Oppenheimer Holdings Inc NYSE:OPY Historical Prices

Below are the 7179 trading days of historical prices for OPY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7179	NYSE	OPY	Tue, Jan 17, 2023	45.48	46.81	45.42	46.62
7178	NYSE	OPY	Fri, Jan 13, 2023	45.36	45.91	45.00	45.48
7177	NYSE	OPY	Thu, Jan 12, 2023	45.35	45.79	44.80	45.60
7176	NYSE	OPY	Wed, Jan 11, 2023	45.63	45.67	44.95	45.04
7175	NYSE	OPY	Tue, Jan 10, 2023	44.56	45.62	44.39	45.30
7174	NYSE	OPY	Mon, Jan 9, 2023	45.50	45.59	44.28	44.53
7173	NYSE	OPY	Fri, Jan 6, 2023	44.70	46.15	44.70	45.33
7172	NYSE	OPY	Thu, Jan 5, 2023	43.60	44.85	42.74	44.61
7171	NYSE	OPY	Wed, Jan 4, 2023	44.23	44.45	43.69	43.82
7170	NYSE	OPY	Tue, Jan 3, 2023	42.52	43.94	42.34	43.73
7169	NYSE	OPY	Fri, Dec 30, 2022	42.62	42.83	42.25	42.33
7168	NYSE	OPY	Thu, Dec 29, 2022	42.95	43.13	42.37	42.71
7167	NYSE	OPY	Wed, Dec 28, 2022	43.19	43.37	42.33	42.60
7166	NYSE	OPY	Tue, Dec 27, 2022	43.07	43.61	42.40	43.02
7165	NYSE	OPY	Fri, Dec 23, 2022	42.17	43.49	42.03	42.76
7164	NYSE	OPY	Thu, Dec 22, 2022	41.61	42.05	40.74	41.94
7163	NYSE	OPY	Wed, Dec 21, 2022	41.16	42.22	41.12	41.62
7162	NYSE	OPY	Tue, Dec 20, 2022	40.98	41.36	40.43	40.91
7161	NYSE	OPY	Mon, Dec 19, 2022	42.06	42.06	40.61	40.96
7160	NYSE	OPY	Fri, Dec 16, 2022	41.22	42.23	40.98	41.92
7159	NYSE	OPY	Thu, Dec 15, 2022	41.18	41.99	40.26	41.84
7158	NYSE	OPY	Wed, Dec 14, 2022	40.81	45.84	40.81	41.32
7157	NYSE	OPY	Tue, Dec 13, 2022	41.47	41.53	40.08	40.29
7156	NYSE	OPY	Mon, Dec 12, 2022	40.43	40.66	39.61	40.43
7155	NYSE	OPY	Fri, Dec 9, 2022	40.55	40.62	39.50	40.31
7154	NYSE	OPY	Thu, Dec 8, 2022	41.14	41.40	40.13	40.44
7153	NYSE	OPY	Wed, Dec 7, 2022	41.14	41.60	40.66	40.79
7152	NYSE	OPY	Tue, Dec 6, 2022	41.04	41.43	40.26	41.17
7151	NYSE	OPY	Mon, Dec 5, 2022	42.21	42.45	40.70	41.14
7150	NYSE	OPY	Fri, Dec 2, 2022	42.36	43.01	40.66	42.47
7149	NYSE	OPY	Thu, Dec 1, 2022	41.55	43.27	40.68	42.74
7148	NYSE	OPY	Wed, Nov 30, 2022	40.86	41.74	40.46	41.66
7147	NYSE	OPY	Tue, Nov 29, 2022	40.60	41.59	40.60	41.13
7146	NYSE	OPY	Mon, Nov 28, 2022	41.12	41.37	40.30	40.65
7145	NYSE	OPY	Fri, Nov 25, 2022	40.73	41.45	40.73	41.03
7144	NYSE	OPY	Wed, Nov 23, 2022	40.48	41.03	40.17	40.75
7143	NYSE	OPY	Tue, Nov 22, 2022	39.89	40.81	39.89	40.64
7142	NYSE	OPY	Mon, Nov 21, 2022	39.11	39.96	39.11	39.91
7141	NYSE	OPY	Fri, Nov 18, 2022	39.06	39.16	38.54	38.96
7140	NYSE	OPY	Thu, Nov 17, 2022	37.49	38.33	37.49	38.27
7139	NYSE	OPY	Wed, Nov 16, 2022	37.91	38.54	37.86	37.99
7138	NYSE	OPY	Tue, Nov 15, 2022	37.77	38.70	37.45	38.07
7137	NYSE	OPY	Mon, Nov 14, 2022	38.10	38.10	36.94	37.44
7136	NYSE	OPY	Fri, Nov 11, 2022	38.00	39.03	37.88	38.26
7135	NYSE	OPY	Thu, Nov 10, 2022	37.64	38.40	37.50	38.07
7134	NYSE	OPY	Wed, Nov 9, 2022	36.16	36.91	35.52	36.56
7133	NYSE	OPY	Tue, Nov 8, 2022	38.47	38.47	36.08	36.42
7132	NYSE	OPY	Mon, Nov 7, 2022	37.19	38.69	37.19	38.34
7131	NYSE	OPY	Fri, Nov 4, 2022	36.79	37.44	36.38	37.07
7130	NYSE	OPY	Thu, Nov 3, 2022	35.12	36.68	35.12	36.28
7129	NYSE	OPY	Wed, Nov 2, 2022	35.31	36.62	34.78	35.61
7128	NYSE	OPY	Tue, Nov 1, 2022	34.68	35.62	34.37	35.36
7127	NYSE	OPY	Mon, Oct 31, 2022	32.96	34.82	32.96	34.42
7126	NYSE	OPY	Fri, Oct 28, 2022	31.43	33.28	31.23	32.80
7125	NYSE	OPY	Thu, Oct 27, 2022	31.66	32.53	31.16	31.34
7124	NYSE	OPY	Wed, Oct 26, 2022	30.80	31.78	30.79	31.44
7123	NYSE	OPY	Tue, Oct 25, 2022	29.68	30.99	29.68	30.64
7122	NYSE	OPY	Mon, Oct 24, 2022	29.86	30.09	29.34	29.83
7121	NYSE	OPY	Fri, Oct 21, 2022	29.33	30.04	29.10	29.79
7120	NYSE	OPY	Thu, Oct 20, 2022	29.54	29.78	28.93	29.07
7119	NYSE	OPY	Wed, Oct 19, 2022	30.12	30.14	28.89	29.51
7118	NYSE	OPY	Tue, Oct 18, 2022	30.09	30.60	30.01	30.22
7117	NYSE	OPY	Mon, Oct 17, 2022	29.93	30.41	29.37	29.76
7116	NYSE	OPY	Fri, Oct 14, 2022	30.19	30.38	29.29	29.36
7115	NYSE	OPY	Thu, Oct 13, 2022	28.79	30.11	28.41	29.98
7114	NYSE	OPY	Wed, Oct 12, 2022	28.54	29.23	28.42	28.88
7113	NYSE	OPY	Tue, Oct 11, 2022	28.80	29.28	28.51	28.73
7112	NYSE	OPY	Mon, Oct 10, 2022	29.07	29.36	28.76	28.80
7111	NYSE	OPY	Fri, Oct 7, 2022	30.43	30.43	28.94	29.06
7110	NYSE	OPY	Thu, Oct 6, 2022	30.64	30.82	30.09	30.62
7109	NYSE	OPY	Wed, Oct 5, 2022	31.41	31.42	30.50	30.79
7108	NYSE	OPY	Tue, Oct 4, 2022	31.14	31.81	31.10	31.63
7107	NYSE	OPY	Mon, Oct 3, 2022	31.36	31.60	30.75	30.86
7106	NYSE	OPY	Fri, Sep 30, 2022	31.37	31.74	30.68	30.98
7105	NYSE	OPY	Thu, Sep 29, 2022	31.84	31.84	30.64	31.38
7104	NYSE	OPY	Wed, Sep 28, 2022	31.81	32.47	31.36	32.14
7103	NYSE	OPY	Tue, Sep 27, 2022	32.35	32.35	30.96	31.65
7102	NYSE	OPY	Mon, Sep 26, 2022	31.62	32.45	31.47	32.14
7101	NYSE	OPY	Fri, Sep 23, 2022	32.15	32.21	31.36	31.61
7100	NYSE	OPY	Thu, Sep 22, 2022	33.14	33.25	32.23	32.30
7099	NYSE	OPY	Wed, Sep 21, 2022	33.22	33.57	33.01	33.17
7098	NYSE	OPY	Tue, Sep 20, 2022	33.31	33.51	32.53	33.09
7097	NYSE	OPY	Mon, Sep 19, 2022	32.38	33.58	32.38	33.56
7096	NYSE	OPY	Fri, Sep 16, 2022	31.68	32.67	31.14	32.56
7095	NYSE	OPY	Thu, Sep 15, 2022	30.85	32.10	30.79	32.04
7094	NYSE	OPY	Wed, Sep 14, 2022	30.91	31.18	29.51	30.74
7093	NYSE	OPY	Tue, Sep 13, 2022	31.82	31.98	30.46	30.54
7092	NYSE	OPY	Mon, Sep 12, 2022	32.02	32.86	30.32	32.77
7091	NYSE	OPY	Fri, Sep 9, 2022	30.99	32.71	30.99	32.63
7090	NYSE	OPY	Thu, Sep 8, 2022	30.42	31.48	29.57	31.05
7089	NYSE	OPY	Wed, Sep 7, 2022	34.76	34.99	28.88	30.16
7088	NYSE	OPY	Tue, Sep 6, 2022	35.76	36.38	34.75	34.87
7087	NYSE	OPY	Fri, Sep 2, 2022	36.60	36.78	35.50	35.72
7086	NYSE	OPY	Thu, Sep 1, 2022	36.24	36.57	35.38	36.28
7085	NYSE	OPY	Wed, Aug 31, 2022	36.28	36.53	36.12	36.30
7084	NYSE	OPY	Tue, Aug 30, 2022	36.69	36.69	35.94	36.24
7083	NYSE	OPY	Mon, Aug 29, 2022	36.33	36.68	35.89	36.40
7082	NYSE	OPY	Fri, Aug 26, 2022	37.14	37.20	36.56	36.63
7081	NYSE	OPY	Thu, Aug 25, 2022	37.04	37.41	36.43	37.00
7080	NYSE	OPY	Wed, Aug 24, 2022	36.60	37.12	36.20	36.76
7079	NYSE	OPY	Tue, Aug 23, 2022	36.81	37.07	36.39	36.41
7078	NYSE	OPY	Mon, Aug 22, 2022	37.13	37.26	36.59	36.67
7077	NYSE	OPY	Fri, Aug 19, 2022	38.11	38.22	37.55	37.78
7076	NYSE	OPY	Thu, Aug 18, 2022	38.27	38.75	38.21	38.27
7075	NYSE	OPY	Wed, Aug 17, 2022	38.29	38.75	37.37	38.21
7074	NYSE	OPY	Tue, Aug 16, 2022	38.24	38.93	38.03	38.72
7073	NYSE	OPY	Mon, Aug 15, 2022	38.43	38.43	37.69	38.38
7072	NYSE	OPY	Fri, Aug 12, 2022	36.83	38.68	36.83	38.62
7071	NYSE	OPY	Thu, Aug 11, 2022	37.74	37.99	36.70	36.88
7070	NYSE	OPY	Wed, Aug 10, 2022	38.22	38.60	37.43	37.40
7069	NYSE	OPY	Tue, Aug 9, 2022	37.40	38.43	36.78	37.74
7068	NYSE	OPY	Mon, Aug 8, 2022	37.40	37.58	36.88	37.34
7067	NYSE	OPY	Fri, Aug 5, 2022	36.65	37.87	36.26	37.12
7066	NYSE	OPY	Thu, Aug 4, 2022	36.50	37.35	36.37	36.85
7065	NYSE	OPY	Wed, Aug 3, 2022	36.04	36.65	35.78	36.56
7064	NYSE	OPY	Tue, Aug 2, 2022	35.86	37.14	35.63	36.00
7063	NYSE	OPY	Mon, Aug 1, 2022	35.02	36.49	34.30	36.19
7062	NYSE	OPY	Fri, Jul 29, 2022	36.70	36.72	32.27	33.59
7061	NYSE	OPY	Thu, Jul 28, 2022	36.46	37.91	35.95	37.29
7060	NYSE	OPY	Wed, Jul 27, 2022	36.08	36.36	35.07	36.34
7059	NYSE	OPY	Tue, Jul 26, 2022	35.76	35.96	35.52	35.77
7058	NYSE	OPY	Mon, Jul 25, 2022	36.18	36.24	35.79	35.90
7057	NYSE	OPY	Fri, Jul 22, 2022	36.22	36.33	35.31	35.94
7056	NYSE	OPY	Thu, Jul 21, 2022	35.42	36.10	35.05	36.05
7055	NYSE	OPY	Wed, Jul 20, 2022	35.54	35.67	34.95	35.50
7054	NYSE	OPY	Tue, Jul 19, 2022	35.66	36.16	35.18	35.30
7053	NYSE	OPY	Mon, Jul 18, 2022	35.61	36.31	34.95	35.29
7052	NYSE	OPY	Fri, Jul 15, 2022	35.35	36.47	35.14	35.47
7051	NYSE	OPY	Thu, Jul 14, 2022	34.62	34.90	34.23	34.74
7050	NYSE	OPY	Wed, Jul 13, 2022	35.05	35.15	34.34	35.02
7049	NYSE	OPY	Tue, Jul 12, 2022	34.50	36.30	34.50	35.17
7048	NYSE	OPY	Mon, Jul 11, 2022	34.46	35.31	33.93	34.77
7047	NYSE	OPY	Fri, Jul 8, 2022	34.73	34.92	33.94	34.46
7046	NYSE	OPY	Thu, Jul 7, 2022	34.08	35.30	34.08	34.70
7045	NYSE	OPY	Wed, Jul 6, 2022	34.47	34.50	33.52	33.62
7044	NYSE	OPY	Tue, Jul 5, 2022	33.35	34.65	32.75	34.65
7043	NYSE	OPY	Fri, Jul 1, 2022	33.17	33.94	32.58	33.79
7042	NYSE	OPY	Thu, Jun 30, 2022	33.91	33.91	32.85	33.04
7041	NYSE	OPY	Wed, Jun 29, 2022	35.36	35.36	33.94	34.31
7040	NYSE	OPY	Tue, Jun 28, 2022	35.97	36.49	35.09	35.22
7039	NYSE	OPY	Mon, Jun 27, 2022	35.74	35.90	34.41	35.55
7038	NYSE	OPY	Fri, Jun 24, 2022	34.52	36.07	34.50	35.49
7037	NYSE	OPY	Thu, Jun 23, 2022	33.34	34.41	33.32	34.17
7036	NYSE	OPY	Wed, Jun 22, 2022	32.23	33.37	32.23	33.21
7035	NYSE	OPY	Tue, Jun 21, 2022	31.83	32.93	31.35	32.60
7034	NYSE	OPY	Fri, Jun 17, 2022	32.06	32.40	31.35	31.35
7033	NYSE	OPY	Thu, Jun 16, 2022	33.98	33.98	31.48	31.94
7032	NYSE	OPY	Wed, Jun 15, 2022	35.03	35.68	34.28	34.70
7031	NYSE	OPY	Tue, Jun 14, 2022	33.90	35.29	33.90	34.76
7030	NYSE	OPY	Mon, Jun 13, 2022	33.76	34.52	33.11	33.78
7029	NYSE	OPY	Fri, Jun 10, 2022	34.51	35.10	34.05	34.65
7028	NYSE	OPY	Thu, Jun 9, 2022	35.14	35.49	34.65	34.97
7027	NYSE	OPY	Wed, Jun 8, 2022	35.79	36.04	34.86	35.12
7026	NYSE	OPY	Tue, Jun 7, 2022	35.24	36.33	35.24	36.22
7025	NYSE	OPY	Mon, Jun 6, 2022	35.64	36.12	35.43	35.62
7024	NYSE	OPY	Fri, Jun 3, 2022	35.46	35.54	35.16	35.23
7023	NYSE	OPY	Thu, Jun 2, 2022	35.41	35.82	35.00	35.79
7022	NYSE	OPY	Wed, Jun 1, 2022	35.96	35.96	35.04	35.29
7021	NYSE	OPY	Tue, May 31, 2022	35.00	36.13	34.39	35.71
7020	NYSE	OPY	Fri, May 27, 2022	35.71	35.71	34.83	35.15
7019	NYSE	OPY	Thu, May 26, 2022	34.71	36.07	34.51	35.57
7018	NYSE	OPY	Wed, May 25, 2022	33.38	35.09	33.38	34.57
7017	NYSE	OPY	Tue, May 24, 2022	32.76	32.94	31.29	32.94
7016	NYSE	OPY	Mon, May 23, 2022	33.77	33.77	32.53	32.89
7015	NYSE	OPY	Fri, May 20, 2022	33.76	33.94	32.95	33.43
7014	NYSE	OPY	Thu, May 19, 2022	32.65	33.61	32.51	33.25
7013	NYSE	OPY	Wed, May 18, 2022	33.47	33.63	32.69	32.89
7012	NYSE	OPY	Tue, May 17, 2022	32.82	33.85	32.75	33.75
7011	NYSE	OPY	Mon, May 16, 2022	32.41	32.93	31.66	32.21
7010	NYSE	OPY	Fri, May 13, 2022	32.03	33.11	32.03	32.34
7009	NYSE	OPY	Thu, May 12, 2022	31.60	32.16	31.01	31.76
7008	NYSE	OPY	Wed, May 11, 2022	31.60	32.61	31.16	31.62
7007	NYSE	OPY	Tue, May 10, 2022	31.68	31.88	30.86	31.46
7006	NYSE	OPY	Mon, May 9, 2022	32.48	32.48	31.19	31.30
7005	NYSE	OPY	Fri, May 6, 2022	32.83	33.08	32.20	32.32
7004	NYSE	OPY	Thu, May 5, 2022	33.20	33.33	32.06	32.86
7003	NYSE	OPY	Wed, May 4, 2022	32.70	33.62	32.22	33.51
7002	NYSE	OPY	Tue, May 3, 2022	32.29	33.08	31.81	32.57
7001	NYSE	OPY	Mon, May 2, 2022	32.22	32.70	31.67	32.35
7000	NYSE	OPY	Fri, Apr 29, 2022	32.84	33.41	32.13	32.22
6999	NYSE	OPY	Thu, Apr 28, 2022	31.97	33.40	31.69	33.07
6998	NYSE	OPY	Wed, Apr 27, 2022	32.54	33.06	31.98	32.15
6997	NYSE	OPY	Tue, Apr 26, 2022	33.09	33.64	32.35	32.54
6996	NYSE	OPY	Mon, Apr 25, 2022	33.47	33.48	32.28	33.41
6995	NYSE	OPY	Fri, Apr 22, 2022	34.82	34.82	33.38	33.52
6994	NYSE	OPY	Thu, Apr 21, 2022	35.81	35.94	34.63	34.78
6993	NYSE	OPY	Wed, Apr 20, 2022	35.55	36.05	35.20	35.33
6992	NYSE	OPY	Tue, Apr 19, 2022	34.58	35.36	34.44	35.26
6991	NYSE	OPY	Mon, Apr 18, 2022	34.50	34.93	34.26	34.44
6990	NYSE	OPY	Thu, Apr 14, 2022	34.85	35.11	34.36	34.57
6989	NYSE	OPY	Wed, Apr 13, 2022	34.32	35.09	33.84	34.78
6988	NYSE	OPY	Tue, Apr 12, 2022	35.17	35.76	34.20	34.34
6987	NYSE	OPY	Mon, Apr 11, 2022	35.57	36.30	35.01	35.06
6986	NYSE	OPY	Fri, Apr 8, 2022	36.00	36.76	35.53	35.57
6985	NYSE	OPY	Thu, Apr 7, 2022	38.16	38.61	35.31	36.09
6984	NYSE	OPY	Wed, Apr 6, 2022	41.19	41.19	38.04	38.25
6983	NYSE	OPY	Tue, Apr 5, 2022	42.91	43.29	41.16	41.25
6982	NYSE	OPY	Mon, Apr 4, 2022	43.24	43.38	42.60	42.70
6981	NYSE	OPY	Fri, Apr 1, 2022	44.05	44.08	42.86	43.03
6980	NYSE	OPY	Thu, Mar 31, 2022	44.03	44.11	43.46	43.58
6979	NYSE	OPY	Wed, Mar 30, 2022	44.78	45.02	43.94	44.11
6978	NYSE	OPY	Tue, Mar 29, 2022	44.38	45.10	43.99	44.85
6977	NYSE	OPY	Mon, Mar 28, 2022	43.67	43.96	43.26	43.88
6976	NYSE	OPY	Fri, Mar 25, 2022	43.48	44.04	43.46	43.92
6975	NYSE	OPY	Thu, Mar 24, 2022	43.00	43.60	42.69	43.50
6974	NYSE	OPY	Wed, Mar 23, 2022	43.66	43.90	42.78	42.86
6973	NYSE	OPY	Tue, Mar 22, 2022	44.54	45.19	43.51	43.96
6972	NYSE	OPY	Mon, Mar 21, 2022	44.43	44.50	43.85	44.34
6971	NYSE	OPY	Fri, Mar 18, 2022	44.06	44.40	43.43	44.22
6970	NYSE	OPY	Thu, Mar 17, 2022	44.18	44.53	43.90	43.96
6969	NYSE	OPY	Wed, Mar 16, 2022	43.68	44.58	43.67	44.24
6968	NYSE	OPY	Tue, Mar 15, 2022	43.28	43.92	42.95	43.44
6967	NYSE	OPY	Mon, Mar 14, 2022	43.00	43.56	42.71	43.27
6966	NYSE	OPY	Fri, Mar 11, 2022	43.12	43.40	42.62	42.65
6965	NYSE	OPY	Thu, Mar 10, 2022	42.30	42.77	41.71	42.72
6964	NYSE	OPY	Wed, Mar 9, 2022	42.58	43.33	42.58	42.96
6963	NYSE	OPY	Tue, Mar 8, 2022	42.27	43.00	41.55	41.84
6962	NYSE	OPY	Mon, Mar 7, 2022	43.23	43.46	41.77	41.83
6961	NYSE	OPY	Fri, Mar 4, 2022	43.08	43.47	42.58	43.42
6960	NYSE	OPY	Thu, Mar 3, 2022	43.70	44.00	42.96	43.64
6959	NYSE	OPY	Wed, Mar 2, 2022	42.78	43.97	42.75	43.64
6958	NYSE	OPY	Tue, Mar 1, 2022	43.17	43.69	41.33	42.24
6957	NYSE	OPY	Mon, Feb 28, 2022	42.92	43.98	42.77	43.19
6956	NYSE	OPY	Fri, Feb 25, 2022	42.25	43.45	42.24	43.01
6955	NYSE	OPY	Thu, Feb 24, 2022	40.89	42.10	40.09	41.88
6954	NYSE	OPY	Wed, Feb 23, 2022	42.50	43.10	41.89	42.12
6953	NYSE	OPY	Tue, Feb 22, 2022	42.70	43.13	41.80	42.01
6952	NYSE	OPY	Fri, Feb 18, 2022	42.56	43.48	42.41	43.05
6951	NYSE	OPY	Thu, Feb 17, 2022	43.27	43.27	42.59	42.68
6950	NYSE	OPY	Wed, Feb 16, 2022	43.59	44.02	43.48	43.67
6949	NYSE	OPY	Tue, Feb 15, 2022	43.59	44.23	43.56	43.86
6948	NYSE	OPY	Mon, Feb 14, 2022	43.27	43.80	42.85	43.12
6947	NYSE	OPY	Fri, Feb 11, 2022	42.59	43.79	42.21	43.23
6946	NYSE	OPY	Thu, Feb 10, 2022	43.21	43.90	42.77	42.94
6945	NYSE	OPY	Wed, Feb 9, 2022	43.99	44.26	43.47	43.51
6944	NYSE	OPY	Tue, Feb 8, 2022	43.02	43.99	43.02	43.72
6943	NYSE	OPY	Mon, Feb 7, 2022	43.42	43.51	42.73	43.10
6942	NYSE	OPY	Fri, Feb 4, 2022	41.93	43.80	41.93	43.45
6941	NYSE	OPY	Thu, Feb 3, 2022	42.00	42.66	41.95	42.07
6940	NYSE	OPY	Wed, Feb 2, 2022	42.88	42.88	41.67	42.43
6939	NYSE	OPY	Tue, Feb 1, 2022	42.52	43.09	41.78	42.70
6938	NYSE	OPY	Mon, Jan 31, 2022	41.08	42.40	41.08	42.39
6937	NYSE	OPY	Fri, Jan 28, 2022	40.78	42.02	40.25	41.40
6936	NYSE	OPY	Thu, Jan 27, 2022	42.18	42.38	40.73	41.20
6935	NYSE	OPY	Wed, Jan 26, 2022	42.18	43.03	40.84	41.58
6934	NYSE	OPY	Tue, Jan 25, 2022	41.88	42.66	41.07	41.74
6933	NYSE	OPY	Mon, Jan 24, 2022	41.05	42.59	40.25	42.44
6932	NYSE	OPY	Fri, Jan 21, 2022	42.35	42.78	41.56	41.65
6931	NYSE	OPY	Thu, Jan 20, 2022	44.13	44.58	42.51	42.64
6930	NYSE	OPY	Wed, Jan 19, 2022	45.01	45.21	43.90	44.01
6929	NYSE	OPY	Tue, Jan 18, 2022	46.04	46.10	44.33	44.83
6928	NYSE	OPY	Fri, Jan 14, 2022	47.50	47.63	46.09	46.48
6927	NYSE	OPY	Thu, Jan 13, 2022	48.16	48.87	47.81	47.88
6926	NYSE	OPY	Wed, Jan 12, 2022	49.69	49.75	47.83	47.83
6925	NYSE	OPY	Tue, Jan 11, 2022	50.01	50.01	49.02	49.50
6924	NYSE	OPY	Mon, Jan 10, 2022	49.95	50.14	49.16	49.58
6923	NYSE	OPY	Fri, Jan 7, 2022	47.89	49.84	47.71	49.57
6922	NYSE	OPY	Thu, Jan 6, 2022	46.88	48.07	46.32	47.87
6921	NYSE	OPY	Wed, Jan 5, 2022	47.09	47.96	46.33	46.46
6920	NYSE	OPY	Tue, Jan 4, 2022	47.18	47.95	46.73	46.76
6919	NYSE	OPY	Mon, Jan 3, 2022	46.70	47.31	46.13	46.84
6918	NYSE	OPY	Fri, Dec 31, 2021	46.36	46.92	46.32	46.37
6917	NYSE	OPY	Thu, Dec 30, 2021	46.51	46.96	46.16	46.32
6916	NYSE	OPY	Wed, Dec 29, 2021	45.47	46.90	45.11	46.56
6915	NYSE	OPY	Tue, Dec 28, 2021	45.03	45.64	44.77	45.44
6914	NYSE	OPY	Mon, Dec 27, 2021	44.19	45.27	44.00	45.26
6913	NYSE	OPY	Thu, Dec 23, 2021	44.11	44.56	44.11	44.17
6912	NYSE	OPY	Wed, Dec 22, 2021	44.67	45.06	44.25	43.95
6911	NYSE	OPY	Tue, Dec 21, 2021	43.36	44.63	43.34	44.53
6910	NYSE	OPY	Mon, Dec 20, 2021	43.17	43.49	42.00	42.78
6909	NYSE	OPY	Fri, Dec 17, 2021	43.94	44.02	42.99	43.76
6908	NYSE	OPY	Thu, Dec 16, 2021	44.70	44.86	43.86	44.04
6907	NYSE	OPY	Wed, Dec 15, 2021	42.94	44.45	42.43	44.09
6906	NYSE	OPY	Tue, Dec 14, 2021	42.06	43.49	41.71	42.65
6905	NYSE	OPY	Mon, Dec 13, 2021	44.08	44.08	42.39	42.42
6904	NYSE	OPY	Fri, Dec 10, 2021	46.56	46.58	44.26	44.36
6903	NYSE	OPY	Thu, Dec 9, 2021	46.96	47.17	46.19	46.19
6902	NYSE	OPY	Wed, Dec 8, 2021	47.91	48.12	47.20	47.30
6901	NYSE	OPY	Tue, Dec 7, 2021	47.88	48.50	47.72	47.86
6900	NYSE	OPY	Mon, Dec 6, 2021	47.87	48.15	47.11	47.19
6899	NYSE	OPY	Fri, Dec 3, 2021	49.02	49.43	46.96	47.26
6898	NYSE	OPY	Thu, Dec 2, 2021	48.60	49.49	48.36	48.94
6897	NYSE	OPY	Wed, Dec 1, 2021	50.31	50.31	47.97	48.13
6896	NYSE	OPY	Tue, Nov 30, 2021	50.56	50.81	48.96	49.04
6895	NYSE	OPY	Mon, Nov 29, 2021	51.84	52.20	50.56	50.75
6894	NYSE	OPY	Fri, Nov 26, 2021	51.88	52.26	50.54	51.30
6893	NYSE	OPY	Wed, Nov 24, 2021	53.21	54.01	53.20	53.68
6892	NYSE	OPY	Tue, Nov 23, 2021	53.48	54.00	53.33	53.56
6891	NYSE	OPY	Mon, Nov 22, 2021	52.82	54.24	52.82	53.48
6890	NYSE	OPY	Fri, Nov 19, 2021	51.42	52.60	51.15	52.18
6889	NYSE	OPY	Thu, Nov 18, 2021	51.90	52.32	51.29	51.85
6888	NYSE	OPY	Wed, Nov 17, 2021	52.57	52.57	51.59	52.03
6887	NYSE	OPY	Tue, Nov 16, 2021	52.14	52.77	51.60	52.77
6886	NYSE	OPY	Mon, Nov 15, 2021	52.78	52.95	52.19	52.30
6885	NYSE	OPY	Fri, Nov 12, 2021	52.84	52.98	52.58	52.81
6884	NYSE	OPY	Thu, Nov 11, 2021	52.26	53.45	52.15	52.94
6883	NYSE	OPY	Wed, Nov 10, 2021	52.58	52.95	52.17	52.44
6882	NYSE	OPY	Tue, Nov 9, 2021	53.29	53.65	52.50	52.77
6881	NYSE	OPY	Mon, Nov 8, 2021	53.46	54.13	53.06	53.68
6880	NYSE	OPY	Fri, Nov 5, 2021	53.21	53.57	52.80	53.16
6879	NYSE	OPY	Thu, Nov 4, 2021	54.42	54.98	52.04	52.61
6878	NYSE	OPY	Wed, Nov 3, 2021	52.25	54.81	51.57	54.21
6877	NYSE	OPY	Tue, Nov 2, 2021	52.52	52.75	52.16	52.41
6876	NYSE	OPY	Mon, Nov 1, 2021	52.17	52.90	51.90	52.66
6875	NYSE	OPY	Fri, Oct 29, 2021	51.87	53.23	51.16	52.05
6874	NYSE	OPY	Thu, Oct 28, 2021	50.82	51.90	50.82	51.80
6873	NYSE	OPY	Wed, Oct 27, 2021	51.86	52.03	50.28	50.79
6872	NYSE	OPY	Tue, Oct 26, 2021	52.50	53.28	52.03	52.13
6871	NYSE	OPY	Mon, Oct 25, 2021	51.51	52.42	51.51	52.35
6870	NYSE	OPY	Fri, Oct 22, 2021	50.71	51.58	50.32	51.30
6869	NYSE	OPY	Thu, Oct 21, 2021	50.27	50.87	50.01	50.73
6868	NYSE	OPY	Wed, Oct 20, 2021	50.04	50.51	49.78	50.44
6867	NYSE	OPY	Tue, Oct 19, 2021	50.75	50.86	50.05	50.19
6866	NYSE	OPY	Mon, Oct 18, 2021	50.46	51.20	50.21	50.52
6865	NYSE	OPY	Fri, Oct 15, 2021	51.02	51.06	50.25	50.61
6864	NYSE	OPY	Thu, Oct 14, 2021	50.46	50.87	50.00	50.10
6863	NYSE	OPY	Wed, Oct 13, 2021	50.05	50.11	48.72	49.88
6862	NYSE	OPY	Tue, Oct 12, 2021	50.59	50.76	49.86	50.10
6861	NYSE	OPY	Mon, Oct 11, 2021	50.34	51.00	50.34	50.43
6860	NYSE	OPY	Fri, Oct 8, 2021	49.96	50.73	49.73	50.13
6859	NYSE	OPY	Thu, Oct 7, 2021	48.77	50.49	48.77	49.68
6858	NYSE	OPY	Wed, Oct 6, 2021	47.44	48.63	47.21	48.23
6857	NYSE	OPY	Tue, Oct 5, 2021	46.85	47.98	46.40	47.68
6856	NYSE	OPY	Mon, Oct 4, 2021	46.50	47.05	46.38	46.56
6855	NYSE	OPY	Fri, Oct 1, 2021	45.36	46.48	45.27	46.31
6854	NYSE	OPY	Thu, Sep 30, 2021	46.41	46.41	45.20	45.29
6853	NYSE	OPY	Wed, Sep 29, 2021	45.58	46.34	45.16	46.07
6852	NYSE	OPY	Tue, Sep 28, 2021	46.00	46.85	45.36	45.53
6851	NYSE	OPY	Mon, Sep 27, 2021	44.88	46.65	44.88	45.85
6850	NYSE	OPY	Fri, Sep 24, 2021	44.50	45.16	44.15	44.63
6849	NYSE	OPY	Thu, Sep 23, 2021	43.98	45.25	43.87	44.77
6848	NYSE	OPY	Wed, Sep 22, 2021	43.55	44.29	43.14	43.61
6847	NYSE	OPY	Tue, Sep 21, 2021	43.35	43.48	42.84	43.22
6846	NYSE	OPY	Mon, Sep 20, 2021	42.86	43.41	42.43	43.13
6845	NYSE	OPY	Fri, Sep 17, 2021	43.73	44.43	43.36	44.16
6844	NYSE	OPY	Thu, Sep 16, 2021	43.76	44.08	43.47	43.76
6843	NYSE	OPY	Wed, Sep 15, 2021	43.40	44.15	43.24	43.67
6842	NYSE	OPY	Tue, Sep 14, 2021	44.10	44.79	43.12	43.47
6841	NYSE	OPY	Mon, Sep 13, 2021	44.00	44.08	43.60	43.96
6840	NYSE	OPY	Fri, Sep 10, 2021	44.65	44.87	43.58	43.65
6839	NYSE	OPY	Thu, Sep 9, 2021	44.25	44.67	44.06	44.27
6838	NYSE	OPY	Wed, Sep 8, 2021	45.38	45.61	43.92	44.13
6837	NYSE	OPY	Tue, Sep 7, 2021	45.51	46.25	45.12	45.70
6836	NYSE	OPY	Fri, Sep 3, 2021	46.70	46.87	45.78	45.78
6835	NYSE	OPY	Thu, Sep 2, 2021	47.69	47.70	46.32	46.52
6834	NYSE	OPY	Wed, Sep 1, 2021	46.68	47.55	46.33	47.32
6833	NYSE	OPY	Tue, Aug 31, 2021	46.33	47.05	45.94	46.59
6832	NYSE	OPY	Mon, Aug 30, 2021	47.85	47.85	46.42	46.50
6831	NYSE	OPY	Fri, Aug 27, 2021	46.38	47.81	46.38	47.55
6830	NYSE	OPY	Thu, Aug 26, 2021	46.59	46.88	46.12	46.31
6829	NYSE	OPY	Wed, Aug 25, 2021	46.68	47.39	46.40	46.44
6828	NYSE	OPY	Tue, Aug 24, 2021	45.50	46.98	45.24	46.70
6827	NYSE	OPY	Mon, Aug 23, 2021	44.79	45.57	44.78	45.34
6826	NYSE	OPY	Fri, Aug 20, 2021	43.66	44.60	43.31	44.60
6825	NYSE	OPY	Thu, Aug 19, 2021	44.12	44.68	43.70	43.83
6824	NYSE	OPY	Wed, Aug 18, 2021	43.84	45.15	43.84	44.40
6823	NYSE	OPY	Tue, Aug 17, 2021	44.00	44.59	43.43	44.15
6822	NYSE	OPY	Mon, Aug 16, 2021	45.00	45.00	44.16	44.69
6821	NYSE	OPY	Fri, Aug 13, 2021	45.40	45.85	45.06	45.09
6820	NYSE	OPY	Thu, Aug 12, 2021	45.71	45.86	44.73	45.73
6819	NYSE	OPY	Wed, Aug 11, 2021	45.86	46.11	45.06	45.62
6818	NYSE	OPY	Tue, Aug 10, 2021	45.64	46.36	45.54	45.75
6817	NYSE	OPY	Mon, Aug 9, 2021	45.00	45.81	44.62	45.64
6816	NYSE	OPY	Fri, Aug 6, 2021	44.63	45.23	44.51	44.99
6815	NYSE	OPY	Thu, Aug 5, 2021	44.02	44.29	43.68	43.90
6814	NYSE	OPY	Wed, Aug 4, 2021	43.93	44.52	43.64	43.78
6813	NYSE	OPY	Tue, Aug 3, 2021	44.95	45.12	43.76	44.58
6812	NYSE	OPY	Mon, Aug 2, 2021	45.10	46.00	44.73	44.82
6811	NYSE	OPY	Fri, Jul 30, 2021	44.76	45.53	44.33	44.95
6810	NYSE	OPY	Thu, Jul 29, 2021	44.27	45.71	44.06	45.15
6809	NYSE	OPY	Wed, Jul 28, 2021	43.31	43.96	42.34	43.50
6808	NYSE	OPY	Tue, Jul 27, 2021	43.21	43.73	42.77	43.09
6807	NYSE	OPY	Mon, Jul 26, 2021	43.67	44.27	43.50	43.73
6806	NYSE	OPY	Fri, Jul 23, 2021	43.22	43.71	42.74	43.45
6805	NYSE	OPY	Thu, Jul 22, 2021	43.25	43.88	42.64	42.78
6804	NYSE	OPY	Wed, Jul 21, 2021	42.69	44.00	42.69	43.51
6803	NYSE	OPY	Tue, Jul 20, 2021	41.27	42.92	40.80	42.41
6802	NYSE	OPY	Mon, Jul 19, 2021	42.52	42.72	40.75	41.09
6801	NYSE	OPY	Fri, Jul 16, 2021	44.87	44.87	42.91	43.17
6800	NYSE	OPY	Thu, Jul 15, 2021	43.46	44.60	43.27	44.53
6799	NYSE	OPY	Wed, Jul 14, 2021	44.12	44.38	43.51	43.80
6798	NYSE	OPY	Tue, Jul 13, 2021	45.21	45.21	43.77	43.82
6797	NYSE	OPY	Mon, Jul 12, 2021	44.59	45.91	44.22	45.59
6796	NYSE	OPY	Fri, Jul 9, 2021	44.77	45.17	44.10	44.69
6795	NYSE	OPY	Thu, Jul 8, 2021	46.15	46.15	43.76	44.09
6794	NYSE	OPY	Wed, Jul 7, 2021	48.34	48.64	46.32	47.08
6793	NYSE	OPY	Tue, Jul 6, 2021	50.49	50.49	48.36	48.70
6792	NYSE	OPY	Fri, Jul 2, 2021	51.45	51.66	50.41	50.64
6791	NYSE	OPY	Thu, Jul 1, 2021	51.13	51.60	50.57	51.46
6790	NYSE	OPY	Wed, Jun 30, 2021	50.57	51.03	50.47	50.84
6789	NYSE	OPY	Tue, Jun 29, 2021	50.65	51.52	50.22	50.96
6788	NYSE	OPY	Mon, Jun 28, 2021	52.40	52.80	50.23	50.65
6787	NYSE	OPY	Fri, Jun 25, 2021	51.74	53.28	51.31	52.34
6786	NYSE	OPY	Thu, Jun 24, 2021	50.89	52.09	50.75	51.65
6785	NYSE	OPY	Wed, Jun 23, 2021	49.92	50.92	49.92	50.60
6784	NYSE	OPY	Tue, Jun 22, 2021	50.25	51.26	49.24	49.95
6783	NYSE	OPY	Mon, Jun 21, 2021	49.68	50.89	49.65	50.12
6782	NYSE	OPY	Fri, Jun 18, 2021	52.71	52.82	49.03	49.03
6781	NYSE	OPY	Thu, Jun 17, 2021	55.42	55.63	52.02	53.14
6780	NYSE	OPY	Wed, Jun 16, 2021	55.17	55.75	53.62	55.12
6779	NYSE	OPY	Tue, Jun 15, 2021	51.31	55.00	51.12	54.97
6778	NYSE	OPY	Mon, Jun 14, 2021	50.70	51.46	50.63	51.11
6777	NYSE	OPY	Fri, Jun 11, 2021	49.72	51.35	49.72	50.92
6776	NYSE	OPY	Thu, Jun 10, 2021	49.07	50.00	48.77	49.57
6775	NYSE	OPY	Wed, Jun 9, 2021	49.31	49.31	48.36	48.55
6774	NYSE	OPY	Tue, Jun 8, 2021	48.74	49.85	48.01	49.54
6773	NYSE	OPY	Mon, Jun 7, 2021	48.80	49.19	47.99	48.74
6772	NYSE	OPY	Fri, Jun 4, 2021	49.80	50.23	48.57	48.73
6771	NYSE	OPY	Thu, Jun 3, 2021	50.04	50.04	49.01	49.75
6770	NYSE	OPY	Wed, Jun 2, 2021	51.74	51.97	49.70	49.91
6769	NYSE	OPY	Tue, Jun 1, 2021	50.51	51.76	50.14	51.16
6768	NYSE	OPY	Fri, May 28, 2021	49.21	50.03	48.38	49.97
6767	NYSE	OPY	Thu, May 27, 2021	49.19	49.68	48.53	49.46
6766	NYSE	OPY	Wed, May 26, 2021	48.68	48.93	48.00	48.67
6765	NYSE	OPY	Tue, May 25, 2021	49.50	49.96	48.40	48.42
6764	NYSE	OPY	Mon, May 24, 2021	48.18	49.71	47.87	49.23
6763	NYSE	OPY	Fri, May 21, 2021	47.85	48.59	47.47	47.94
6762	NYSE	OPY	Thu, May 20, 2021	47.58	47.77	46.83	47.68
6761	NYSE	OPY	Wed, May 19, 2021	47.78	47.90	45.84	47.57
6760	NYSE	OPY	Tue, May 18, 2021	49.51	49.86	48.14	48.25
6759	NYSE	OPY	Mon, May 17, 2021	48.75	49.83	48.35	49.47
6758	NYSE	OPY	Fri, May 14, 2021	48.58	48.96	48.28	48.87
6757	NYSE	OPY	Thu, May 13, 2021	47.21	48.39	47.21	48.22
6756	NYSE	OPY	Wed, May 12, 2021	49.97	50.98	47.19	47.42
6755	NYSE	OPY	Tue, May 11, 2021	50.38	51.00	49.59	50.10
6754	NYSE	OPY	Mon, May 10, 2021	50.95	52.37	50.92	51.00
6753	NYSE	OPY	Fri, May 7, 2021	49.74	51.22	49.45	50.95
6752	NYSE	OPY	Thu, May 6, 2021	50.42	51.02	49.71	50.14
6751	NYSE	OPY	Wed, May 5, 2021	49.45	50.48	48.84	50.34
6750	NYSE	OPY	Tue, May 4, 2021	50.61	51.03	48.77	48.99
6749	NYSE	OPY	Mon, May 3, 2021	52.15	52.45	50.51	50.75
6748	NYSE	OPY	Fri, Apr 30, 2021	48.09	51.62	48.09	51.17
6747	NYSE	OPY	Thu, Apr 29, 2021	47.71	47.90	47.21	47.52
6746	NYSE	OPY	Wed, Apr 28, 2021	47.36	47.52	46.91	47.36
6745	NYSE	OPY	Tue, Apr 27, 2021	46.98	47.70	46.50	47.25
6744	NYSE	OPY	Mon, Apr 26, 2021	47.93	48.33	46.84	46.96
6743	NYSE	OPY	Fri, Apr 23, 2021	45.14	47.68	45.14	47.41
6742	NYSE	OPY	Thu, Apr 22, 2021	45.67	46.18	45.04	45.05
6741	NYSE	OPY	Wed, Apr 21, 2021	44.42	45.59	44.42	45.44
6740	NYSE	OPY	Tue, Apr 20, 2021	45.13	45.80	44.04	44.29
6739	NYSE	OPY	Mon, Apr 19, 2021	44.38	45.44	44.38	45.19
6738	NYSE	OPY	Fri, Apr 16, 2021	44.75	45.22	44.09	44.66
6737	NYSE	OPY	Thu, Apr 15, 2021	44.33	44.84	44.02	44.48
6736	NYSE	OPY	Wed, Apr 14, 2021	43.39	44.95	43.10	44.10
6735	NYSE	OPY	Tue, Apr 13, 2021	42.90	44.00	42.39	43.78
6734	NYSE	OPY	Mon, Apr 12, 2021	42.48	43.32	42.41	42.90
6733	NYSE	OPY	Fri, Apr 9, 2021	42.10	42.50	42.00	42.39
6732	NYSE	OPY	Thu, Apr 8, 2021	42.31	42.31	41.54	41.87
6731	NYSE	OPY	Wed, Apr 7, 2021	42.36	42.78	41.92	42.19
6730	NYSE	OPY	Tue, Apr 6, 2021	41.66	42.80	41.66	42.29
6729	NYSE	OPY	Mon, Apr 5, 2021	41.28	41.98	40.95	41.55
6728	NYSE	OPY	Thu, Apr 1, 2021	39.91	41.00	39.76	40.84
6727	NYSE	OPY	Wed, Mar 31, 2021	40.44	40.78	40.02	40.05
6726	NYSE	OPY	Tue, Mar 30, 2021	39.57	40.57	39.54	40.28
6725	NYSE	OPY	Mon, Mar 29, 2021	39.72	40.29	39.24	39.37
6724	NYSE	OPY	Fri, Mar 26, 2021	40.14	40.72	39.66	40.12
6723	NYSE	OPY	Thu, Mar 25, 2021	39.59	40.04	38.81	39.93
6722	NYSE	OPY	Wed, Mar 24, 2021	40.96	41.59	39.45	39.59
6721	NYSE	OPY	Tue, Mar 23, 2021	41.00	41.76	40.45	40.52
6720	NYSE	OPY	Mon, Mar 22, 2021	41.90	42.55	39.77	41.08
6719	NYSE	OPY	Fri, Mar 19, 2021	43.41	44.24	42.22	42.23
6718	NYSE	OPY	Thu, Mar 18, 2021	42.30	44.38	42.30	43.29
6717	NYSE	OPY	Wed, Mar 17, 2021	42.37	42.75	42.01	42.24
6716	NYSE	OPY	Tue, Mar 16, 2021	42.72	42.97	42.11	42.50
6715	NYSE	OPY	Mon, Mar 15, 2021	43.25	43.82	42.35	42.91
6714	NYSE	OPY	Fri, Mar 12, 2021	43.39	43.89	42.78	43.19
6713	NYSE	OPY	Thu, Mar 11, 2021	43.16	43.40	42.48	42.96
6712	NYSE	OPY	Wed, Mar 10, 2021	41.92	43.13	41.80	42.91
6711	NYSE	OPY	Tue, Mar 9, 2021	41.45	42.48	40.58	41.71
6710	NYSE	OPY	Mon, Mar 8, 2021	39.76	41.71	39.76	41.22
6709	NYSE	OPY	Fri, Mar 5, 2021	39.25	39.99	38.39	39.55
6708	NYSE	OPY	Thu, Mar 4, 2021	39.79	40.02	38.48	38.85
6707	NYSE	OPY	Wed, Mar 3, 2021	39.47	40.80	39.47	39.52
6706	NYSE	OPY	Tue, Mar 2, 2021	40.84	40.84	39.37	39.44
6705	NYSE	OPY	Mon, Mar 1, 2021	38.49	40.45	38.29	40.23
6704	NYSE	OPY	Fri, Feb 26, 2021	38.25	38.48	37.31	37.90
6703	NYSE	OPY	Thu, Feb 25, 2021	37.90	39.65	37.84	38.29
6702	NYSE	OPY	Wed, Feb 24, 2021	37.21	38.25	36.95	37.80
6701	NYSE	OPY	Tue, Feb 23, 2021	37.01	37.64	36.57	37.04
6700	NYSE	OPY	Mon, Feb 22, 2021	36.94	38.05	36.94	37.64
6699	NYSE	OPY	Fri, Feb 19, 2021	37.07	37.67	36.69	36.95
6698	NYSE	OPY	Thu, Feb 18, 2021	36.81	37.43	36.58	36.95
6697	NYSE	OPY	Wed, Feb 17, 2021	37.18	37.84	36.86	37.02
6696	NYSE	OPY	Tue, Feb 16, 2021	37.28	37.71	37.01	37.33
6695	NYSE	OPY	Fri, Feb 12, 2021	36.88	37.20	36.71	37.10
6694	NYSE	OPY	Thu, Feb 11, 2021	37.23	37.31	36.26	36.82
6693	NYSE	OPY	Wed, Feb 10, 2021	37.52	37.85	37.02	37.11
6692	NYSE	OPY	Tue, Feb 9, 2021	37.82	37.99	37.12	37.39
6691	NYSE	OPY	Mon, Feb 8, 2021	37.70	38.01	36.81	37.85
6690	NYSE	OPY	Fri, Feb 5, 2021	36.95	37.79	36.77	37.55
6689	NYSE	OPY	Thu, Feb 4, 2021	36.35	36.69	35.50	36.53
6688	NYSE	OPY	Wed, Feb 3, 2021	36.81	37.17	35.89	35.97
6687	NYSE	OPY	Tue, Feb 2, 2021	37.30	37.67	36.20	36.85
6686	NYSE	OPY	Mon, Feb 1, 2021	35.32	37.02	35.19	36.88
6685	NYSE	OPY	Fri, Jan 29, 2021	32.06	35.50	32.06	34.67
6684	NYSE	OPY	Thu, Jan 28, 2021	30.46	30.92	29.99	30.65
6683	NYSE	OPY	Wed, Jan 27, 2021	31.71	31.71	30.25	30.27
6682	NYSE	OPY	Tue, Jan 26, 2021	32.12	32.12	31.73	31.78
6681	NYSE	OPY	Mon, Jan 25, 2021	32.17	32.40	31.70	31.97
6680	NYSE	OPY	Fri, Jan 22, 2021	32.01	32.45	31.72	32.38
6679	NYSE	OPY	Thu, Jan 21, 2021	32.25	32.77	32.13	32.43
6678	NYSE	OPY	Wed, Jan 20, 2021	32.70	32.79	32.10	32.45
6677	NYSE	OPY	Tue, Jan 19, 2021	32.92	32.92	32.05	32.63
6676	NYSE	OPY	Fri, Jan 15, 2021	32.00	32.81	31.87	32.58
6675	NYSE	OPY	Thu, Jan 14, 2021	32.24	32.65	32.09	32.19
6674	NYSE	OPY	Wed, Jan 13, 2021	32.27	32.61	32.10	32.34
6673	NYSE	OPY	Tue, Jan 12, 2021	32.43	32.50	32.09	32.25
6672	NYSE	OPY	Mon, Jan 11, 2021	31.80	32.54	31.61	32.16
6671	NYSE	OPY	Fri, Jan 8, 2021	32.30	32.65	31.87	32.06
6670	NYSE	OPY	Thu, Jan 7, 2021	32.43	33.00	32.08	32.08
6669	NYSE	OPY	Wed, Jan 6, 2021	31.99	32.73	31.84	32.19
6668	NYSE	OPY	Tue, Jan 5, 2021	31.25	31.96	31.25	31.37
6667	NYSE	OPY	Mon, Jan 4, 2021	31.58	31.59	31.07	31.41
6666	NYSE	OPY	Thu, Dec 31, 2020	31.46	31.67	31.13	31.43
6665	NYSE	OPY	Wed, Dec 30, 2020	31.43	31.75	31.09	31.41
6664	NYSE	OPY	Tue, Dec 29, 2020	31.55	31.55	31.11	31.31
6663	NYSE	OPY	Mon, Dec 28, 2020	31.91	32.24	31.52	31.52
6662	NYSE	OPY	Thu, Dec 24, 2020	31.48	31.85	31.16	31.72
6661	NYSE	OPY	Wed, Dec 23, 2020	31.50	31.99	31.34	31.39
6660	NYSE	OPY	Tue, Dec 22, 2020	31.81	31.82	31.32	31.43
6659	NYSE	OPY	Mon, Dec 21, 2020	32.43	33.24	32.01	31.76
6658	NYSE	OPY	Fri, Dec 18, 2020	33.35	33.55	32.94	32.94
6657	NYSE	OPY	Thu, Dec 17, 2020	32.40	33.31	32.09	33.21
6656	NYSE	OPY	Wed, Dec 16, 2020	32.23	32.51	31.90	32.34
6655	NYSE	OPY	Tue, Dec 15, 2020	31.69	32.32	31.00	32.19
6654	NYSE	OPY	Mon, Dec 14, 2020	31.56	31.93	31.15	31.35
6653	NYSE	OPY	Fri, Dec 11, 2020	31.53	31.74	30.94	31.24
6652	NYSE	OPY	Thu, Dec 10, 2020	30.79	31.53	30.79	31.49
6651	NYSE	OPY	Wed, Dec 9, 2020	30.90	31.10	30.40	30.52
6650	NYSE	OPY	Tue, Dec 8, 2020	30.39	31.12	30.30	30.63
6649	NYSE	OPY	Mon, Dec 7, 2020	31.00	31.03	30.34	30.64
6648	NYSE	OPY	Fri, Dec 4, 2020	30.75	31.40	30.75	31.03
6647	NYSE	OPY	Thu, Dec 3, 2020	30.75	31.10	30.45	30.62
6646	NYSE	OPY	Wed, Dec 2, 2020	30.55	31.09	30.20	30.33
6645	NYSE	OPY	Tue, Dec 1, 2020	29.99	30.79	29.96	30.73
6644	NYSE	OPY	Mon, Nov 30, 2020	29.74	30.01	29.46	29.49
6643	NYSE	OPY	Fri, Nov 27, 2020	29.55	30.10	29.40	30.04
6642	NYSE	OPY	Wed, Nov 25, 2020	30.16	30.33	29.44	29.64
6641	NYSE	OPY	Tue, Nov 24, 2020	29.70	30.32	29.55	30.32
6640	NYSE	OPY	Mon, Nov 23, 2020	29.55	29.95	29.21	29.31
6639	NYSE	OPY	Fri, Nov 20, 2020	28.95	29.24	28.80	29.16
6638	NYSE	OPY	Thu, Nov 19, 2020	28.85	29.19	28.56	29.15
6637	NYSE	OPY	Wed, Nov 18, 2020	29.95	30.00	28.89	28.91
6636	NYSE	OPY	Tue, Nov 17, 2020	29.36	29.98	29.24	29.84
6635	NYSE	OPY	Mon, Nov 16, 2020	28.72	29.50	28.65	29.50
6634	NYSE	OPY	Fri, Nov 13, 2020	27.84	28.50	27.84	28.20
6633	NYSE	OPY	Thu, Nov 12, 2020	27.51	27.89	27.41	27.73
6632	NYSE	OPY	Wed, Nov 11, 2020	28.00	28.00	27.35	27.76
6631	NYSE	OPY	Tue, Nov 10, 2020	27.18	28.02	27.00	27.84
6630	NYSE	OPY	Mon, Nov 9, 2020	26.77	28.00	26.75	26.93
6629	NYSE	OPY	Fri, Nov 6, 2020	25.83	26.07	25.32	25.46
6628	NYSE	OPY	Thu, Nov 5, 2020	25.61	26.15	25.61	25.93
6627	NYSE	OPY	Wed, Nov 4, 2020	25.19	25.93	24.75	25.56
6626	NYSE	OPY	Tue, Nov 3, 2020	25.68	26.01	25.53	25.74
6625	NYSE	OPY	Mon, Nov 2, 2020	25.37	25.52	25.10	25.20
6624	NYSE	OPY	Fri, Oct 30, 2020	25.93	26.00	24.44	25.06
6623	NYSE	OPY	Thu, Oct 29, 2020	26.56	27.19	25.92	26.11
6622	NYSE	OPY	Wed, Oct 28, 2020	26.56	26.92	26.06	26.47
6621	NYSE	OPY	Tue, Oct 27, 2020	26.81	27.38	26.79	27.15
6620	NYSE	OPY	Mon, Oct 26, 2020	26.07	26.89	26.06	26.82
6619	NYSE	OPY	Fri, Oct 23, 2020	25.89	26.60	25.68	26.33
6618	NYSE	OPY	Thu, Oct 22, 2020	25.17	25.77	25.03	25.62
6617	NYSE	OPY	Wed, Oct 21, 2020	25.07	25.33	24.96	25.14
6616	NYSE	OPY	Tue, Oct 20, 2020	25.22	25.61	25.02	25.12
6615	NYSE	OPY	Mon, Oct 19, 2020	25.51	25.72	24.97	25.01
6614	NYSE	OPY	Fri, Oct 16, 2020	25.40	25.69	25.31	25.45
6613	NYSE	OPY	Thu, Oct 15, 2020	24.92	25.63	24.81	25.44
6612	NYSE	OPY	Wed, Oct 14, 2020	25.49	25.59	25.00	25.03
6611	NYSE	OPY	Tue, Oct 13, 2020	25.56	25.93	25.24	25.24
6610	NYSE	OPY	Mon, Oct 12, 2020	24.69	25.85	24.69	25.77
6609	NYSE	OPY	Fri, Oct 9, 2020	24.79	24.99	24.43	24.60
6608	NYSE	OPY	Thu, Oct 8, 2020	24.57	24.95	24.18	24.55
6607	NYSE	OPY	Wed, Oct 7, 2020	23.61	24.51	23.54	24.35
6606	NYSE	OPY	Tue, Oct 6, 2020	23.14	23.87	23.00	23.30
6605	NYSE	OPY	Mon, Oct 5, 2020	22.60	23.04	22.60	22.83
6604	NYSE	OPY	Fri, Oct 2, 2020	21.89	22.67	21.89	22.45
6603	NYSE	OPY	Thu, Oct 1, 2020	22.31	22.65	22.19	22.29
6602	NYSE	OPY	Wed, Sep 30, 2020	22.30	23.00	22.22	22.32
6601	NYSE	OPY	Tue, Sep 29, 2020	22.27	22.36	21.91	22.31
6600	NYSE	OPY	Mon, Sep 28, 2020	22.29	22.60	22.22	22.24
6599	NYSE	OPY	Fri, Sep 25, 2020	21.40	22.09	21.40	21.95
6598	NYSE	OPY	Thu, Sep 24, 2020	21.22	21.92	21.05	21.60
6597	NYSE	OPY	Wed, Sep 23, 2020	21.79	22.00	21.15	21.17
6596	NYSE	OPY	Tue, Sep 22, 2020	21.47	21.97	21.37	21.78
6595	NYSE	OPY	Mon, Sep 21, 2020	22.66	22.71	21.44	21.49
6594	NYSE	OPY	Fri, Sep 18, 2020	23.73	23.92	22.90	23.15
6593	NYSE	OPY	Thu, Sep 17, 2020	23.69	24.29	23.62	23.67
6592	NYSE	OPY	Wed, Sep 16, 2020	23.32	24.46	23.21	24.01
6591	NYSE	OPY	Tue, Sep 15, 2020	23.67	23.77	22.87	23.14
6590	NYSE	OPY	Mon, Sep 14, 2020	23.67	23.98	23.13	23.63
6589	NYSE	OPY	Fri, Sep 11, 2020	24.03	24.05	23.43	23.51
6588	NYSE	OPY	Thu, Sep 10, 2020	24.33	24.53	23.88	23.91
6587	NYSE	OPY	Wed, Sep 9, 2020	24.42	24.54	24.05	24.10
6586	NYSE	OPY	Tue, Sep 8, 2020	25.67	25.81	24.30	24.32
6585	NYSE	OPY	Fri, Sep 4, 2020	26.58	26.73	25.78	25.81
6584	NYSE	OPY	Thu, Sep 3, 2020	25.60	26.79	25.36	26.11
6583	NYSE	OPY	Wed, Sep 2, 2020	24.58	25.66	24.58	25.48
6582	NYSE	OPY	Tue, Sep 1, 2020	24.28	24.83	24.01	24.59
6581	NYSE	OPY	Mon, Aug 31, 2020	25.00	25.04	24.43	24.43
6580	NYSE	OPY	Fri, Aug 28, 2020	25.12	25.28	24.87	25.10
6579	NYSE	OPY	Thu, Aug 27, 2020	24.84	25.54	24.84	25.05
6578	NYSE	OPY	Wed, Aug 26, 2020	25.56	25.57	25.05	25.05
6577	NYSE	OPY	Tue, Aug 25, 2020	25.77	25.95	25.22	25.46
6576	NYSE	OPY	Mon, Aug 24, 2020	25.38	25.65	25.12	25.50
6575	NYSE	OPY	Fri, Aug 21, 2020	25.69	26.00	24.90	25.11
6574	NYSE	OPY	Thu, Aug 20, 2020	26.07	26.29	25.63	25.83
6573	NYSE	OPY	Wed, Aug 19, 2020	25.51	26.39	25.50	26.04
6572	NYSE	OPY	Tue, Aug 18, 2020	25.10	25.47	24.64	25.42
6571	NYSE	OPY	Mon, Aug 17, 2020	25.69	25.72	25.07	25.16
6570	NYSE	OPY	Fri, Aug 14, 2020	24.97	25.67	24.67	25.60
6569	NYSE	OPY	Thu, Aug 13, 2020	25.56	25.70	25.20	25.21
6568	NYSE	OPY	Wed, Aug 12, 2020	25.56	25.60	25.32	25.50
6567	NYSE	OPY	Tue, Aug 11, 2020	25.22	26.06	25.17	25.17
6566	NYSE	OPY	Mon, Aug 10, 2020	23.98	25.11	23.88	24.84
6565	NYSE	OPY	Fri, Aug 7, 2020	23.34	24.02	23.34	23.80
6564	NYSE	OPY	Thu, Aug 6, 2020	23.55	23.81	23.34	23.48
6563	NYSE	OPY	Wed, Aug 5, 2020	22.58	23.72	22.55	23.61
6562	NYSE	OPY	Tue, Aug 4, 2020	21.73	22.47	21.73	22.36
6561	NYSE	OPY	Mon, Aug 3, 2020	21.39	21.87	21.25	21.81
6560	NYSE	OPY	Fri, Jul 31, 2020	21.25	21.56	20.94	21.19
6559	NYSE	OPY	Thu, Jul 30, 2020	20.84	21.62	20.62	21.24
6558	NYSE	OPY	Wed, Jul 29, 2020	20.40	20.71	20.25	20.60
6557	NYSE	OPY	Tue, Jul 28, 2020	21.28	21.47	20.33	20.33
6556	NYSE	OPY	Mon, Jul 27, 2020	21.71	21.73	21.26	21.50
6555	NYSE	OPY	Fri, Jul 24, 2020	22.14	22.40	21.41	21.45
6554	NYSE	OPY	Thu, Jul 23, 2020	21.49	22.20	21.49	22.05
6553	NYSE	OPY	Wed, Jul 22, 2020	21.94	22.13	21.48	21.60
6552	NYSE	OPY	Tue, Jul 21, 2020	21.68	21.99	21.55	21.98
6551	NYSE	OPY	Mon, Jul 20, 2020	21.93	21.93	21.23	21.59
6550	NYSE	OPY	Fri, Jul 17, 2020	22.30	22.39	21.94	22.03
6549	NYSE	OPY	Thu, Jul 16, 2020	22.52	23.50	22.05	22.21
6548	NYSE	OPY	Wed, Jul 15, 2020	22.84	23.27	22.53	22.74
6547	NYSE	OPY	Tue, Jul 14, 2020	21.93	22.46	21.80	22.22
6546	NYSE	OPY	Mon, Jul 13, 2020	21.50	22.21	21.49	21.92
6545	NYSE	OPY	Fri, Jul 10, 2020	20.34	21.32	20.29	21.29
6544	NYSE	OPY	Thu, Jul 9, 2020	21.25	21.25	20.27	20.37
6543	NYSE	OPY	Wed, Jul 8, 2020	21.69	22.26	21.01	21.25
6542	NYSE	OPY	Tue, Jul 7, 2020	22.37	22.53	21.73	21.75
6541	NYSE	OPY	Mon, Jul 6, 2020	22.40	22.76	22.18	22.66
6540	NYSE	OPY	Thu, Jul 2, 2020	21.98	22.19	21.75	21.84
6539	NYSE	OPY	Wed, Jul 1, 2020	21.94	22.22	21.40	21.44
6538	NYSE	OPY	Tue, Jun 30, 2020	20.31	22.00	20.31	21.79
6537	NYSE	OPY	Mon, Jun 29, 2020	19.57	20.77	19.57	20.46
6536	NYSE	OPY	Fri, Jun 26, 2020	19.62	19.92	19.20	19.37
6535	NYSE	OPY	Thu, Jun 25, 2020	19.62	19.93	19.53	19.92
6534	NYSE	OPY	Wed, Jun 24, 2020	20.08	20.34	19.72	19.74
6533	NYSE	OPY	Tue, Jun 23, 2020	20.46	20.69	20.26	20.48
6532	NYSE	OPY	Mon, Jun 22, 2020	20.00	20.16	19.56	20.00
6531	NYSE	OPY	Fri, Jun 19, 2020	20.66	21.27	19.87	20.01
6530	NYSE	OPY	Thu, Jun 18, 2020	20.96	21.40	20.39	20.45
6529	NYSE	OPY	Wed, Jun 17, 2020	21.70	21.86	21.20	21.22
6528	NYSE	OPY	Tue, Jun 16, 2020	22.00	22.22	21.23	21.56
6527	NYSE	OPY	Mon, Jun 15, 2020	20.87	21.74	20.87	21.49
6526	NYSE	OPY	Fri, Jun 12, 2020	21.81	21.96	21.11	21.61
6525	NYSE	OPY	Thu, Jun 11, 2020	21.42	21.72	20.88	20.93
6524	NYSE	OPY	Wed, Jun 10, 2020	23.37	23.68	22.41	22.47
6523	NYSE	OPY	Tue, Jun 9, 2020	24.05	24.05	23.17	23.62
6522	NYSE	OPY	Mon, Jun 8, 2020	24.07	24.94	24.05	24.42
6521	NYSE	OPY	Fri, Jun 5, 2020	23.00	23.90	23.00	23.44
6520	NYSE	OPY	Thu, Jun 4, 2020	21.61	22.50	21.61	22.46
6519	NYSE	OPY	Wed, Jun 3, 2020	21.79	22.27	21.66	21.89
6518	NYSE	OPY	Tue, Jun 2, 2020	21.55	21.99	21.26	21.49
6517	NYSE	OPY	Mon, Jun 1, 2020	21.38	22.02	21.29	21.46
6516	NYSE	OPY	Fri, May 29, 2020	21.02	21.42	20.90	21.18
6515	NYSE	OPY	Thu, May 28, 2020	22.03	22.03	21.27	21.34
6514	NYSE	OPY	Wed, May 27, 2020	21.50	21.99	21.33	21.57
6513	NYSE	OPY	Tue, May 26, 2020	21.13	21.50	21.01	21.08
6512	NYSE	OPY	Fri, May 22, 2020	20.67	20.67	20.11	20.30
6511	NYSE	OPY	Thu, May 21, 2020	20.86	21.28	20.48	20.56
6510	NYSE	OPY	Wed, May 20, 2020	20.94	21.30	20.77	20.85
6509	NYSE	OPY	Tue, May 19, 2020	20.78	21.19	20.22	20.53
6508	NYSE	OPY	Mon, May 18, 2020	20.29	20.99	20.26	20.92
6507	NYSE	OPY	Fri, May 15, 2020	18.05	19.50	17.96	19.50
6506	NYSE	OPY	Thu, May 14, 2020	17.30	18.23	16.72	18.10
6505	NYSE	OPY	Wed, May 13, 2020	18.70	18.80	17.66	17.61
6504	NYSE	OPY	Tue, May 12, 2020	19.68	19.95	18.81	18.81
6503	NYSE	OPY	Mon, May 11, 2020	19.59	19.95	19.05	19.64
6502	NYSE	OPY	Fri, May 8, 2020	19.24	20.00	19.23	19.89
6501	NYSE	OPY	Thu, May 7, 2020	18.23	19.37	18.23	18.84
6500	NYSE	OPY	Wed, May 6, 2020	18.32	18.62	17.90	18.23
6499	NYSE	OPY	Tue, May 5, 2020	19.33	19.78	18.22	18.26
6498	NYSE	OPY	Mon, May 4, 2020	20.73	21.17	18.98	19.33
6497	NYSE	OPY	Fri, May 1, 2020	20.50	21.86	20.50	21.14
6496	NYSE	OPY	Thu, Apr 30, 2020	20.97	21.36	20.51	20.58
6495	NYSE	OPY	Wed, Apr 29, 2020	21.92	22.24	21.49	21.51
6494	NYSE	OPY	Tue, Apr 28, 2020	20.45	21.27	20.45	21.08
6493	NYSE	OPY	Mon, Apr 27, 2020	19.22	20.40	19.22	20.26
6492	NYSE	OPY	Fri, Apr 24, 2020	18.81	19.37	18.81	19.30
6491	NYSE	OPY	Thu, Apr 23, 2020	18.76	19.22	18.72	18.85
6490	NYSE	OPY	Wed, Apr 22, 2020	19.18	19.18	18.61	18.64
6489	NYSE	OPY	Tue, Apr 21, 2020	18.56	19.08	18.51	18.64
6488	NYSE	OPY	Mon, Apr 20, 2020	19.59	19.88	18.84	19.08
6487	NYSE	OPY	Fri, Apr 17, 2020	19.00	19.75	18.99	19.65
6486	NYSE	OPY	Thu, Apr 16, 2020	18.61	18.99	18.12	18.39
6485	NYSE	OPY	Wed, Apr 15, 2020	19.22	19.24	18.39	18.83
6484	NYSE	OPY	Tue, Apr 14, 2020	20.15	20.43	19.52	19.79
6483	NYSE	OPY	Mon, Apr 13, 2020	20.29	20.40	19.43	20.09
6482	NYSE	OPY	Thu, Apr 9, 2020	19.98	20.76	19.88	20.45
6481	NYSE	OPY	Wed, Apr 8, 2020	19.25	19.92	19.10	19.54
6480	NYSE	OPY	Tue, Apr 7, 2020	20.00	20.35	18.83	18.96
6479	NYSE	OPY	Mon, Apr 6, 2020	18.11	19.00	18.11	18.90
6478	NYSE	OPY	Fri, Apr 3, 2020	18.38	18.84	16.98	17.20
6477	NYSE	OPY	Thu, Apr 2, 2020	17.88	19.17	17.88	18.69
6476	NYSE	OPY	Wed, Apr 1, 2020	18.97	19.72	17.94	18.03
6475	NYSE	OPY	Tue, Mar 31, 2020	19.78	20.43	19.29	19.76
6474	NYSE	OPY	Mon, Mar 30, 2020	20.05	20.41	19.64	19.98
6473	NYSE	OPY	Fri, Mar 27, 2020	18.24	20.22	18.06	19.83
6472	NYSE	OPY	Thu, Mar 26, 2020	18.81	20.25	18.70	19.07
6471	NYSE	OPY	Wed, Mar 25, 2020	18.45	19.79	18.28	18.59
6470	NYSE	OPY	Tue, Mar 24, 2020	16.31	18.58	16.21	18.35
6469	NYSE	OPY	Mon, Mar 23, 2020	15.78	16.35	15.23	15.81
6468	NYSE	OPY	Fri, Mar 20, 2020	16.67	17.54	15.76	16.00
6467	NYSE	OPY	Thu, Mar 19, 2020	14.67	16.87	14.21	16.55
6466	NYSE	OPY	Wed, Mar 18, 2020	18.20	18.39	14.86	14.88
6465	NYSE	OPY	Tue, Mar 17, 2020	17.44	19.01	16.88	18.70
6464	NYSE	OPY	Mon, Mar 16, 2020	19.16	19.30	16.78	16.94
6463	NYSE	OPY	Fri, Mar 13, 2020	17.41	20.15	17.41	20.15
6462	NYSE	OPY	Thu, Mar 12, 2020	18.45	18.69	16.90	16.91
6461	NYSE	OPY	Wed, Mar 11, 2020	20.65	20.89	19.42	19.67
6460	NYSE	OPY	Tue, Mar 10, 2020	21.09	21.47	20.63	21.24
6459	NYSE	OPY	Mon, Mar 9, 2020	21.81	22.03	20.06	20.47
6458	NYSE	OPY	Fri, Mar 6, 2020	22.49	23.27	22.47	22.71
6457	NYSE	OPY	Thu, Mar 5, 2020	24.00	24.00	23.00	23.18
6456	NYSE	OPY	Wed, Mar 4, 2020	24.49	24.49	23.87	24.40
6455	NYSE	OPY	Tue, Mar 3, 2020	24.51	24.98	23.76	23.92
6454	NYSE	OPY	Mon, Mar 2, 2020	23.89	24.56	23.58	24.55
6453	NYSE	OPY	Fri, Feb 28, 2020	23.78	24.14	23.33	23.73
6452	NYSE	OPY	Thu, Feb 27, 2020	25.01	25.37	24.02	24.32
6451	NYSE	OPY	Wed, Feb 26, 2020	25.75	26.25	25.27	25.45
6450	NYSE	OPY	Tue, Feb 25, 2020	26.94	27.00	25.58	25.62
6449	NYSE	OPY	Mon, Feb 24, 2020	26.90	27.18	26.80	26.89
6448	NYSE	OPY	Fri, Feb 21, 2020	27.69	27.69	27.32	27.50
6447	NYSE	OPY	Thu, Feb 20, 2020	27.21	27.99	27.21	27.68
6446	NYSE	OPY	Wed, Feb 19, 2020	26.94	27.36	26.94	27.27
6445	NYSE	OPY	Tue, Feb 18, 2020	26.80	27.21	26.80	26.88
6444	NYSE	OPY	Fri, Feb 14, 2020	27.04	27.18	26.78	26.90
6443	NYSE	OPY	Thu, Feb 13, 2020	27.05	27.19	26.94	27.04
6442	NYSE	OPY	Wed, Feb 12, 2020	27.69	27.69	27.16	27.12
6441	NYSE	OPY	Tue, Feb 11, 2020	27.85	27.97	27.44	27.49
6440	NYSE	OPY	Mon, Feb 10, 2020	27.90	27.95	27.70	27.78
6439	NYSE	OPY	Fri, Feb 7, 2020	27.74	28.22	27.74	27.94
6438	NYSE	OPY	Thu, Feb 6, 2020	28.00	28.39	27.88	27.88
6437	NYSE	OPY	Wed, Feb 5, 2020	27.73	28.01	27.38	27.95
6436	NYSE	OPY	Tue, Feb 4, 2020	27.33	27.55	27.12	27.40
6435	NYSE	OPY	Mon, Feb 3, 2020	27.69	27.97	26.91	27.01
6434	NYSE	OPY	Fri, Jan 31, 2020	26.55	28.41	26.26	27.55
6433	NYSE	OPY	Thu, Jan 30, 2020	25.85	26.20	25.67	26.08
6432	NYSE	OPY	Wed, Jan 29, 2020	26.06	26.31	25.90	26.14
6431	NYSE	OPY	Tue, Jan 28, 2020	26.00	26.25	25.96	26.00
6430	NYSE	OPY	Mon, Jan 27, 2020	26.01	26.35	25.67	25.80
6429	NYSE	OPY	Fri, Jan 24, 2020	27.00	27.07	26.26	26.48
6428	NYSE	OPY	Thu, Jan 23, 2020	27.09	27.21	26.80	26.97
6427	NYSE	OPY	Wed, Jan 22, 2020	27.38	27.45	27.14	27.18
6426	NYSE	OPY	Tue, Jan 21, 2020	27.65	27.69	27.25	27.33
6425	NYSE	OPY	Fri, Jan 17, 2020	27.61	27.94	27.47	27.78
6424	NYSE	OPY	Thu, Jan 16, 2020	26.97	27.56	26.97	27.47
6423	NYSE	OPY	Wed, Jan 15, 2020	27.10	27.39	26.81	26.93
6422	NYSE	OPY	Tue, Jan 14, 2020	27.50	27.66	27.15	27.15
6421	NYSE	OPY	Mon, Jan 13, 2020	27.56	27.64	27.27	27.56
6420	NYSE	OPY	Fri, Jan 10, 2020	27.91	28.01	27.51	27.54
6419	NYSE	OPY	Thu, Jan 9, 2020	28.24	28.27	27.88	27.88
6418	NYSE	OPY	Wed, Jan 8, 2020	28.32	28.32	28.07	28.19
6417	NYSE	OPY	Tue, Jan 7, 2020	28.26	28.44	28.17	28.23
6416	NYSE	OPY	Mon, Jan 6, 2020	28.19	28.49	27.93	28.34
6415	NYSE	OPY	Fri, Jan 3, 2020	27.89	28.50	27.88	28.38
6414	NYSE	OPY	Thu, Jan 2, 2020	27.65	28.20	27.45	28.18
6413	NYSE	OPY	Tue, Dec 31, 2019	27.60	27.86	27.43	27.48
6412	NYSE	OPY	Mon, Dec 30, 2019	27.80	28.00	27.60	27.64
6411	NYSE	OPY	Fri, Dec 27, 2019	27.93	27.99	27.70	27.84
6410	NYSE	OPY	Thu, Dec 26, 2019	27.98	28.01	27.60	27.92
6409	NYSE	OPY	Tue, Dec 24, 2019	27.87	28.02	27.87	27.90
6408	NYSE	OPY	Mon, Dec 23, 2019	27.84	27.99	27.63	27.86
6407	NYSE	OPY	Fri, Dec 20, 2019	28.06	28.45	27.61	27.80
6406	NYSE	OPY	Thu, Dec 19, 2019	27.96	28.01	27.66	27.99
6405	NYSE	OPY	Wed, Dec 18, 2019	27.89	28.03	27.75	27.92
6404	NYSE	OPY	Tue, Dec 17, 2019	28.17	28.29	27.67	27.75
6403	NYSE	OPY	Mon, Dec 16, 2019	28.17	28.41	28.00	28.08
6402	NYSE	OPY	Fri, Dec 13, 2019	28.55	28.72	28.02	28.07
6401	NYSE	OPY	Thu, Dec 12, 2019	28.02	28.53	28.02	28.44
6400	NYSE	OPY	Wed, Dec 11, 2019	28.02	28.05	27.75	27.99
6399	NYSE	OPY	Tue, Dec 10, 2019	27.93	28.10	27.77	27.94
6398	NYSE	OPY	Mon, Dec 9, 2019	28.02	28.14	27.93	27.97
6397	NYSE	OPY	Fri, Dec 6, 2019	28.07	28.23	27.86	28.01
6396	NYSE	OPY	Thu, Dec 5, 2019	27.90	27.99	27.52	27.77
6395	NYSE	OPY	Wed, Dec 4, 2019	27.93	28.11	27.62	27.68
6394	NYSE	OPY	Tue, Dec 3, 2019	28.05	28.23	27.70	27.79
6393	NYSE	OPY	Mon, Dec 2, 2019	28.51	28.63	28.34	28.35
6392	NYSE	OPY	Fri, Nov 29, 2019	28.35	28.60	28.35	28.51
6391	NYSE	OPY	Wed, Nov 27, 2019	28.55	28.71	28.34	28.42
6390	NYSE	OPY	Tue, Nov 26, 2019	28.19	28.49	28.19	28.38
6389	NYSE	OPY	Mon, Nov 25, 2019	27.73	28.39	27.73	28.28
6388	NYSE	OPY	Fri, Nov 22, 2019	27.61	28.03	27.61	27.83
6387	NYSE	OPY	Thu, Nov 21, 2019	27.53	27.86	27.53	27.66
6386	NYSE	OPY	Wed, Nov 20, 2019	27.54	27.68	27.27	27.37
6385	NYSE	OPY	Tue, Nov 19, 2019	27.57	27.74	27.20	27.63
6384	NYSE	OPY	Mon, Nov 18, 2019	27.40	27.59	27.16	27.48
6383	NYSE	OPY	Fri, Nov 15, 2019	27.60	27.72	27.34	27.44
6382	NYSE	OPY	Thu, Nov 14, 2019	27.16	27.51	27.16	27.38
6381	NYSE	OPY	Wed, Nov 13, 2019	27.62	27.75	27.16	27.20
6380	NYSE	OPY	Tue, Nov 12, 2019	27.63	28.01	27.62	27.73
6379	NYSE	OPY	Mon, Nov 11, 2019	27.62	28.10	27.50	27.63
6378	NYSE	OPY	Fri, Nov 8, 2019	27.79	28.01	27.59	27.82
6377	NYSE	OPY	Thu, Nov 7, 2019	27.81	27.96	27.68	27.84
6376	NYSE	OPY	Wed, Nov 6, 2019	27.86	28.00	27.66	27.58
6375	NYSE	OPY	Tue, Nov 5, 2019	27.65	28.08	27.65	27.88
6374	NYSE	OPY	Mon, Nov 4, 2019	27.61	27.86	27.53	27.61
6373	NYSE	OPY	Fri, Nov 1, 2019	27.44	27.82	27.44	27.65
6372	NYSE	OPY	Thu, Oct 31, 2019	27.70	27.71	27.09	27.20
6371	NYSE	OPY	Wed, Oct 30, 2019	27.77	28.00	27.57	27.80
6370	NYSE	OPY	Tue, Oct 29, 2019	27.09	27.86	27.09	27.85
6369	NYSE	OPY	Mon, Oct 28, 2019	27.61	27.97	27.25	27.31
6368	NYSE	OPY	Fri, Oct 25, 2019	27.28	27.98	27.18	27.74
6367	NYSE	OPY	Thu, Oct 24, 2019	28.22	28.33	27.75	27.83
6366	NYSE	OPY	Wed, Oct 23, 2019	27.98	28.18	27.72	28.04
6365	NYSE	OPY	Tue, Oct 22, 2019	28.38	28.44	27.99	28.01
6364	NYSE	OPY	Mon, Oct 21, 2019	28.39	28.60	28.15	28.29
6363	NYSE	OPY	Fri, Oct 18, 2019	28.25	28.60	28.15	28.21
6362	NYSE	OPY	Thu, Oct 17, 2019	28.52	28.67	28.17	28.37
6361	NYSE	OPY	Wed, Oct 16, 2019	28.27	28.73	28.27	28.38
6360	NYSE	OPY	Tue, Oct 15, 2019	28.28	28.73	28.23	28.34
6359	NYSE	OPY	Mon, Oct 14, 2019	28.17	28.44	28.07	28.28
6358	NYSE	OPY	Fri, Oct 11, 2019	28.19	28.70	28.16	28.31
6357	NYSE	OPY	Thu, Oct 10, 2019	27.46	27.82	27.40	27.76
6356	NYSE	OPY	Wed, Oct 9, 2019	27.41	27.60	27.17	27.28
6355	NYSE	OPY	Tue, Oct 8, 2019	27.50	27.71	27.04	27.09
6354	NYSE	OPY	Mon, Oct 7, 2019	27.69	28.00	27.69	27.72
6353	NYSE	OPY	Fri, Oct 4, 2019	27.55	27.82	27.43	27.81
6352	NYSE	OPY	Thu, Oct 3, 2019	28.12	28.12	27.32	27.50
6351	NYSE	OPY	Wed, Oct 2, 2019	28.97	29.09	28.14	28.17
6350	NYSE	OPY	Tue, Oct 1, 2019	30.29	30.65	29.19	29.25
6349	NYSE	OPY	Mon, Sep 30, 2019	30.35	30.46	29.91	30.06
6348	NYSE	OPY	Fri, Sep 27, 2019	30.14	30.45	30.04	30.33
6347	NYSE	OPY	Thu, Sep 26, 2019	30.62	30.65	29.92	29.93
6346	NYSE	OPY	Wed, Sep 25, 2019	30.53	30.96	30.51	30.66
6345	NYSE	OPY	Tue, Sep 24, 2019	31.08	31.38	30.62	30.66
6344	NYSE	OPY	Mon, Sep 23, 2019	30.97	31.39	30.97	31.01
6343	NYSE	OPY	Fri, Sep 20, 2019	31.08	31.54	31.03	31.20
6342	NYSE	OPY	Thu, Sep 19, 2019	31.26	31.82	30.98	31.10
6341	NYSE	OPY	Wed, Sep 18, 2019	31.01	31.40	30.80	31.30
6340	NYSE	OPY	Tue, Sep 17, 2019	30.83	31.29	30.63	31.09
6339	NYSE	OPY	Mon, Sep 16, 2019	30.74	31.26	30.58	30.93
6338	NYSE	OPY	Fri, Sep 13, 2019	30.93	31.50	30.77	30.92
6337	NYSE	OPY	Thu, Sep 12, 2019	29.86	30.77	29.74	30.74
6336	NYSE	OPY	Wed, Sep 11, 2019	29.00	30.00	28.75	29.96
6335	NYSE	OPY	Tue, Sep 10, 2019	28.68	29.10	28.67	28.89
6334	NYSE	OPY	Mon, Sep 9, 2019	28.15	28.61	28.13	28.60
6333	NYSE	OPY	Fri, Sep 6, 2019	28.12	28.31	27.98	27.99
6332	NYSE	OPY	Thu, Sep 5, 2019	27.95	28.65	27.90	28.06
6331	NYSE	OPY	Wed, Sep 4, 2019	27.81	27.91	27.58	27.68
6330	NYSE	OPY	Tue, Sep 3, 2019	27.60	27.97	27.41	27.56
6329	NYSE	OPY	Fri, Aug 30, 2019	27.95	27.95	27.56	27.76
6328	NYSE	OPY	Thu, Aug 29, 2019	27.50	27.98	27.48	27.79
6327	NYSE	OPY	Wed, Aug 28, 2019	26.77	27.40	26.67	27.39
6326	NYSE	OPY	Tue, Aug 27, 2019	27.15	27.15	26.73	26.86
6325	NYSE	OPY	Mon, Aug 26, 2019	26.76	27.17	26.76	27.16
6324	NYSE	OPY	Fri, Aug 23, 2019	26.81	27.09	26.46	26.72
6323	NYSE	OPY	Thu, Aug 22, 2019	27.07	27.22	26.80	26.95
6322	NYSE	OPY	Wed, Aug 21, 2019	27.42	27.42	26.90	26.97
6321	NYSE	OPY	Tue, Aug 20, 2019	27.22	27.27	27.00	27.18
6320	NYSE	OPY	Mon, Aug 19, 2019	27.59	27.75	27.29	27.30
6319	NYSE	OPY	Fri, Aug 16, 2019	26.74	27.37	26.74	27.15
6318	NYSE	OPY	Thu, Aug 15, 2019	26.53	26.72	26.29	26.65
6317	NYSE	OPY	Wed, Aug 14, 2019	26.45	26.72	26.20	26.42
6316	NYSE	OPY	Tue, Aug 13, 2019	26.83	27.57	26.83	26.98
6315	NYSE	OPY	Mon, Aug 12, 2019	27.02	27.15	26.82	27.01
6314	NYSE	OPY	Fri, Aug 9, 2019	27.52	27.74	27.22	27.22
6313	NYSE	OPY	Thu, Aug 8, 2019	27.55	27.74	27.39	27.65
6312	NYSE	OPY	Wed, Aug 7, 2019	27.31	27.50	27.02	27.34
6311	NYSE	OPY	Tue, Aug 6, 2019	26.97	27.70	26.97	27.70
6310	NYSE	OPY	Mon, Aug 5, 2019	27.15	27.18	26.44	26.81
6309	NYSE	OPY	Fri, Aug 2, 2019	27.61	27.73	27.04	27.66
6308	NYSE	OPY	Thu, Aug 1, 2019	29.22	29.34	27.65	27.73
6307	NYSE	OPY	Wed, Jul 31, 2019	29.77	29.95	29.11	29.14
6306	NYSE	OPY	Tue, Jul 30, 2019	29.48	29.86	29.32	29.71
6305	NYSE	OPY	Mon, Jul 29, 2019	29.13	29.77	28.88	29.71
6304	NYSE	OPY	Fri, Jul 26, 2019	30.06	30.31	29.21	29.29
6303	NYSE	OPY	Thu, Jul 25, 2019	28.78	28.99	28.06	28.25
6302	NYSE	OPY	Wed, Jul 24, 2019	28.62	28.93	28.33	28.91
6301	NYSE	OPY	Tue, Jul 23, 2019	28.68	29.20	28.57	28.65
6300	NYSE	OPY	Mon, Jul 22, 2019	29.93	29.94	28.47	28.47
6299	NYSE	OPY	Fri, Jul 19, 2019	30.08	30.08	29.66	29.93
6298	NYSE	OPY	Thu, Jul 18, 2019	30.38	30.58	29.85	29.92
6297	NYSE	OPY	Wed, Jul 17, 2019	30.33	30.70	30.15	30.46
6296	NYSE	OPY	Tue, Jul 16, 2019	30.00	30.49	29.95	30.37
6295	NYSE	OPY	Mon, Jul 15, 2019	30.00	30.10	29.65	29.99
6294	NYSE	OPY	Fri, Jul 12, 2019	30.01	30.31	29.88	29.94
6293	NYSE	OPY	Thu, Jul 11, 2019	29.98	30.01	29.79	29.97
6292	NYSE	OPY	Wed, Jul 10, 2019	29.51	29.99	29.24	29.97
6291	NYSE	OPY	Tue, Jul 9, 2019	28.95	29.78	28.95	29.43
6290	NYSE	OPY	Mon, Jul 8, 2019	27.92	29.00	27.92	28.94
6289	NYSE	OPY	Fri, Jul 5, 2019	27.68	28.05	27.51	27.99
6288	NYSE	OPY	Wed, Jul 3, 2019	27.54	27.86	27.53	27.74
6287	NYSE	OPY	Tue, Jul 2, 2019	27.54	27.66	27.05	27.45
6286	NYSE	OPY	Mon, Jul 1, 2019	27.37	27.87	27.37	27.58
6285	NYSE	OPY	Fri, Jun 28, 2019	27.58	27.88	27.12	27.22
6284	NYSE	OPY	Thu, Jun 27, 2019	27.07	27.47	27.00	27.42
6283	NYSE	OPY	Wed, Jun 26, 2019	26.49	27.03	26.26	26.96
6282	NYSE	OPY	Tue, Jun 25, 2019	26.27	26.53	26.10	26.42
6281	NYSE	OPY	Mon, Jun 24, 2019	26.69	26.74	26.28	26.28
6280	NYSE	OPY	Fri, Jun 21, 2019	26.47	26.83	26.35	26.70
6279	NYSE	OPY	Thu, Jun 20, 2019	26.92	27.00	26.46	26.63
6278	NYSE	OPY	Wed, Jun 19, 2019	26.72	26.98	26.67	26.70
6277	NYSE	OPY	Tue, Jun 18, 2019	26.60	26.97	26.45	26.74
6276	NYSE	OPY	Mon, Jun 17, 2019	26.40	26.74	26.29	26.45
6275	NYSE	OPY	Fri, Jun 14, 2019	26.34	26.68	26.30	26.40
6274	NYSE	OPY	Thu, Jun 13, 2019	26.12	26.64	26.12	26.33
6273	NYSE	OPY	Wed, Jun 12, 2019	26.02	26.33	25.80	26.09
6272	NYSE	OPY	Tue, Jun 11, 2019	26.16	26.45	25.83	26.06
6271	NYSE	OPY	Mon, Jun 10, 2019	25.97	26.03	25.83	25.95
6270	NYSE	OPY	Fri, Jun 7, 2019	25.53	25.73	25.44	25.69
6269	NYSE	OPY	Thu, Jun 6, 2019	25.40	25.64	25.20	25.45
6268	NYSE	OPY	Wed, Jun 5, 2019	25.19	25.57	25.00	25.38
6267	NYSE	OPY	Tue, Jun 4, 2019	24.62	25.21	24.59	25.10
6266	NYSE	OPY	Mon, Jun 3, 2019	24.62	24.87	24.16	24.34
6265	NYSE	OPY	Fri, May 31, 2019	25.13	25.15	24.60	24.64
6264	NYSE	OPY	Thu, May 30, 2019	25.29	25.77	25.12	25.42
6263	NYSE	OPY	Wed, May 29, 2019	25.64	25.64	25.10	25.19
6262	NYSE	OPY	Tue, May 28, 2019	25.94	26.06	25.77	25.86
6261	NYSE	OPY	Fri, May 24, 2019	25.79	26.08	25.65	25.93
6260	NYSE	OPY	Thu, May 23, 2019	25.98	26.11	25.58	25.68
6259	NYSE	OPY	Wed, May 22, 2019	26.37	26.61	26.01	26.23
6258	NYSE	OPY	Tue, May 21, 2019	26.45	26.57	26.40	26.44
6257	NYSE	OPY	Mon, May 20, 2019	25.87	26.34	25.87	26.32
6256	NYSE	OPY	Fri, May 17, 2019	25.93	26.51	25.89	26.06
6255	NYSE	OPY	Thu, May 16, 2019	25.90	26.30	25.90	26.16
6254	NYSE	OPY	Wed, May 15, 2019	25.69	25.99	25.50	25.81
6253	NYSE	OPY	Tue, May 14, 2019	25.49	26.00	25.49	25.89
6252	NYSE	OPY	Mon, May 13, 2019	25.97	25.97	25.37	25.42
6251	NYSE	OPY	Fri, May 10, 2019	26.45	26.53	26.11	26.38
6250	NYSE	OPY	Thu, May 9, 2019	26.20	26.50	25.98	26.45
6249	NYSE	OPY	Wed, May 8, 2019	26.30	26.59	26.21	26.22
6248	NYSE	OPY	Tue, May 7, 2019	26.32	26.54	26.16	26.31
6247	NYSE	OPY	Mon, May 6, 2019	26.01	26.80	26.01	26.64
6246	NYSE	OPY	Fri, May 3, 2019	26.13	26.49	26.05	26.36
6245	NYSE	OPY	Thu, May 2, 2019	26.14	26.54	25.99	26.03
6244	NYSE	OPY	Wed, May 1, 2019	26.28	26.48	26.00	26.27
6243	NYSE	OPY	Tue, Apr 30, 2019	26.51	26.77	26.20	26.25
6242	NYSE	OPY	Mon, Apr 29, 2019	26.31	26.96	26.31	26.51
6241	NYSE	OPY	Fri, Apr 26, 2019	24.86	26.54	24.86	26.41
6240	NYSE	OPY	Thu, Apr 25, 2019	25.07	25.08	24.66	24.86
6239	NYSE	OPY	Wed, Apr 24, 2019	24.86	25.28	24.86	25.07
6238	NYSE	OPY	Tue, Apr 23, 2019	24.98	25.29	24.94	25.03
6237	NYSE	OPY	Mon, Apr 22, 2019	25.40	25.40	24.91	25.09
6236	NYSE	OPY	Thu, Apr 18, 2019	25.58	25.62	25.33	25.46
6235	NYSE	OPY	Wed, Apr 17, 2019	26.00	26.00	25.53	25.64
6234	NYSE	OPY	Tue, Apr 16, 2019	26.11	26.15	25.95	26.01
6233	NYSE	OPY	Mon, Apr 15, 2019	26.47	26.48	25.87	25.93
6232	NYSE	OPY	Fri, Apr 12, 2019	26.41	26.66	26.16	26.47
6231	NYSE	OPY	Thu, Apr 11, 2019	25.99	26.50	25.98	26.23
6230	NYSE	OPY	Wed, Apr 10, 2019	25.76	26.03	25.69	25.99
6229	NYSE	OPY	Tue, Apr 9, 2019	26.12	26.27	25.74	25.76
6228	NYSE	OPY	Mon, Apr 8, 2019	26.22	26.35	26.09	26.24
6227	NYSE	OPY	Fri, Apr 5, 2019	26.12	26.55	26.12	26.25
6226	NYSE	OPY	Thu, Apr 4, 2019	25.35	26.34	25.25	26.03
6225	NYSE	OPY	Wed, Apr 3, 2019	26.04	26.04	25.01	25.32
6224	NYSE	OPY	Tue, Apr 2, 2019	26.22	26.31	25.80	25.85
6223	NYSE	OPY	Mon, Apr 1, 2019	26.22	26.65	26.09	26.29
6222	NYSE	OPY	Fri, Mar 29, 2019	26.54	26.95	26.00	26.02
6221	NYSE	OPY	Thu, Mar 28, 2019	26.25	26.44	25.91	26.33
6220	NYSE	OPY	Wed, Mar 27, 2019	26.09	26.33	25.93	26.22
6219	NYSE	OPY	Tue, Mar 26, 2019	25.90	26.26	25.87	26.09
6218	NYSE	OPY	Mon, Mar 25, 2019	25.13	25.85	25.13	25.69
6217	NYSE	OPY	Fri, Mar 22, 2019	26.22	26.31	24.95	25.25
6216	NYSE	OPY	Thu, Mar 21, 2019	26.45	26.84	26.33	26.41
6215	NYSE	OPY	Wed, Mar 20, 2019	27.36	27.38	26.42	26.50
6214	NYSE	OPY	Tue, Mar 19, 2019	28.00	28.13	27.40	27.42
6213	NYSE	OPY	Mon, Mar 18, 2019	27.30	28.02	27.30	27.94
6212	NYSE	OPY	Fri, Mar 15, 2019	27.80	27.92	27.32	27.40
6211	NYSE	OPY	Thu, Mar 14, 2019	27.86	28.04	27.68	27.79
6210	NYSE	OPY	Wed, Mar 13, 2019	28.11	28.25	27.84	27.86
6209	NYSE	OPY	Tue, Mar 12, 2019	28.42	28.46	28.07	28.12
6208	NYSE	OPY	Mon, Mar 11, 2019	28.13	28.57	28.13	28.34
6207	NYSE	OPY	Fri, Mar 8, 2019	28.28	28.49	27.97	28.13
6206	NYSE	OPY	Thu, Mar 7, 2019	28.41	28.46	27.96	28.32
6205	NYSE	OPY	Wed, Mar 6, 2019	28.66	28.79	28.42	28.49
6204	NYSE	OPY	Tue, Mar 5, 2019	28.47	28.78	28.30	28.73
6203	NYSE	OPY	Mon, Mar 4, 2019	28.47	28.48	28.04	28.47
6202	NYSE	OPY	Fri, Mar 1, 2019	28.41	28.54	28.32	28.40
6201	NYSE	OPY	Thu, Feb 28, 2019	28.33	28.50	28.17	28.22
6200	NYSE	OPY	Wed, Feb 27, 2019	28.00	28.44	27.86	28.39
6199	NYSE	OPY	Tue, Feb 26, 2019	28.28	28.45	28.06	28.06
6198	NYSE	OPY	Mon, Feb 25, 2019	28.55	28.75	28.35	28.35
6197	NYSE	OPY	Fri, Feb 22, 2019	28.00	28.44	28.00	28.43
6196	NYSE	OPY	Thu, Feb 21, 2019	27.90	27.99	27.60	27.97
6195	NYSE	OPY	Wed, Feb 20, 2019	27.77	28.00	27.68	27.92
6194	NYSE	OPY	Tue, Feb 19, 2019	27.62	28.03	27.58	27.94
6193	NYSE	OPY	Fri, Feb 15, 2019	27.40	27.85	27.25	27.72
6192	NYSE	OPY	Thu, Feb 14, 2019	27.04	27.44	27.00	27.18
6191	NYSE	OPY	Wed, Feb 13, 2019	26.90	27.50	26.90	27.17
6190	NYSE	OPY	Tue, Feb 12, 2019	26.94	27.10	26.78	26.85
6189	NYSE	OPY	Mon, Feb 11, 2019	26.52	26.89	26.45	26.71
6188	NYSE	OPY	Fri, Feb 8, 2019	26.50	26.74	26.42	26.58
6187	NYSE	OPY	Thu, Feb 7, 2019	26.20	26.67	25.79	26.57
6186	NYSE	OPY	Wed, Feb 6, 2019	27.16	27.71	26.25	26.33
6185	NYSE	OPY	Tue, Feb 5, 2019	27.59	27.65	26.90	27.16
6184	NYSE	OPY	Mon, Feb 4, 2019	26.80	27.75	26.80	27.48
6183	NYSE	OPY	Fri, Feb 1, 2019	27.00	27.85	26.75	26.81
6182	NYSE	OPY	Thu, Jan 31, 2019	26.65	27.07	26.41	26.93
6181	NYSE	OPY	Wed, Jan 30, 2019	26.58	26.86	26.32	26.67
6180	NYSE	OPY	Tue, Jan 29, 2019	26.76	26.77	26.42	26.47
6179	NYSE	OPY	Mon, Jan 28, 2019	26.45	26.76	26.40	26.65
6178	NYSE	OPY	Fri, Jan 25, 2019	26.76	27.00	26.72	26.85
6177	NYSE	OPY	Thu, Jan 24, 2019	26.76	27.04	26.62	26.79
6176	NYSE	OPY	Wed, Jan 23, 2019	27.36	27.38	26.66	26.79
6175	NYSE	OPY	Tue, Jan 22, 2019	27.63	27.71	26.88	27.19
6174	NYSE	OPY	Fri, Jan 18, 2019	27.77	27.82	27.27	27.72
6173	NYSE	OPY	Thu, Jan 17, 2019	27.24	27.71	27.09	27.62
6172	NYSE	OPY	Wed, Jan 16, 2019	27.19	27.96	27.05	27.30
6171	NYSE	OPY	Tue, Jan 15, 2019	26.38	26.98	26.21	26.97
6170	NYSE	OPY	Mon, Jan 14, 2019	26.30	26.87	26.30	26.39
6169	NYSE	OPY	Fri, Jan 11, 2019	25.98	26.53	25.97	26.45
6168	NYSE	OPY	Thu, Jan 10, 2019	25.81	26.19	25.81	26.17
6167	NYSE	OPY	Wed, Jan 9, 2019	26.25	26.46	25.85	25.96
6166	NYSE	OPY	Tue, Jan 8, 2019	26.40	26.50	25.74	26.17
6165	NYSE	OPY	Mon, Jan 7, 2019	25.91	26.46	25.91	26.15
6164	NYSE	OPY	Fri, Jan 4, 2019	25.76	26.19	25.55	26.00
6163	NYSE	OPY	Thu, Jan 3, 2019	25.19	25.55	24.92	25.30
6162	NYSE	OPY	Wed, Jan 2, 2019	25.26	25.80	25.09	25.28
6161	NYSE	OPY	Mon, Dec 31, 2018	25.69	25.90	25.20	25.55
6160	NYSE	OPY	Fri, Dec 28, 2018	25.00	25.83	25.00	25.41
6159	NYSE	OPY	Thu, Dec 27, 2018	24.14	24.99	24.14	24.94
6158	NYSE	OPY	Wed, Dec 26, 2018	23.75	24.61	23.51	24.58
6157	NYSE	OPY	Mon, Dec 24, 2018	24.03	24.26	23.72	23.75
6156	NYSE	OPY	Fri, Dec 21, 2018	24.24	24.73	24.08	24.20
6155	NYSE	OPY	Thu, Dec 20, 2018	23.95	24.28	23.82	24.05
6154	NYSE	OPY	Wed, Dec 19, 2018	24.27	25.04	24.03	24.07
6153	NYSE	OPY	Tue, Dec 18, 2018	24.85	25.12	24.30	24.39
6152	NYSE	OPY	Mon, Dec 17, 2018	24.76	25.28	24.57	24.72
6151	NYSE	OPY	Fri, Dec 14, 2018	24.85	25.44	24.68	24.82
6150	NYSE	OPY	Thu, Dec 13, 2018	25.88	26.02	25.04	25.10
6149	NYSE	OPY	Wed, Dec 12, 2018	25.68	26.21	25.37	25.78
6148	NYSE	OPY	Tue, Dec 11, 2018	25.64	25.91	25.14	25.35
6147	NYSE	OPY	Mon, Dec 10, 2018	25.76	25.76	25.30	25.38
6146	NYSE	OPY	Fri, Dec 7, 2018	26.25	26.77	25.78	25.86
6145	NYSE	OPY	Thu, Dec 6, 2018	25.58	26.23	25.29	26.22
6144	NYSE	OPY	Tue, Dec 4, 2018	28.14	28.32	25.76	26.03
6143	NYSE	OPY	Mon, Dec 3, 2018	28.57	29.24	28.04	28.20
6142	NYSE	OPY	Fri, Nov 30, 2018	28.38	28.61	28.18	28.51
6141	NYSE	OPY	Thu, Nov 29, 2018	28.48	28.82	28.34	28.47
6140	NYSE	OPY	Wed, Nov 28, 2018	28.12	28.63	27.61	28.54
6139	NYSE	OPY	Tue, Nov 27, 2018	28.51	28.82	27.85	27.95
6138	NYSE	OPY	Mon, Nov 26, 2018	28.47	28.70	28.18	28.61
6137	NYSE	OPY	Fri, Nov 23, 2018	28.10	28.49	27.93	28.24
6136	NYSE	OPY	Wed, Nov 21, 2018	28.50	28.79	28.24	28.32
6135	NYSE	OPY	Tue, Nov 20, 2018	29.18	29.38	28.13	28.22
6134	NYSE	OPY	Mon, Nov 19, 2018	29.58	29.74	29.08	29.48
6133	NYSE	OPY	Fri, Nov 16, 2018	29.74	30.10	29.41	29.59
6132	NYSE	OPY	Thu, Nov 15, 2018	29.59	29.94	29.10	29.87
6131	NYSE	OPY	Wed, Nov 14, 2018	30.33	30.67	29.16	29.79
6130	NYSE	OPY	Tue, Nov 13, 2018	30.02	30.64	29.79	30.04
6129	NYSE	OPY	Mon, Nov 12, 2018	30.75	30.79	29.91	30.13
6128	NYSE	OPY	Fri, Nov 9, 2018	31.35	31.40	30.68	30.77
6127	NYSE	OPY	Thu, Nov 8, 2018	31.47	31.77	30.96	31.45
6126	NYSE	OPY	Wed, Nov 7, 2018	31.34	31.66	30.71	31.54
6125	NYSE	OPY	Tue, Nov 6, 2018	30.83	31.32	30.50	31.04
6124	NYSE	OPY	Mon, Nov 5, 2018	31.05	31.45	30.67	30.87
6123	NYSE	OPY	Fri, Nov 2, 2018	31.09	31.45	30.66	31.07
6122	NYSE	OPY	Thu, Nov 1, 2018	30.95	31.19	30.64	30.93
6121	NYSE	OPY	Wed, Oct 31, 2018	31.44	31.80	30.68	30.76
6120	NYSE	OPY	Tue, Oct 30, 2018	29.57	31.40	29.52	31.15
6119	NYSE	OPY	Mon, Oct 29, 2018	29.64	30.86	29.42	29.59
6118	NYSE	OPY	Fri, Oct 26, 2018	27.60	29.70	27.60	29.19
6117	NYSE	OPY	Thu, Oct 25, 2018	27.99	28.64	27.63	28.42
6116	NYSE	OPY	Wed, Oct 24, 2018	28.75	28.87	27.53	27.60
6115	NYSE	OPY	Tue, Oct 23, 2018	28.74	29.11	28.09	28.77
6114	NYSE	OPY	Mon, Oct 22, 2018	29.13	29.46	28.86	29.24
6113	NYSE	OPY	Fri, Oct 19, 2018	29.41	29.97	29.14	29.20
6112	NYSE	OPY	Thu, Oct 18, 2018	30.15	30.35	29.44	29.49
6111	NYSE	OPY	Wed, Oct 17, 2018	30.64	30.64	29.96	30.34
6110	NYSE	OPY	Tue, Oct 16, 2018	30.00	30.75	29.75	30.72
6109	NYSE	OPY	Mon, Oct 15, 2018	30.50	30.75	29.86	29.88
6108	NYSE	OPY	Fri, Oct 12, 2018	31.33	31.61	30.35	30.65
6107	NYSE	OPY	Thu, Oct 11, 2018	32.06	32.44	30.59	30.83
6106	NYSE	OPY	Wed, Oct 10, 2018	33.12	33.51	32.33	32.36
6105	NYSE	OPY	Tue, Oct 9, 2018	32.75	33.86	32.75	33.14
6104	NYSE	OPY	Mon, Oct 8, 2018	32.33	33.07	32.03	32.85
6103	NYSE	OPY	Fri, Oct 5, 2018	31.91	32.50	31.21	32.32
6102	NYSE	OPY	Thu, Oct 4, 2018	31.78	32.33	31.64	31.72
6101	NYSE	OPY	Wed, Oct 3, 2018	31.15	31.92	31.15	31.74
6100	NYSE	OPY	Tue, Oct 2, 2018	31.42	31.87	30.92	31.12
6099	NYSE	OPY	Mon, Oct 1, 2018	31.66	31.99	31.35	31.40
6098	NYSE	OPY	Fri, Sep 28, 2018	31.40	32.05	31.35	31.60
6097	NYSE	OPY	Thu, Sep 27, 2018	30.90	31.58	30.75	31.50
6096	NYSE	OPY	Wed, Sep 26, 2018	31.40	31.45	30.90	30.90
6095	NYSE	OPY	Tue, Sep 25, 2018	31.35	31.70	31.30	31.45
6094	NYSE	OPY	Mon, Sep 24, 2018	31.70	31.85	31.05	31.30
6093	NYSE	OPY	Fri, Sep 21, 2018	31.80	31.91	31.35	31.65
6092	NYSE	OPY	Thu, Sep 20, 2018	31.65	32.05	31.42	31.80
6091	NYSE	OPY	Wed, Sep 19, 2018	31.35	32.25	31.35	31.45
6090	NYSE	OPY	Tue, Sep 18, 2018	30.95	31.60	30.83	31.30
6089	NYSE	OPY	Mon, Sep 17, 2018	30.95	31.00	30.65	30.90
6088	NYSE	OPY	Fri, Sep 14, 2018	30.65	31.10	30.60	30.95
6087	NYSE	OPY	Thu, Sep 13, 2018	30.90	31.20	30.53	30.55
6086	NYSE	OPY	Wed, Sep 12, 2018	31.20	31.35	30.75	30.85
6085	NYSE	OPY	Tue, Sep 11, 2018	31.30	31.45	31.05	31.20
6084	NYSE	OPY	Mon, Sep 10, 2018	31.25	31.55	30.98	31.25
6083	NYSE	OPY	Fri, Sep 7, 2018	31.05	31.65	30.80	31.05
6082	NYSE	OPY	Thu, Sep 6, 2018	31.15	31.45	30.78	31.00
6081	NYSE	OPY	Wed, Sep 5, 2018	30.90	31.25	30.60	31.10
6080	NYSE	OPY	Tue, Sep 4, 2018	31.05	31.35	30.60	30.95
6079	NYSE	OPY	Fri, Aug 31, 2018	31.25	31.25	30.55	31.20
6078	NYSE	OPY	Thu, Aug 30, 2018	31.70	31.95	31.05	31.35
6077	NYSE	OPY	Wed, Aug 29, 2018	32.60	32.65	31.80	31.90
6076	NYSE	OPY	Tue, Aug 28, 2018	33.70	33.70	32.60	32.65
6075	NYSE	OPY	Mon, Aug 27, 2018	33.50	33.75	33.25	33.45
6074	NYSE	OPY	Fri, Aug 24, 2018	33.95	34.15	33.00	33.25
6073	NYSE	OPY	Thu, Aug 23, 2018	33.15	34.05	33.15	33.85
6072	NYSE	OPY	Wed, Aug 22, 2018	33.20	33.25	32.65	33.15
6071	NYSE	OPY	Tue, Aug 21, 2018	32.95	33.45	32.70	32.80
6070	NYSE	OPY	Mon, Aug 20, 2018	32.55	33.10	32.05	32.55
6069	NYSE	OPY	Fri, Aug 17, 2018	32.45	32.50	32.05	32.25
6068	NYSE	OPY	Thu, Aug 16, 2018	32.60	32.80	32.20	32.40
6067	NYSE	OPY	Wed, Aug 15, 2018	32.35	32.50	31.85	32.45
6066	NYSE	OPY	Tue, Aug 14, 2018	32.20	32.55	31.85	32.45
6065	NYSE	OPY	Mon, Aug 13, 2018	33.80	34.00	31.90	32.20
6064	NYSE	OPY	Fri, Aug 10, 2018	33.40	34.00	32.60	33.75
6063	NYSE	OPY	Thu, Aug 9, 2018	33.20	34.00	33.10	33.55
6062	NYSE	OPY	Wed, Aug 8, 2018	32.50	33.45	32.25	33.09
6061	NYSE	OPY	Tue, Aug 7, 2018	32.00	32.75	32.00	32.35
6060	NYSE	OPY	Mon, Aug 6, 2018	31.70	32.40	31.53	31.95
6059	NYSE	OPY	Fri, Aug 3, 2018	31.80	32.20	31.19	31.65
6058	NYSE	OPY	Thu, Aug 2, 2018	31.30	32.25	31.30	31.80
6057	NYSE	OPY	Wed, Aug 1, 2018	29.50	31.60	28.95	31.40
6056	NYSE	OPY	Tue, Jul 31, 2018	29.80	29.80	29.20	29.55
6055	NYSE	OPY	Mon, Jul 30, 2018	29.65	29.90	29.40	29.55
6054	NYSE	OPY	Fri, Jul 27, 2018	28.85	29.90	28.85	29.40
6053	NYSE	OPY	Thu, Jul 26, 2018	29.25	29.45	28.45	28.65
6052	NYSE	OPY	Wed, Jul 25, 2018	28.70	29.35	28.35	29.30
6051	NYSE	OPY	Tue, Jul 24, 2018	28.85	29.05	28.65	28.70
6050	NYSE	OPY	Mon, Jul 23, 2018	28.00	28.85	28.00	28.75
6049	NYSE	OPY	Fri, Jul 20, 2018	28.15	28.30	27.91	28.10
6048	NYSE	OPY	Thu, Jul 19, 2018	28.75	28.95	28.00	28.10
6047	NYSE	OPY	Wed, Jul 18, 2018	28.45	29.00	28.30	28.90
6046	NYSE	OPY	Tue, Jul 17, 2018	28.45	28.55	28.30	28.40
6045	NYSE	OPY	Mon, Jul 16, 2018	28.30	28.60	28.25	28.45
6044	NYSE	OPY	Fri, Jul 13, 2018	28.15	28.50	28.00	28.30
6043	NYSE	OPY	Thu, Jul 12, 2018	28.30	28.35	27.65	28.25
6042	NYSE	OPY	Wed, Jul 11, 2018	28.65	28.65	28.00	28.05
6041	NYSE	OPY	Tue, Jul 10, 2018	29.05	29.30	28.55	28.65
6040	NYSE	OPY	Mon, Jul 9, 2018	28.75	29.10	28.70	29.05
6039	NYSE	OPY	Fri, Jul 6, 2018	28.60	28.80	28.40	28.55
6038	NYSE	OPY	Thu, Jul 5, 2018	28.20	28.95	28.10	28.60
6037	NYSE	OPY	Tue, Jul 3, 2018	28.50	28.75	28.00	28.05
6036	NYSE	OPY	Mon, Jul 2, 2018	27.75	28.45	27.30	28.45
6035	NYSE	OPY	Fri, Jun 29, 2018	28.40	28.65	28.00	28.00
6034	NYSE	OPY	Thu, Jun 28, 2018	28.30	28.50	27.94	28.25
6033	NYSE	OPY	Wed, Jun 27, 2018	29.25	29.35	28.20	28.25
6032	NYSE	OPY	Tue, Jun 26, 2018	29.25	29.80	28.85	29.30
6031	NYSE	OPY	Mon, Jun 25, 2018	29.00	29.75	28.50	29.20
6030	NYSE	OPY	Fri, Jun 22, 2018	28.95	29.08	28.80	29.05
6029	NYSE	OPY	Thu, Jun 21, 2018	28.65	29.05	28.48	28.85
6028	NYSE	OPY	Wed, Jun 20, 2018	28.15	28.80	28.15	28.65
6027	NYSE	OPY	Tue, Jun 19, 2018	27.95	28.25	27.75	28.10
6026	NYSE	OPY	Mon, Jun 18, 2018	28.20	28.55	28.10	28.10
6025	NYSE	OPY	Fri, Jun 15, 2018	28.50	28.55	28.15	28.35
6024	NYSE	OPY	Thu, Jun 14, 2018	28.90	28.90	28.40	28.45
6023	NYSE	OPY	Wed, Jun 13, 2018	29.00	29.10	28.70	28.70
6022	NYSE	OPY	Tue, Jun 12, 2018	28.95	29.10	28.75	28.85
6021	NYSE	OPY	Mon, Jun 11, 2018	28.65	28.95	28.65	28.90
6020	NYSE	OPY	Fri, Jun 8, 2018	29.00	29.03	28.65	28.65
6019	NYSE	OPY	Thu, Jun 7, 2018	29.00	29.10	28.90	29.00
6018	NYSE	OPY	Wed, Jun 6, 2018	29.05	29.15	28.75	29.00
6017	NYSE	OPY	Tue, Jun 5, 2018	28.55	29.10	28.50	29.00
6016	NYSE	OPY	Mon, Jun 4, 2018	28.40	28.65	28.00	28.60
6015	NYSE	OPY	Fri, Jun 1, 2018	28.35	28.60	28.10	28.40
6014	NYSE	OPY	Thu, May 31, 2018	28.40	28.40	28.05	28.15
6013	NYSE	OPY	Wed, May 30, 2018	28.45	28.70	28.20	28.35
6012	NYSE	OPY	Tue, May 29, 2018	28.95	29.05	28.00	28.25
6011	NYSE	OPY	Fri, May 25, 2018	29.10	29.25	28.90	29.05
6010	NYSE	OPY	Thu, May 24, 2018	28.90	29.30	28.65	29.10
6009	NYSE	OPY	Wed, May 23, 2018	29.10	29.10	28.85	28.95
6008	NYSE	OPY	Tue, May 22, 2018	29.40	29.55	29.10	29.10
6007	NYSE	OPY	Mon, May 21, 2018	28.90	29.70	28.80	29.40
6006	NYSE	OPY	Fri, May 18, 2018	29.05	29.05	28.80	28.85
6005	NYSE	OPY	Thu, May 17, 2018	28.95	29.10	28.85	28.95
6004	NYSE	OPY	Wed, May 16, 2018	28.55	29.10	28.55	28.95
6003	NYSE	OPY	Tue, May 15, 2018	28.45	28.75	28.30	28.55
6002	NYSE	OPY	Mon, May 14, 2018	29.00	29.05	28.35	28.45
6001	NYSE	OPY	Fri, May 11, 2018	28.95	29.05	28.80	28.90
6000	NYSE	OPY	Thu, May 10, 2018	28.85	29.10	28.85	28.95
5999	NYSE	OPY	Wed, May 9, 2018	29.00	29.10	28.75	28.79
5998	NYSE	OPY	Tue, May 8, 2018	28.55	29.10	28.55	28.90
5997	NYSE	OPY	Mon, May 7, 2018	28.00	29.10	28.00	28.85
5996	NYSE	OPY	Fri, May 4, 2018	26.95	28.05	26.90	28.00
5995	NYSE	OPY	Thu, May 3, 2018	27.05	27.15	26.65	27.00
5994	NYSE	OPY	Wed, May 2, 2018	26.95	27.25	26.95	27.05
5993	NYSE	OPY	Tue, May 1, 2018	26.85	26.95	26.25	26.90
5992	NYSE	OPY	Mon, Apr 30, 2018	26.85	27.10	26.75	26.85
5991	NYSE	OPY	Fri, Apr 27, 2018	26.85	27.10	26.55	26.85
5990	NYSE	OPY	Thu, Apr 26, 2018	26.45	26.75	26.20	26.60
5989	NYSE	OPY	Wed, Apr 25, 2018	26.65	26.85	26.35	26.40
5988	NYSE	OPY	Tue, Apr 24, 2018	27.00	27.05	26.45	26.60
5987	NYSE	OPY	Mon, Apr 23, 2018	27.00	27.05	26.68	26.85
5986	NYSE	OPY	Fri, Apr 20, 2018	26.95	27.20	26.80	27.00
5985	NYSE	OPY	Thu, Apr 19, 2018	27.05	27.40	27.00	27.00
5984	NYSE	OPY	Wed, Apr 18, 2018	27.30	27.45	27.05	27.10
5983	NYSE	OPY	Tue, Apr 17, 2018	27.20	27.40	27.15	27.25
5982	NYSE	OPY	Mon, Apr 16, 2018	26.45	27.15	26.35	27.05
5981	NYSE	OPY	Fri, Apr 13, 2018	26.60	26.60	26.10	26.30
5980	NYSE	OPY	Thu, Apr 12, 2018	26.30	26.60	26.30	26.45
5979	NYSE	OPY	Wed, Apr 11, 2018	25.80	26.15	25.70	26.15
5978	NYSE	OPY	Tue, Apr 10, 2018	26.05	26.40	25.90	26.00
5977	NYSE	OPY	Mon, Apr 9, 2018	25.80	26.30	25.70	25.80
5976	NYSE	OPY	Fri, Apr 6, 2018	26.00	26.20	25.45	25.70
5975	NYSE	OPY	Thu, Apr 5, 2018	26.00	26.45	25.53	26.15
5974	NYSE	OPY	Wed, Apr 4, 2018	25.10	25.90	25.10	25.75
5973	NYSE	OPY	Tue, Apr 3, 2018	25.05	25.50	24.30	25.40
5972	NYSE	OPY	Mon, Apr 2, 2018	25.65	25.80	24.75	25.00
5971	NYSE	OPY	Thu, Mar 29, 2018	25.60	26.00	25.60	25.75
5970	NYSE	OPY	Wed, Mar 28, 2018	25.55	25.75	25.20	25.55
5969	NYSE	OPY	Tue, Mar 27, 2018	26.40	26.55	25.45	25.50
5968	NYSE	OPY	Mon, Mar 26, 2018	26.05	26.30	25.75	26.20
5967	NYSE	OPY	Fri, Mar 23, 2018	26.60	26.80	25.60	25.65
5966	NYSE	OPY	Thu, Mar 22, 2018	26.85	27.10	26.55	26.60
5965	NYSE	OPY	Wed, Mar 21, 2018	27.05	27.40	26.70	27.10
5964	NYSE	OPY	Tue, Mar 20, 2018	27.15	27.40	26.80	27.00
5963	NYSE	OPY	Mon, Mar 19, 2018	27.30	27.35	26.70	27.05
5962	NYSE	OPY	Fri, Mar 16, 2018	26.95	27.70	26.93	27.25
5961	NYSE	OPY	Thu, Mar 15, 2018	27.65	27.90	26.85	26.90
5960	NYSE	OPY	Wed, Mar 14, 2018	27.40	28.40	26.55	27.60
5959	NYSE	OPY	Tue, Mar 13, 2018	27.65	27.75	27.30	27.40
5958	NYSE	OPY	Mon, Mar 12, 2018	27.65	27.70	27.25	27.50
5957	NYSE	OPY	Fri, Mar 9, 2018	27.60	27.65	27.30	27.55
5956	NYSE	OPY	Thu, Mar 8, 2018	26.85	27.50	26.70	27.40
5955	NYSE	OPY	Wed, Mar 7, 2018	26.70	27.00	26.64	26.80
5954	NYSE	OPY	Tue, Mar 6, 2018	26.75	26.95	26.50	26.90
5953	NYSE	OPY	Mon, Mar 5, 2018	26.30	26.75	25.95	26.65
5952	NYSE	OPY	Fri, Mar 2, 2018	26.40	26.65	25.55	26.50
5951	NYSE	OPY	Thu, Mar 1, 2018	26.60	26.85	26.25	26.50
5950	NYSE	OPY	Wed, Feb 28, 2018	26.95	27.60	26.40	26.55
5949	NYSE	OPY	Tue, Feb 27, 2018	27.10	27.50	26.60	26.80
5948	NYSE	OPY	Mon, Feb 26, 2018	26.55	27.30	26.55	26.95
5947	NYSE	OPY	Fri, Feb 23, 2018	26.55	26.75	26.13	26.55
5946	NYSE	OPY	Thu, Feb 22, 2018	26.55	26.70	26.30	26.45
5945	NYSE	OPY	Wed, Feb 21, 2018	26.15	26.90	25.80	26.55
5944	NYSE	OPY	Tue, Feb 20, 2018	26.70	26.80	25.95	26.10
5943	NYSE	OPY	Fri, Feb 16, 2018	26.10	26.90	26.10	26.75
5942	NYSE	OPY	Thu, Feb 15, 2018	26.65	26.65	25.80	26.40
5941	NYSE	OPY	Wed, Feb 14, 2018	25.60	26.65	25.35	26.45
5940	NYSE	OPY	Tue, Feb 13, 2018	26.05	26.20	25.75	25.80
5939	NYSE	OPY	Mon, Feb 12, 2018	26.35	26.65	25.70	26.15
5938	NYSE	OPY	Fri, Feb 9, 2018	26.35	26.65	25.60	26.25
5937	NYSE	OPY	Thu, Feb 8, 2018	27.10	27.15	26.00	25.94
5936	NYSE	OPY	Wed, Feb 7, 2018	26.95	27.30	26.45	27.10
5935	NYSE	OPY	Tue, Feb 6, 2018	27.70	28.35	26.05	26.95
5934	NYSE	OPY	Mon, Feb 5, 2018	27.80	29.05	27.80	28.15
5933	NYSE	OPY	Fri, Feb 2, 2018	28.25	28.45	27.90	28.05
5932	NYSE	OPY	Thu, Feb 1, 2018	28.30	28.50	27.85	28.25
5931	NYSE	OPY	Wed, Jan 31, 2018	27.65	27.85	27.30	27.50
5930	NYSE	OPY	Tue, Jan 30, 2018	27.30	27.75	27.25	27.55
5929	NYSE	OPY	Mon, Jan 29, 2018	28.40	28.50	27.25	27.40
5928	NYSE	OPY	Fri, Jan 26, 2018	27.55	28.40	27.10	28.35
5927	NYSE	OPY	Thu, Jan 25, 2018	28.00	28.00	27.20	27.45
5926	NYSE	OPY	Wed, Jan 24, 2018	27.65	28.15	27.45	27.85
5925	NYSE	OPY	Tue, Jan 23, 2018	28.45	28.55	27.45	27.55
5924	NYSE	OPY	Mon, Jan 22, 2018	28.35	28.55	28.00	28.45
5923	NYSE	OPY	Fri, Jan 19, 2018	26.90	28.75	26.85	28.40
5922	NYSE	OPY	Thu, Jan 18, 2018	27.00	27.15	26.80	26.85
5921	NYSE	OPY	Wed, Jan 17, 2018	26.90	27.05	26.80	27.00
5920	NYSE	OPY	Tue, Jan 16, 2018	26.90	27.00	26.60	26.85
5919	NYSE	OPY	Fri, Jan 12, 2018	26.95	27.05	26.60	26.75
5918	NYSE	OPY	Thu, Jan 11, 2018	27.00	27.05	26.80	26.85
5917	NYSE	OPY	Wed, Jan 10, 2018	26.70	27.10	26.15	26.95
5916	NYSE	OPY	Tue, Jan 9, 2018	26.95	27.18	26.68	26.80
5915	NYSE	OPY	Mon, Jan 8, 2018	26.85	27.20	26.40	26.80
5914	NYSE	OPY	Fri, Jan 5, 2018	27.45	27.55	26.60	27.00
5913	NYSE	OPY	Thu, Jan 4, 2018	27.15	27.70	27.00	27.35
5912	NYSE	OPY	Wed, Jan 3, 2018	26.70	27.05	26.30	26.95
5911	NYSE	OPY	Tue, Jan 2, 2018	26.75	27.20	26.60	26.60
5910	NYSE	OPY	Fri, Dec 29, 2017	27.20	27.40	26.75	26.80
5909	NYSE	OPY	Thu, Dec 28, 2017	27.15	27.40	27.00	27.20
5908	NYSE	OPY	Wed, Dec 27, 2017	27.50	27.80	26.85	27.10
5907	NYSE	OPY	Tue, Dec 26, 2017	27.45	28.05	27.10	27.45
5906	NYSE	OPY	Fri, Dec 22, 2017	27.75	27.75	27.25	27.40
5905	NYSE	OPY	Thu, Dec 21, 2017	27.90	28.05	27.60	27.85
5904	NYSE	OPY	Wed, Dec 20, 2017	27.85	28.00	27.45	27.55
5903	NYSE	OPY	Tue, Dec 19, 2017	28.40	28.40	27.45	27.55
5902	NYSE	OPY	Mon, Dec 18, 2017	28.80	29.00	28.35	28.35
5901	NYSE	OPY	Fri, Dec 15, 2017	28.00	28.75	28.00	28.35
5900	NYSE	OPY	Thu, Dec 14, 2017	28.30	28.30	27.55	27.90
5899	NYSE	OPY	Wed, Dec 13, 2017	28.70	28.70	28.20	28.20
5898	NYSE	OPY	Tue, Dec 12, 2017	28.30	28.95	28.30	28.55
5897	NYSE	OPY	Mon, Dec 11, 2017	28.30	28.40	27.75	28.15
5896	NYSE	OPY	Fri, Dec 8, 2017	28.40	28.85	28.00	28.25
5895	NYSE	OPY	Thu, Dec 7, 2017	27.90	28.50	27.85	28.20
5894	NYSE	OPY	Wed, Dec 6, 2017	28.00	28.60	27.85	28.20
5893	NYSE	OPY	Tue, Dec 5, 2017	28.35	28.50	27.80	28.20
5892	NYSE	OPY	Mon, Dec 4, 2017	27.60	28.65	27.60	28.20
5891	NYSE	OPY	Fri, Dec 1, 2017	26.85	27.35	26.00	27.20
5890	NYSE	OPY	Thu, Nov 30, 2017	27.20	27.80	26.65	26.95
5889	NYSE	OPY	Wed, Nov 29, 2017	27.00	27.43	26.73	26.95
5888	NYSE	OPY	Tue, Nov 28, 2017	27.10	27.30	26.30	27.00
5887	NYSE	OPY	Mon, Nov 27, 2017	27.45	27.45	26.70	27.05
5886	NYSE	OPY	Fri, Nov 24, 2017	26.60	27.50	26.60	27.40
5885	NYSE	OPY	Wed, Nov 22, 2017	26.70	26.95	25.95	26.55
5884	NYSE	OPY	Tue, Nov 21, 2017	25.90	26.60	25.80	26.55
5883	NYSE	OPY	Mon, Nov 20, 2017	25.30	25.85	24.90	25.65
5882	NYSE	OPY	Fri, Nov 17, 2017	24.65	25.50	24.45	25.15
5881	NYSE	OPY	Thu, Nov 16, 2017	24.75	25.20	24.70	24.90
5880	NYSE	OPY	Wed, Nov 15, 2017	24.25	24.80	24.00	24.50
5879	NYSE	OPY	Tue, Nov 14, 2017	24.25	24.90	24.00	24.45
5878	NYSE	OPY	Mon, Nov 13, 2017	23.80	24.50	23.45	24.35
5877	NYSE	OPY	Fri, Nov 10, 2017	23.30	24.15	23.30	23.90
5876	NYSE	OPY	Thu, Nov 9, 2017	22.70	23.60	22.43	23.35
5875	NYSE	OPY	Wed, Nov 8, 2017	22.70	23.20	22.63	22.84
5874	NYSE	OPY	Tue, Nov 7, 2017	23.40	23.65	22.60	22.85
5873	NYSE	OPY	Mon, Nov 6, 2017	23.45	23.65	23.00	23.45
5872	NYSE	OPY	Fri, Nov 3, 2017	22.85	23.60	22.40	23.40
5871	NYSE	OPY	Thu, Nov 2, 2017	21.90	22.90	21.90	22.80
5870	NYSE	OPY	Wed, Nov 1, 2017	21.90	22.10	21.65	21.80
5869	NYSE	OPY	Tue, Oct 31, 2017	21.00	21.85	20.50	21.75
5868	NYSE	OPY	Mon, Oct 30, 2017	19.95	21.00	19.95	20.80
5867	NYSE	OPY	Fri, Oct 27, 2017	19.10	20.25	18.85	20.00
5866	NYSE	OPY	Thu, Oct 26, 2017	18.75	18.80	18.40	18.60
5865	NYSE	OPY	Wed, Oct 25, 2017	18.50	18.70	18.15	18.55
5864	NYSE	OPY	Tue, Oct 24, 2017	18.30	18.70	18.30	18.45
5863	NYSE	OPY	Mon, Oct 23, 2017	18.50	18.65	18.00	18.30
5862	NYSE	OPY	Fri, Oct 20, 2017	18.30	18.75	18.20	18.45
5861	NYSE	OPY	Thu, Oct 19, 2017	17.90	18.40	17.90	18.05
5860	NYSE	OPY	Wed, Oct 18, 2017	17.95	18.25	17.85	18.10
5859	NYSE	OPY	Tue, Oct 17, 2017	18.05	18.08	17.70	17.80
5858	NYSE	OPY	Mon, Oct 16, 2017	17.90	18.13	17.75	18.00
5857	NYSE	OPY	Fri, Oct 13, 2017	18.15	18.15	17.60	17.85
5856	NYSE	OPY	Thu, Oct 12, 2017	18.25	18.50	17.95	18.00
5855	NYSE	OPY	Wed, Oct 11, 2017	18.00	18.60	17.90	18.35
5854	NYSE	OPY	Tue, Oct 10, 2017	18.15	18.25	17.80	18.00
5853	NYSE	OPY	Mon, Oct 9, 2017	17.70	18.00	17.65	18.00
5852	NYSE	OPY	Fri, Oct 6, 2017	17.55	17.80	17.30	17.65
5851	NYSE	OPY	Thu, Oct 5, 2017	17.45	17.96	17.45	17.55
5850	NYSE	OPY	Wed, Oct 4, 2017	17.90	18.00	17.30	17.40
5849	NYSE	OPY	Tue, Oct 3, 2017	17.70	17.95	17.70	17.85
5848	NYSE	OPY	Mon, Oct 2, 2017	17.45	17.90	17.45	17.70
5847	NYSE	OPY	Fri, Sep 29, 2017	17.20	17.65	17.20	17.35
5846	NYSE	OPY	Thu, Sep 28, 2017	17.60	17.60	17.15	17.25
5845	NYSE	OPY	Wed, Sep 27, 2017	17.10	17.80	17.10	17.50
5844	NYSE	OPY	Tue, Sep 26, 2017	16.80	17.10	16.75	16.95
5843	NYSE	OPY	Mon, Sep 25, 2017	16.85	16.85	16.63	16.80
5842	NYSE	OPY	Fri, Sep 22, 2017	16.75	17.00	16.65	16.80
5841	NYSE	OPY	Thu, Sep 21, 2017	17.10	17.25	16.75	16.85
5840	NYSE	OPY	Wed, Sep 20, 2017	16.65	17.50	16.65	17.05
5839	NYSE	OPY	Tue, Sep 19, 2017	16.50	16.75	16.30	16.70
5838	NYSE	OPY	Mon, Sep 18, 2017	16.20	16.70	16.20	16.50
5837	NYSE	OPY	Fri, Sep 15, 2017	15.75	16.20	15.75	16.20
5836	NYSE	OPY	Thu, Sep 14, 2017	15.90	15.95	15.60	15.70
5835	NYSE	OPY	Wed, Sep 13, 2017	15.90	16.25	15.75	15.85
5834	NYSE	OPY	Tue, Sep 12, 2017	16.05	16.40	15.90	15.95
5833	NYSE	OPY	Mon, Sep 11, 2017	15.90	16.05	15.80	15.95
5832	NYSE	OPY	Fri, Sep 8, 2017	15.60	15.75	15.45	15.60
5831	NYSE	OPY	Thu, Sep 7, 2017	15.80	15.90	15.45	15.55
5830	NYSE	OPY	Wed, Sep 6, 2017	15.65	15.95	15.50	15.80
5829	NYSE	OPY	Tue, Sep 5, 2017	16.10	16.10	15.35	15.55
5828	NYSE	OPY	Fri, Sep 1, 2017	16.25	16.55	16.05	16.15
5827	NYSE	OPY	Thu, Aug 31, 2017	16.25	16.35	16.15	16.25
5826	NYSE	OPY	Wed, Aug 30, 2017	16.50	16.50	15.95	16.15
5825	NYSE	OPY	Tue, Aug 29, 2017	16.25	16.39	16.15	16.35
5824	NYSE	OPY	Mon, Aug 28, 2017	16.45	16.55	16.25	16.35
5823	NYSE	OPY	Fri, Aug 25, 2017	16.20	16.50	16.20	16.45
5822	NYSE	OPY	Thu, Aug 24, 2017	16.25	16.30	16.05	16.20
5821	NYSE	OPY	Wed, Aug 23, 2017	16.30	16.45	16.20	16.20
5820	NYSE	OPY	Tue, Aug 22, 2017	16.20	16.50	16.20	16.45
5819	NYSE	OPY	Mon, Aug 21, 2017	16.25	16.35	15.75	16.15
5818	NYSE	OPY	Fri, Aug 18, 2017	15.90	16.50	15.90	16.30
5817	NYSE	OPY	Thu, Aug 17, 2017	16.30	16.40	15.95	16.00
5816	NYSE	OPY	Wed, Aug 16, 2017	16.10	16.50	16.10	16.30
5815	NYSE	OPY	Tue, Aug 15, 2017	16.50	16.60	16.10	16.20
5814	NYSE	OPY	Mon, Aug 14, 2017	16.10	16.50	16.10	16.20
5813	NYSE	OPY	Fri, Aug 11, 2017	16.20	16.20	15.75	16.00
5812	NYSE	OPY	Thu, Aug 10, 2017	16.05	16.10	15.83	16.05
5811	NYSE	OPY	Wed, Aug 9, 2017	16.20	16.35	15.80	16.10
5810	NYSE	OPY	Tue, Aug 8, 2017	16.30	16.65	16.05	16.29
5809	NYSE	OPY	Mon, Aug 7, 2017	16.40	16.40	16.20	16.25
5808	NYSE	OPY	Fri, Aug 4, 2017	16.05	16.50	16.00	16.30
5807	NYSE	OPY	Thu, Aug 3, 2017	15.80	16.00	15.55	16.00
5806	NYSE	OPY	Wed, Aug 2, 2017	15.90	16.05	15.70	15.85
5805	NYSE	OPY	Tue, Aug 1, 2017	15.95	15.95	15.50	15.90
5804	NYSE	OPY	Mon, Jul 31, 2017	16.05	16.15	15.75	15.75
5803	NYSE	OPY	Fri, Jul 28, 2017	16.25	16.45	15.95	16.15
5802	NYSE	OPY	Thu, Jul 27, 2017	16.70	16.75	16.25	16.25
5801	NYSE	OPY	Wed, Jul 26, 2017	16.70	16.80	16.50	16.60
5800	NYSE	OPY	Tue, Jul 25, 2017	16.35	16.85	16.35	16.70
5799	NYSE	OPY	Mon, Jul 24, 2017	16.25	16.40	16.10	16.25
5798	NYSE	OPY	Fri, Jul 21, 2017	16.45	16.45	16.20	16.30
5797	NYSE	OPY	Thu, Jul 20, 2017	16.35	16.40	16.15	16.25
5796	NYSE	OPY	Wed, Jul 19, 2017	16.40	16.70	16.30	16.40
5795	NYSE	OPY	Tue, Jul 18, 2017	16.40	16.55	16.20	16.45
5794	NYSE	OPY	Mon, Jul 17, 2017	16.45	16.70	16.35	16.50
5793	NYSE	OPY	Fri, Jul 14, 2017	16.50	16.65	16.35	16.55
5792	NYSE	OPY	Thu, Jul 13, 2017	16.60	16.75	16.50	16.60
5791	NYSE	OPY	Wed, Jul 12, 2017	16.35	16.65	16.23	16.60
5790	NYSE	OPY	Tue, Jul 11, 2017	16.30	16.50	16.20	16.25
5789	NYSE	OPY	Mon, Jul 10, 2017	16.15	16.45	16.03	16.30
5788	NYSE	OPY	Fri, Jul 7, 2017	16.35	16.50	16.12	16.40
5787	NYSE	OPY	Thu, Jul 6, 2017	16.20	16.50	16.10	16.25
5786	NYSE	OPY	Wed, Jul 5, 2017	16.55	16.75	16.10	16.25
5785	NYSE	OPY	Mon, Jul 3, 2017	16.40	16.70	16.35	16.60
5784	NYSE	OPY	Fri, Jun 30, 2017	16.55	16.85	16.35	16.40
5783	NYSE	OPY	Thu, Jun 29, 2017	16.60	16.90	16.45	16.55
5782	NYSE	OPY	Wed, Jun 28, 2017	16.45	16.58	16.20	16.50
5781	NYSE	OPY	Tue, Jun 27, 2017	16.25	16.60	16.10	16.15
5780	NYSE	OPY	Mon, Jun 26, 2017	16.30	16.45	16.01	16.25
5779	NYSE	OPY	Fri, Jun 23, 2017	16.20	16.35	15.93	16.20
5778	NYSE	OPY	Thu, Jun 22, 2017	16.10	16.35	16.10	16.20
5777	NYSE	OPY	Wed, Jun 21, 2017	16.55	16.60	16.00	16.10
5776	NYSE	OPY	Tue, Jun 20, 2017	16.70	16.80	16.25	16.50
5775	NYSE	OPY	Mon, Jun 19, 2017	16.50	16.80	16.50	16.70
5774	NYSE	OPY	Fri, Jun 16, 2017	16.40	16.60	16.15	16.50
5773	NYSE	OPY	Thu, Jun 15, 2017	16.55	16.95	16.53	16.55
5772	NYSE	OPY	Wed, Jun 14, 2017	16.90	16.90	16.50	16.75
5771	NYSE	OPY	Tue, Jun 13, 2017	16.85	16.95	16.70	16.90
5770	NYSE	OPY	Mon, Jun 12, 2017	16.65	16.95	16.40	16.80
5769	NYSE	OPY	Fri, Jun 9, 2017	16.00	16.70	16.00	16.65
5768	NYSE	OPY	Thu, Jun 8, 2017	15.90	16.50	15.90	16.05
5767	NYSE	OPY	Wed, Jun 7, 2017	15.85	16.05	15.80	15.90
5766	NYSE	OPY	Tue, Jun 6, 2017	15.85	16.05	15.57	15.85
5765	NYSE	OPY	Mon, Jun 5, 2017	15.80	16.25	15.80	15.85
5764	NYSE	OPY	Fri, Jun 2, 2017	15.90	16.15	15.85	15.90
5763	NYSE	OPY	Thu, Jun 1, 2017	15.65	15.95	15.65	15.90
5762	NYSE	OPY	Wed, May 31, 2017	15.70	15.85	15.45	15.60
5761	NYSE	OPY	Tue, May 30, 2017	15.55	15.90	15.45	15.65
5760	NYSE	OPY	Fri, May 26, 2017	15.75	16.00	15.75	15.75
5759	NYSE	OPY	Thu, May 25, 2017	16.00	16.20	15.75	15.85
5758	NYSE	OPY	Wed, May 24, 2017	16.10	16.15	15.85	15.95
5757	NYSE	OPY	Tue, May 23, 2017	16.05	16.20	15.85	16.05
5756	NYSE	OPY	Mon, May 22, 2017	15.70	16.00	15.70	16.00
5755	NYSE	OPY	Fri, May 19, 2017	15.85	15.95	15.10	15.70
5754	NYSE	OPY	Thu, May 18, 2017	16.20	16.20	15.60	15.80
5753	NYSE	OPY	Wed, May 17, 2017	16.45	16.55	15.95	16.00
5752	NYSE	OPY	Tue, May 16, 2017	16.65	16.85	16.60	16.70
5751	NYSE	OPY	Mon, May 15, 2017	16.60	16.75	16.55	16.65
5750	NYSE	OPY	Fri, May 12, 2017	16.50	16.75	16.45	16.50
5749	NYSE	OPY	Thu, May 11, 2017	16.55	16.75	16.25	16.60
5748	NYSE	OPY	Wed, May 10, 2017	16.70	16.80	16.45	16.70
5747	NYSE	OPY	Tue, May 9, 2017	17.10	17.40	16.75	16.74
5746	NYSE	OPY	Mon, May 8, 2017	17.00	17.20	16.90	17.00
5745	NYSE	OPY	Fri, May 5, 2017	16.80	17.30	16.80	17.00
5744	NYSE	OPY	Thu, May 4, 2017	16.50	16.75	16.35	16.70
5743	NYSE	OPY	Wed, May 3, 2017	16.65	16.70	16.45	16.45
5742	NYSE	OPY	Tue, May 2, 2017	17.15	17.60	16.60	16.70
5741	NYSE	OPY	Mon, May 1, 2017	17.40	17.50	16.90	17.10
5740	NYSE	OPY	Fri, Apr 28, 2017	17.55	17.70	17.20	17.30
5739	NYSE	OPY	Thu, Apr 27, 2017	18.00	18.20	17.55	17.55
5738	NYSE	OPY	Wed, Apr 26, 2017	17.55	18.30	17.55	17.90
5737	NYSE	OPY	Tue, Apr 25, 2017	17.55	17.80	17.50	17.60
5736	NYSE	OPY	Mon, Apr 24, 2017	17.25	17.55	17.25	17.45
5735	NYSE	OPY	Fri, Apr 21, 2017	16.85	17.10	16.85	16.95
5734	NYSE	OPY	Thu, Apr 20, 2017	16.60	17.03	16.60	16.90
5733	NYSE	OPY	Wed, Apr 19, 2017	16.75	16.90	16.50	16.55
5732	NYSE	OPY	Tue, Apr 18, 2017	16.50	16.75	16.30	16.65
5731	NYSE	OPY	Mon, Apr 17, 2017	16.20	16.50	16.20	16.45
5730	NYSE	OPY	Thu, Apr 13, 2017	16.30	16.50	16.15	16.15
5729	NYSE	OPY	Wed, Apr 12, 2017	16.45	16.65	16.10	16.30
5728	NYSE	OPY	Tue, Apr 11, 2017	16.40	16.70	16.20	16.55
5727	NYSE	OPY	Mon, Apr 10, 2017	16.40	16.85	16.15	16.40
5726	NYSE	OPY	Fri, Apr 7, 2017	16.50	16.85	16.30	16.35
5725	NYSE	OPY	Thu, Apr 6, 2017	16.35	16.80	16.15	16.60
5724	NYSE	OPY	Wed, Apr 5, 2017	16.90	17.20	16.20	16.20
5723	NYSE	OPY	Tue, Apr 4, 2017	16.95	17.10	16.50	16.75
5722	NYSE	OPY	Mon, Apr 3, 2017	17.15	17.20	16.85	16.95
5721	NYSE	OPY	Fri, Mar 31, 2017	17.15	17.35	17.00	17.10
5720	NYSE	OPY	Thu, Mar 30, 2017	16.95	17.30	16.90	17.15
5719	NYSE	OPY	Wed, Mar 29, 2017	16.95	17.15	16.80	16.90
5718	NYSE	OPY	Tue, Mar 28, 2017	16.70	17.10	16.70	16.95
5717	NYSE	OPY	Mon, Mar 27, 2017	16.35	16.85	16.25	16.75
5716	NYSE	OPY	Fri, Mar 24, 2017	16.45	16.70	16.35	16.55
5715	NYSE	OPY	Thu, Mar 23, 2017	16.20	16.60	16.20	16.40
5714	NYSE	OPY	Wed, Mar 22, 2017	16.55	16.90	15.95	16.15
5713	NYSE	OPY	Tue, Mar 21, 2017	17.10	17.15	16.45	16.50
5712	NYSE	OPY	Mon, Mar 20, 2017	17.00	17.00	16.75	16.95
5711	NYSE	OPY	Fri, Mar 17, 2017	17.05	17.40	16.80	16.95
5710	NYSE	OPY	Thu, Mar 16, 2017	16.85	17.10	16.65	17.00
5709	NYSE	OPY	Wed, Mar 15, 2017	16.75	17.15	16.70	16.85
5708	NYSE	OPY	Tue, Mar 14, 2017	16.65	16.85	16.40	16.75
5707	NYSE	OPY	Mon, Mar 13, 2017	16.50	16.85	16.45	16.70
5706	NYSE	OPY	Fri, Mar 10, 2017	16.65	16.70	16.20	16.50
5705	NYSE	OPY	Thu, Mar 9, 2017	16.75	16.85	16.50	16.50
5704	NYSE	OPY	Wed, Mar 8, 2017	16.55	17.15	16.55	16.70
5703	NYSE	OPY	Tue, Mar 7, 2017	16.75	16.80	16.40	16.45
5702	NYSE	OPY	Mon, Mar 6, 2017	16.65	16.80	16.40	16.65
5701	NYSE	OPY	Fri, Mar 3, 2017	16.75	16.95	16.60	16.75
5700	NYSE	OPY	Thu, Mar 2, 2017	16.80	16.90	16.65	16.75
5699	NYSE	OPY	Wed, Mar 1, 2017	17.00	17.10	16.80	16.90
5698	NYSE	OPY	Tue, Feb 28, 2017	16.80	16.90	16.55	16.60
5697	NYSE	OPY	Mon, Feb 27, 2017	16.70	16.95	16.70	16.90
5696	NYSE	OPY	Fri, Feb 24, 2017	16.80	17.00	16.70	16.75
5695	NYSE	OPY	Thu, Feb 23, 2017	16.85	16.95	16.75	16.85
5694	NYSE	OPY	Wed, Feb 22, 2017	16.75	17.00	16.73	16.85
5693	NYSE	OPY	Tue, Feb 21, 2017	17.00	17.15	16.80	16.85
5692	NYSE	OPY	Fri, Feb 17, 2017	16.85	17.00	16.80	16.90
5691	NYSE	OPY	Thu, Feb 16, 2017	17.00	17.05	16.70	16.70
5690	NYSE	OPY	Wed, Feb 15, 2017	16.85	17.03	16.85	17.00
5689	NYSE	OPY	Tue, Feb 14, 2017	16.67	17.20	16.67	16.90
5688	NYSE	OPY	Mon, Feb 13, 2017	16.75	17.10	16.60	16.85
5687	NYSE	OPY	Fri, Feb 10, 2017	16.60	16.85	16.40	16.70
5686	NYSE	OPY	Thu, Feb 9, 2017	16.45	17.00	16.45	16.60
5685	NYSE	OPY	Wed, Feb 8, 2017	16.40	16.60	15.90	16.35
5684	NYSE	OPY	Tue, Feb 7, 2017	16.75	17.00	16.35	16.34
5683	NYSE	OPY	Mon, Feb 6, 2017	17.10	17.30	16.55	16.60
5682	NYSE	OPY	Fri, Feb 3, 2017	16.80	17.20	16.80	17.10
5681	NYSE	OPY	Thu, Feb 2, 2017	16.35	16.75	15.90	16.60
5680	NYSE	OPY	Wed, Feb 1, 2017	17.25	17.60	16.35	16.35
5679	NYSE	OPY	Tue, Jan 31, 2017	16.75	17.25	16.70	17.10
5678	NYSE	OPY	Mon, Jan 30, 2017	16.80	17.25	15.80	17.05
5677	NYSE	OPY	Fri, Jan 27, 2017	18.50	18.75	16.02	17.05
5676	NYSE	OPY	Thu, Jan 26, 2017	18.85	19.01	18.60	18.75
5675	NYSE	OPY	Wed, Jan 25, 2017	18.55	18.85	18.50	18.80
5674	NYSE	OPY	Tue, Jan 24, 2017	18.25	18.55	18.05	18.45
5673	NYSE	OPY	Mon, Jan 23, 2017	18.70	18.70	18.20	18.20
5672	NYSE	OPY	Fri, Jan 20, 2017	18.20	18.40	18.15	18.35
5671	NYSE	OPY	Thu, Jan 19, 2017	18.55	18.60	18.05	18.10
5670	NYSE	OPY	Wed, Jan 18, 2017	18.60	18.65	18.03	18.55
5669	NYSE	OPY	Tue, Jan 17, 2017	18.80	18.93	18.25	18.45
5668	NYSE	OPY	Fri, Jan 13, 2017	19.05	19.45	18.70	18.85
5667	NYSE	OPY	Thu, Jan 12, 2017	19.25	19.25	18.45	18.90
5666	NYSE	OPY	Wed, Jan 11, 2017	18.90	19.65	18.90	19.20
5665	NYSE	OPY	Tue, Jan 10, 2017	18.90	19.10	18.70	19.00
5664	NYSE	OPY	Mon, Jan 9, 2017	18.80	18.95	18.45	18.80
5663	NYSE	OPY	Fri, Jan 6, 2017	19.00	19.03	18.60	18.90
5662	NYSE	OPY	Thu, Jan 5, 2017	19.05	19.05	18.50	18.90
5661	NYSE	OPY	Wed, Jan 4, 2017	18.75	19.15	18.65	19.10
5660	NYSE	OPY	Tue, Jan 3, 2017	18.80	19.08	18.25	18.65
5659	NYSE	OPY	Fri, Dec 30, 2016	19.10	19.10	18.50	18.60
5658	NYSE	OPY	Thu, Dec 29, 2016	19.00	19.10	18.95	19.05
5657	NYSE	OPY	Wed, Dec 28, 2016	19.00	19.15	18.45	19.05
5656	NYSE	OPY	Tue, Dec 27, 2016	18.90	19.20	18.85	18.95
5655	NYSE	OPY	Fri, Dec 23, 2016	18.90	19.05	18.80	19.00
5654	NYSE	OPY	Thu, Dec 22, 2016	19.00	19.18	18.90	18.90
5653	NYSE	OPY	Wed, Dec 21, 2016	19.20	19.20	18.65	19.00
5652	NYSE	OPY	Tue, Dec 20, 2016	18.85	19.35	18.55	19.00
5651	NYSE	OPY	Mon, Dec 19, 2016	18.70	19.00	18.50	18.75
5650	NYSE	OPY	Fri, Dec 16, 2016	19.15	19.60	18.35	19.15
5649	NYSE	OPY	Thu, Dec 15, 2016	19.10	19.65	19.05	19.35
5648	NYSE	OPY	Wed, Dec 14, 2016	19.00	19.35	18.85	19.10
5647	NYSE	OPY	Tue, Dec 13, 2016	18.90	19.00	18.70	19.00
5646	NYSE	OPY	Mon, Dec 12, 2016	18.90	18.90	18.55	18.75
5645	NYSE	OPY	Fri, Dec 9, 2016	18.80	18.85	18.43	18.70
5644	NYSE	OPY	Thu, Dec 8, 2016	18.85	19.15	18.05	18.60
5643	NYSE	OPY	Wed, Dec 7, 2016	19.05	19.05	18.75	18.85
5642	NYSE	OPY	Tue, Dec 6, 2016	19.05	19.35	18.75	18.90
5641	NYSE	OPY	Mon, Dec 5, 2016	19.00	19.20	18.65	18.90
5640	NYSE	OPY	Fri, Dec 2, 2016	18.70	19.00	18.45	18.85
5639	NYSE	OPY	Thu, Dec 1, 2016	17.80	18.80	17.10	18.70
5638	NYSE	OPY	Wed, Nov 30, 2016	18.50	18.80	17.05	17.60
5637	NYSE	OPY	Tue, Nov 29, 2016	17.80	18.90	17.80	18.40
5636	NYSE	OPY	Mon, Nov 28, 2016	17.10	17.95	17.05	17.65
5635	NYSE	OPY	Fri, Nov 25, 2016	17.35	17.50	16.90	17.15
5634	NYSE	OPY	Wed, Nov 23, 2016	17.00	17.40	16.90	17.40
5633	NYSE	OPY	Tue, Nov 22, 2016	16.75	17.00	16.65	17.00
5632	NYSE	OPY	Mon, Nov 21, 2016	16.70	16.80	16.45	16.75
5631	NYSE	OPY	Fri, Nov 18, 2016	16.60	16.95	16.35	16.60
5630	NYSE	OPY	Thu, Nov 17, 2016	16.65	16.90	16.55	16.65
5629	NYSE	OPY	Wed, Nov 16, 2016	16.40	16.70	16.05	16.60
5628	NYSE	OPY	Tue, Nov 15, 2016	16.50	16.70	16.25	16.30
5627	NYSE	OPY	Mon, Nov 14, 2016	16.10	16.88	16.07	16.45
5626	NYSE	OPY	Fri, Nov 11, 2016	15.45	16.10	15.25	16.10
5625	NYSE	OPY	Thu, Nov 10, 2016	15.50	16.10	15.08	15.30
5624	NYSE	OPY	Wed, Nov 9, 2016	14.35	15.35	14.20	15.25
5623	NYSE	OPY	Tue, Nov 8, 2016	13.95	14.60	13.95	14.35
5622	NYSE	OPY	Mon, Nov 7, 2016	14.25	14.45	13.94	13.85
5621	NYSE	OPY	Fri, Nov 4, 2016	13.90	14.30	13.90	14.00
5620	NYSE	OPY	Thu, Nov 3, 2016	13.90	14.00	13.85	13.95
5619	NYSE	OPY	Wed, Nov 2, 2016	13.85	14.00	13.70	13.90
5618	NYSE	OPY	Tue, Nov 1, 2016	14.05	14.20	13.85	14.00
5617	NYSE	OPY	Mon, Oct 31, 2016	13.95	14.05	13.80	14.00
5616	NYSE	OPY	Fri, Oct 28, 2016	14.80	15.18	13.65	14.05
5615	NYSE	OPY	Thu, Oct 27, 2016	14.90	15.00	14.80	14.85
5614	NYSE	OPY	Wed, Oct 26, 2016	15.00	15.00	14.80	14.85
5613	NYSE	OPY	Tue, Oct 25, 2016	15.00	15.15	14.90	15.00
5612	NYSE	OPY	Mon, Oct 24, 2016	15.00	15.25	14.90	15.05
5611	NYSE	OPY	Fri, Oct 21, 2016	14.80	15.15	14.80	15.00
5610	NYSE	OPY	Thu, Oct 20, 2016	14.90	15.10	14.90	14.95
5609	NYSE	OPY	Wed, Oct 19, 2016	14.95	15.15	14.70	14.85
5608	NYSE	OPY	Tue, Oct 18, 2016	14.90	15.00	14.74	14.95
5607	NYSE	OPY	Mon, Oct 17, 2016	14.70	15.00	14.70	14.80
5606	NYSE	OPY	Fri, Oct 14, 2016	14.79	14.95	14.50	14.73
5605	NYSE	OPY	Thu, Oct 13, 2016	14.76	14.84	14.52	14.61
5604	NYSE	OPY	Wed, Oct 12, 2016	14.77	14.99	14.77	14.84
5603	NYSE	OPY	Tue, Oct 11, 2016	14.81	14.94	14.48	14.71
5602	NYSE	OPY	Mon, Oct 10, 2016	14.80	15.00	14.69	14.85
5601	NYSE	OPY	Fri, Oct 7, 2016	14.54	14.80	14.36	14.67
5600	NYSE	OPY	Thu, Oct 6, 2016	14.22	14.50	13.88	14.46
5599	NYSE	OPY	Wed, Oct 5, 2016	14.17	14.40	14.13	14.17
5598	NYSE	OPY	Tue, Oct 4, 2016	14.26	14.41	14.04	14.17
5597	NYSE	OPY	Mon, Oct 3, 2016	14.27	14.48	14.02	14.25
5596	NYSE	OPY	Fri, Sep 30, 2016	13.99	14.41	13.99	14.29
5595	NYSE	OPY	Thu, Sep 29, 2016	14.08	14.17	13.92	13.92
5594	NYSE	OPY	Wed, Sep 28, 2016	14.14	14.28	13.74	13.92
5593	NYSE	OPY	Tue, Sep 27, 2016	14.10	14.35	13.94	14.02
5592	NYSE	OPY	Mon, Sep 26, 2016	14.68	14.73	14.05	14.14
5591	NYSE	OPY	Fri, Sep 23, 2016	14.57	14.80	14.57	14.78
5590	NYSE	OPY	Thu, Sep 22, 2016	14.54	14.60	14.41	14.56
5589	NYSE	OPY	Wed, Sep 21, 2016	14.61	14.96	14.28	14.53
5588	NYSE	OPY	Tue, Sep 20, 2016	14.71	14.71	14.25	14.53
5587	NYSE	OPY	Mon, Sep 19, 2016	14.75	14.98	14.50	14.57
5586	NYSE	OPY	Fri, Sep 16, 2016	14.79	14.79	14.55	14.72
5585	NYSE	OPY	Thu, Sep 15, 2016	14.88	14.88	14.69	14.73
5584	NYSE	OPY	Wed, Sep 14, 2016	15.52	15.52	14.75	14.75
5583	NYSE	OPY	Tue, Sep 13, 2016	15.75	15.75	15.26	15.50
5582	NYSE	OPY	Mon, Sep 12, 2016	15.75	15.94	15.44	15.76
5581	NYSE	OPY	Fri, Sep 9, 2016	16.00	16.00	15.54	15.84
5580	NYSE	OPY	Thu, Sep 8, 2016	16.13	16.27	16.00	16.04
5579	NYSE	OPY	Wed, Sep 7, 2016	16.14	16.34	15.85	16.09
5578	NYSE	OPY	Tue, Sep 6, 2016	16.18	16.18	16.00	16.13
5577	NYSE	OPY	Fri, Sep 2, 2016	15.82	16.30	15.75	16.26
5576	NYSE	OPY	Thu, Sep 1, 2016	16.03	16.03	15.75	15.84
5575	NYSE	OPY	Wed, Aug 31, 2016	16.04	16.28	15.86	16.07
5574	NYSE	OPY	Tue, Aug 30, 2016	15.80	16.16	15.80	16.09
5573	NYSE	OPY	Mon, Aug 29, 2016	16.17	16.17	15.83	15.85
5572	NYSE	OPY	Fri, Aug 26, 2016	16.07	16.37	16.01	16.20
5571	NYSE	OPY	Thu, Aug 25, 2016	15.96	16.14	15.89	15.97
5570	NYSE	OPY	Wed, Aug 24, 2016	16.01	16.03	15.80	15.92
5569	NYSE	OPY	Tue, Aug 23, 2016	16.07	16.29	15.92	15.94
5568	NYSE	OPY	Mon, Aug 22, 2016	16.21	16.22	15.79	15.93
5567	NYSE	OPY	Fri, Aug 19, 2016	16.26	16.49	16.09	16.26
5566	NYSE	OPY	Thu, Aug 18, 2016	16.12	16.39	16.12	16.30
5565	NYSE	OPY	Wed, Aug 17, 2016	16.15	16.24	15.96	16.22
5564	NYSE	OPY	Tue, Aug 16, 2016	16.05	16.23	15.83	16.19
5563	NYSE	OPY	Mon, Aug 15, 2016	15.91	16.20	15.91	16.03
5562	NYSE	OPY	Fri, Aug 12, 2016	15.87	16.08	15.81	15.89
5561	NYSE	OPY	Thu, Aug 11, 2016	15.97	16.11	15.75	15.98
5560	NYSE	OPY	Wed, Aug 10, 2016	15.90	15.96	15.72	15.88
5559	NYSE	OPY	Tue, Aug 9, 2016	16.00	16.13	15.72	15.84
5558	NYSE	OPY	Mon, Aug 8, 2016	15.94	16.00	15.77	15.94
5557	NYSE	OPY	Fri, Aug 5, 2016	15.82	16.00	15.70	15.95
5556	NYSE	OPY	Thu, Aug 4, 2016	15.71	15.84	15.55	15.61
5555	NYSE	OPY	Wed, Aug 3, 2016	15.80	15.84	15.63	15.76
5554	NYSE	OPY	Tue, Aug 2, 2016	15.85	15.88	15.72	15.72
5553	NYSE	OPY	Mon, Aug 1, 2016	15.86	16.00	15.71	15.88
5552	NYSE	OPY	Fri, Jul 29, 2016	15.92	15.96	15.72	15.74
5551	NYSE	OPY	Thu, Jul 28, 2016	15.85	16.03	15.66	15.85
5550	NYSE	OPY	Wed, Jul 27, 2016	15.75	15.92	15.63	15.81
5549	NYSE	OPY	Tue, Jul 26, 2016	15.76	15.90	15.70	15.79
5548	NYSE	OPY	Mon, Jul 25, 2016	15.75	15.83	15.66	15.75
5547	NYSE	OPY	Fri, Jul 22, 2016	15.85	15.96	15.75	15.80
5546	NYSE	OPY	Thu, Jul 21, 2016	15.77	16.08	15.75	15.79
5545	NYSE	OPY	Wed, Jul 20, 2016	15.86	15.91	15.61	15.84
5544	NYSE	OPY	Tue, Jul 19, 2016	15.73	15.99	15.58	15.78
5543	NYSE	OPY	Mon, Jul 18, 2016	16.02	16.02	15.77	15.79
5542	NYSE	OPY	Fri, Jul 15, 2016	16.27	16.27	15.88	15.96
5541	NYSE	OPY	Thu, Jul 14, 2016	16.16	16.36	16.03	16.10
5540	NYSE	OPY	Wed, Jul 13, 2016	16.00	16.05	15.60	15.98
5539	NYSE	OPY	Tue, Jul 12, 2016	16.03	16.13	15.85	15.98
5538	NYSE	OPY	Mon, Jul 11, 2016	16.07	16.09	15.82	15.87
5537	NYSE	OPY	Fri, Jul 8, 2016	15.35	16.05	15.35	15.89
5536	NYSE	OPY	Thu, Jul 7, 2016	14.78	15.08	14.56	15.07
5535	NYSE	OPY	Wed, Jul 6, 2016	14.50	14.81	14.06	14.72
5534	NYSE	OPY	Tue, Jul 5, 2016	15.51	15.51	14.59	14.67
5533	NYSE	OPY	Fri, Jul 1, 2016	15.44	16.03	15.42	15.76
5532	NYSE	OPY	Thu, Jun 30, 2016	15.35	15.46	15.15	15.46
5531	NYSE	OPY	Wed, Jun 29, 2016	15.23	15.50	15.07	15.29
5530	NYSE	OPY	Tue, Jun 28, 2016	15.45	15.48	14.95	15.01
5529	NYSE	OPY	Mon, Jun 27, 2016	15.17	15.27	14.70	15.15
5528	NYSE	OPY	Fri, Jun 24, 2016	15.17	15.69	15.17	15.61
5527	NYSE	OPY	Thu, Jun 23, 2016	16.03	16.66	16.03	16.23
5526	NYSE	OPY	Wed, Jun 22, 2016	15.76	15.90	15.62	15.76
5525	NYSE	OPY	Tue, Jun 21, 2016	15.78	16.16	15.53	15.76
5524	NYSE	OPY	Mon, Jun 20, 2016	16.00	16.04	15.73	15.75
5523	NYSE	OPY	Fri, Jun 17, 2016	15.48	15.97	15.41	15.67
5522	NYSE	OPY	Thu, Jun 16, 2016	15.24	15.49	15.00	15.44
5521	NYSE	OPY	Wed, Jun 15, 2016	15.63	15.63	15.30	15.39
5520	NYSE	OPY	Tue, Jun 14, 2016	15.45	15.72	15.37	15.53
5519	NYSE	OPY	Mon, Jun 13, 2016	15.57	15.61	15.45	15.48
5518	NYSE	OPY	Fri, Jun 10, 2016	15.15	16.03	15.15	15.64
5517	NYSE	OPY	Thu, Jun 9, 2016	15.67	15.67	15.40	15.47
5516	NYSE	OPY	Wed, Jun 8, 2016	15.98	16.16	15.70	15.76
5515	NYSE	OPY	Tue, Jun 7, 2016	15.67	16.16	15.51	16.03
5514	NYSE	OPY	Mon, Jun 6, 2016	15.48	15.63	15.45	15.50
5513	NYSE	OPY	Fri, Jun 3, 2016	15.81	15.89	15.18	15.40
5512	NYSE	OPY	Thu, Jun 2, 2016	15.74	15.94	15.60	15.90
5511	NYSE	OPY	Wed, Jun 1, 2016	15.59	15.96	15.42	15.77
5510	NYSE	OPY	Tue, May 31, 2016	15.76	15.97	15.68	15.74
5509	NYSE	OPY	Fri, May 27, 2016	15.21	15.96	15.21	15.74
5508	NYSE	OPY	Thu, May 26, 2016	14.82	15.39	14.74	15.21
5507	NYSE	OPY	Wed, May 25, 2016	14.47	14.99	14.35	14.83
5506	NYSE	OPY	Tue, May 24, 2016	13.85	14.47	13.85	14.36
5505	NYSE	OPY	Mon, May 23, 2016	14.29	14.32	13.69	13.71
5504	NYSE	OPY	Fri, May 20, 2016	14.19	14.93	14.08	14.36
5503	NYSE	OPY	Thu, May 19, 2016	14.43	14.58	13.63	14.08
5502	NYSE	OPY	Wed, May 18, 2016	14.11	14.75	14.11	14.45
5501	NYSE	OPY	Tue, May 17, 2016	14.39	15.14	14.07	14.14
5500	NYSE	OPY	Mon, May 16, 2016	13.82	14.93	13.75	14.51
5499	NYSE	OPY	Fri, May 13, 2016	13.79	13.91	13.69	13.73
5498	NYSE	OPY	Thu, May 12, 2016	14.14	14.14	13.75	13.82
5497	NYSE	OPY	Wed, May 11, 2016	14.31	14.35	13.85	13.90
5496	NYSE	OPY	Tue, May 10, 2016	13.94	14.66	13.82	14.58
5495	NYSE	OPY	Mon, May 9, 2016	14.14	14.14	13.74	13.82
5494	NYSE	OPY	Fri, May 6, 2016	13.70	14.07	13.70	13.84
5493	NYSE	OPY	Thu, May 5, 2016	14.17	14.22	13.72	13.73
5492	NYSE	OPY	Wed, May 4, 2016	14.90	14.95	14.07	14.10
5491	NYSE	OPY	Tue, May 3, 2016	15.08	15.12	14.47	14.67
5490	NYSE	OPY	Mon, May 2, 2016	15.17	15.43	14.89	15.36
5489	NYSE	OPY	Fri, Apr 29, 2016	15.30	15.40	14.93	15.28
5488	NYSE	OPY	Thu, Apr 28, 2016	16.07	16.17	15.48	15.53
5487	NYSE	OPY	Wed, Apr 27, 2016	16.31	16.41	16.16	16.30
5486	NYSE	OPY	Tue, Apr 26, 2016	15.71	16.45	15.52	16.37
5485	NYSE	OPY	Mon, Apr 25, 2016	16.34	16.41	15.45	15.61
5484	NYSE	OPY	Fri, Apr 22, 2016	16.00	16.61	16.00	16.21
5483	NYSE	OPY	Thu, Apr 21, 2016	16.00	16.10	15.88	16.07
5482	NYSE	OPY	Wed, Apr 20, 2016	15.84	16.05	15.72	15.98
5481	NYSE	OPY	Tue, Apr 19, 2016	16.09	16.22	15.50	15.60
5480	NYSE	OPY	Mon, Apr 18, 2016	15.85	16.09	15.73	15.99
5479	NYSE	OPY	Fri, Apr 15, 2016	16.37	16.37	15.70	15.86
5478	NYSE	OPY	Thu, Apr 14, 2016	16.00	16.61	16.00	16.46
5477	NYSE	OPY	Wed, Apr 13, 2016	15.49	15.95	15.44	15.90
5476	NYSE	OPY	Tue, Apr 12, 2016	14.71	15.44	14.71	15.35
5475	NYSE	OPY	Mon, Apr 11, 2016	14.35	14.70	14.12	14.67
5474	NYSE	OPY	Fri, Apr 8, 2016	14.38	14.62	14.14	14.19
5473	NYSE	OPY	Thu, Apr 7, 2016	14.68	14.89	14.19	14.26
5472	NYSE	OPY	Wed, Apr 6, 2016	14.68	15.00	14.68	14.88
5471	NYSE	OPY	Tue, Apr 5, 2016	15.01	15.01	15.01	14.66
5470	NYSE	OPY	Mon, Apr 4, 2016	15.10	15.22	14.85	15.01
5469	NYSE	OPY	Fri, Apr 1, 2016	15.63	15.72	14.96	15.08
5468	NYSE	OPY	Thu, Mar 31, 2016	15.79	15.96	15.79	15.78
5467	NYSE	OPY	Wed, Mar 30, 2016	15.37	15.91	15.25	15.82
5466	NYSE	OPY	Tue, Mar 29, 2016	14.22	15.02	14.03	15.27
5465	NYSE	OPY	Mon, Mar 28, 2016	14.57	14.90	14.30	14.35
5464	NYSE	OPY	Thu, Mar 24, 2016	14.63	14.75	14.36	14.48
5463	NYSE	OPY	Wed, Mar 23, 2016	16.00	16.06	14.71	14.77
5462	NYSE	OPY	Tue, Mar 22, 2016	15.87	16.30	15.87	16.13
5461	NYSE	OPY	Mon, Mar 21, 2016	15.28	16.19	15.27	16.09
5460	NYSE	OPY	Fri, Mar 18, 2016	14.55	15.13	14.40	15.11
5459	NYSE	OPY	Thu, Mar 17, 2016	14.20	14.65	14.20	14.55
5458	NYSE	OPY	Wed, Mar 16, 2016	14.41	14.47	14.28	14.30
5457	NYSE	OPY	Tue, Mar 15, 2016	15.13	15.13	15.13	14.29
5456	NYSE	OPY	Mon, Mar 14, 2016	15.32	15.41	14.73	15.13
5455	NYSE	OPY	Fri, Mar 11, 2016	15.34	15.34	15.34	15.40
5454	NYSE	OPY	Thu, Mar 10, 2016	15.76	15.76	15.02	15.34
5453	NYSE	OPY	Wed, Mar 9, 2016	15.43	15.43	15.43	15.63
5452	NYSE	OPY	Tue, Mar 8, 2016	15.50	15.74	15.17	15.43
5451	NYSE	OPY	Mon, Mar 7, 2016	15.61	15.98	15.61	15.83
5450	NYSE	OPY	Fri, Mar 4, 2016	16.05	16.05	16.05	15.81
5449	NYSE	OPY	Thu, Mar 3, 2016	15.36	15.36	15.36	16.05
5448	NYSE	OPY	Wed, Mar 2, 2016	14.67	15.48	14.67	15.36
5447	NYSE	OPY	Tue, Mar 1, 2016	14.20	14.78	14.14	14.73
5446	NYSE	OPY	Mon, Feb 29, 2016	14.36	14.39	14.00	14.16
5445	NYSE	OPY	Fri, Feb 26, 2016	14.42	14.55	14.29	14.40
5444	NYSE	OPY	Thu, Feb 25, 2016	14.37	14.45	14.19	14.25
5443	NYSE	OPY	Wed, Feb 24, 2016	14.27	14.75	14.10	14.41
5442	NYSE	OPY	Tue, Feb 23, 2016	15.17	15.21	14.42	14.46
5441	NYSE	OPY	Mon, Feb 22, 2016	15.40	15.71	14.98	15.18
5440	NYSE	OPY	Fri, Feb 19, 2016	14.68	15.27	14.51	15.14
5439	NYSE	OPY	Thu, Feb 18, 2016	15.58	15.58	14.71	14.75
5438	NYSE	OPY	Wed, Feb 17, 2016	15.63	15.80	15.47	15.54
5437	NYSE	OPY	Tue, Feb 16, 2016	14.74	15.51	14.69	15.42
5436	NYSE	OPY	Fri, Feb 12, 2016	13.96	14.72	13.80	14.56
5435	NYSE	OPY	Thu, Feb 11, 2016	14.01	14.35	13.87	14.03
5434	NYSE	OPY	Wed, Feb 10, 2016	14.42	14.88	14.28	14.29
5433	NYSE	OPY	Tue, Feb 9, 2016	14.47	14.66	14.33	14.38
5432	NYSE	OPY	Mon, Feb 8, 2016	14.59	14.88	14.36	14.76
5431	NYSE	OPY	Fri, Feb 5, 2016	14.76	15.15	14.73	14.73
5430	NYSE	OPY	Thu, Feb 4, 2016	14.48	15.01	14.19	14.79
5429	NYSE	OPY	Wed, Feb 3, 2016	14.72	15.01	14.46	14.49
5428	NYSE	OPY	Tue, Feb 2, 2016	14.68	14.79	14.35	14.65
5427	NYSE	OPY	Mon, Feb 1, 2016	15.18	15.18	14.85	14.98
5426	NYSE	OPY	Fri, Jan 29, 2016	13.65	15.33	13.65	15.33
5425	NYSE	OPY	Thu, Jan 28, 2016	14.01	14.25	13.72	13.75
5424	NYSE	OPY	Wed, Jan 27, 2016	14.17	14.51	13.83	13.86
5423	NYSE	OPY	Tue, Jan 26, 2016	14.15	14.50	13.86	14.36
5422	NYSE	OPY	Mon, Jan 25, 2016	14.17	14.29	13.78	13.82
5421	NYSE	OPY	Fri, Jan 22, 2016	14.30	14.61	14.25	14.34
5420	NYSE	OPY	Thu, Jan 21, 2016	13.89	14.22	13.80	14.08
5419	NYSE	OPY	Wed, Jan 20, 2016	13.98	14.31	13.58	13.98
5418	NYSE	OPY	Tue, Jan 19, 2016	14.53	14.99	14.09	14.36
5417	NYSE	OPY	Fri, Jan 15, 2016	14.29	14.68	14.20	14.57
5416	NYSE	OPY	Thu, Jan 14, 2016	14.55	15.01	14.34	14.75
5415	NYSE	OPY	Wed, Jan 13, 2016	15.22	15.34	14.41	14.51
5414	NYSE	OPY	Tue, Jan 12, 2016	15.10	15.34	14.92	15.18
5413	NYSE	OPY	Mon, Jan 11, 2016	14.93	15.09	14.87	15.02
5412	NYSE	OPY	Fri, Jan 8, 2016	15.48	15.48	14.86	14.93
5411	NYSE	OPY	Thu, Jan 7, 2016	15.50	15.74	15.32	15.38
5410	NYSE	OPY	Wed, Jan 6, 2016	15.88	16.03	15.52	15.89
5409	NYSE	OPY	Tue, Jan 5, 2016	16.56	16.76	16.00	16.05
5408	NYSE	OPY	Mon, Jan 4, 2016	16.98	16.98	15.93	16.45
5407	NYSE	OPY	Thu, Dec 31, 2015	17.31	17.69	17.31	17.38
5406	NYSE	OPY	Wed, Dec 30, 2015	17.75	18.00	17.44	17.48
5405	NYSE	OPY	Tue, Dec 29, 2015	17.25	17.74	17.20	17.70
5404	NYSE	OPY	Mon, Dec 28, 2015	17.30	17.61	15.75	17.27
5403	NYSE	OPY	Thu, Dec 24, 2015	17.32	17.55	17.25	17.37
5402	NYSE	OPY	Wed, Dec 23, 2015	15.81	17.35	15.81	17.26
5401	NYSE	OPY	Tue, Dec 22, 2015	15.87	16.25	15.63	16.19
5400	NYSE	OPY	Mon, Dec 21, 2015	15.92	15.97	15.69	15.95
5399	NYSE	OPY	Fri, Dec 18, 2015	16.11	16.22	15.63	15.77
5398	NYSE	OPY	Thu, Dec 17, 2015	16.44	16.80	16.24	16.24
5397	NYSE	OPY	Wed, Dec 16, 2015	15.73	16.58	15.65	16.55
5396	NYSE	OPY	Tue, Dec 15, 2015	15.73	16.01	15.60	15.72
5395	NYSE	OPY	Mon, Dec 14, 2015	15.88	16.25	15.59	15.69
5394	NYSE	OPY	Fri, Dec 11, 2015	15.79	16.21	15.79	15.95
5393	NYSE	OPY	Thu, Dec 10, 2015	16.06	16.50	16.06	16.25
5392	NYSE	OPY	Wed, Dec 9, 2015	16.24	16.54	16.22	16.23
5391	NYSE	OPY	Tue, Dec 8, 2015	16.66	16.66	16.21	16.37
5390	NYSE	OPY	Mon, Dec 7, 2015	17.17	17.30	16.72	16.80
5389	NYSE	OPY	Fri, Dec 4, 2015	17.05	17.37	16.91	17.30
5388	NYSE	OPY	Thu, Dec 3, 2015	17.62	17.79	16.99	17.03
5387	NYSE	OPY	Wed, Dec 2, 2015	17.93	17.95	17.49	17.55
5386	NYSE	OPY	Tue, Dec 1, 2015	17.95	17.95	17.60	17.85
5385	NYSE	OPY	Mon, Nov 30, 2015	18.17	18.33	17.68	17.90
5384	NYSE	OPY	Fri, Nov 27, 2015	17.35	18.42	17.35	18.16
5383	NYSE	OPY	Wed, Nov 25, 2015	17.19	17.58	17.17	17.57
5382	NYSE	OPY	Tue, Nov 24, 2015	16.85	17.35	16.82	17.16
5381	NYSE	OPY	Mon, Nov 23, 2015	17.05	17.05	16.86	16.92
5380	NYSE	OPY	Fri, Nov 20, 2015	17.15	17.42	17.00	17.02
5379	NYSE	OPY	Thu, Nov 19, 2015	17.38	17.56	17.15	17.18
5378	NYSE	OPY	Wed, Nov 18, 2015	17.52	17.70	17.11	17.44
5377	NYSE	OPY	Tue, Nov 17, 2015	17.93	17.99	17.55	17.57
5376	NYSE	OPY	Mon, Nov 16, 2015	18.12	18.36	17.82	17.89
5375	NYSE	OPY	Fri, Nov 13, 2015	18.05	18.69	18.05	18.22
5374	NYSE	OPY	Thu, Nov 12, 2015	18.76	19.19	18.38	18.59
5373	NYSE	OPY	Wed, Nov 11, 2015	18.88	19.21	18.81	18.91
5372	NYSE	OPY	Tue, Nov 10, 2015	18.96	19.47	18.55	18.83
5371	NYSE	OPY	Mon, Nov 9, 2015	19.41	19.67	18.95	19.01
5370	NYSE	OPY	Fri, Nov 6, 2015	18.50	19.49	18.50	19.41
5369	NYSE	OPY	Thu, Nov 5, 2015	18.04	18.50	17.71	18.38
5368	NYSE	OPY	Wed, Nov 4, 2015	18.04	18.05	17.84	18.03
5367	NYSE	OPY	Tue, Nov 3, 2015	17.72	18.04	17.43	17.91
5366	NYSE	OPY	Mon, Nov 2, 2015	18.23	18.25	17.82	17.98
5365	NYSE	OPY	Fri, Oct 30, 2015	18.63	18.63	17.71	18.35
5364	NYSE	OPY	Thu, Oct 29, 2015	19.37	19.37	18.83	18.91
5363	NYSE	OPY	Wed, Oct 28, 2015	18.18	19.35	18.17	19.34
5362	NYSE	OPY	Tue, Oct 27, 2015	18.25	18.25	17.71	18.17
5361	NYSE	OPY	Mon, Oct 26, 2015	18.32	18.46	18.13	18.28
5360	NYSE	OPY	Fri, Oct 23, 2015	18.17	18.44	17.77	18.42
5359	NYSE	OPY	Thu, Oct 22, 2015	17.77	18.19	17.67	18.00
5358	NYSE	OPY	Wed, Oct 21, 2015	18.34	18.50	17.63	17.67
5357	NYSE	OPY	Tue, Oct 20, 2015	18.07	18.42	17.93	18.30
5356	NYSE	OPY	Mon, Oct 19, 2015	17.67	18.07	17.60	18.03
5355	NYSE	OPY	Fri, Oct 16, 2015	17.92	17.94	17.57	17.81
5354	NYSE	OPY	Thu, Oct 15, 2015	17.24	17.89	17.15	17.83
5353	NYSE	OPY	Wed, Oct 14, 2015	18.17	18.44	17.10	17.14
5352	NYSE	OPY	Tue, Oct 13, 2015	18.65	19.00	18.00	18.04
5351	NYSE	OPY	Mon, Oct 12, 2015	20.08	20.09	18.50	18.70
5350	NYSE	OPY	Fri, Oct 9, 2015	20.83	20.84	20.01	20.10
5349	NYSE	OPY	Thu, Oct 8, 2015	20.69	21.02	20.69	20.85
5348	NYSE	OPY	Wed, Oct 7, 2015	20.67	21.18	20.26	20.76
5347	NYSE	OPY	Tue, Oct 6, 2015	20.74	20.81	20.20	20.61
5346	NYSE	OPY	Mon, Oct 5, 2015	20.61	21.05	20.06	20.85
5345	NYSE	OPY	Fri, Oct 2, 2015	19.69	20.32	19.02	20.31
5344	NYSE	OPY	Thu, Oct 1, 2015	19.90	20.31	19.59	19.93
5343	NYSE	OPY	Wed, Sep 30, 2015	19.93	20.01	19.43	20.01
5342	NYSE	OPY	Tue, Sep 29, 2015	19.97	20.12	19.42	19.78
5341	NYSE	OPY	Mon, Sep 28, 2015	20.48	20.53	19.89	19.97
5340	NYSE	OPY	Fri, Sep 25, 2015	20.70	20.97	20.56	20.62
5339	NYSE	OPY	Thu, Sep 24, 2015	20.53	20.77	20.30	20.59
5338	NYSE	OPY	Wed, Sep 23, 2015	20.35	20.59	20.23	20.56
5337	NYSE	OPY	Tue, Sep 22, 2015	20.59	20.74	20.12	20.34
5336	NYSE	OPY	Mon, Sep 21, 2015	20.57	21.10	20.50	20.65
5335	NYSE	OPY	Fri, Sep 18, 2015	20.08	20.85	19.77	20.59
5334	NYSE	OPY	Thu, Sep 17, 2015	21.35	21.35	20.01	20.36
5333	NYSE	OPY	Wed, Sep 16, 2015	21.72	22.00	21.00	21.35
5332	NYSE	OPY	Tue, Sep 15, 2015	19.60	22.02	19.60	21.50
5331	NYSE	OPY	Mon, Sep 14, 2015	18.61	19.79	18.13	19.53
5330	NYSE	OPY	Fri, Sep 11, 2015	18.24	18.30	17.57	17.98
5329	NYSE	OPY	Thu, Sep 10, 2015	18.30	18.47	18.19	18.27
5328	NYSE	OPY	Wed, Sep 9, 2015	19.26	19.26	18.14	18.34
5327	NYSE	OPY	Tue, Sep 8, 2015	18.80	19.23	18.76	19.00
5326	NYSE	OPY	Fri, Sep 4, 2015	18.74	18.91	18.46	18.55
5325	NYSE	OPY	Thu, Sep 3, 2015	18.91	19.21	18.81	18.89
5324	NYSE	OPY	Wed, Sep 2, 2015	19.70	19.93	18.56	18.95
5323	NYSE	OPY	Tue, Sep 1, 2015	19.56	20.06	19.26	19.43
5322	NYSE	OPY	Mon, Aug 31, 2015	19.94	20.03	19.78	19.95
5321	NYSE	OPY	Fri, Aug 28, 2015	20.33	20.58	19.70	19.87
5320	NYSE	OPY	Thu, Aug 27, 2015	20.30	20.58	20.00	20.52
5319	NYSE	OPY	Wed, Aug 26, 2015	20.48	20.51	19.46	20.18
5318	NYSE	OPY	Tue, Aug 25, 2015	19.40	20.30	18.89	20.17
5317	NYSE	OPY	Mon, Aug 24, 2015	17.40	19.28	17.40	18.89
5316	NYSE	OPY	Fri, Aug 21, 2015	18.58	19.28	18.50	18.80
5315	NYSE	OPY	Thu, Aug 20, 2015	19.62	19.70	19.17	19.21
5314	NYSE	OPY	Wed, Aug 19, 2015	20.44	20.44	19.62	19.66
5313	NYSE	OPY	Tue, Aug 18, 2015	21.00	22.05	20.51	20.58
5312	NYSE	OPY	Mon, Aug 17, 2015	21.42	22.09	20.97	21.06
5311	NYSE	OPY	Fri, Aug 14, 2015	21.00	22.74	21.00	21.45
5310	NYSE	OPY	Thu, Aug 13, 2015	19.62	21.38	19.62	21.00
5309	NYSE	OPY	Wed, Aug 12, 2015	20.20	20.30	19.61	19.67
5308	NYSE	OPY	Tue, Aug 11, 2015	21.05	21.63	20.50	20.56
5307	NYSE	OPY	Mon, Aug 10, 2015	22.06	22.37	21.10	21.11
5306	NYSE	OPY	Fri, Aug 7, 2015	21.89	22.45	21.89	22.06
5305	NYSE	OPY	Thu, Aug 6, 2015	21.98	22.23	21.83	21.89
5304	NYSE	OPY	Wed, Aug 5, 2015	22.32	22.61	21.89	21.93
5303	NYSE	OPY	Tue, Aug 4, 2015	22.29	22.95	21.98	22.25
5302	NYSE	OPY	Mon, Aug 3, 2015	22.84	23.15	21.75	22.24
5301	NYSE	OPY	Fri, Jul 31, 2015	24.20	24.29	21.94	22.70
5300	NYSE	OPY	Thu, Jul 30, 2015	24.33	24.60	23.93	24.17
5299	NYSE	OPY	Wed, Jul 29, 2015	23.87	24.78	23.69	24.36
5298	NYSE	OPY	Tue, Jul 28, 2015	24.16	24.38	23.64	24.02
5297	NYSE	OPY	Mon, Jul 27, 2015	23.53	23.70	23.02	23.53
5296	NYSE	OPY	Fri, Jul 24, 2015	24.54	24.54	23.64	23.71
5295	NYSE	OPY	Thu, Jul 23, 2015	24.90	24.90	24.32	24.60
5294	NYSE	OPY	Wed, Jul 22, 2015	24.83	25.26	24.83	24.93
5293	NYSE	OPY	Tue, Jul 21, 2015	24.86	25.30	24.70	24.82
5292	NYSE	OPY	Mon, Jul 20, 2015	25.03	25.14	24.59	24.69
5291	NYSE	OPY	Fri, Jul 17, 2015	24.80	25.15	24.76	25.05
5290	NYSE	OPY	Thu, Jul 16, 2015	24.69	25.10	24.69	24.86
5289	NYSE	OPY	Wed, Jul 15, 2015	24.48	24.72	24.29	24.55
5288	NYSE	OPY	Tue, Jul 14, 2015	24.92	25.11	24.36	24.40
5287	NYSE	OPY	Mon, Jul 13, 2015	24.67	25.36	24.60	24.96
5286	NYSE	OPY	Fri, Jul 10, 2015	25.15	25.49	24.21	24.47
5285	NYSE	OPY	Thu, Jul 9, 2015	25.82	25.82	25.06	25.09
5284	NYSE	OPY	Wed, Jul 8, 2015	25.58	25.58	25.05	25.32
5283	NYSE	OPY	Tue, Jul 7, 2015	26.04	26.04	25.11	25.82
5282	NYSE	OPY	Mon, Jul 6, 2015	25.94	26.18	25.52	26.01
5281	NYSE	OPY	Thu, Jul 2, 2015	26.75	26.75	26.14	26.27
5280	NYSE	OPY	Wed, Jul 1, 2015	26.42	27.01	26.20	26.65
5279	NYSE	OPY	Tue, Jun 30, 2015	26.12	26.32	25.51	26.28
5278	NYSE	OPY	Mon, Jun 29, 2015	26.93	26.93	25.70	25.81
5277	NYSE	OPY	Fri, Jun 26, 2015	27.01	27.30	26.99	27.28
5276	NYSE	OPY	Thu, Jun 25, 2015	27.28	27.31	26.91	27.03
5275	NYSE	OPY	Wed, Jun 24, 2015	27.60	27.60	26.74	27.10
5274	NYSE	OPY	Tue, Jun 23, 2015	27.99	27.99	27.43	27.73
5273	NYSE	OPY	Mon, Jun 22, 2015	27.79	27.99	27.62	27.80
5272	NYSE	OPY	Fri, Jun 19, 2015	26.98	27.89	26.82	27.77
5271	NYSE	OPY	Thu, Jun 18, 2015	27.32	27.32	26.44	26.84
5270	NYSE	OPY	Wed, Jun 17, 2015	27.50	27.53	26.95	26.99
5269	NYSE	OPY	Tue, Jun 16, 2015	27.13	27.43	26.74	27.41
5268	NYSE	OPY	Mon, Jun 15, 2015	27.04	27.13	26.42	27.08
5267	NYSE	OPY	Fri, Jun 12, 2015	27.48	27.48	27.02	27.21
5266	NYSE	OPY	Thu, Jun 11, 2015	27.27	27.40	27.09	27.39
5265	NYSE	OPY	Wed, Jun 10, 2015	26.70	27.50	26.70	27.38
5264	NYSE	OPY	Tue, Jun 9, 2015	26.75	26.75	26.05	26.67
5263	NYSE	OPY	Mon, Jun 8, 2015	26.64	26.82	26.51	26.75
5262	NYSE	OPY	Fri, Jun 5, 2015	26.78	26.97	26.45	26.76
5261	NYSE	OPY	Thu, Jun 4, 2015	26.29	26.69	26.27	26.52
5260	NYSE	OPY	Wed, Jun 3, 2015	26.45	26.70	26.30	26.45
5259	NYSE	OPY	Tue, Jun 2, 2015	26.11	26.64	26.00	26.50
5258	NYSE	OPY	Mon, Jun 1, 2015	26.17	26.25	25.58	26.10
5257	NYSE	OPY	Fri, May 29, 2015	26.12	26.24	25.81	25.94
5256	NYSE	OPY	Thu, May 28, 2015	25.72	26.16	24.95	26.08
5255	NYSE	OPY	Wed, May 27, 2015	25.60	25.71	25.32	25.63
5254	NYSE	OPY	Tue, May 26, 2015	25.02	25.75	24.89	25.40
5253	NYSE	OPY	Fri, May 22, 2015	24.44	25.14	24.41	25.05
5252	NYSE	OPY	Thu, May 21, 2015	24.48	24.55	24.31	24.53
5251	NYSE	OPY	Wed, May 20, 2015	24.46	24.51	24.40	24.48
5250	NYSE	OPY	Tue, May 19, 2015	24.45	24.55	24.37	24.46
5249	NYSE	OPY	Mon, May 18, 2015	24.37	24.63	24.37	24.46
5248	NYSE	OPY	Fri, May 15, 2015	24.44	24.46	24.28	24.37
5247	NYSE	OPY	Thu, May 14, 2015	24.57	24.62	24.15	24.40
5246	NYSE	OPY	Wed, May 13, 2015	24.37	24.50	24.29	24.35
5245	NYSE	OPY	Tue, May 12, 2015	24.04	24.42	23.75	24.31
5244	NYSE	OPY	Mon, May 11, 2015	23.75	24.05	23.65	24.01
5243	NYSE	OPY	Fri, May 8, 2015	23.78	23.80	23.28	23.70
5242	NYSE	OPY	Thu, May 7, 2015	23.80	23.87	23.27	23.70
5241	NYSE	OPY	Wed, May 6, 2015	23.93	23.93	23.65	23.71
5240	NYSE	OPY	Tue, May 5, 2015	24.22	24.30	23.75	23.80
5239	NYSE	OPY	Mon, May 4, 2015	24.25	24.50	24.00	24.12
5238	NYSE	OPY	Fri, May 1, 2015	23.91	24.30	23.91	24.14
5237	NYSE	OPY	Thu, Apr 30, 2015	24.15	24.25	23.85	23.89
5236	NYSE	OPY	Wed, Apr 29, 2015	24.26	24.64	23.98	24.27
5235	NYSE	OPY	Tue, Apr 28, 2015	23.81	24.63	23.50	24.21
5234	NYSE	OPY	Mon, Apr 27, 2015	23.17	24.00	23.16	23.84
5233	NYSE	OPY	Fri, Apr 24, 2015	23.06	23.40	22.89	23.39
5232	NYSE	OPY	Thu, Apr 23, 2015	23.28	23.33	23.00	23.12
5231	NYSE	OPY	Wed, Apr 22, 2015	22.90	23.31	22.79	23.22
5230	NYSE	OPY	Tue, Apr 21, 2015	22.76	23.25	22.72	22.97
5229	NYSE	OPY	Mon, Apr 20, 2015	22.93	23.18	22.88	23.09
5228	NYSE	OPY	Fri, Apr 17, 2015	22.84	23.19	22.66	22.78
5227	NYSE	OPY	Thu, Apr 16, 2015	22.92	23.19	22.52	23.01
5226	NYSE	OPY	Wed, Apr 15, 2015	22.51	22.96	22.40	22.89
5225	NYSE	OPY	Tue, Apr 14, 2015	22.89	22.89	22.30	22.57
5224	NYSE	OPY	Mon, Apr 13, 2015	22.64	22.96	22.38	22.88
5223	NYSE	OPY	Fri, Apr 10, 2015	23.02	23.02	22.39	22.52
5222	NYSE	OPY	Thu, Apr 9, 2015	23.24	23.39	22.75	23.01
5221	NYSE	OPY	Wed, Apr 8, 2015	22.70	23.59	22.68	23.38
5220	NYSE	OPY	Tue, Apr 7, 2015	23.30	23.79	23.03	23.10
5219	NYSE	OPY	Mon, Apr 6, 2015	23.39	23.73	23.28	23.52
5218	NYSE	OPY	Thu, Apr 2, 2015	23.32	23.50	22.70	23.40
5217	NYSE	OPY	Wed, Apr 1, 2015	23.42	23.50	22.90	23.45
5216	NYSE	OPY	Tue, Mar 31, 2015	23.27	23.50	22.85	23.46
5215	NYSE	OPY	Mon, Mar 30, 2015	23.43	23.60	23.11	23.35
5214	NYSE	OPY	Fri, Mar 27, 2015	23.54	23.62	23.10	23.43
5213	NYSE	OPY	Thu, Mar 26, 2015	23.38	24.10	23.38	23.60
5212	NYSE	OPY	Wed, Mar 25, 2015	23.70	23.83	23.07	23.52
5211	NYSE	OPY	Tue, Mar 24, 2015	23.85	23.85	23.45	23.69
5210	NYSE	OPY	Mon, Mar 23, 2015	23.90	24.00	23.77	23.88
5209	NYSE	OPY	Fri, Mar 20, 2015	23.86	24.20	23.84	23.95
5208	NYSE	OPY	Thu, Mar 19, 2015	23.61	24.18	23.30	23.54
5207	NYSE	OPY	Wed, Mar 18, 2015	23.40	24.11	23.19	23.87
5206	NYSE	OPY	Tue, Mar 17, 2015	23.67	23.67	22.75	23.52
5205	NYSE	OPY	Mon, Mar 16, 2015	24.31	24.43	23.48	23.82
5204	NYSE	OPY	Fri, Mar 13, 2015	23.89	24.20	23.53	24.15
5203	NYSE	OPY	Thu, Mar 12, 2015	23.88	24.15	23.19	23.81
5202	NYSE	OPY	Wed, Mar 11, 2015	22.49	23.69	22.47	23.57
5201	NYSE	OPY	Tue, Mar 10, 2015	21.08	22.46	20.83	22.28
5200	NYSE	OPY	Mon, Mar 9, 2015	20.89	21.38	20.89	21.18
5199	NYSE	OPY	Fri, Mar 6, 2015	20.98	21.23	20.84	20.91
5198	NYSE	OPY	Thu, Mar 5, 2015	20.92	21.20	20.60	20.96
5197	NYSE	OPY	Wed, Mar 4, 2015	21.16	21.29	20.91	20.96
5196	NYSE	OPY	Tue, Mar 3, 2015	21.22	21.48	21.16	21.33
5195	NYSE	OPY	Mon, Mar 2, 2015	21.15	21.38	21.10	21.35
5194	NYSE	OPY	Fri, Feb 27, 2015	20.98	21.25	20.95	21.10
5193	NYSE	OPY	Thu, Feb 26, 2015	20.90	21.14	20.83	21.10
5192	NYSE	OPY	Wed, Feb 25, 2015	21.04	21.04	20.66	20.97
5191	NYSE	OPY	Tue, Feb 24, 2015	20.25	21.30	20.04	21.10
5190	NYSE	OPY	Mon, Feb 23, 2015	20.15	20.34	19.95	20.09
5189	NYSE	OPY	Fri, Feb 20, 2015	20.09	20.27	19.95	20.11
5188	NYSE	OPY	Thu, Feb 19, 2015	19.91	20.20	19.83	20.05
5187	NYSE	OPY	Wed, Feb 18, 2015	20.61	20.61	19.87	20.00
5186	NYSE	OPY	Tue, Feb 17, 2015	20.25	20.90	20.25	20.60
5185	NYSE	OPY	Fri, Feb 13, 2015	20.20	20.81	20.00	20.41
5184	NYSE	OPY	Thu, Feb 12, 2015	20.11	20.34	19.82	20.19
5183	NYSE	OPY	Wed, Feb 11, 2015	19.96	20.21	19.59	20.03
5182	NYSE	OPY	Tue, Feb 10, 2015	20.30	20.58	19.99	20.18
5181	NYSE	OPY	Mon, Feb 9, 2015	20.42	20.98	19.82	20.29
5180	NYSE	OPY	Fri, Feb 6, 2015	20.85	21.30	20.22	20.47
5179	NYSE	OPY	Thu, Feb 5, 2015	20.83	21.21	20.34	20.93
5178	NYSE	OPY	Wed, Feb 4, 2015	20.45	20.89	20.21	20.37
5177	NYSE	OPY	Tue, Feb 3, 2015	20.16	20.83	20.16	20.41
5176	NYSE	OPY	Mon, Feb 2, 2015	19.68	20.34	19.34	20.18
5175	NYSE	OPY	Fri, Jan 30, 2015	19.30	20.26	19.04	19.75
5174	NYSE	OPY	Thu, Jan 29, 2015	19.84	20.00	19.21	19.76
5173	NYSE	OPY	Wed, Jan 28, 2015	21.34	21.34	19.90	19.91
5172	NYSE	OPY	Tue, Jan 27, 2015	21.70	21.85	21.11	21.30
5171	NYSE	OPY	Mon, Jan 26, 2015	22.06	22.39	21.80	21.95
5170	NYSE	OPY	Fri, Jan 23, 2015	21.73	22.62	21.52	22.24
5169	NYSE	OPY	Thu, Jan 22, 2015	21.28	21.98	21.19	21.78
5168	NYSE	OPY	Wed, Jan 21, 2015	21.11	21.46	20.80	21.42
5167	NYSE	OPY	Tue, Jan 20, 2015	21.51	21.66	20.61	21.03
5166	NYSE	OPY	Fri, Jan 16, 2015	20.34	21.51	20.34	21.40
5165	NYSE	OPY	Thu, Jan 15, 2015	20.84	21.35	20.33	20.47
5164	NYSE	OPY	Wed, Jan 14, 2015	21.38	21.38	20.93	21.00
5163	NYSE	OPY	Tue, Jan 13, 2015	21.28	22.25	21.10	21.47
5162	NYSE	OPY	Mon, Jan 12, 2015	21.83	21.83	21.07	21.20
5161	NYSE	OPY	Fri, Jan 9, 2015	22.41	22.44	21.81	21.96
5160	NYSE	OPY	Thu, Jan 8, 2015	22.39	22.99	22.05	22.50
5159	NYSE	OPY	Wed, Jan 7, 2015	22.44	22.78	21.94	22.28
5158	NYSE	OPY	Tue, Jan 6, 2015	22.67	23.22	22.16	22.33
5157	NYSE	OPY	Mon, Jan 5, 2015	22.86	23.55	22.83	22.93
5156	NYSE	OPY	Fri, Jan 2, 2015	23.44	23.72	22.72	23.13
5155	NYSE	OPY	Wed, Dec 31, 2014	23.88	23.88	23.00	23.25
5154	NYSE	OPY	Tue, Dec 30, 2014	22.96	23.81	22.89	23.70
5153	NYSE	OPY	Mon, Dec 29, 2014	23.37	23.37	22.83	23.08
5152	NYSE	OPY	Fri, Dec 26, 2014	23.14	23.29	22.79	23.27
5151	NYSE	OPY	Wed, Dec 24, 2014	23.69	23.69	23.16	23.20
5150	NYSE	OPY	Tue, Dec 23, 2014	23.57	23.70	22.72	23.50
5149	NYSE	OPY	Mon, Dec 22, 2014	23.19	23.61	23.10	23.58
5148	NYSE	OPY	Fri, Dec 19, 2014	23.17	23.25	22.53	23.23
5147	NYSE	OPY	Thu, Dec 18, 2014	22.91	23.30	22.40	23.18
5146	NYSE	OPY	Wed, Dec 17, 2014	21.63	22.55	21.24	22.52
5145	NYSE	OPY	Tue, Dec 16, 2014	21.81	22.22	21.51	21.65
5144	NYSE	OPY	Mon, Dec 15, 2014	21.93	22.00	21.65	21.78
5143	NYSE	OPY	Fri, Dec 12, 2014	22.30	22.36	22.01	22.02
5142	NYSE	OPY	Thu, Dec 11, 2014	22.80	23.00	22.34	22.40
5141	NYSE	OPY	Wed, Dec 10, 2014	22.56	23.10	22.56	22.73
5140	NYSE	OPY	Tue, Dec 9, 2014	22.82	23.56	22.63	23.33
5139	NYSE	OPY	Mon, Dec 8, 2014	23.58	23.68	23.01	23.14
5138	NYSE	OPY	Fri, Dec 5, 2014	23.12	23.93	22.94	23.63
5137	NYSE	OPY	Thu, Dec 4, 2014	22.86	23.22	22.65	23.14
5136	NYSE	OPY	Wed, Dec 3, 2014	22.70	23.17	22.54	22.99
5135	NYSE	OPY	Tue, Dec 2, 2014	22.91	23.17	22.70	22.78
5134	NYSE	OPY	Mon, Dec 1, 2014	22.73	23.25	22.70	22.76
5133	NYSE	OPY	Fri, Nov 28, 2014	23.34	23.42	22.86	22.89
5132	NYSE	OPY	Wed, Nov 26, 2014	23.39	23.50	23.25	23.30
5131	NYSE	OPY	Tue, Nov 25, 2014	23.45	23.45	23.26	23.37
5130	NYSE	OPY	Mon, Nov 24, 2014	23.36	23.51	23.22	23.44
5129	NYSE	OPY	Fri, Nov 21, 2014	23.58	23.66	23.14	23.22
5128	NYSE	OPY	Thu, Nov 20, 2014	22.74	23.29	22.51	23.14
5127	NYSE	OPY	Wed, Nov 19, 2014	23.25	23.25	22.67	22.92
5126	NYSE	OPY	Tue, Nov 18, 2014	23.51	23.59	23.06	23.25
5125	NYSE	OPY	Mon, Nov 17, 2014	24.42	24.42	23.36	23.50
5124	NYSE	OPY	Fri, Nov 14, 2014	24.68	24.69	24.39	24.50
5123	NYSE	OPY	Thu, Nov 13, 2014	24.70	24.70	21.98	24.62
5122	NYSE	OPY	Wed, Nov 12, 2014	24.40	24.70	24.40	24.65
5121	NYSE	OPY	Tue, Nov 11, 2014	24.47	24.63	24.43	24.57
5120	NYSE	OPY	Mon, Nov 10, 2014	24.23	24.56	24.10	24.56
5119	NYSE	OPY	Fri, Nov 7, 2014	24.15	24.29	23.79	24.09
5118	NYSE	OPY	Thu, Nov 6, 2014	24.18	24.18	23.54	24.08
5117	NYSE	OPY	Wed, Nov 5, 2014	24.34	24.48	23.85	24.24
5116	NYSE	OPY	Tue, Nov 4, 2014	24.18	24.28	23.25	24.23
5115	NYSE	OPY	Mon, Nov 3, 2014	24.45	24.46	24.12	24.21
5114	NYSE	OPY	Fri, Oct 31, 2014	23.23	24.62	23.18	24.55
5113	NYSE	OPY	Thu, Oct 30, 2014	22.69	22.99	22.60	22.84
5112	NYSE	OPY	Wed, Oct 29, 2014	22.62	22.90	22.47	22.88
5111	NYSE	OPY	Tue, Oct 28, 2014	22.59	22.99	22.43	22.65
5110	NYSE	OPY	Mon, Oct 27, 2014	22.04	22.51	22.04	22.33
5109	NYSE	OPY	Fri, Oct 24, 2014	22.51	22.64	22.28	22.38
5108	NYSE	OPY	Thu, Oct 23, 2014	22.60	22.81	22.16	22.36
5107	NYSE	OPY	Wed, Oct 22, 2014	22.68	22.84	22.19	22.23
5106	NYSE	OPY	Tue, Oct 21, 2014	22.50	23.27	22.42	22.73
5105	NYSE	OPY	Mon, Oct 20, 2014	22.20	22.45	22.00	22.42
5104	NYSE	OPY	Fri, Oct 17, 2014	22.60	22.60	22.07	22.19
5103	NYSE	OPY	Thu, Oct 16, 2014	21.29	22.57	21.29	22.23
5102	NYSE	OPY	Wed, Oct 15, 2014	22.04	22.41	21.29	22.23
5101	NYSE	OPY	Tue, Oct 14, 2014	22.12	22.49	21.88	22.25
5100	NYSE	OPY	Mon, Oct 13, 2014	21.16	22.11	21.10	21.95
5099	NYSE	OPY	Fri, Oct 10, 2014	20.61	21.59	20.61	21.23
5098	NYSE	OPY	Thu, Oct 9, 2014	21.33	21.33	20.51	20.82
5097	NYSE	OPY	Wed, Oct 8, 2014	20.46	21.38	20.28	21.30
5096	NYSE	OPY	Tue, Oct 7, 2014	20.28	20.67	20.28	20.61
5095	NYSE	OPY	Mon, Oct 6, 2014	20.66	20.66	20.05	20.28
5094	NYSE	OPY	Fri, Oct 3, 2014	21.14	21.34	20.34	20.55
5093	NYSE	OPY	Thu, Oct 2, 2014	19.97	20.76	19.97	20.74
5092	NYSE	OPY	Wed, Oct 1, 2014	20.27	20.52	20.00	20.06
5091	NYSE	OPY	Tue, Sep 30, 2014	20.94	20.97	19.76	20.25
5090	NYSE	OPY	Mon, Sep 29, 2014	21.35	21.35	20.71	20.86
5089	NYSE	OPY	Fri, Sep 26, 2014	21.91	22.09	21.38	21.76
5088	NYSE	OPY	Thu, Sep 25, 2014	22.85	23.40	21.77	21.87
5087	NYSE	OPY	Wed, Sep 24, 2014	23.02	23.35	22.68	23.04
5086	NYSE	OPY	Tue, Sep 23, 2014	21.91	23.34	21.91	22.92
5085	NYSE	OPY	Mon, Sep 22, 2014	22.13	22.13	21.80	22.01
5084	NYSE	OPY	Fri, Sep 19, 2014	21.86	22.86	21.83	22.35
5083	NYSE	OPY	Thu, Sep 18, 2014	21.91	22.18	21.75	21.83
5082	NYSE	OPY	Wed, Sep 17, 2014	22.17	22.44	21.66	21.75
5081	NYSE	OPY	Tue, Sep 16, 2014	22.39	22.86	22.14	22.35
5080	NYSE	OPY	Mon, Sep 15, 2014	23.03	23.66	22.34	22.38
5079	NYSE	OPY	Fri, Sep 12, 2014	23.63	23.79	23.04	23.13
5078	NYSE	OPY	Thu, Sep 11, 2014	23.77	23.93	23.26	23.67
5077	NYSE	OPY	Wed, Sep 10, 2014	23.64	23.64	23.13	23.32
5076	NYSE	OPY	Tue, Sep 9, 2014	23.16	23.68	23.02	23.18
5075	NYSE	OPY	Mon, Sep 8, 2014	23.46	23.98	23.24	23.70
5074	NYSE	OPY	Fri, Sep 5, 2014	23.36	23.62	22.97	23.51
5073	NYSE	OPY	Thu, Sep 4, 2014	24.00	24.21	23.15	23.46
5072	NYSE	OPY	Wed, Sep 3, 2014	24.33	24.70	23.91	24.01
5071	NYSE	OPY	Tue, Sep 2, 2014	24.33	24.61	23.89	24.11
5070	NYSE	OPY	Fri, Aug 29, 2014	23.71	24.35	23.57	24.16
5069	NYSE	OPY	Thu, Aug 28, 2014	23.37	23.90	23.00	23.75
5068	NYSE	OPY	Wed, Aug 27, 2014	23.94	23.95	23.55	23.65
5067	NYSE	OPY	Tue, Aug 26, 2014	24.00	24.00	23.76	23.88
5066	NYSE	OPY	Mon, Aug 25, 2014	23.93	24.00	23.59	23.99
5065	NYSE	OPY	Fri, Aug 22, 2014	23.10	24.00	23.10	23.87
5064	NYSE	OPY	Thu, Aug 21, 2014	23.05	23.45	22.65	23.30
5063	NYSE	OPY	Wed, Aug 20, 2014	23.28	23.50	23.07	23.14
5062	NYSE	OPY	Tue, Aug 19, 2014	24.02	24.02	23.20	23.48
5061	NYSE	OPY	Mon, Aug 18, 2014	23.48	24.20	23.48	23.98
5060	NYSE	OPY	Fri, Aug 15, 2014	24.27	24.27	22.47	23.16
5059	NYSE	OPY	Thu, Aug 14, 2014	23.31	24.48	23.28	23.91
5058	NYSE	OPY	Wed, Aug 13, 2014	22.80	23.50	22.80	23.23
5057	NYSE	OPY	Tue, Aug 12, 2014	22.57	23.11	22.57	22.76
5056	NYSE	OPY	Mon, Aug 11, 2014	22.32	23.10	21.98	22.73
5055	NYSE	OPY	Fri, Aug 8, 2014	21.79	22.36	21.36	22.27
5054	NYSE	OPY	Thu, Aug 7, 2014	21.88	22.07	21.50	21.69
5053	NYSE	OPY	Wed, Aug 6, 2014	21.63	22.20	21.63	21.88
5052	NYSE	OPY	Tue, Aug 5, 2014	22.07	22.18	21.62	21.86
5051	NYSE	OPY	Mon, Aug 4, 2014	22.87	22.87	21.85	22.07
5050	NYSE	OPY	Fri, Aug 1, 2014	22.92	23.06	22.72	22.87
5049	NYSE	OPY	Thu, Jul 31, 2014	23.03	23.24	22.50	22.82
5048	NYSE	OPY	Wed, Jul 30, 2014	23.12	23.50	22.85	23.41
5047	NYSE	OPY	Tue, Jul 29, 2014	23.20	23.39	22.86	22.94
5046	NYSE	OPY	Mon, Jul 28, 2014	23.14	23.53	23.14	23.16
5045	NYSE	OPY	Fri, Jul 25, 2014	23.37	23.50	23.02	23.04
5044	NYSE	OPY	Thu, Jul 24, 2014	24.00	24.10	23.51	23.57
5043	NYSE	OPY	Wed, Jul 23, 2014	23.70	23.98	23.66	23.84
5042	NYSE	OPY	Tue, Jul 22, 2014	23.67	23.75	23.42	23.70
5041	NYSE	OPY	Mon, Jul 21, 2014	23.49	23.75	23.45	23.59
5040	NYSE	OPY	Fri, Jul 18, 2014	22.97	23.81	22.97	23.72
5039	NYSE	OPY	Thu, Jul 17, 2014	23.45	23.84	22.74	23.03
5038	NYSE	OPY	Wed, Jul 16, 2014	23.86	24.00	23.67	23.75
5037	NYSE	OPY	Tue, Jul 15, 2014	23.57	23.92	23.30	23.63
5036	NYSE	OPY	Mon, Jul 14, 2014	23.42	23.61	23.26	23.47
5035	NYSE	OPY	Fri, Jul 11, 2014	23.18	23.30	22.48	23.00
5034	NYSE	OPY	Thu, Jul 10, 2014	22.83	23.36	22.83	23.22
5033	NYSE	OPY	Wed, Jul 9, 2014	23.73	23.73	23.41	23.61
5032	NYSE	OPY	Tue, Jul 8, 2014	24.34	24.34	23.55	23.56
5031	NYSE	OPY	Mon, Jul 7, 2014	24.52	24.58	24.07	24.11
5030	NYSE	OPY	Thu, Jul 3, 2014	24.18	24.67	24.01	24.54
5029	NYSE	OPY	Wed, Jul 2, 2014	24.66	24.66	23.97	24.02
5028	NYSE	OPY	Tue, Jul 1, 2014	23.97	24.80	23.97	24.41
5027	NYSE	OPY	Mon, Jun 30, 2014	24.17	24.17	23.76	23.99
5026	NYSE	OPY	Fri, Jun 27, 2014	23.53	24.41	23.51	24.10
5025	NYSE	OPY	Thu, Jun 26, 2014	23.87	24.00	23.50	23.78
5024	NYSE	OPY	Wed, Jun 25, 2014	23.77	24.00	23.54	23.99
5023	NYSE	OPY	Tue, Jun 24, 2014	24.77	24.77	23.96	23.99
5022	NYSE	OPY	Mon, Jun 23, 2014	24.20	24.87	24.05	24.79
5021	NYSE	OPY	Fri, Jun 20, 2014	24.19	24.30	23.90	24.26
5020	NYSE	OPY	Thu, Jun 19, 2014	24.07	24.42	23.73	24.11
5019	NYSE	OPY	Wed, Jun 18, 2014	24.46	24.46	23.97	24.05
5018	NYSE	OPY	Tue, Jun 17, 2014	23.36	24.24	23.36	24.21
5017	NYSE	OPY	Mon, Jun 16, 2014	23.51	24.10	23.50	23.95
5016	NYSE	OPY	Fri, Jun 13, 2014	23.69	24.00	23.34	23.63
5015	NYSE	OPY	Thu, Jun 12, 2014	23.79	23.79	23.29	23.56
5014	NYSE	OPY	Wed, Jun 11, 2014	24.16	24.20	23.43	23.73
5013	NYSE	OPY	Tue, Jun 10, 2014	24.36	24.75	23.97	24.39
5012	NYSE	OPY	Mon, Jun 9, 2014	24.12	24.65	24.08	24.56
5011	NYSE	OPY	Fri, Jun 6, 2014	24.12	24.57	24.12	24.32
5010	NYSE	OPY	Thu, Jun 5, 2014	23.14	24.12	22.93	23.87
5009	NYSE	OPY	Wed, Jun 4, 2014	22.58	23.24	22.58	23.19
5008	NYSE	OPY	Tue, Jun 3, 2014	22.74	22.82	22.40	22.71
5007	NYSE	OPY	Mon, Jun 2, 2014	22.90	23.23	22.56	22.96
5006	NYSE	OPY	Fri, May 30, 2014	23.69	23.89	22.82	23.00
5005	NYSE	OPY	Thu, May 29, 2014	24.26	24.37	23.48	23.62
5004	NYSE	OPY	Wed, May 28, 2014	23.80	24.28	23.67	24.08
5003	NYSE	OPY	Tue, May 27, 2014	23.49	24.21	23.10	23.95
5002	NYSE	OPY	Fri, May 23, 2014	21.70	23.28	21.48	23.22
5001	NYSE	OPY	Thu, May 22, 2014	21.50	21.90	21.50	21.81
5000	NYSE	OPY	Wed, May 21, 2014	21.76	22.00	21.11	21.44
4999	NYSE	OPY	Tue, May 20, 2014	22.22	22.38	21.56	21.72
4998	NYSE	OPY	Mon, May 19, 2014	22.23	22.40	21.84	22.35
4997	NYSE	OPY	Fri, May 16, 2014	22.01	22.50	22.00	22.42
4996	NYSE	OPY	Thu, May 15, 2014	22.09	22.30	21.74	22.07
4995	NYSE	OPY	Wed, May 14, 2014	23.48	23.70	22.44	22.49
4994	NYSE	OPY	Tue, May 13, 2014	23.86	23.92	23.11	23.41
4993	NYSE	OPY	Mon, May 12, 2014	23.29	24.08	23.14	23.92
4992	NYSE	OPY	Fri, May 9, 2014	22.91	23.27	22.64	23.09
4991	NYSE	OPY	Thu, May 8, 2014	23.47	23.85	23.02	23.05
4990	NYSE	OPY	Wed, May 7, 2014	22.86	23.73	22.65	23.51
4989	NYSE	OPY	Tue, May 6, 2014	23.31	23.38	22.94	23.01
4988	NYSE	OPY	Mon, May 5, 2014	24.38	24.40	23.34	23.81
4987	NYSE	OPY	Fri, May 2, 2014	25.65	25.72	24.67	24.79
4986	NYSE	OPY	Thu, May 1, 2014	25.46	25.83	25.33	25.73
4985	NYSE	OPY	Wed, Apr 30, 2014	25.64	25.64	25.07	25.46
4984	NYSE	OPY	Tue, Apr 29, 2014	26.13	26.16	25.62	25.66
4983	NYSE	OPY	Mon, Apr 28, 2014	26.58	26.58	25.62	25.90
4982	NYSE	OPY	Fri, Apr 25, 2014	26.71	26.71	25.71	26.30
4981	NYSE	OPY	Thu, Apr 24, 2014	27.24	27.24	26.39	26.85
4980	NYSE	OPY	Wed, Apr 23, 2014	27.31	27.31	26.78	26.98
4979	NYSE	OPY	Tue, Apr 22, 2014	26.91	27.52	26.70	27.37
4978	NYSE	OPY	Mon, Apr 21, 2014	27.06	27.07	26.56	27.01
4977	NYSE	OPY	Thu, Apr 17, 2014	26.50	27.00	26.47	26.83
4976	NYSE	OPY	Wed, Apr 16, 2014	26.53	26.99	26.38	26.66
4975	NYSE	OPY	Tue, Apr 15, 2014	26.13	26.63	25.50	26.23
4974	NYSE	OPY	Mon, Apr 14, 2014	24.86	26.12	24.63	26.10
4973	NYSE	OPY	Fri, Apr 11, 2014	25.93	26.15	24.63	24.92
4972	NYSE	OPY	Thu, Apr 10, 2014	26.78	26.80	26.00	26.07
4971	NYSE	OPY	Wed, Apr 9, 2014	27.01	27.01	26.60	26.82
4970	NYSE	OPY	Tue, Apr 8, 2014	27.05	27.46	26.50	27.04
4969	NYSE	OPY	Mon, Apr 7, 2014	26.89	27.12	26.28	27.07
4968	NYSE	OPY	Fri, Apr 4, 2014	28.72	28.75	26.57	27.11
4967	NYSE	OPY	Thu, Apr 3, 2014	28.40	28.94	28.18	28.41
4966	NYSE	OPY	Wed, Apr 2, 2014	28.40	28.40	28.03	28.26
4965	NYSE	OPY	Tue, Apr 1, 2014	28.06	28.67	28.06	28.37
4964	NYSE	OPY	Mon, Mar 31, 2014	27.55	28.20	27.25	28.05
4963	NYSE	OPY	Fri, Mar 28, 2014	26.28	27.40	26.28	27.08
4962	NYSE	OPY	Thu, Mar 27, 2014	26.34	26.40	26.02	26.06
4961	NYSE	OPY	Wed, Mar 26, 2014	26.54	26.73	25.98	26.10
4960	NYSE	OPY	Tue, Mar 25, 2014	27.49	27.49	26.42	26.50
4959	NYSE	OPY	Mon, Mar 24, 2014	27.65	27.69	26.95	27.12
4958	NYSE	OPY	Fri, Mar 21, 2014	27.21	27.67	27.12	27.48
4957	NYSE	OPY	Thu, Mar 20, 2014	26.49	27.29	26.49	26.99
4956	NYSE	OPY	Wed, Mar 19, 2014	26.58	27.00	26.27	26.50
4955	NYSE	OPY	Tue, Mar 18, 2014	26.48	26.91	26.32	26.49
4954	NYSE	OPY	Mon, Mar 17, 2014	26.47	26.95	25.37	26.28
4953	NYSE	OPY	Fri, Mar 14, 2014	26.73	26.90	25.87	26.00
4952	NYSE	OPY	Thu, Mar 13, 2014	27.86	27.86	26.59	26.70
4951	NYSE	OPY	Wed, Mar 12, 2014	28.12	28.12	27.00	27.59
4950	NYSE	OPY	Tue, Mar 11, 2014	28.85	28.85	27.82	28.19
4949	NYSE	OPY	Mon, Mar 10, 2014	29.75	29.91	27.86	28.92
4948	NYSE	OPY	Fri, Mar 7, 2014	29.52	29.79	28.99	29.41
4947	NYSE	OPY	Thu, Mar 6, 2014	29.21	29.47	28.75	29.24
4946	NYSE	OPY	Wed, Mar 5, 2014	29.54	29.54	28.52	29.02
4945	NYSE	OPY	Tue, Mar 4, 2014	28.24	29.57	28.00	29.41
4944	NYSE	OPY	Mon, Mar 3, 2014	27.29	28.77	27.29	27.81
4943	NYSE	OPY	Fri, Feb 28, 2014	26.49	27.56	26.49	27.31
4942	NYSE	OPY	Thu, Feb 27, 2014	26.06	26.49	25.80	26.47
4941	NYSE	OPY	Wed, Feb 26, 2014	26.12	26.25	26.01	26.12
4940	NYSE	OPY	Tue, Feb 25, 2014	26.18	26.18	25.79	25.99
4939	NYSE	OPY	Mon, Feb 24, 2014	26.00	26.10	25.94	25.96
4938	NYSE	OPY	Fri, Feb 21, 2014	26.22	26.26	25.99	26.02
4937	NYSE	OPY	Thu, Feb 20, 2014	25.41	26.15	25.07	26.05
4936	NYSE	OPY	Wed, Feb 19, 2014	25.65	25.65	25.20	25.25
4935	NYSE	OPY	Tue, Feb 18, 2014	24.60	25.85	24.51	25.63
4934	NYSE	OPY	Fri, Feb 14, 2014	24.69	24.73	24.46	24.61
4933	NYSE	OPY	Thu, Feb 13, 2014	23.87	24.71	23.49	24.65
4932	NYSE	OPY	Wed, Feb 12, 2014	23.56	24.15	23.50	24.01
4931	NYSE	OPY	Tue, Feb 11, 2014	22.86	23.59	22.85	23.52
4930	NYSE	OPY	Mon, Feb 10, 2014	23.14	23.14	22.82	22.91
4929	NYSE	OPY	Fri, Feb 7, 2014	22.91	23.19	22.75	23.05
4928	NYSE	OPY	Thu, Feb 6, 2014	22.83	22.98	22.75	22.91
4927	NYSE	OPY	Wed, Feb 5, 2014	22.77	23.08	22.52	22.82
4926	NYSE	OPY	Tue, Feb 4, 2014	23.27	23.37	22.26	22.83
4925	NYSE	OPY	Mon, Feb 3, 2014	23.58	23.90	22.61	22.99
4924	NYSE	OPY	Fri, Jan 31, 2014	24.00	24.33	23.42	23.48
4923	NYSE	OPY	Thu, Jan 30, 2014	23.98	24.93	23.30	24.50
4922	NYSE	OPY	Wed, Jan 29, 2014	24.50	24.52	23.04	23.49
4921	NYSE	OPY	Tue, Jan 28, 2014	23.87	24.38	23.70	24.13
4920	NYSE	OPY	Mon, Jan 27, 2014	23.85	24.00	23.69	23.73
4919	NYSE	OPY	Fri, Jan 24, 2014	24.18	24.20	23.51	23.70
4918	NYSE	OPY	Thu, Jan 23, 2014	24.45	24.53	24.00	24.44
4917	NYSE	OPY	Wed, Jan 22, 2014	24.50	24.73	24.14	24.70
4916	NYSE	OPY	Tue, Jan 21, 2014	24.27	24.59	24.00	24.50
4915	NYSE	OPY	Fri, Jan 17, 2014	24.07	24.38	23.80	24.20
4914	NYSE	OPY	Thu, Jan 16, 2014	23.75	24.29	23.36	24.16
4913	NYSE	OPY	Wed, Jan 15, 2014	23.44	24.41	23.44	23.81
4912	NYSE	OPY	Tue, Jan 14, 2014	23.42	23.83	23.26	23.48
4911	NYSE	OPY	Mon, Jan 13, 2014	23.85	23.90	23.28	23.44
4910	NYSE	OPY	Fri, Jan 10, 2014	24.18	24.39	23.70	23.96
4909	NYSE	OPY	Thu, Jan 9, 2014	24.31	24.48	23.75	24.11
4908	NYSE	OPY	Wed, Jan 8, 2014	24.05	24.20	23.85	24.16
4907	NYSE	OPY	Tue, Jan 7, 2014	24.07	24.29	23.33	24.13
4906	NYSE	OPY	Mon, Jan 6, 2014	24.43	24.72	23.63	24.04
4905	NYSE	OPY	Fri, Jan 3, 2014	24.20	24.52	23.81	24.24
4904	NYSE	OPY	Thu, Jan 2, 2014	24.79	24.79	23.77	24.19
4903	NYSE	OPY	Tue, Dec 31, 2013	24.62	24.88	24.44	24.78
4902	NYSE	OPY	Mon, Dec 30, 2013	24.65	24.65	24.16	24.64
4901	NYSE	OPY	Fri, Dec 27, 2013	24.76	24.76	24.45	24.64
4900	NYSE	OPY	Thu, Dec 26, 2013	24.65	24.74	24.37	24.63
4899	NYSE	OPY	Tue, Dec 24, 2013	24.63	24.65	24.51	24.62
4898	NYSE	OPY	Mon, Dec 23, 2013	24.19	24.62	24.00	24.58
4897	NYSE	OPY	Fri, Dec 20, 2013	24.06	24.50	23.62	24.00
4896	NYSE	OPY	Thu, Dec 19, 2013	24.30	24.30	23.66	24.05
4895	NYSE	OPY	Wed, Dec 18, 2013	24.17	24.25	23.83	24.25
4894	NYSE	OPY	Tue, Dec 17, 2013	24.30	24.30	23.76	24.06
4893	NYSE	OPY	Mon, Dec 16, 2013	24.33	24.52	24.01	24.29
4892	NYSE	OPY	Fri, Dec 13, 2013	23.79	24.09	23.50	24.07
4891	NYSE	OPY	Thu, Dec 12, 2013	23.46	23.84	23.00	23.65
4890	NYSE	OPY	Wed, Dec 11, 2013	23.63	23.63	23.20	23.43
4889	NYSE	OPY	Tue, Dec 10, 2013	23.26	23.57	23.25	23.50
4888	NYSE	OPY	Mon, Dec 9, 2013	23.69	23.80	23.00	23.28
4887	NYSE	OPY	Fri, Dec 6, 2013	23.36	23.74	23.00	23.47
4886	NYSE	OPY	Thu, Dec 5, 2013	22.98	23.23	22.60	23.10
4885	NYSE	OPY	Wed, Dec 4, 2013	22.79	23.14	22.61	22.92
4884	NYSE	OPY	Tue, Dec 3, 2013	22.83	23.02	22.45	22.96
4883	NYSE	OPY	Mon, Dec 2, 2013	23.41	23.41	22.70	22.77
4882	NYSE	OPY	Fri, Nov 29, 2013	23.00	23.49	22.91	23.23
4881	NYSE	OPY	Wed, Nov 27, 2013	22.65	23.00	22.65	23.00
4880	NYSE	OPY	Tue, Nov 26, 2013	22.03	22.75	22.03	22.69
4879	NYSE	OPY	Mon, Nov 25, 2013	21.91	22.22	21.86	22.13
4878	NYSE	OPY	Fri, Nov 22, 2013	21.84	22.18	21.65	21.99
4877	NYSE	OPY	Thu, Nov 21, 2013	21.40	21.95	21.40	21.90
4876	NYSE	OPY	Wed, Nov 20, 2013	21.77	21.90	21.16	21.24
4875	NYSE	OPY	Tue, Nov 19, 2013	22.10	22.23	21.45	21.73
4874	NYSE	OPY	Mon, Nov 18, 2013	21.12	22.31	21.09	22.16
4873	NYSE	OPY	Fri, Nov 15, 2013	20.90	21.14	20.80	21.12
4872	NYSE	OPY	Thu, Nov 14, 2013	20.75	20.75	20.60	20.68
4871	NYSE	OPY	Wed, Nov 13, 2013	19.70	20.75	19.70	20.74
4870	NYSE	OPY	Tue, Nov 12, 2013	19.77	19.98	19.50	19.80
4869	NYSE	OPY	Mon, Nov 11, 2013	19.39	19.81	19.08	19.77
4868	NYSE	OPY	Fri, Nov 8, 2013	18.70	19.42	17.12	19.33
4867	NYSE	OPY	Thu, Nov 7, 2013	19.70	19.70	18.64	18.80
4866	NYSE	OPY	Wed, Nov 6, 2013	19.66	19.82	19.36	19.66
4865	NYSE	OPY	Tue, Nov 5, 2013	19.33	19.82	19.10	19.57
4864	NYSE	OPY	Mon, Nov 4, 2013	19.94	19.94	19.37	19.46
4863	NYSE	OPY	Fri, Nov 1, 2013	19.78	20.05	19.74	19.83
4862	NYSE	OPY	Thu, Oct 31, 2013	20.11	20.15	19.81	19.83
4861	NYSE	OPY	Wed, Oct 30, 2013	19.71	20.34	19.71	20.11
4860	NYSE	OPY	Tue, Oct 29, 2013	19.65	19.65	19.46	19.64
4859	NYSE	OPY	Mon, Oct 28, 2013	19.72	19.75	19.51	19.66
4858	NYSE	OPY	Fri, Oct 25, 2013	19.71	19.75	19.45	19.59
4857	NYSE	OPY	Thu, Oct 24, 2013	19.21	19.42	19.01	19.03
4856	NYSE	OPY	Wed, Oct 23, 2013	19.26	19.43	19.19	19.25
4855	NYSE	OPY	Tue, Oct 22, 2013	19.39	19.39	19.23	19.28
4854	NYSE	OPY	Mon, Oct 21, 2013	19.27	20.23	19.21	19.36
4853	NYSE	OPY	Fri, Oct 18, 2013	19.30	19.30	19.10	19.27
4852	NYSE	OPY	Thu, Oct 17, 2013	19.10	19.26	18.98	19.22
4851	NYSE	OPY	Wed, Oct 16, 2013	18.51	19.37	18.51	19.18
4850	NYSE	OPY	Tue, Oct 15, 2013	17.46	18.47	17.46	18.43
4849	NYSE	OPY	Mon, Oct 14, 2013	17.37	17.47	17.01	17.46
4848	NYSE	OPY	Fri, Oct 11, 2013	17.57	17.74	17.36	17.54
4847	NYSE	OPY	Thu, Oct 10, 2013	17.04	17.72	17.04	17.72
4846	NYSE	OPY	Wed, Oct 9, 2013	16.77	17.14	16.77	16.82
4845	NYSE	OPY	Tue, Oct 8, 2013	16.77	16.90	16.74	16.74
4844	NYSE	OPY	Mon, Oct 7, 2013	16.90	17.02	16.66	16.69
4843	NYSE	OPY	Fri, Oct 4, 2013	17.03	17.27	16.90	17.12
4842	NYSE	OPY	Thu, Oct 3, 2013	17.76	17.76	16.95	17.08
4841	NYSE	OPY	Wed, Oct 2, 2013	17.53	18.03	17.37	17.84
4840	NYSE	OPY	Tue, Oct 1, 2013	17.79	17.95	17.58	17.75
4839	NYSE	OPY	Mon, Sep 30, 2013	17.65	18.07	17.65	17.77
4838	NYSE	OPY	Fri, Sep 27, 2013	18.00	18.23	18.00	18.17
4837	NYSE	OPY	Thu, Sep 26, 2013	17.79	18.24	17.77	18.17
4836	NYSE	OPY	Wed, Sep 25, 2013	17.24	17.98	17.20	17.76
4835	NYSE	OPY	Tue, Sep 24, 2013	17.10	17.40	16.99	17.31
4834	NYSE	OPY	Mon, Sep 23, 2013	16.92	17.20	16.90	17.03
4833	NYSE	OPY	Fri, Sep 20, 2013	16.90	17.15	16.85	16.94
4832	NYSE	OPY	Thu, Sep 19, 2013	17.07	17.07	16.78	16.84
4831	NYSE	OPY	Wed, Sep 18, 2013	16.81	17.07	16.81	17.02
4830	NYSE	OPY	Tue, Sep 17, 2013	16.89	16.93	16.68	16.79
4829	NYSE	OPY	Mon, Sep 16, 2013	17.00	17.00	16.70	16.89
4828	NYSE	OPY	Fri, Sep 13, 2013	16.84	17.01	16.75	16.82
4827	NYSE	OPY	Thu, Sep 12, 2013	16.91	17.00	16.72	16.79
4826	NYSE	OPY	Wed, Sep 11, 2013	16.95	16.99	16.63	16.93
4825	NYSE	OPY	Tue, Sep 10, 2013	17.08	17.16	16.82	17.02
4824	NYSE	OPY	Mon, Sep 9, 2013	16.99	17.06	16.75	16.95
4823	NYSE	OPY	Fri, Sep 6, 2013	16.88	16.88	16.51	16.85
4822	NYSE	OPY	Thu, Sep 5, 2013	16.99	16.99	16.83	16.88
4821	NYSE	OPY	Wed, Sep 4, 2013	16.99	17.00	16.87	16.94
4820	NYSE	OPY	Tue, Sep 3, 2013	17.61	17.89	16.80	16.95
4819	NYSE	OPY	Fri, Aug 30, 2013	17.77	18.02	17.39	17.50
4818	NYSE	OPY	Thu, Aug 29, 2013	17.23	17.86	17.23	17.84
4817	NYSE	OPY	Wed, Aug 28, 2013	16.95	17.37	16.80	17.29
4816	NYSE	OPY	Tue, Aug 27, 2013	17.74	18.12	17.15	17.23
4815	NYSE	OPY	Mon, Aug 26, 2013	18.12	18.12	17.83	18.03
4814	NYSE	OPY	Fri, Aug 23, 2013	18.28	18.44	18.13	18.35
4813	NYSE	OPY	Thu, Aug 22, 2013	17.80	18.27	17.80	18.26
4812	NYSE	OPY	Wed, Aug 21, 2013	17.87	18.15	17.74	17.80
4811	NYSE	OPY	Tue, Aug 20, 2013	18.02	18.02	17.85	18.01
4810	NYSE	OPY	Mon, Aug 19, 2013	18.41	18.50	17.69	17.96
4809	NYSE	OPY	Fri, Aug 16, 2013	18.50	18.98	18.30	18.40
4808	NYSE	OPY	Thu, Aug 15, 2013	18.65	18.95	18.48	18.60
4807	NYSE	OPY	Wed, Aug 14, 2013	18.90	18.99	18.87	18.89
4806	NYSE	OPY	Tue, Aug 13, 2013	18.66	18.97	18.66	18.95
4805	NYSE	OPY	Mon, Aug 12, 2013	18.74	18.79	18.64	18.74
4804	NYSE	OPY	Fri, Aug 9, 2013	18.80	18.92	18.77	18.78
4803	NYSE	OPY	Thu, Aug 8, 2013	18.97	19.00	18.72	18.81
4802	NYSE	OPY	Wed, Aug 7, 2013	18.84	18.91	18.71	18.76
4801	NYSE	OPY	Tue, Aug 6, 2013	18.86	19.10	18.40	18.96
4800	NYSE	OPY	Mon, Aug 5, 2013	19.16	19.19	18.66	18.87
4799	NYSE	OPY	Fri, Aug 2, 2013	19.28	19.28	19.05	19.20
4798	NYSE	OPY	Thu, Aug 1, 2013	19.37	19.37	19.20	19.33
4797	NYSE	OPY	Wed, Jul 31, 2013	19.12	19.25	19.04	19.16
4796	NYSE	OPY	Tue, Jul 30, 2013	19.12	19.12	18.73	19.11
4795	NYSE	OPY	Mon, Jul 29, 2013	19.04	19.17	18.88	19.07
4794	NYSE	OPY	Fri, Jul 26, 2013	19.27	19.51	18.98	19.25
4793	NYSE	OPY	Thu, Jul 25, 2013	19.22	19.50	19.22	19.42
4792	NYSE	OPY	Wed, Jul 24, 2013	19.43	19.43	19.15	19.30
4791	NYSE	OPY	Tue, Jul 23, 2013	19.30	19.38	19.26	19.28
4790	NYSE	OPY	Mon, Jul 22, 2013	19.42	19.54	19.35	19.40
4789	NYSE	OPY	Fri, Jul 19, 2013	19.55	19.55	19.16	19.46
4788	NYSE	OPY	Thu, Jul 18, 2013	19.54	19.60	19.48	19.55
4787	NYSE	OPY	Wed, Jul 17, 2013	19.53	19.59	19.31	19.52
4786	NYSE	OPY	Tue, Jul 16, 2013	19.75	19.75	19.33	19.46
4785	NYSE	OPY	Mon, Jul 15, 2013	19.43	19.75	19.43	19.74
4784	NYSE	OPY	Fri, Jul 12, 2013	19.50	19.50	19.33	19.47
4783	NYSE	OPY	Thu, Jul 11, 2013	19.50	19.50	19.00	19.47
4782	NYSE	OPY	Wed, Jul 10, 2013	19.50	19.50	19.29	19.46
4781	NYSE	OPY	Tue, Jul 9, 2013	19.50	19.50	19.26	19.48
4780	NYSE	OPY	Mon, Jul 8, 2013	19.17	19.49	19.12	19.36
4779	NYSE	OPY	Fri, Jul 5, 2013	19.02	19.20	18.78	19.18
4778	NYSE	OPY	Wed, Jul 3, 2013	18.71	18.75	18.50	18.64
4777	NYSE	OPY	Tue, Jul 2, 2013	18.99	19.01	18.52	18.76
4776	NYSE	OPY	Mon, Jul 1, 2013	19.15	19.22	18.70	18.94
4775	NYSE	OPY	Fri, Jun 28, 2013	18.95	19.24	18.90	19.04
4774	NYSE	OPY	Thu, Jun 27, 2013	18.72	19.14	18.47	19.04
4773	NYSE	OPY	Wed, Jun 26, 2013	18.50	18.50	18.27	18.38
4772	NYSE	OPY	Tue, Jun 25, 2013	18.11	18.47	18.07	18.36
4771	NYSE	OPY	Mon, Jun 24, 2013	18.08	18.24	18.00	18.05
4770	NYSE	OPY	Fri, Jun 21, 2013	18.10	18.35	17.96	18.34
4769	NYSE	OPY	Thu, Jun 20, 2013	18.42	18.42	17.62	18.00
4768	NYSE	OPY	Wed, Jun 19, 2013	18.95	19.17	18.80	18.81
4767	NYSE	OPY	Tue, Jun 18, 2013	18.91	19.14	18.90	18.99
4766	NYSE	OPY	Mon, Jun 17, 2013	19.02	19.25	18.67	18.86
4765	NYSE	OPY	Fri, Jun 14, 2013	19.25	19.25	18.71	18.74
4764	NYSE	OPY	Thu, Jun 13, 2013	19.10	19.30	18.78	19.24
4763	NYSE	OPY	Wed, Jun 12, 2013	19.21	19.28	19.00	19.04
4762	NYSE	OPY	Tue, Jun 11, 2013	19.12	19.38	19.05	19.10
4761	NYSE	OPY	Mon, Jun 10, 2013	19.48	19.59	19.40	19.57
4760	NYSE	OPY	Fri, Jun 7, 2013	19.28	19.61	19.28	19.50
4759	NYSE	OPY	Thu, Jun 6, 2013	19.09	19.11	18.81	19.10
4758	NYSE	OPY	Wed, Jun 5, 2013	19.52	19.52	19.00	19.02
4757	NYSE	OPY	Tue, Jun 4, 2013	19.88	19.90	19.33	19.49
4756	NYSE	OPY	Mon, Jun 3, 2013	19.66	20.00	19.45	19.87
4755	NYSE	OPY	Fri, May 31, 2013	19.71	19.89	19.32	19.86
4754	NYSE	OPY	Thu, May 30, 2013	19.46	19.91	19.43	19.91
4753	NYSE	OPY	Wed, May 29, 2013	19.50	19.94	19.50	19.59
4752	NYSE	OPY	Tue, May 28, 2013	19.72	19.99	19.71	19.87
4751	NYSE	OPY	Fri, May 24, 2013	19.25	19.67	19.25	19.57
4750	NYSE	OPY	Thu, May 23, 2013	19.25	19.31	18.81	19.31
4749	NYSE	OPY	Wed, May 22, 2013	19.92	19.99	19.32	19.37
4748	NYSE	OPY	Tue, May 21, 2013	19.75	19.98	19.64	19.90
4747	NYSE	OPY	Mon, May 20, 2013	19.48	19.69	19.46	19.69
4746	NYSE	OPY	Fri, May 17, 2013	19.35	19.72	19.14	19.61
4745	NYSE	OPY	Thu, May 16, 2013	19.13	19.41	19.01	19.31
4744	NYSE	OPY	Wed, May 15, 2013	19.09	19.24	18.95	19.14
4743	NYSE	OPY	Tue, May 14, 2013	19.03	19.09	18.80	19.09
4742	NYSE	OPY	Mon, May 13, 2013	18.91	19.24	18.91	19.05
4741	NYSE	OPY	Fri, May 10, 2013	19.06	19.16	18.46	19.15
4740	NYSE	OPY	Thu, May 9, 2013	19.00	19.23	18.80	18.96
4739	NYSE	OPY	Wed, May 8, 2013	18.53	19.00	18.39	18.99
4738	NYSE	OPY	Tue, May 7, 2013	18.59	18.91	18.44	18.76
4737	NYSE	OPY	Mon, May 6, 2013	18.98	19.00	18.41	18.49
4736	NYSE	OPY	Fri, May 3, 2013	18.79	19.17	18.61	18.92
4735	NYSE	OPY	Thu, May 2, 2013	18.25	18.65	18.09	18.46
4734	NYSE	OPY	Wed, May 1, 2013	18.37	18.40	17.82	18.12
4733	NYSE	OPY	Tue, Apr 30, 2013	18.38	18.88	18.37	18.50
4732	NYSE	OPY	Mon, Apr 29, 2013	18.20	18.49	18.20	18.37
4731	NYSE	OPY	Fri, Apr 26, 2013	18.17	18.49	17.89	18.14
4730	NYSE	OPY	Thu, Apr 25, 2013	17.85	18.26	17.65	18.16
4729	NYSE	OPY	Wed, Apr 24, 2013	17.60	17.92	17.59	17.73
4728	NYSE	OPY	Tue, Apr 23, 2013	17.30	17.79	17.11	17.64
4727	NYSE	OPY	Mon, Apr 22, 2013	17.42	17.54	16.99	17.18
4726	NYSE	OPY	Fri, Apr 19, 2013	16.91	17.59	16.91	17.26
4725	NYSE	OPY	Thu, Apr 18, 2013	17.00	17.09	16.75	16.94
4724	NYSE	OPY	Wed, Apr 17, 2013	17.05	17.33	16.75	17.03
4723	NYSE	OPY	Tue, Apr 16, 2013	17.46	17.64	17.03	17.20
4722	NYSE	OPY	Mon, Apr 15, 2013	18.43	18.43	17.05	17.34
4721	NYSE	OPY	Fri, Apr 12, 2013	19.03	19.09	18.44	18.52
4720	NYSE	OPY	Thu, Apr 11, 2013	19.71	19.73	18.96	19.06
4719	NYSE	OPY	Wed, Apr 10, 2013	19.11	20.03	18.94	19.75
4718	NYSE	OPY	Tue, Apr 9, 2013	18.77	19.15	18.67	19.01
4717	NYSE	OPY	Mon, Apr 8, 2013	18.46	18.77	18.42	18.68
4716	NYSE	OPY	Fri, Apr 5, 2013	18.05	18.45	18.02	18.33
4715	NYSE	OPY	Thu, Apr 4, 2013	18.49	18.63	18.35	18.55
4714	NYSE	OPY	Wed, Apr 3, 2013	18.57	18.77	18.39	18.54
4713	NYSE	OPY	Tue, Apr 2, 2013	19.30	19.30	18.40	18.53
4712	NYSE	OPY	Mon, Apr 1, 2013	19.47	19.47	18.88	19.06
4711	NYSE	OPY	Thu, Mar 28, 2013	19.73	19.85	19.23	19.47
4710	NYSE	OPY	Wed, Mar 27, 2013	19.75	20.00	19.53	19.58
4709	NYSE	OPY	Tue, Mar 26, 2013	20.49	20.49	19.75	19.98
4708	NYSE	OPY	Mon, Mar 25, 2013	20.63	20.79	19.88	20.30
4707	NYSE	OPY	Fri, Mar 22, 2013	20.27	20.68	20.00	20.61
4706	NYSE	OPY	Thu, Mar 21, 2013	20.29	20.46	20.10	20.10
4705	NYSE	OPY	Wed, Mar 20, 2013	20.94	20.99	20.36	20.41
4704	NYSE	OPY	Tue, Mar 19, 2013	20.39	21.00	20.33	20.87
4703	NYSE	OPY	Mon, Mar 18, 2013	20.34	20.49	19.83	20.21
4702	NYSE	OPY	Fri, Mar 15, 2013	20.18	20.81	20.00	20.54
4701	NYSE	OPY	Thu, Mar 14, 2013	20.46	20.51	19.87	20.15
4700	NYSE	OPY	Wed, Mar 13, 2013	20.28	20.62	20.03	20.47
4699	NYSE	OPY	Tue, Mar 12, 2013	20.24	20.38	20.16	20.32
4698	NYSE	OPY	Mon, Mar 11, 2013	20.51	20.65	20.20	20.36
4697	NYSE	OPY	Fri, Mar 8, 2013	20.29	20.88	20.01	20.69
4696	NYSE	OPY	Thu, Mar 7, 2013	19.56	20.31	19.55	20.07
4695	NYSE	OPY	Wed, Mar 6, 2013	19.26	19.63	19.01	19.50
4694	NYSE	OPY	Tue, Mar 5, 2013	19.25	19.72	19.13	19.24
4693	NYSE	OPY	Mon, Mar 4, 2013	18.88	19.25	18.82	19.25
4692	NYSE	OPY	Fri, Mar 1, 2013	18.61	19.08	18.61	18.81
4691	NYSE	OPY	Thu, Feb 28, 2013	18.41	19.10	18.20	18.90
4690	NYSE	OPY	Wed, Feb 27, 2013	18.15	19.55	17.98	18.41
4689	NYSE	OPY	Tue, Feb 26, 2013	18.01	18.25	17.71	18.04
4688	NYSE	OPY	Mon, Feb 25, 2013	18.34	18.65	17.87	17.93
4687	NYSE	OPY	Fri, Feb 22, 2013	18.43	18.73	17.94	18.24
4686	NYSE	OPY	Thu, Feb 21, 2013	18.32	18.32	17.82	18.19
4685	NYSE	OPY	Wed, Feb 20, 2013	19.10	19.19	18.28	18.35
4684	NYSE	OPY	Tue, Feb 19, 2013	19.25	19.30	18.98	19.14
4683	NYSE	OPY	Fri, Feb 15, 2013	19.54	19.54	19.17	19.31
4682	NYSE	OPY	Thu, Feb 14, 2013	19.47	19.75	19.46	19.52
4681	NYSE	OPY	Wed, Feb 13, 2013	19.82	19.89	19.50	19.60
4680	NYSE	OPY	Tue, Feb 12, 2013	19.24	19.86	19.13	19.79
4679	NYSE	OPY	Mon, Feb 11, 2013	18.43	19.35	18.21	19.27
4678	NYSE	OPY	Fri, Feb 8, 2013	17.62	18.50	17.60	18.44
4677	NYSE	OPY	Thu, Feb 7, 2013	17.80	17.80	17.60	17.70
4676	NYSE	OPY	Wed, Feb 6, 2013	17.50	17.95	17.47	17.85
4675	NYSE	OPY	Tue, Feb 5, 2013	17.20	17.75	17.06	17.61
4674	NYSE	OPY	Mon, Feb 4, 2013	17.33	17.33	16.97	17.18
4673	NYSE	OPY	Fri, Feb 1, 2013	17.18	17.74	17.05	17.48
4672	NYSE	OPY	Thu, Jan 31, 2013	16.79	17.05	16.79	17.01
4671	NYSE	OPY	Wed, Jan 30, 2013	17.00	17.00	16.72	16.80
4670	NYSE	OPY	Tue, Jan 29, 2013	16.89	17.15	16.86	17.08
4669	NYSE	OPY	Mon, Jan 28, 2013	16.77	17.09	16.74	16.98
4668	NYSE	OPY	Fri, Jan 25, 2013	17.20	17.20	16.75	17.00
4667	NYSE	OPY	Thu, Jan 24, 2013	17.10	17.36	17.10	17.20
4666	NYSE	OPY	Wed, Jan 23, 2013	17.36	17.36	16.93	17.13
4665	NYSE	OPY	Tue, Jan 22, 2013	16.97	17.44	16.97	17.36
4664	NYSE	OPY	Fri, Jan 18, 2013	16.45	17.24	16.40	17.01
4663	NYSE	OPY	Thu, Jan 17, 2013	15.98	16.50	15.89	16.40
4662	NYSE	OPY	Wed, Jan 16, 2013	15.71	15.93	15.71	15.85
4661	NYSE	OPY	Tue, Jan 15, 2013	15.76	15.89	15.55	15.82
4660	NYSE	OPY	Mon, Jan 14, 2013	16.06	16.06	15.78	15.94
4659	NYSE	OPY	Fri, Jan 11, 2013	16.87	16.87	16.09	16.18
4658	NYSE	OPY	Thu, Jan 10, 2013	17.25	17.25	16.55	16.77
4657	NYSE	OPY	Wed, Jan 9, 2013	17.21	17.33	16.91	17.10
4656	NYSE	OPY	Tue, Jan 8, 2013	17.21	17.47	16.91	17.10
4655	NYSE	OPY	Mon, Jan 7, 2013	17.37	17.57	17.23	17.27
4654	NYSE	OPY	Fri, Jan 4, 2013	17.55	17.60	17.30	17.48
4653	NYSE	OPY	Thu, Jan 3, 2013	17.52	17.73	17.17	17.43
4652	NYSE	OPY	Wed, Jan 2, 2013	17.81	17.81	17.36	17.53
4651	NYSE	OPY	Mon, Dec 31, 2012	16.97	17.45	16.78	17.27
4650	NYSE	OPY	Fri, Dec 28, 2012	16.85	17.19	16.76	17.00
4649	NYSE	OPY	Thu, Dec 27, 2012	17.05	17.05	16.76	16.90
4648	NYSE	OPY	Wed, Dec 26, 2012	17.00	17.05	16.83	16.97
4647	NYSE	OPY	Mon, Dec 24, 2012	16.91	17.00	16.89	17.00
4646	NYSE	OPY	Fri, Dec 21, 2012	17.00	17.00	16.60	16.99
4645	NYSE	OPY	Thu, Dec 20, 2012	16.48	17.16	16.44	17.02
4644	NYSE	OPY	Wed, Dec 19, 2012	16.16	16.79	15.97	16.51
4643	NYSE	OPY	Tue, Dec 18, 2012	15.99	16.18	15.76	16.11
4642	NYSE	OPY	Mon, Dec 17, 2012	15.88	15.90	15.73	15.89
4641	NYSE	OPY	Fri, Dec 14, 2012	15.64	15.95	15.52	15.79
4640	NYSE	OPY	Thu, Dec 13, 2012	15.71	15.88	15.50	15.65
4639	NYSE	OPY	Wed, Dec 12, 2012	15.99	15.99	15.59	15.60
4638	NYSE	OPY	Tue, Dec 11, 2012	15.93	16.08	15.74	15.97
4637	NYSE	OPY	Mon, Dec 10, 2012	15.76	15.86	15.52	15.75
4636	NYSE	OPY	Fri, Dec 7, 2012	15.89	15.89	15.59	15.71
4635	NYSE	OPY	Thu, Dec 6, 2012	15.61	16.01	15.54	15.75
4634	NYSE	OPY	Wed, Dec 5, 2012	15.99	15.99	15.60	15.70
4633	NYSE	OPY	Tue, Dec 4, 2012	16.12	16.41	15.89	15.94
4632	NYSE	OPY	Mon, Dec 3, 2012	16.24	16.37	15.90	16.15
4631	NYSE	OPY	Fri, Nov 30, 2012	16.16	16.22	15.85	16.11
4630	NYSE	OPY	Thu, Nov 29, 2012	16.15	16.24	15.92	16.07
4629	NYSE	OPY	Wed, Nov 28, 2012	16.10	16.11	15.79	16.00
4628	NYSE	OPY	Tue, Nov 27, 2012	16.49	16.56	16.16	16.33
4627	NYSE	OPY	Mon, Nov 26, 2012	16.30	16.85	16.16	16.57
4626	NYSE	OPY	Fri, Nov 23, 2012	15.70	16.43	15.70	16.43
4625	NYSE	OPY	Wed, Nov 21, 2012	15.38	15.65	15.23	15.60
4624	NYSE	OPY	Tue, Nov 20, 2012	15.32	15.32	15.01	15.23
4623	NYSE	OPY	Mon, Nov 19, 2012	15.54	15.63	15.19	15.32
4622	NYSE	OPY	Fri, Nov 16, 2012	14.84	15.37	14.84	15.29
4621	NYSE	OPY	Thu, Nov 15, 2012	15.03	15.16	14.84	14.90
4620	NYSE	OPY	Wed, Nov 14, 2012	15.19	15.21	14.89	15.01
4619	NYSE	OPY	Tue, Nov 13, 2012	14.91	15.27	14.90	15.10
4618	NYSE	OPY	Mon, Nov 12, 2012	15.01	15.46	14.99	15.00
4617	NYSE	OPY	Fri, Nov 9, 2012	15.08	15.23	14.96	15.09
4616	NYSE	OPY	Thu, Nov 8, 2012	15.68	15.98	15.12	15.13
4615	NYSE	OPY	Wed, Nov 7, 2012	16.24	16.24	15.76	15.76
4614	NYSE	OPY	Tue, Nov 6, 2012	16.50	16.84	16.49	16.56
4613	NYSE	OPY	Mon, Nov 5, 2012	16.30	16.91	16.30	16.38
4612	NYSE	OPY	Fri, Nov 2, 2012	16.85	16.85	15.94	16.35
4611	NYSE	OPY	Thu, Nov 1, 2012	16.34	16.90	16.34	16.75
4610	NYSE	OPY	Wed, Oct 31, 2012	16.14	16.42	16.14	16.28
4609	NYSE	OPY	Fri, Oct 26, 2012	15.00	16.40	15.00	16.40
4608	NYSE	OPY	Thu, Oct 25, 2012	15.22	15.22	14.94	15.07
4607	NYSE	OPY	Wed, Oct 24, 2012	15.18	15.25	15.06	15.09
4606	NYSE	OPY	Tue, Oct 23, 2012	14.82	15.40	14.82	15.30
4605	NYSE	OPY	Mon, Oct 22, 2012	14.77	15.06	14.76	15.01
4604	NYSE	OPY	Fri, Oct 19, 2012	15.04	15.16	14.31	14.76
4603	NYSE	OPY	Thu, Oct 18, 2012	16.41	16.45	15.10	15.10
4602	NYSE	OPY	Wed, Oct 17, 2012	16.12	16.48	16.10	16.37
4601	NYSE	OPY	Tue, Oct 16, 2012	15.77	16.10	15.77	16.04
4600	NYSE	OPY	Mon, Oct 15, 2012	15.61	15.88	15.50	15.69
4599	NYSE	OPY	Fri, Oct 12, 2012	15.81	15.96	15.59	15.59
4598	NYSE	OPY	Thu, Oct 11, 2012	15.93	15.99	15.67	15.85
4597	NYSE	OPY	Wed, Oct 10, 2012	15.64	15.70	15.52	15.70
4596	NYSE	OPY	Tue, Oct 9, 2012	15.54	15.75	15.48	15.56
4595	NYSE	OPY	Mon, Oct 8, 2012	15.78	15.78	15.18	15.57
4594	NYSE	OPY	Fri, Oct 5, 2012	16.06	16.18	15.86	15.93
4593	NYSE	OPY	Thu, Oct 4, 2012	15.82	16.08	15.82	15.99
4592	NYSE	OPY	Wed, Oct 3, 2012	16.14	16.14	15.61	15.69
4591	NYSE	OPY	Tue, Oct 2, 2012	16.07	16.24	15.75	16.10
4590	NYSE	OPY	Mon, Oct 1, 2012	16.03	16.26	15.80	16.01
4589	NYSE	OPY	Fri, Sep 28, 2012	16.00	16.08	15.76	15.95
4588	NYSE	OPY	Thu, Sep 27, 2012	16.98	16.98	15.85	16.14
4587	NYSE	OPY	Wed, Sep 26, 2012	16.97	17.11	16.71	16.88
4586	NYSE	OPY	Tue, Sep 25, 2012	18.00	18.00	16.92	16.95
4585	NYSE	OPY	Mon, Sep 24, 2012	17.44	17.91	17.27	17.91
4584	NYSE	OPY	Fri, Sep 21, 2012	17.15	17.66	17.04	17.57
4583	NYSE	OPY	Thu, Sep 20, 2012	16.75	16.95	16.71	16.80
4582	NYSE	OPY	Wed, Sep 19, 2012	17.08	17.23	16.66	16.93
4581	NYSE	OPY	Tue, Sep 18, 2012	16.99	17.00	16.60	16.92
4580	NYSE	OPY	Mon, Sep 17, 2012	16.95	17.12	16.74	17.05
4579	NYSE	OPY	Fri, Sep 14, 2012	17.06	17.39	16.83	16.98
4578	NYSE	OPY	Thu, Sep 13, 2012	16.32	17.00	16.17	16.88
4577	NYSE	OPY	Wed, Sep 12, 2012	16.48	16.50	16.07	16.22
4576	NYSE	OPY	Tue, Sep 11, 2012	16.32	16.55	16.17	16.35
4575	NYSE	OPY	Mon, Sep 10, 2012	16.60	16.60	16.20	16.23
4574	NYSE	OPY	Fri, Sep 7, 2012	16.05	16.79	15.95	16.67
4573	NYSE	OPY	Thu, Sep 6, 2012	14.89	16.05	14.89	16.01
4572	NYSE	OPY	Wed, Sep 5, 2012	15.00	15.00	14.74	14.92
4571	NYSE	OPY	Tue, Sep 4, 2012	14.98	15.06	14.82	15.03
4570	NYSE	OPY	Fri, Aug 31, 2012	15.17	15.17	14.90	14.92
4569	NYSE	OPY	Thu, Aug 30, 2012	15.12	15.16	14.86	14.98
4568	NYSE	OPY	Wed, Aug 29, 2012	15.14	15.34	15.11	15.21
4567	NYSE	OPY	Tue, Aug 28, 2012	14.95	15.38	14.95	15.14
4566	NYSE	OPY	Mon, Aug 27, 2012	15.30	15.30	14.76	15.01
4565	NYSE	OPY	Fri, Aug 24, 2012	14.74	15.30	14.74	15.15
4564	NYSE	OPY	Thu, Aug 23, 2012	15.00	15.07	14.79	14.82
4563	NYSE	OPY	Wed, Aug 22, 2012	15.12	15.44	14.82	15.10
4562	NYSE	OPY	Tue, Aug 21, 2012	15.30	15.50	15.00	15.19
4561	NYSE	OPY	Mon, Aug 20, 2012	15.30	15.51	15.06	15.28
4560	NYSE	OPY	Fri, Aug 17, 2012	15.19	15.47	15.00	15.44
4559	NYSE	OPY	Thu, Aug 16, 2012	14.62	15.29	14.60	15.25
4558	NYSE	OPY	Wed, Aug 15, 2012	14.39	14.66	14.39	14.59
4557	NYSE	OPY	Tue, Aug 14, 2012	14.55	14.75	14.21	14.50
4556	NYSE	OPY	Mon, Aug 13, 2012	14.34	14.50	13.92	14.39
4555	NYSE	OPY	Fri, Aug 10, 2012	13.79	14.48	13.55	14.40
4554	NYSE	OPY	Thu, Aug 9, 2012	13.61	13.90	13.46	13.79
4553	NYSE	OPY	Wed, Aug 8, 2012	13.74	13.88	13.47	13.58
4552	NYSE	OPY	Tue, Aug 7, 2012	13.60	14.14	13.55	13.75
4551	NYSE	OPY	Mon, Aug 6, 2012	13.71	13.90	13.55	13.63
4550	NYSE	OPY	Fri, Aug 3, 2012	13.93	14.09	13.51	13.65
4549	NYSE	OPY	Thu, Aug 2, 2012	13.56	14.09	13.30	13.68
4548	NYSE	OPY	Wed, Aug 1, 2012	14.00	14.11	13.57	13.61
4547	NYSE	OPY	Tue, Jul 31, 2012	14.11	14.16	13.69	13.91
4546	NYSE	OPY	Mon, Jul 30, 2012	14.45	14.60	14.01	14.10
4545	NYSE	OPY	Fri, Jul 27, 2012	13.60	14.59	13.50	14.54
4544	NYSE	OPY	Thu, Jul 26, 2012	13.94	13.95	13.30	13.57
4543	NYSE	OPY	Wed, Jul 25, 2012	13.49	13.69	13.25	13.57
4542	NYSE	OPY	Tue, Jul 24, 2012	13.96	13.96	13.21	13.32
4541	NYSE	OPY	Mon, Jul 23, 2012	14.08	14.32	13.90	13.94
4540	NYSE	OPY	Fri, Jul 20, 2012	15.35	15.35	14.47	14.47
4539	NYSE	OPY	Thu, Jul 19, 2012	16.04	16.04	15.57	15.57
4538	NYSE	OPY	Wed, Jul 18, 2012	16.00	16.07	15.88	15.99
4537	NYSE	OPY	Tue, Jul 17, 2012	16.00	16.38	15.89	16.01
4536	NYSE	OPY	Mon, Jul 16, 2012	15.65	16.30	15.42	15.85
4535	NYSE	OPY	Fri, Jul 13, 2012	14.95	15.80	14.85	15.80
4534	NYSE	OPY	Thu, Jul 12, 2012	15.32	15.32	14.76	14.83
4533	NYSE	OPY	Wed, Jul 11, 2012	15.61	15.68	15.19	15.47
4532	NYSE	OPY	Tue, Jul 10, 2012	15.53	15.78	15.41	15.51
4531	NYSE	OPY	Mon, Jul 9, 2012	15.74	15.80	15.33	15.78
4530	NYSE	OPY	Fri, Jul 6, 2012	15.57	15.80	15.43	15.72
4529	NYSE	OPY	Thu, Jul 5, 2012	15.74	15.91	15.57	15.79
4528	NYSE	OPY	Tue, Jul 3, 2012	15.97	15.98	15.46	15.98
4527	NYSE	OPY	Mon, Jul 2, 2012	15.79	15.99	15.25	15.96
4526	NYSE	OPY	Fri, Jun 29, 2012	15.68	15.94	14.97	15.72
4525	NYSE	OPY	Thu, Jun 28, 2012	14.09	15.70	13.86	15.33
4524	NYSE	OPY	Wed, Jun 27, 2012	13.46	14.37	13.25	14.33
4523	NYSE	OPY	Tue, Jun 26, 2012	13.45	13.68	13.22	13.37
4522	NYSE	OPY	Mon, Jun 25, 2012	13.45	13.70	13.23	13.25
4521	NYSE	OPY	Fri, Jun 22, 2012	13.90	14.15	13.71	13.81
4520	NYSE	OPY	Thu, Jun 21, 2012	13.98	14.22	13.70	13.72
4519	NYSE	OPY	Wed, Jun 20, 2012	14.11	14.29	13.71	14.05
4518	NYSE	OPY	Tue, Jun 19, 2012	13.66	14.23	13.58	14.09
4517	NYSE	OPY	Mon, Jun 18, 2012	14.02	14.02	13.53	13.62
4516	NYSE	OPY	Fri, Jun 15, 2012	13.90	14.27	13.78	14.14
4515	NYSE	OPY	Thu, Jun 14, 2012	13.72	13.99	13.55	13.88
4514	NYSE	OPY	Wed, Jun 13, 2012	13.57	14.00	13.57	13.65
4513	NYSE	OPY	Tue, Jun 12, 2012	13.39	13.73	13.15	13.68
4512	NYSE	OPY	Mon, Jun 11, 2012	14.44	14.44	13.29	13.39
4511	NYSE	OPY	Fri, Jun 8, 2012	14.47	14.71	14.15	14.19
4510	NYSE	OPY	Thu, Jun 7, 2012	14.97	14.98	14.27	14.53
4509	NYSE	OPY	Wed, Jun 6, 2012	14.37	14.85	14.37	14.76
4508	NYSE	OPY	Tue, Jun 5, 2012	13.99	14.53	13.99	14.18
4507	NYSE	OPY	Mon, Jun 4, 2012	13.65	14.55	13.56	14.16
4506	NYSE	OPY	Fri, Jun 1, 2012	13.59	13.98	13.44	13.44
4505	NYSE	OPY	Thu, May 31, 2012	14.03	14.20	13.60	14.02
4504	NYSE	OPY	Wed, May 30, 2012	14.19	14.35	13.89	13.97
4503	NYSE	OPY	Tue, May 29, 2012	14.44	14.65	14.25	14.44
4502	NYSE	OPY	Fri, May 25, 2012	14.02	14.50	14.02	14.21
4501	NYSE	OPY	Thu, May 24, 2012	14.12	14.15	13.81	14.06
4500	NYSE	OPY	Wed, May 23, 2012	13.95	14.41	13.95	14.07
4499	NYSE	OPY	Tue, May 22, 2012	14.63	14.70	13.82	14.09
4498	NYSE	OPY	Mon, May 21, 2012	14.33	14.85	14.32	14.69
4497	NYSE	OPY	Fri, May 18, 2012	14.39	14.50	14.12	14.21
4496	NYSE	OPY	Thu, May 17, 2012	14.25	14.64	14.25	14.47
4495	NYSE	OPY	Wed, May 16, 2012	14.40	14.94	14.25	14.28
4494	NYSE	OPY	Tue, May 15, 2012	14.59	15.09	14.22	14.30
4493	NYSE	OPY	Mon, May 14, 2012	14.72	15.75	14.38	14.57
4492	NYSE	OPY	Fri, May 11, 2012	15.13	15.25	14.84	14.98
4491	NYSE	OPY	Thu, May 10, 2012	15.35	15.60	15.20	15.38
4490	NYSE	OPY	Wed, May 9, 2012	14.95	15.54	14.90	15.16
4489	NYSE	OPY	Tue, May 8, 2012	15.09	15.45	14.75	15.33
4488	NYSE	OPY	Mon, May 7, 2012	15.23	15.71	15.23	15.30
4487	NYSE	OPY	Fri, May 4, 2012	15.83	15.98	15.27	15.37
4486	NYSE	OPY	Thu, May 3, 2012	16.01	16.17	15.46	15.91
4485	NYSE	OPY	Wed, May 2, 2012	16.42	16.65	15.92	16.01
4484	NYSE	OPY	Tue, May 1, 2012	17.01	17.50	16.55	16.57
4483	NYSE	OPY	Mon, Apr 30, 2012	16.95	17.34	16.70	17.06
4482	NYSE	OPY	Fri, Apr 27, 2012	16.45	17.12	16.40	17.12
4481	NYSE	OPY	Thu, Apr 26, 2012	16.22	16.73	16.19	16.35
4480	NYSE	OPY	Wed, Apr 25, 2012	16.49	16.72	16.20	16.32
4479	NYSE	OPY	Tue, Apr 24, 2012	16.44	16.50	15.88	16.26
4478	NYSE	OPY	Mon, Apr 23, 2012	16.78	16.94	16.27	16.44
4477	NYSE	OPY	Fri, Apr 20, 2012	17.58	18.00	17.16	17.23
4476	NYSE	OPY	Thu, Apr 19, 2012	16.97	17.57	16.85	17.24
4475	NYSE	OPY	Wed, Apr 18, 2012	17.70	17.87	16.67	16.91
4474	NYSE	OPY	Tue, Apr 17, 2012	17.63	18.21	17.63	17.90
4473	NYSE	OPY	Mon, Apr 16, 2012	17.12	17.77	16.84	17.49
4472	NYSE	OPY	Fri, Apr 13, 2012	17.02	17.30	16.76	16.78
4471	NYSE	OPY	Thu, Apr 12, 2012	16.89	17.35	16.77	17.14
4470	NYSE	OPY	Wed, Apr 11, 2012	16.60	16.84	16.32	16.84
4469	NYSE	OPY	Tue, Apr 10, 2012	17.07	17.14	16.28	16.33
4468	NYSE	OPY	Mon, Apr 9, 2012	17.10	17.65	17.05	17.06
4467	NYSE	OPY	Thu, Apr 5, 2012	17.63	17.99	17.51	17.55
4466	NYSE	OPY	Wed, Apr 4, 2012	18.11	18.21	17.76	17.79
4465	NYSE	OPY	Tue, Apr 3, 2012	18.44	18.49	17.95	18.43
4464	NYSE	OPY	Mon, Apr 2, 2012	17.34	18.75	17.24	18.48
4463	NYSE	OPY	Fri, Mar 30, 2012	18.05	18.05	17.35	17.35
4462	NYSE	OPY	Thu, Mar 29, 2012	18.09	18.09	17.75	17.83
4461	NYSE	OPY	Wed, Mar 28, 2012	18.23	18.38	17.87	18.32
4460	NYSE	OPY	Tue, Mar 27, 2012	18.50	18.50	17.66	18.23
4459	NYSE	OPY	Mon, Mar 26, 2012	18.34	18.49	18.10	18.46
4458	NYSE	OPY	Fri, Mar 23, 2012	17.79	18.15	17.79	18.08
4457	NYSE	OPY	Thu, Mar 22, 2012	17.62	17.90	17.49	17.72
4456	NYSE	OPY	Wed, Mar 21, 2012	18.16	18.16	17.89	17.93
4455	NYSE	OPY	Tue, Mar 20, 2012	17.62	18.19	17.62	18.00
4454	NYSE	OPY	Mon, Mar 19, 2012	17.51	18.18	17.37	17.84
4453	NYSE	OPY	Fri, Mar 16, 2012	17.57	17.98	17.24	17.63
4452	NYSE	OPY	Thu, Mar 15, 2012	18.00	18.00	17.04	17.48
4451	NYSE	OPY	Wed, Mar 14, 2012	18.15	18.20	17.85	18.04
4450	NYSE	OPY	Tue, Mar 13, 2012	17.25	18.20	16.79	18.12
4449	NYSE	OPY	Mon, Mar 12, 2012	16.42	17.22	16.41	16.98
4448	NYSE	OPY	Fri, Mar 9, 2012	15.95	16.87	15.95	16.33
4447	NYSE	OPY	Thu, Mar 8, 2012	16.13	16.13	15.77	16.00
4446	NYSE	OPY	Wed, Mar 7, 2012	15.96	16.10	15.90	16.00
4445	NYSE	OPY	Tue, Mar 6, 2012	15.97	16.17	15.77	15.83
4444	NYSE	OPY	Mon, Mar 5, 2012	16.20	16.36	15.56	16.24
4443	NYSE	OPY	Fri, Mar 2, 2012	17.31	17.45	15.96	16.26
4442	NYSE	OPY	Thu, Mar 1, 2012	16.87	17.40	16.87	17.25
4441	NYSE	OPY	Wed, Feb 29, 2012	17.24	17.53	16.74	16.74
4440	NYSE	OPY	Tue, Feb 28, 2012	17.50	17.50	17.15	17.24
4439	NYSE	OPY	Mon, Feb 27, 2012	17.14	17.54	17.05	17.42
4438	NYSE	OPY	Fri, Feb 24, 2012	17.20	17.71	17.14	17.39
4437	NYSE	OPY	Thu, Feb 23, 2012	16.82	17.29	16.66	17.25
4436	NYSE	OPY	Wed, Feb 22, 2012	17.42	17.42	16.68	16.88
4435	NYSE	OPY	Tue, Feb 21, 2012	18.00	18.15	17.45	17.57
4434	NYSE	OPY	Fri, Feb 17, 2012	18.34	18.34	17.96	18.02
4433	NYSE	OPY	Thu, Feb 16, 2012	16.80	18.25	16.80	18.25
4432	NYSE	OPY	Wed, Feb 15, 2012	16.98	16.99	16.62	16.69
4431	NYSE	OPY	Tue, Feb 14, 2012	17.35	17.52	16.61	16.79
4430	NYSE	OPY	Mon, Feb 13, 2012	17.44	17.59	17.13	17.55
4429	NYSE	OPY	Fri, Feb 10, 2012	17.10	17.35	16.84	17.11
4428	NYSE	OPY	Thu, Feb 9, 2012	18.07	18.07	17.28	17.39
4427	NYSE	OPY	Wed, Feb 8, 2012	18.25	18.44	17.89	18.07
4426	NYSE	OPY	Tue, Feb 7, 2012	18.94	18.94	18.13	18.39
4425	NYSE	OPY	Mon, Feb 6, 2012	19.20	19.39	18.79	18.90
4424	NYSE	OPY	Fri, Feb 3, 2012	19.45	19.69	19.02	19.33
4423	NYSE	OPY	Thu, Feb 2, 2012	19.22	19.22	18.50	18.90
4422	NYSE	OPY	Wed, Feb 1, 2012	17.65	19.25	17.44	19.14
4421	NYSE	OPY	Tue, Jan 31, 2012	17.96	17.96	17.00	17.44
4420	NYSE	OPY	Mon, Jan 30, 2012	18.47	18.47	17.62	17.76
4419	NYSE	OPY	Fri, Jan 27, 2012	18.94	19.33	18.62	18.88
4418	NYSE	OPY	Thu, Jan 26, 2012	19.43	19.48	19.26	19.38
4417	NYSE	OPY	Wed, Jan 25, 2012	19.21	19.42	18.95	19.31
4416	NYSE	OPY	Tue, Jan 24, 2012	19.33	19.49	19.14	19.31
4415	NYSE	OPY	Mon, Jan 23, 2012	19.43	19.60	19.22	19.59
4414	NYSE	OPY	Fri, Jan 20, 2012	18.99	19.69	18.71	19.32
4413	NYSE	OPY	Thu, Jan 19, 2012	18.31	18.99	18.22	18.94
4412	NYSE	OPY	Wed, Jan 18, 2012	17.73	18.26	17.61	18.21
4411	NYSE	OPY	Tue, Jan 17, 2012	17.97	18.27	17.61	17.69
4410	NYSE	OPY	Fri, Jan 13, 2012	17.92	18.21	17.50	17.80
4409	NYSE	OPY	Thu, Jan 12, 2012	17.50	18.44	17.09	18.33
4408	NYSE	OPY	Wed, Jan 11, 2012	17.38	17.50	16.99	17.39
4407	NYSE	OPY	Tue, Jan 10, 2012	17.28	17.73	17.24	17.49
4406	NYSE	OPY	Mon, Jan 9, 2012	16.06	17.27	16.06	16.92
4405	NYSE	OPY	Fri, Jan 6, 2012	16.40	16.40	15.52	15.94
4404	NYSE	OPY	Thu, Jan 5, 2012	16.06	16.42	15.92	16.36
4403	NYSE	OPY	Wed, Jan 4, 2012	16.03	16.68	15.89	16.29
4402	NYSE	OPY	Tue, Jan 3, 2012	16.53	16.87	15.71	16.20
4401	NYSE	OPY	Fri, Dec 30, 2011	16.06	16.38	16.06	16.10
4400	NYSE	OPY	Thu, Dec 29, 2011	16.10	16.48	15.95	16.16
4399	NYSE	OPY	Wed, Dec 28, 2011	16.50	16.68	15.82	16.08
4398	NYSE	OPY	Tue, Dec 27, 2011	16.75	16.89	16.50	16.53
4397	NYSE	OPY	Fri, Dec 23, 2011	17.05	17.06	16.70	16.90
4396	NYSE	OPY	Thu, Dec 22, 2011	16.85	17.04	16.81	16.97
4395	NYSE	OPY	Wed, Dec 21, 2011	16.90	16.93	16.27	16.76
4394	NYSE	OPY	Tue, Dec 20, 2011	16.49	16.99	16.23	16.94
4393	NYSE	OPY	Mon, Dec 19, 2011	16.49	16.50	15.88	16.11
4392	NYSE	OPY	Fri, Dec 16, 2011	15.99	16.45	15.86	16.38
4391	NYSE	OPY	Thu, Dec 15, 2011	16.05	16.05	15.45	15.78
4390	NYSE	OPY	Wed, Dec 14, 2011	15.01	15.74	14.85	15.74
4389	NYSE	OPY	Tue, Dec 13, 2011	15.68	16.15	15.07	15.12
4388	NYSE	OPY	Mon, Dec 12, 2011	15.91	16.34	15.34	15.48
4387	NYSE	OPY	Fri, Dec 9, 2011	15.41	16.35	15.30	16.21
4386	NYSE	OPY	Thu, Dec 8, 2011	16.13	16.17	15.27	15.28
4385	NYSE	OPY	Wed, Dec 7, 2011	16.05	16.55	15.45	16.36
4384	NYSE	OPY	Tue, Dec 6, 2011	15.97	16.41	15.70	16.18
4383	NYSE	OPY	Mon, Dec 5, 2011	15.52	16.04	15.37	16.03
4382	NYSE	OPY	Fri, Dec 2, 2011	15.19	15.35	15.05	15.25
4381	NYSE	OPY	Thu, Dec 1, 2011	15.45	15.45	14.87	14.93
4380	NYSE	OPY	Wed, Nov 30, 2011	14.50	15.47	14.31	15.46
4379	NYSE	OPY	Tue, Nov 29, 2011	14.07	14.59	13.75	13.80
4378	NYSE	OPY	Mon, Nov 28, 2011	13.31	14.19	13.22	14.07
4377	NYSE	OPY	Fri, Nov 25, 2011	12.60	13.30	12.60	12.71
4376	NYSE	OPY	Wed, Nov 23, 2011	13.17	13.68	12.61	12.63
4375	NYSE	OPY	Tue, Nov 22, 2011	13.75	13.94	13.31	13.35
4374	NYSE	OPY	Mon, Nov 21, 2011	13.67	13.91	13.27	13.74
4373	NYSE	OPY	Fri, Nov 18, 2011	13.94	14.76	13.66	13.98
4372	NYSE	OPY	Thu, Nov 17, 2011	14.52	14.97	13.67	13.94
4371	NYSE	OPY	Wed, Nov 16, 2011	14.76	15.19	14.45	14.47
4370	NYSE	OPY	Tue, Nov 15, 2011	14.60	15.21	14.22	15.00
4369	NYSE	OPY	Mon, Nov 14, 2011	14.71	14.86	14.36	14.73
4368	NYSE	OPY	Fri, Nov 11, 2011	15.68	16.12	12.47	14.81
4367	NYSE	OPY	Thu, Nov 10, 2011	15.43	15.73	15.19	15.48
4366	NYSE	OPY	Wed, Nov 9, 2011	16.88	17.13	15.09	15.11
4365	NYSE	OPY	Tue, Nov 8, 2011	17.35	17.60	17.15	17.48
4364	NYSE	OPY	Mon, Nov 7, 2011	17.91	17.91	17.00	17.28
4363	NYSE	OPY	Fri, Nov 4, 2011	18.13	18.23	17.87	17.98
4362	NYSE	OPY	Thu, Nov 3, 2011	17.82	18.49	16.89	18.39
4361	NYSE	OPY	Wed, Nov 2, 2011	16.35	17.58	16.34	17.50
4360	NYSE	OPY	Tue, Nov 1, 2011	17.15	17.15	15.78	16.01
4359	NYSE	OPY	Mon, Oct 31, 2011	18.30	18.30	17.47	17.57
4358	NYSE	OPY	Fri, Oct 28, 2011	18.79	19.45	18.74	18.74
4357	NYSE	OPY	Thu, Oct 27, 2011	17.78	18.65	17.23	18.30
4356	NYSE	OPY	Wed, Oct 26, 2011	17.34	17.55	16.36	17.13
4355	NYSE	OPY	Tue, Oct 25, 2011	17.59	17.59	16.82	16.93
4354	NYSE	OPY	Mon, Oct 24, 2011	17.06	17.79	17.06	17.71
4353	NYSE	OPY	Fri, Oct 21, 2011	17.06	17.13	16.76	16.96
4352	NYSE	OPY	Thu, Oct 20, 2011	16.69	16.89	16.18	16.73
4351	NYSE	OPY	Wed, Oct 19, 2011	17.40	17.44	16.65	16.76
4350	NYSE	OPY	Tue, Oct 18, 2011	17.29	17.82	16.99	17.56
4349	NYSE	OPY	Mon, Oct 17, 2011	18.23	18.24	17.16	17.18
4348	NYSE	OPY	Fri, Oct 14, 2011	18.30	18.42	17.96	18.34
4347	NYSE	OPY	Thu, Oct 13, 2011	17.75	18.15	17.33	18.13
4346	NYSE	OPY	Wed, Oct 12, 2011	16.50	18.00	16.37	17.90
4345	NYSE	OPY	Tue, Oct 11, 2011	16.10	16.43	16.10	16.38
4344	NYSE	OPY	Mon, Oct 10, 2011	15.89	16.29	15.77	16.29
4343	NYSE	OPY	Fri, Oct 7, 2011	16.10	16.29	15.39	15.45
4342	NYSE	OPY	Thu, Oct 6, 2011	15.37	16.08	15.37	16.04
4341	NYSE	OPY	Wed, Oct 5, 2011	15.15	15.59	14.99	15.49
4340	NYSE	OPY	Tue, Oct 4, 2011	14.47	15.17	14.36	15.06
4339	NYSE	OPY	Mon, Oct 3, 2011	15.88	16.09	14.60	14.61
4338	NYSE	OPY	Fri, Sep 30, 2011	16.34	16.68	15.97	16.04
4337	NYSE	OPY	Thu, Sep 29, 2011	16.49	16.77	15.80	16.63
4336	NYSE	OPY	Wed, Sep 28, 2011	17.51	17.69	16.15	16.16
4335	NYSE	OPY	Tue, Sep 27, 2011	17.92	18.12	17.19	17.44
4334	NYSE	OPY	Mon, Sep 26, 2011	17.52	17.56	17.09	17.48
4333	NYSE	OPY	Fri, Sep 23, 2011	15.72	17.45	15.52	17.39
4332	NYSE	OPY	Thu, Sep 22, 2011	15.61	16.18	15.47	15.72
4331	NYSE	OPY	Wed, Sep 21, 2011	17.87	17.87	16.10	16.10
4330	NYSE	OPY	Tue, Sep 20, 2011	18.45	18.94	17.78	17.83
4329	NYSE	OPY	Mon, Sep 19, 2011	18.89	19.15	18.07	18.33
4328	NYSE	OPY	Fri, Sep 16, 2011	19.12	19.31	18.58	19.29
4327	NYSE	OPY	Thu, Sep 15, 2011	18.22	19.17	17.91	19.01
4326	NYSE	OPY	Wed, Sep 14, 2011	17.84	18.20	17.29	18.02
4325	NYSE	OPY	Tue, Sep 13, 2011	17.44	18.04	17.42	17.65
4324	NYSE	OPY	Mon, Sep 12, 2011	17.18	17.38	16.79	17.34
4323	NYSE	OPY	Fri, Sep 9, 2011	17.51	17.73	16.90	17.52
4322	NYSE	OPY	Thu, Sep 8, 2011	18.28	18.62	17.52	17.74
4321	NYSE	OPY	Wed, Sep 7, 2011	17.98	18.54	17.81	18.52
4320	NYSE	OPY	Tue, Sep 6, 2011	17.37	17.67	16.78	17.60
4319	NYSE	OPY	Fri, Sep 2, 2011	18.34	18.58	17.60	17.86
4318	NYSE	OPY	Thu, Sep 1, 2011	19.89	20.12	18.82	18.87
4317	NYSE	OPY	Wed, Aug 31, 2011	20.73	21.01	19.65	19.85
4316	NYSE	OPY	Tue, Aug 30, 2011	20.10	20.92	20.00	20.63
4315	NYSE	OPY	Mon, Aug 29, 2011	19.42	20.43	18.97	20.35
4314	NYSE	OPY	Fri, Aug 26, 2011	17.94	19.14	17.68	19.09
4313	NYSE	OPY	Thu, Aug 25, 2011	17.91	18.20	17.76	18.02
4312	NYSE	OPY	Wed, Aug 24, 2011	17.26	17.82	17.13	17.60
4311	NYSE	OPY	Tue, Aug 23, 2011	16.73	17.74	16.73	17.20
4310	NYSE	OPY	Mon, Aug 22, 2011	16.97	16.98	16.11	16.70
4309	NYSE	OPY	Fri, Aug 19, 2011	16.60	17.00	16.55	16.58
4308	NYSE	OPY	Thu, Aug 18, 2011	17.08	17.20	16.50	17.10
4307	NYSE	OPY	Wed, Aug 17, 2011	17.68	17.74	17.15	17.56
4306	NYSE	OPY	Tue, Aug 16, 2011	17.94	17.94	17.25	17.53
4305	NYSE	OPY	Mon, Aug 15, 2011	17.93	18.25	17.71	17.99
4304	NYSE	OPY	Fri, Aug 12, 2011	18.20	18.35	17.37	17.62
4303	NYSE	OPY	Thu, Aug 11, 2011	17.27	18.34	16.20	17.99
4302	NYSE	OPY	Wed, Aug 10, 2011	19.20	19.27	17.02	17.05
4301	NYSE	OPY	Tue, Aug 9, 2011	20.32	20.55	16.57	19.79
4300	NYSE	OPY	Mon, Aug 8, 2011	23.48	24.15	19.67	19.70
4299	NYSE	OPY	Fri, Aug 5, 2011	24.13	24.36	22.95	23.96
4298	NYSE	OPY	Thu, Aug 4, 2011	24.85	24.97	23.84	23.87
4297	NYSE	OPY	Wed, Aug 3, 2011	24.51	25.08	24.21	24.96
4296	NYSE	OPY	Tue, Aug 2, 2011	25.17	25.44	24.06	24.37
4295	NYSE	OPY	Mon, Aug 1, 2011	26.25	26.25	25.00	25.35
4294	NYSE	OPY	Fri, Jul 29, 2011	25.90	26.40	25.38	25.88
4293	NYSE	OPY	Thu, Jul 28, 2011	26.10	26.66	25.65	26.07
4292	NYSE	OPY	Wed, Jul 27, 2011	27.43	27.50	25.80	26.04
4291	NYSE	OPY	Tue, Jul 26, 2011	28.33	28.41	27.41	27.47
4290	NYSE	OPY	Mon, Jul 25, 2011	27.85	28.48	27.85	28.22
4289	NYSE	OPY	Fri, Jul 22, 2011	27.73	28.51	27.42	28.06
4288	NYSE	OPY	Thu, Jul 21, 2011	26.68	27.76	26.41	27.74
4287	NYSE	OPY	Wed, Jul 20, 2011	26.42	26.74	26.18	26.44
4286	NYSE	OPY	Tue, Jul 19, 2011	25.26	26.68	25.18	26.52
4285	NYSE	OPY	Mon, Jul 18, 2011	26.13	26.13	25.14	25.21
4284	NYSE	OPY	Fri, Jul 15, 2011	26.13	26.40	26.00	26.18
4283	NYSE	OPY	Thu, Jul 14, 2011	26.87	26.87	25.91	26.00
4282	NYSE	OPY	Wed, Jul 13, 2011	27.45	27.75	26.58	26.74
4281	NYSE	OPY	Tue, Jul 12, 2011	27.22	27.84	26.79	27.28
4280	NYSE	OPY	Mon, Jul 11, 2011	27.65	27.65	27.20	27.24
4279	NYSE	OPY	Fri, Jul 8, 2011	27.77	28.04	27.35	27.85
4278	NYSE	OPY	Thu, Jul 7, 2011	27.81	28.26	27.49	28.24
4277	NYSE	OPY	Wed, Jul 6, 2011	27.85	28.00	27.01	27.53
4276	NYSE	OPY	Tue, Jul 5, 2011	28.67	28.79	27.69	28.00
4275	NYSE	OPY	Fri, Jul 1, 2011	28.03	28.98	27.79	28.80
4274	NYSE	OPY	Thu, Jun 30, 2011	27.04	28.21	26.64	28.21
4273	NYSE	OPY	Wed, Jun 29, 2011	27.08	28.25	26.69	27.00
4272	NYSE	OPY	Tue, Jun 28, 2011	27.02	27.17	26.64	26.90
4271	NYSE	OPY	Mon, Jun 27, 2011	26.17	27.04	26.09	26.96
4270	NYSE	OPY	Fri, Jun 24, 2011	26.45	26.65	25.95	26.30
4269	NYSE	OPY	Thu, Jun 23, 2011	25.96	26.49	25.27	26.44
4268	NYSE	OPY	Wed, Jun 22, 2011	26.44	27.29	25.87	26.31
4267	NYSE	OPY	Tue, Jun 21, 2011	26.58	26.72	25.95	26.55
4266	NYSE	OPY	Mon, Jun 20, 2011	26.28	26.89	26.28	26.37
4265	NYSE	OPY	Fri, Jun 17, 2011	26.58	27.11	25.93	26.37
4264	NYSE	OPY	Thu, Jun 16, 2011	25.60	26.80	25.04	26.37
4263	NYSE	OPY	Wed, Jun 15, 2011	25.48	25.74	25.00	25.22
4262	NYSE	OPY	Tue, Jun 14, 2011	25.77	26.00	25.61	25.80
4261	NYSE	OPY	Mon, Jun 13, 2011	25.87	26.17	25.48	25.49
4260	NYSE	OPY	Fri, Jun 10, 2011	26.26	26.88	25.57	25.79
4259	NYSE	OPY	Thu, Jun 9, 2011	26.18	26.82	25.58	26.39
4258	NYSE	OPY	Wed, Jun 8, 2011	26.00	26.90	25.87	26.46
4257	NYSE	OPY	Tue, Jun 7, 2011	25.97	26.44	25.68	26.07
4256	NYSE	OPY	Mon, Jun 6, 2011	26.02	26.42	25.67	25.69
4255	NYSE	OPY	Fri, Jun 3, 2011	26.28	27.39	26.04	26.17
4254	NYSE	OPY	Thu, Jun 2, 2011	26.51	26.83	26.42	26.73
4253	NYSE	OPY	Wed, Jun 1, 2011	28.22	28.22	26.39	26.48
4252	NYSE	OPY	Tue, May 31, 2011	28.40	28.64	27.84	28.43
4251	NYSE	OPY	Fri, May 27, 2011	27.98	28.45	27.98	28.11
4250	NYSE	OPY	Thu, May 26, 2011	27.48	27.97	27.36	27.93
4249	NYSE	OPY	Wed, May 25, 2011	27.32	28.31	27.32	27.50
4248	NYSE	OPY	Tue, May 24, 2011	28.67	28.67	27.08	27.49
4247	NYSE	OPY	Mon, May 23, 2011	27.45	28.63	27.45	28.45
4246	NYSE	OPY	Fri, May 20, 2011	28.04	28.30	27.80	28.02
4245	NYSE	OPY	Thu, May 19, 2011	29.35	29.35	28.17	28.33
4244	NYSE	OPY	Wed, May 18, 2011	28.85	29.59	28.69	29.09
4243	NYSE	OPY	Tue, May 17, 2011	28.56	29.23	28.09	28.87
4242	NYSE	OPY	Mon, May 16, 2011	28.30	29.61	28.30	28.76
4241	NYSE	OPY	Fri, May 13, 2011	29.20	29.34	28.34	28.49
4240	NYSE	OPY	Thu, May 12, 2011	28.08	29.35	28.00	29.24
4239	NYSE	OPY	Wed, May 11, 2011	28.83	28.94	28.05	28.21
4238	NYSE	OPY	Tue, May 10, 2011	27.99	29.13	27.65	28.97
4237	NYSE	OPY	Mon, May 9, 2011	28.01	28.01	27.00	27.82
4236	NYSE	OPY	Fri, May 6, 2011	28.57	29.37	27.70	27.74
4235	NYSE	OPY	Thu, May 5, 2011	28.08	28.44	27.71	28.10
4234	NYSE	OPY	Wed, May 4, 2011	29.10	29.22	28.21	28.21
4233	NYSE	OPY	Tue, May 3, 2011	28.55	29.54	28.55	29.01
4232	NYSE	OPY	Mon, May 2, 2011	30.75	30.75	28.55	28.55
4231	NYSE	OPY	Fri, Apr 29, 2011	32.30	32.30	30.33	30.71
4230	NYSE	OPY	Thu, Apr 28, 2011	30.96	32.51	30.96	32.30
4229	NYSE	OPY	Wed, Apr 27, 2011	31.05	31.13	30.85	30.92
4228	NYSE	OPY	Tue, Apr 26, 2011	30.45	31.35	30.26	31.14
4227	NYSE	OPY	Mon, Apr 25, 2011	30.29	30.37	30.15	30.30
4226	NYSE	OPY	Thu, Apr 21, 2011	30.65	30.65	30.28	30.47
4225	NYSE	OPY	Wed, Apr 20, 2011	30.70	30.76	30.08	30.40
4224	NYSE	OPY	Tue, Apr 19, 2011	30.90	31.16	30.55	30.65
4223	NYSE	OPY	Mon, Apr 18, 2011	29.93	30.81	29.92	30.78
4222	NYSE	OPY	Fri, Apr 15, 2011	29.89	30.17	29.85	30.06
4221	NYSE	OPY	Thu, Apr 14, 2011	29.95	30.09	29.83	29.97
4220	NYSE	OPY	Wed, Apr 13, 2011	29.95	31.02	29.79	29.96
4219	NYSE	OPY	Tue, Apr 12, 2011	31.06	31.32	30.09	30.14
4218	NYSE	OPY	Mon, Apr 11, 2011	31.31	31.50	31.02	31.22
4217	NYSE	OPY	Fri, Apr 8, 2011	32.29	32.29	31.29	31.41
4216	NYSE	OPY	Thu, Apr 7, 2011	32.95	33.19	32.07	32.08
4215	NYSE	OPY	Wed, Apr 6, 2011	33.20	33.47	33.00	33.03
4214	NYSE	OPY	Tue, Apr 5, 2011	34.50	34.50	32.72	33.12
4213	NYSE	OPY	Mon, Apr 4, 2011	33.94	34.87	33.50	34.56
4212	NYSE	OPY	Fri, Apr 1, 2011	33.75	33.98	33.60	33.95
4211	NYSE	OPY	Thu, Mar 31, 2011	33.09	33.62	33.08	33.51
4210	NYSE	OPY	Wed, Mar 30, 2011	32.50	33.11	32.35	33.05
4209	NYSE	OPY	Tue, Mar 29, 2011	32.92	33.04	32.17	32.40
4208	NYSE	OPY	Mon, Mar 28, 2011	33.16	33.23	32.63	32.70
4207	NYSE	OPY	Fri, Mar 25, 2011	32.96	33.93	32.74	33.11
4206	NYSE	OPY	Thu, Mar 24, 2011	33.24	33.26	32.66	32.79
4205	NYSE	OPY	Wed, Mar 23, 2011	32.55	33.29	32.02	33.24
4204	NYSE	OPY	Tue, Mar 22, 2011	32.89	32.99	32.55	32.72
4203	NYSE	OPY	Mon, Mar 21, 2011	32.26	32.89	31.95	32.88
4202	NYSE	OPY	Fri, Mar 18, 2011	30.71	32.11	30.71	31.91
4201	NYSE	OPY	Thu, Mar 17, 2011	30.64	30.74	30.31	30.55
4200	NYSE	OPY	Wed, Mar 16, 2011	30.32	30.96	30.03	30.14
4199	NYSE	OPY	Tue, Mar 15, 2011	29.41	30.90	29.41	30.32
4198	NYSE	OPY	Mon, Mar 14, 2011	29.34	30.28	28.35	29.90
4197	NYSE	OPY	Fri, Mar 11, 2011	29.50	29.67	29.15	29.34
4196	NYSE	OPY	Thu, Mar 10, 2011	31.71	31.71	29.50	29.52
4195	NYSE	OPY	Wed, Mar 9, 2011	32.24	32.45	31.70	31.90
4194	NYSE	OPY	Tue, Mar 8, 2011	31.90	32.68	31.55	32.24
4193	NYSE	OPY	Mon, Mar 7, 2011	32.49	32.49	31.32	31.79
4192	NYSE	OPY	Fri, Mar 4, 2011	32.79	32.79	31.64	32.24
4191	NYSE	OPY	Thu, Mar 3, 2011	32.67	33.00	32.61	32.84
4190	NYSE	OPY	Wed, Mar 2, 2011	32.73	32.73	31.93	32.10
4189	NYSE	OPY	Tue, Mar 1, 2011	32.78	32.94	32.26	32.69
4188	NYSE	OPY	Mon, Feb 28, 2011	32.55	32.89	31.84	32.82
4187	NYSE	OPY	Fri, Feb 25, 2011	30.66	32.50	29.58	32.40
4186	NYSE	OPY	Thu, Feb 24, 2011	30.40	31.03	30.04	30.54
4185	NYSE	OPY	Wed, Feb 23, 2011	31.46	32.30	29.97	30.45
4184	NYSE	OPY	Tue, Feb 22, 2011	30.77	32.00	30.65	31.33
4183	NYSE	OPY	Fri, Feb 18, 2011	30.00	31.64	30.00	31.21
4182	NYSE	OPY	Thu, Feb 17, 2011	29.64	30.00	29.39	29.99
4181	NYSE	OPY	Wed, Feb 16, 2011	29.13	29.72	29.13	29.72
4180	NYSE	OPY	Tue, Feb 15, 2011	28.89	29.18	28.71	29.11
4179	NYSE	OPY	Mon, Feb 14, 2011	29.00	29.11	28.77	28.89
4178	NYSE	OPY	Fri, Feb 11, 2011	28.13	28.95	28.06	28.94
4177	NYSE	OPY	Thu, Feb 10, 2011	27.98	28.79	27.68	28.31
4176	NYSE	OPY	Wed, Feb 9, 2011	27.56	28.40	27.30	28.13
4175	NYSE	OPY	Tue, Feb 8, 2011	27.60	27.73	27.26	27.60
4174	NYSE	OPY	Mon, Feb 7, 2011	26.95	27.83	26.95	27.53
4173	NYSE	OPY	Fri, Feb 4, 2011	27.11	27.13	26.81	26.98
4172	NYSE	OPY	Thu, Feb 3, 2011	27.00	27.26	26.74	27.05
4171	NYSE	OPY	Wed, Feb 2, 2011	26.35	27.00	26.15	26.95
4170	NYSE	OPY	Tue, Feb 1, 2011	26.22	26.44	25.52	26.38
4169	NYSE	OPY	Mon, Jan 31, 2011	25.93	26.59	25.93	26.10
4168	NYSE	OPY	Fri, Jan 28, 2011	25.74	27.11	25.49	25.57
4167	NYSE	OPY	Thu, Jan 27, 2011	25.67	26.04	25.49	25.66
4166	NYSE	OPY	Wed, Jan 26, 2011	25.55	26.35	25.15	25.63
4165	NYSE	OPY	Tue, Jan 25, 2011	25.15	25.63	25.15	25.38
4164	NYSE	OPY	Mon, Jan 24, 2011	25.42	25.72	25.25	25.27
4163	NYSE	OPY	Fri, Jan 21, 2011	25.80	26.20	25.27	25.33
4162	NYSE	OPY	Thu, Jan 20, 2011	25.61	25.98	25.51	25.58
4161	NYSE	OPY	Wed, Jan 19, 2011	27.04	27.04	25.60	25.85
4160	NYSE	OPY	Tue, Jan 18, 2011	26.43	27.59	26.14	27.15
4159	NYSE	OPY	Fri, Jan 14, 2011	26.41	26.77	26.35	26.54
4158	NYSE	OPY	Thu, Jan 13, 2011	26.41	26.41	26.03	26.35
4157	NYSE	OPY	Wed, Jan 12, 2011	26.33	26.50	26.20	26.29
4156	NYSE	OPY	Tue, Jan 11, 2011	25.35	26.19	25.15	26.01
4155	NYSE	OPY	Mon, Jan 10, 2011	25.03	25.35	24.89	25.25
4154	NYSE	OPY	Fri, Jan 7, 2011	25.16	25.66	24.63	25.23
4153	NYSE	OPY	Thu, Jan 6, 2011	25.60	25.77	25.06	25.16
4152	NYSE	OPY	Wed, Jan 5, 2011	25.78	25.84	24.99	25.68
4151	NYSE	OPY	Tue, Jan 4, 2011	26.82	26.82	25.43	25.90
4150	NYSE	OPY	Mon, Jan 3, 2011	26.44	26.97	26.35	26.83
4149	NYSE	OPY	Fri, Dec 31, 2010	26.80	26.98	26.21	26.21
4148	NYSE	OPY	Thu, Dec 30, 2010	27.28	27.41	26.80	26.80
4147	NYSE	OPY	Wed, Dec 29, 2010	27.55	27.67	27.11	27.24
4146	NYSE	OPY	Tue, Dec 28, 2010	27.42	27.76	27.31	27.55
4145	NYSE	OPY	Mon, Dec 27, 2010	27.10	27.53	27.00	27.46
4144	NYSE	OPY	Thu, Dec 23, 2010	26.91	27.34	26.91	27.12
4143	NYSE	OPY	Wed, Dec 22, 2010	26.85	26.90	26.62	26.88
4142	NYSE	OPY	Tue, Dec 21, 2010	26.80	27.06	26.56	26.83
4141	NYSE	OPY	Mon, Dec 20, 2010	26.83	26.89	26.24	26.60
4140	NYSE	OPY	Fri, Dec 17, 2010	27.00	27.24	26.12	26.80
4139	NYSE	OPY	Thu, Dec 16, 2010	26.76	27.17	26.32	26.94
4138	NYSE	OPY	Wed, Dec 15, 2010	26.89	27.24	26.55	26.78
4137	NYSE	OPY	Tue, Dec 14, 2010	26.88	27.12	26.12	26.94
4136	NYSE	OPY	Mon, Dec 13, 2010	27.12	27.12	26.63	26.67
4135	NYSE	OPY	Fri, Dec 10, 2010	25.39	27.29	25.24	27.10
4134	NYSE	OPY	Thu, Dec 9, 2010	24.65	25.60	24.59	25.39
4133	NYSE	OPY	Wed, Dec 8, 2010	24.55	24.90	24.29	24.35
4132	NYSE	OPY	Tue, Dec 7, 2010	24.92	25.38	24.61	25.27
4131	NYSE	OPY	Mon, Dec 6, 2010	23.90	24.70	23.90	24.48
4130	NYSE	OPY	Fri, Dec 3, 2010	23.91	24.42	23.85	24.00
4129	NYSE	OPY	Thu, Dec 2, 2010	23.76	24.30	23.59	24.05
4128	NYSE	OPY	Wed, Dec 1, 2010	24.16	24.16	23.64	23.78
4127	NYSE	OPY	Tue, Nov 30, 2010	23.53	23.71	23.40	23.59
4126	NYSE	OPY	Mon, Nov 29, 2010	23.63	24.06	23.63	23.91
4125	NYSE	OPY	Fri, Nov 26, 2010	23.60	24.10	23.60	23.88
4124	NYSE	OPY	Wed, Nov 24, 2010	23.96	24.27	23.69	23.88
4123	NYSE	OPY	Tue, Nov 23, 2010	23.75	23.95	23.59	23.63
4122	NYSE	OPY	Mon, Nov 22, 2010	24.20	24.40	23.95	24.18
4121	NYSE	OPY	Fri, Nov 19, 2010	24.51	24.51	24.26	24.29
4120	NYSE	OPY	Thu, Nov 18, 2010	24.46	24.95	24.15	24.49
4119	NYSE	OPY	Wed, Nov 17, 2010	23.78	24.54	23.17	24.24
4118	NYSE	OPY	Tue, Nov 16, 2010	24.49	24.62	23.56	23.78
4117	NYSE	OPY	Mon, Nov 15, 2010	25.09	25.30	24.50	24.51
4116	NYSE	OPY	Fri, Nov 12, 2010	25.47	25.82	24.92	24.99
4115	NYSE	OPY	Thu, Nov 11, 2010	25.94	26.28	25.78	25.83
4114	NYSE	OPY	Wed, Nov 10, 2010	25.49	26.28	25.49	26.15
4113	NYSE	OPY	Tue, Nov 9, 2010	26.64	26.69	25.20	25.40
4112	NYSE	OPY	Mon, Nov 8, 2010	26.80	26.87	26.45	26.72
4111	NYSE	OPY	Fri, Nov 5, 2010	27.15	27.20	26.80	27.00
4110	NYSE	OPY	Thu, Nov 4, 2010	26.20	27.09	26.20	27.08
4109	NYSE	OPY	Wed, Nov 3, 2010	25.91	26.00	25.72	25.84
4108	NYSE	OPY	Tue, Nov 2, 2010	25.71	25.90	25.31	25.86
4107	NYSE	OPY	Mon, Nov 1, 2010	25.63	25.78	25.05	25.31
4106	NYSE	OPY	Fri, Oct 29, 2010	25.13	25.92	24.37	25.45
4105	NYSE	OPY	Thu, Oct 28, 2010	25.93	26.01	25.57	25.65
4104	NYSE	OPY	Wed, Oct 27, 2010	25.75	26.24	25.10	25.61
4103	NYSE	OPY	Tue, Oct 26, 2010	26.07	26.55	25.91	26.00
4102	NYSE	OPY	Mon, Oct 25, 2010	26.60	26.82	26.03	26.22
4101	NYSE	OPY	Fri, Oct 22, 2010	26.67	26.70	25.56	26.39
4100	NYSE	OPY	Thu, Oct 21, 2010	27.89	28.13	25.99	26.49
4099	NYSE	OPY	Wed, Oct 20, 2010	27.49	28.28	27.43	27.60
4098	NYSE	OPY	Tue, Oct 19, 2010	27.56	28.27	27.10	27.23
4097	NYSE	OPY	Mon, Oct 18, 2010	27.99	28.27	27.99	28.15
4096	NYSE	OPY	Fri, Oct 15, 2010	28.53	28.56	27.82	27.83
4095	NYSE	OPY	Thu, Oct 14, 2010	28.40	28.48	27.95	28.10
4094	NYSE	OPY	Wed, Oct 13, 2010	28.24	28.82	28.01	28.37
4093	NYSE	OPY	Tue, Oct 12, 2010	27.85	28.10	27.85	28.04
4092	NYSE	OPY	Mon, Oct 11, 2010	27.87	28.15	27.87	28.03
4091	NYSE	OPY	Fri, Oct 8, 2010	27.51	28.07	27.24	27.86
4090	NYSE	OPY	Thu, Oct 7, 2010	28.31	28.31	27.23	27.46
4089	NYSE	OPY	Wed, Oct 6, 2010	28.48	28.70	27.87	27.99
4088	NYSE	OPY	Tue, Oct 5, 2010	27.08	28.69	26.46	28.59
4087	NYSE	OPY	Mon, Oct 4, 2010	27.76	27.80	26.60	26.66
4086	NYSE	OPY	Fri, Oct 1, 2010	28.06	28.06	27.54	27.80
4085	NYSE	OPY	Thu, Sep 30, 2010	27.64	27.96	27.18	27.95
4084	NYSE	OPY	Wed, Sep 29, 2010	27.08	27.52	26.67	27.38
4083	NYSE	OPY	Tue, Sep 28, 2010	27.00	27.26	26.49	27.26
4082	NYSE	OPY	Mon, Sep 27, 2010	26.89	27.00	26.31	26.88
4081	NYSE	OPY	Fri, Sep 24, 2010	26.38	26.90	26.35	26.87
4080	NYSE	OPY	Thu, Sep 23, 2010	26.23	26.85	25.87	25.92
4079	NYSE	OPY	Wed, Sep 22, 2010	26.40	26.62	26.10	26.51
4078	NYSE	OPY	Tue, Sep 21, 2010	26.75	26.75	26.16	26.40
4077	NYSE	OPY	Mon, Sep 20, 2010	25.50	26.80	25.25	26.77
4076	NYSE	OPY	Fri, Sep 17, 2010	25.23	25.70	24.98	25.56
4075	NYSE	OPY	Thu, Sep 16, 2010	25.57	25.83	24.83	24.90
4074	NYSE	OPY	Wed, Sep 15, 2010	25.72	25.93	25.61	25.74
4073	NYSE	OPY	Tue, Sep 14, 2010	25.71	25.92	25.40	25.77
4072	NYSE	OPY	Mon, Sep 13, 2010	25.37	25.86	25.11	25.76
4071	NYSE	OPY	Fri, Sep 10, 2010	24.63	25.12	24.61	25.05
4070	NYSE	OPY	Thu, Sep 9, 2010	25.26	25.26	24.42	24.61
4069	NYSE	OPY	Wed, Sep 8, 2010	24.31	24.98	24.24	24.80
4068	NYSE	OPY	Tue, Sep 7, 2010	25.34	25.36	24.03	24.16
4067	NYSE	OPY	Fri, Sep 3, 2010	24.65	25.49	24.58	25.37
4066	NYSE	OPY	Thu, Sep 2, 2010	24.49	24.75	23.80	24.35
4065	NYSE	OPY	Wed, Sep 1, 2010	23.75	24.85	23.45	24.56
4064	NYSE	OPY	Tue, Aug 31, 2010	23.03	23.63	22.90	23.30
4063	NYSE	OPY	Mon, Aug 30, 2010	23.90	23.90	23.15	23.18
4062	NYSE	OPY	Fri, Aug 27, 2010	23.20	24.10	22.90	24.06
4061	NYSE	OPY	Thu, Aug 26, 2010	23.24	23.44	22.73	22.81
4060	NYSE	OPY	Wed, Aug 25, 2010	22.34	23.35	22.11	23.20
4059	NYSE	OPY	Tue, Aug 24, 2010	22.65	23.10	22.46	22.59
4058	NYSE	OPY	Mon, Aug 23, 2010	24.20	24.28	23.07	23.14
4057	NYSE	OPY	Fri, Aug 20, 2010	23.05	24.42	22.87	23.95
4056	NYSE	OPY	Thu, Aug 19, 2010	24.38	24.44	23.25	23.26
4055	NYSE	OPY	Wed, Aug 18, 2010	24.96	24.96	24.53	24.55
4054	NYSE	OPY	Tue, Aug 17, 2010	24.30	25.14	23.99	24.90
4053	NYSE	OPY	Mon, Aug 16, 2010	23.54	24.44	23.54	24.07
4052	NYSE	OPY	Fri, Aug 13, 2010	24.09	24.37	23.68	23.84
4051	NYSE	OPY	Thu, Aug 12, 2010	24.42	24.94	24.18	24.26
4050	NYSE	OPY	Wed, Aug 11, 2010	26.31	26.43	24.84	24.95
4049	NYSE	OPY	Tue, Aug 10, 2010	27.82	27.82	27.06	27.12
4048	NYSE	OPY	Mon, Aug 9, 2010	27.85	28.42	27.32	28.23
4047	NYSE	OPY	Fri, Aug 6, 2010	28.08	28.29	27.03	27.65
4046	NYSE	OPY	Thu, Aug 5, 2010	28.46	28.79	28.35	28.44
4045	NYSE	OPY	Wed, Aug 4, 2010	28.59	28.82	28.23	28.73
4044	NYSE	OPY	Tue, Aug 3, 2010	29.79	29.79	28.46	28.50
4043	NYSE	OPY	Mon, Aug 2, 2010	29.00	29.86	28.65	29.79
4042	NYSE	OPY	Fri, Jul 30, 2010	27.98	28.71	27.58	28.63
4041	NYSE	OPY	Thu, Jul 29, 2010	27.45	28.10	27.45	27.80
4040	NYSE	OPY	Wed, Jul 28, 2010	27.84	27.94	27.15	27.32
4039	NYSE	OPY	Tue, Jul 27, 2010	27.39	27.98	27.39	27.79
4038	NYSE	OPY	Mon, Jul 26, 2010	25.60	27.14	25.29	27.11
4037	NYSE	OPY	Fri, Jul 23, 2010	24.74	25.59	24.23	25.58
4036	NYSE	OPY	Thu, Jul 22, 2010	24.40	25.02	24.33	24.92
4035	NYSE	OPY	Wed, Jul 21, 2010	25.00	25.41	24.05	24.06
4034	NYSE	OPY	Tue, Jul 20, 2010	23.60	24.84	23.60	24.82
4033	NYSE	OPY	Mon, Jul 19, 2010	24.12	24.21	23.72	23.98
4032	NYSE	OPY	Fri, Jul 16, 2010	24.93	25.04	24.06	24.10
4031	NYSE	OPY	Thu, Jul 15, 2010	25.24	25.68	24.67	25.21
4030	NYSE	OPY	Wed, Jul 14, 2010	25.67	25.67	25.08	25.25
4029	NYSE	OPY	Tue, Jul 13, 2010	23.90	25.89	23.90	25.74
4028	NYSE	OPY	Mon, Jul 12, 2010	23.74	23.82	23.11	23.62
4027	NYSE	OPY	Fri, Jul 9, 2010	23.29	23.97	23.29	23.88
4026	NYSE	OPY	Thu, Jul 8, 2010	23.48	23.48	23.02	23.42
4025	NYSE	OPY	Wed, Jul 7, 2010	22.89	23.30	22.81	23.30
4024	NYSE	OPY	Tue, Jul 6, 2010	23.44	23.58	22.70	22.78
4023	NYSE	OPY	Fri, Jul 2, 2010	23.90	23.95	22.91	22.95
4022	NYSE	OPY	Thu, Jul 1, 2010	24.03	24.03	23.05	23.81
4021	NYSE	OPY	Wed, Jun 30, 2010	24.56	24.75	23.79	23.95
4020	NYSE	OPY	Tue, Jun 29, 2010	25.06	25.38	24.33	24.50
4019	NYSE	OPY	Mon, Jun 28, 2010	25.64	25.74	25.39	25.56
4018	NYSE	OPY	Fri, Jun 25, 2010	25.39	25.83	25.20	25.59
4017	NYSE	OPY	Thu, Jun 24, 2010	24.97	25.93	24.97	25.27
4016	NYSE	OPY	Wed, Jun 23, 2010	25.54	25.65	25.14	25.26
4015	NYSE	OPY	Tue, Jun 22, 2010	25.93	26.52	25.65	25.67
4014	NYSE	OPY	Mon, Jun 21, 2010	26.24	26.87	25.79	25.93
4013	NYSE	OPY	Fri, Jun 18, 2010	26.59	26.70	25.93	25.94
4012	NYSE	OPY	Thu, Jun 17, 2010	27.07	27.12	26.26	26.39
4011	NYSE	OPY	Wed, Jun 16, 2010	26.92	27.46	26.85	26.92
4010	NYSE	OPY	Tue, Jun 15, 2010	26.42	27.19	26.16	27.15
4009	NYSE	OPY	Mon, Jun 14, 2010	26.10	26.63	25.83	26.02
4008	NYSE	OPY	Fri, Jun 11, 2010	25.58	26.01	25.44	25.98
4007	NYSE	OPY	Thu, Jun 10, 2010	25.85	26.13	25.29	26.01
4006	NYSE	OPY	Wed, Jun 9, 2010	26.23	27.20	25.27	25.48
4005	NYSE	OPY	Tue, Jun 8, 2010	25.64	26.12	25.25	26.01
4004	NYSE	OPY	Mon, Jun 7, 2010	26.43	26.64	25.24	25.28
4003	NYSE	OPY	Fri, Jun 4, 2010	27.09	27.49	26.31	26.40
4002	NYSE	OPY	Thu, Jun 3, 2010	27.79	27.79	26.73	27.69
4001	NYSE	OPY	Wed, Jun 2, 2010	26.85	27.75	26.46	27.71
4000	NYSE	OPY	Tue, Jun 1, 2010	27.78	27.78	26.68	26.69
3999	NYSE	OPY	Fri, May 28, 2010	27.90	28.13	27.57	27.93
3998	NYSE	OPY	Thu, May 27, 2010	27.00	27.99	26.68	27.89
3997	NYSE	OPY	Wed, May 26, 2010	26.41	26.91	26.01	26.39
3996	NYSE	OPY	Tue, May 25, 2010	24.55	25.90	24.55	25.87
3995	NYSE	OPY	Mon, May 24, 2010	25.95	26.20	24.73	25.18
3994	NYSE	OPY	Fri, May 21, 2010	25.43	26.18	25.12	26.10
3993	NYSE	OPY	Thu, May 20, 2010	27.08	27.28	25.72	25.86
3992	NYSE	OPY	Wed, May 19, 2010	28.13	28.32	27.13	27.50
3991	NYSE	OPY	Tue, May 18, 2010	29.27	29.54	28.16	28.23
3990	NYSE	OPY	Mon, May 17, 2010	28.56	28.88	28.00	28.77
3989	NYSE	OPY	Fri, May 14, 2010	28.46	28.57	28.00	28.27
3988	NYSE	OPY	Thu, May 13, 2010	28.50	28.95	28.50	28.61
3987	NYSE	OPY	Wed, May 12, 2010	28.15	28.92	27.91	28.74
3986	NYSE	OPY	Tue, May 11, 2010	27.93	28.73	27.93	28.26
3985	NYSE	OPY	Mon, May 10, 2010	28.00	28.20	27.37	28.18
3984	NYSE	OPY	Fri, May 7, 2010	27.63	27.63	26.00	26.26
3983	NYSE	OPY	Thu, May 6, 2010	28.80	28.80	26.23	27.76
3982	NYSE	OPY	Wed, May 5, 2010	29.32	29.62	28.78	28.85
3981	NYSE	OPY	Tue, May 4, 2010	29.94	30.10	29.29	29.56
3980	NYSE	OPY	Mon, May 3, 2010	29.09	30.41	29.06	30.41
3979	NYSE	OPY	Fri, Apr 30, 2010	27.72	29.31	27.72	29.07
3978	NYSE	OPY	Thu, Apr 29, 2010	27.50	28.13	27.36	28.05
3977	NYSE	OPY	Wed, Apr 28, 2010	27.47	27.47	26.99	27.36
3976	NYSE	OPY	Tue, Apr 27, 2010	27.95	28.04	26.64	27.29
3975	NYSE	OPY	Mon, Apr 26, 2010	28.37	28.37	28.00	28.15
3974	NYSE	OPY	Fri, Apr 23, 2010	28.10	28.10	27.82	28.10
3973	NYSE	OPY	Thu, Apr 22, 2010	27.65	28.09	27.55	28.07
3972	NYSE	OPY	Wed, Apr 21, 2010	27.76	28.26	27.66	28.04
3971	NYSE	OPY	Tue, Apr 20, 2010	27.15	27.81	27.08	27.81
3970	NYSE	OPY	Mon, Apr 19, 2010	26.75	27.19	26.54	27.12
3969	NYSE	OPY	Fri, Apr 16, 2010	27.55	27.56	26.65	27.07
3968	NYSE	OPY	Thu, Apr 15, 2010	27.04	27.58	26.75	27.57
3967	NYSE	OPY	Wed, Apr 14, 2010	27.01	27.44	26.75	27.15
3966	NYSE	OPY	Tue, Apr 13, 2010	26.87	27.22	26.60	26.94
3965	NYSE	OPY	Mon, Apr 12, 2010	26.39	26.97	26.24	26.78
3964	NYSE	OPY	Fri, Apr 9, 2010	26.96	26.96	26.35	26.51
3963	NYSE	OPY	Thu, Apr 8, 2010	27.56	27.66	26.80	27.05
3962	NYSE	OPY	Wed, Apr 7, 2010	27.74	28.18	27.50	27.75
3961	NYSE	OPY	Tue, Apr 6, 2010	28.25	29.18	27.74	27.91
3960	NYSE	OPY	Mon, Apr 5, 2010	25.58	28.38	25.35	28.35
3959	NYSE	OPY	Thu, Apr 1, 2010	25.65	25.75	25.27	25.48
3958	NYSE	OPY	Wed, Mar 31, 2010	25.30	25.73	25.25	25.51
3957	NYSE	OPY	Tue, Mar 30, 2010	25.34	25.60	25.25	25.51
3956	NYSE	OPY	Mon, Mar 29, 2010	25.28	25.44	25.25	25.38
3955	NYSE	OPY	Fri, Mar 26, 2010	25.34	25.51	25.24	25.28
3954	NYSE	OPY	Thu, Mar 25, 2010	25.47	25.75	24.93	25.25
3953	NYSE	OPY	Wed, Mar 24, 2010	25.25	25.68	25.25	25.33
3952	NYSE	OPY	Tue, Mar 23, 2010	25.38	25.47	25.09	25.33
3951	NYSE	OPY	Mon, Mar 22, 2010	25.34	25.83	25.14	25.45
3950	NYSE	OPY	Fri, Mar 19, 2010	26.13	26.13	24.99	25.58
3949	NYSE	OPY	Thu, Mar 18, 2010	26.12	26.34	25.98	25.99
3948	NYSE	OPY	Wed, Mar 17, 2010	26.28	26.47	26.08	26.23
3947	NYSE	OPY	Tue, Mar 16, 2010	26.13	26.60	26.03	26.30
3946	NYSE	OPY	Mon, Mar 15, 2010	26.04	26.20	26.00	26.08
3945	NYSE	OPY	Fri, Mar 12, 2010	26.77	26.77	26.01	26.18
3944	NYSE	OPY	Thu, Mar 11, 2010	26.64	26.95	26.35	26.62
3943	NYSE	OPY	Wed, Mar 10, 2010	26.42	27.04	26.42	26.76
3942	NYSE	OPY	Tue, Mar 9, 2010	26.61	27.13	26.21	26.54
3941	NYSE	OPY	Mon, Mar 8, 2010	27.12	27.14	26.72	26.78
3940	NYSE	OPY	Fri, Mar 5, 2010	26.89	27.20	26.71	26.99
3939	NYSE	OPY	Thu, Mar 4, 2010	26.77	26.91	26.49	26.81
3938	NYSE	OPY	Wed, Mar 3, 2010	27.01	27.16	26.63	26.76
3937	NYSE	OPY	Tue, Mar 2, 2010	25.86	27.19	25.86	26.82
3936	NYSE	OPY	Mon, Mar 1, 2010	25.00	25.97	24.92	25.90
3935	NYSE	OPY	Fri, Feb 26, 2010	24.82	25.15	24.73	25.01
3934	NYSE	OPY	Thu, Feb 25, 2010	24.72	25.00	24.39	25.00
3933	NYSE	OPY	Wed, Feb 24, 2010	24.90	25.45	24.51	25.14
3932	NYSE	OPY	Tue, Feb 23, 2010	25.03	25.09	24.85	24.90
3931	NYSE	OPY	Mon, Feb 22, 2010	25.21	25.47	24.71	25.03
3930	NYSE	OPY	Fri, Feb 19, 2010	25.59	25.62	25.10	25.19
3929	NYSE	OPY	Thu, Feb 18, 2010	26.00	26.00	25.39	25.63
3928	NYSE	OPY	Wed, Feb 17, 2010	25.87	26.63	25.77	26.00
3927	NYSE	OPY	Tue, Feb 16, 2010	25.63	25.94	25.44	25.87
3926	NYSE	OPY	Fri, Feb 12, 2010	25.62	25.88	25.46	25.48
3925	NYSE	OPY	Thu, Feb 11, 2010	25.31	26.03	25.05	25.83
3924	NYSE	OPY	Wed, Feb 10, 2010	24.15	25.54	24.11	25.48
3923	NYSE	OPY	Tue, Feb 9, 2010	24.83	24.83	24.15	24.34
3922	NYSE	OPY	Mon, Feb 8, 2010	25.75	25.75	24.21	24.50
3921	NYSE	OPY	Fri, Feb 5, 2010	25.94	26.13	24.75	25.89
3920	NYSE	OPY	Thu, Feb 4, 2010	26.39	26.82	25.88	25.93
3919	NYSE	OPY	Wed, Feb 3, 2010	27.37	27.66	25.81	26.67
3918	NYSE	OPY	Tue, Feb 2, 2010	28.61	28.61	27.39	27.39
3917	NYSE	OPY	Mon, Feb 1, 2010	27.32	29.13	27.32	28.49
3916	NYSE	OPY	Fri, Jan 29, 2010	28.30	28.48	26.40	27.31
3915	NYSE	OPY	Thu, Jan 28, 2010	29.77	29.77	28.15	28.21
3914	NYSE	OPY	Wed, Jan 27, 2010	29.38	29.73	28.47	29.62
3913	NYSE	OPY	Tue, Jan 26, 2010	29.69	29.81	29.30	29.65
3912	NYSE	OPY	Mon, Jan 25, 2010	30.25	30.27	29.79	29.91
3911	NYSE	OPY	Fri, Jan 22, 2010	29.88	30.52	28.97	30.03
3910	NYSE	OPY	Thu, Jan 21, 2010	30.39	30.42	29.00	30.00
3909	NYSE	OPY	Wed, Jan 20, 2010	30.58	30.75	29.62	30.40
3908	NYSE	OPY	Tue, Jan 19, 2010	30.33	30.95	30.20	30.68
3907	NYSE	OPY	Fri, Jan 15, 2010	30.51	30.62	29.50	30.38
3906	NYSE	OPY	Thu, Jan 14, 2010	30.62	30.85	30.44	30.50
3905	NYSE	OPY	Wed, Jan 13, 2010	30.72	31.10	30.44	30.72
3904	NYSE	OPY	Tue, Jan 12, 2010	31.64	32.18	30.28	30.41
3903	NYSE	OPY	Mon, Jan 11, 2010	33.16	33.16	31.86	31.91
3902	NYSE	OPY	Fri, Jan 8, 2010	33.00	33.19	32.10	33.10
3901	NYSE	OPY	Thu, Jan 7, 2010	32.96	33.28	32.50	33.12
3900	NYSE	OPY	Wed, Jan 6, 2010	33.16	33.25	32.55	32.92
3899	NYSE	OPY	Tue, Jan 5, 2010	33.48	33.48	33.09	33.30
3898	NYSE	OPY	Mon, Jan 4, 2010	33.45	33.63	33.33	33.63
3897	NYSE	OPY	Thu, Dec 31, 2009	32.89	33.60	32.82	33.22
3896	NYSE	OPY	Wed, Dec 30, 2009	32.68	33.11	32.10	33.07
3895	NYSE	OPY	Tue, Dec 29, 2009	32.82	33.12	32.58	32.93
3894	NYSE	OPY	Mon, Dec 28, 2009	32.95	33.50	32.31	32.68
3893	NYSE	OPY	Thu, Dec 24, 2009	33.04	33.28	32.79	33.10
3892	NYSE	OPY	Wed, Dec 23, 2009	32.66	33.25	32.59	33.00
3891	NYSE	OPY	Tue, Dec 22, 2009	32.19	33.10	31.94	32.21
3890	NYSE	OPY	Mon, Dec 21, 2009	31.15	32.04	31.11	31.94
3889	NYSE	OPY	Fri, Dec 18, 2009	31.99	32.09	29.38	30.84
3888	NYSE	OPY	Thu, Dec 17, 2009	33.00	33.21	31.39	31.71
3887	NYSE	OPY	Wed, Dec 16, 2009	32.82	33.52	32.66	33.24
3886	NYSE	OPY	Tue, Dec 15, 2009	32.64	33.08	32.13	32.42
3885	NYSE	OPY	Mon, Dec 14, 2009	33.29	33.29	31.87	32.76
3884	NYSE	OPY	Fri, Dec 11, 2009	32.42	32.94	32.20	32.45
3883	NYSE	OPY	Thu, Dec 10, 2009	32.78	33.18	32.18	32.34
3882	NYSE	OPY	Wed, Dec 9, 2009	33.25	33.25	32.14	32.59
3881	NYSE	OPY	Tue, Dec 8, 2009	33.17	34.16	32.75	33.12
3880	NYSE	OPY	Mon, Dec 7, 2009	33.46	33.60	33.03	33.34
3879	NYSE	OPY	Fri, Dec 4, 2009	33.35	33.63	32.93	33.49
3878	NYSE	OPY	Thu, Dec 3, 2009	32.90	33.50	32.21	32.50
3877	NYSE	OPY	Wed, Dec 2, 2009	32.97	33.34	32.11	32.70
3876	NYSE	OPY	Tue, Dec 1, 2009	31.86	33.14	31.86	32.87
3875	NYSE	OPY	Mon, Nov 30, 2009	30.01	31.85	29.78	31.49
3874	NYSE	OPY	Fri, Nov 27, 2009	29.23	30.49	29.23	29.92
3873	NYSE	OPY	Wed, Nov 25, 2009	30.86	31.35	30.68	30.87
3872	NYSE	OPY	Tue, Nov 24, 2009	31.93	31.93	29.50	30.78
3871	NYSE	OPY	Mon, Nov 23, 2009	30.81	31.49	30.76	31.16
3870	NYSE	OPY	Fri, Nov 20, 2009	30.10	30.73	30.00	30.61
3869	NYSE	OPY	Thu, Nov 19, 2009	29.64	30.45	29.18	30.25
3868	NYSE	OPY	Wed, Nov 18, 2009	29.67	29.99	29.34	29.99
3867	NYSE	OPY	Tue, Nov 17, 2009	29.35	29.65	29.13	29.58
3866	NYSE	OPY	Mon, Nov 16, 2009	28.73	29.72	28.73	29.45
3865	NYSE	OPY	Fri, Nov 13, 2009	27.84	28.74	27.59	28.35
3864	NYSE	OPY	Thu, Nov 12, 2009	27.75	28.24	27.72	27.78
3863	NYSE	OPY	Wed, Nov 11, 2009	28.05	28.05	27.70	27.76
3862	NYSE	OPY	Tue, Nov 10, 2009	27.73	28.14	27.50	27.84
3861	NYSE	OPY	Mon, Nov 9, 2009	27.56	27.95	27.26	27.93
3860	NYSE	OPY	Fri, Nov 6, 2009	26.90	27.49	26.49	27.40
3859	NYSE	OPY	Thu, Nov 5, 2009	25.81	27.18	25.69	27.10
3858	NYSE	OPY	Wed, Nov 4, 2009	26.01	26.17	25.29	25.60
3857	NYSE	OPY	Tue, Nov 3, 2009	26.04	26.19	25.00	25.73
3856	NYSE	OPY	Mon, Nov 2, 2009	25.61	26.54	25.44	26.19
3855	NYSE	OPY	Fri, Oct 30, 2009	26.20	26.21	24.97	25.50
3854	NYSE	OPY	Thu, Oct 29, 2009	25.06	26.94	25.01	26.35
3853	NYSE	OPY	Wed, Oct 28, 2009	25.56	25.74	24.89	24.89
3852	NYSE	OPY	Tue, Oct 27, 2009	26.58	26.87	25.57	25.61
3851	NYSE	OPY	Mon, Oct 26, 2009	25.43	26.68	25.35	26.41
3850	NYSE	OPY	Fri, Oct 23, 2009	26.52	26.94	25.28	25.38
3849	NYSE	OPY	Thu, Oct 22, 2009	26.22	27.04	26.20	26.63
3848	NYSE	OPY	Wed, Oct 21, 2009	27.54	27.87	26.20	26.28
3847	NYSE	OPY	Tue, Oct 20, 2009	28.03	28.39	26.84	27.52
3846	NYSE	OPY	Mon, Oct 19, 2009	28.04	28.34	27.82	27.95
3845	NYSE	OPY	Fri, Oct 16, 2009	28.00	28.15	27.53	28.01
3844	NYSE	OPY	Thu, Oct 15, 2009	28.14	28.26	27.91	28.11
3843	NYSE	OPY	Wed, Oct 14, 2009	28.29	28.71	28.03	28.47
3842	NYSE	OPY	Tue, Oct 13, 2009	28.01	28.16	26.98	27.95
3841	NYSE	OPY	Mon, Oct 12, 2009	27.04	28.82	26.97	27.96
3840	NYSE	OPY	Fri, Oct 9, 2009	25.21	27.16	25.21	26.90
3839	NYSE	OPY	Thu, Oct 8, 2009	24.86	25.72	24.86	25.26
3838	NYSE	OPY	Wed, Oct 7, 2009	23.83	24.78	23.73	24.72
3837	NYSE	OPY	Tue, Oct 6, 2009	23.40	24.37	23.15	23.92
3836	NYSE	OPY	Mon, Oct 5, 2009	23.51	23.67	23.03	23.31
3835	NYSE	OPY	Fri, Oct 2, 2009	23.01	23.82	22.85	23.44
3834	NYSE	OPY	Thu, Oct 1, 2009	24.31	24.31	23.31	23.31
3833	NYSE	OPY	Wed, Sep 30, 2009	24.66	24.79	23.89	24.35
3832	NYSE	OPY	Tue, Sep 29, 2009	24.83	25.14	24.53	24.72
3831	NYSE	OPY	Mon, Sep 28, 2009	25.03	25.50	24.58	24.85
3830	NYSE	OPY	Fri, Sep 25, 2009	25.11	25.25	24.12	24.81
3829	NYSE	OPY	Thu, Sep 24, 2009	25.47	25.47	24.78	25.27
3828	NYSE	OPY	Wed, Sep 23, 2009	25.49	25.96	25.31	25.39
3827	NYSE	OPY	Tue, Sep 22, 2009	25.48	25.60	25.26	25.47
3826	NYSE	OPY	Mon, Sep 21, 2009	25.70	25.84	25.08	25.21
3825	NYSE	OPY	Fri, Sep 18, 2009	26.27	26.30	25.61	26.05
3824	NYSE	OPY	Thu, Sep 17, 2009	26.12	26.63	26.00	26.10
3823	NYSE	OPY	Wed, Sep 16, 2009	25.64	26.06	25.34	26.05
3822	NYSE	OPY	Tue, Sep 15, 2009	26.79	26.92	25.40	25.50
3821	NYSE	OPY	Mon, Sep 14, 2009	26.85	27.02	26.25	26.97
3820	NYSE	OPY	Fri, Sep 11, 2009	26.95	27.12	26.33	26.98
3819	NYSE	OPY	Thu, Sep 10, 2009	27.26	27.26	26.60	26.99
3818	NYSE	OPY	Wed, Sep 9, 2009	26.64	27.58	26.47	27.43
3817	NYSE	OPY	Tue, Sep 8, 2009	26.35	26.65	26.13	26.46
3816	NYSE	OPY	Fri, Sep 4, 2009	25.01	25.97	24.78	25.92
3815	NYSE	OPY	Thu, Sep 3, 2009	24.45	24.94	24.03	24.79
3814	NYSE	OPY	Wed, Sep 2, 2009	24.30	25.21	23.81	23.99
3813	NYSE	OPY	Tue, Sep 1, 2009	25.72	25.78	24.15	24.28
3812	NYSE	OPY	Mon, Aug 31, 2009	25.87	26.11	24.88	25.82
3811	NYSE	OPY	Fri, Aug 28, 2009	26.89	26.89	25.95	26.27
3810	NYSE	OPY	Thu, Aug 27, 2009	26.87	26.87	25.55	26.76
3809	NYSE	OPY	Wed, Aug 26, 2009	27.50	27.80	26.46	26.86
3808	NYSE	OPY	Tue, Aug 25, 2009	26.92	27.69	26.80	27.47
3807	NYSE	OPY	Mon, Aug 24, 2009	26.95	27.55	26.45	26.69
3806	NYSE	OPY	Fri, Aug 21, 2009	26.77	27.08	26.50	26.80
3805	NYSE	OPY	Thu, Aug 20, 2009	26.92	26.92	26.19	26.45
3804	NYSE	OPY	Wed, Aug 19, 2009	25.95	26.95	25.49	26.88
3803	NYSE	OPY	Tue, Aug 18, 2009	26.10	26.83	25.81	26.00
3802	NYSE	OPY	Mon, Aug 17, 2009	26.66	26.66	25.02	25.70
3801	NYSE	OPY	Fri, Aug 14, 2009	28.79	28.79	26.52	27.55
3800	NYSE	OPY	Thu, Aug 13, 2009	29.00	29.47	28.17	28.88
3799	NYSE	OPY	Wed, Aug 12, 2009	28.01	29.38	28.01	29.06
3798	NYSE	OPY	Tue, Aug 11, 2009	28.87	28.87	28.05	28.12
3797	NYSE	OPY	Mon, Aug 10, 2009	28.25	29.17	28.25	28.81
3796	NYSE	OPY	Fri, Aug 7, 2009	27.60	28.98	27.60	28.39
3795	NYSE	OPY	Thu, Aug 6, 2009	28.00	28.45	26.78	27.10
3794	NYSE	OPY	Wed, Aug 5, 2009	28.65	28.74	27.42	28.11
3793	NYSE	OPY	Tue, Aug 4, 2009	28.16	28.76	28.00	28.65
3792	NYSE	OPY	Mon, Aug 3, 2009	28.50	29.00	28.15	28.30
3791	NYSE	OPY	Fri, Jul 31, 2009	28.22	29.00	28.01	28.01
3790	NYSE	OPY	Thu, Jul 30, 2009	27.70	30.38	27.70	28.28
3789	NYSE	OPY	Wed, Jul 29, 2009	27.42	27.97	27.03	27.70
3788	NYSE	OPY	Tue, Jul 28, 2009	26.90	27.61	26.86	27.57
3787	NYSE	OPY	Mon, Jul 27, 2009	26.90	27.16	26.75	26.98
3786	NYSE	OPY	Fri, Jul 24, 2009	26.17	26.90	25.20	26.59
3785	NYSE	OPY	Thu, Jul 23, 2009	24.89	25.64	24.52	25.45
3784	NYSE	OPY	Wed, Jul 22, 2009	24.60	25.60	24.47	24.87
3783	NYSE	OPY	Tue, Jul 21, 2009	24.06	25.03	23.87	25.03
3782	NYSE	OPY	Mon, Jul 20, 2009	23.50	24.19	23.43	23.96
3781	NYSE	OPY	Fri, Jul 17, 2009	23.48	23.58	23.00	23.47
3780	NYSE	OPY	Thu, Jul 16, 2009	23.47	23.47	22.69	23.22
3779	NYSE	OPY	Wed, Jul 15, 2009	23.41	23.71	22.89	23.59
3778	NYSE	OPY	Tue, Jul 14, 2009	22.91	23.47	22.29	23.12
3777	NYSE	OPY	Mon, Jul 13, 2009	21.37	23.13	21.12	22.98
3776	NYSE	OPY	Fri, Jul 10, 2009	20.62	21.32	20.62	21.20
3775	NYSE	OPY	Thu, Jul 9, 2009	21.55	21.55	20.56	20.82
3774	NYSE	OPY	Wed, Jul 8, 2009	22.33	22.35	20.62	21.34
3773	NYSE	OPY	Tue, Jul 7, 2009	22.52	22.72	22.14	22.24
3772	NYSE	OPY	Mon, Jul 6, 2009	21.68	22.50	21.19	22.39
3771	NYSE	OPY	Thu, Jul 2, 2009	21.71	22.07	21.50	21.68
3770	NYSE	OPY	Wed, Jul 1, 2009	21.48	22.80	21.14	22.18
3769	NYSE	OPY	Tue, Jun 30, 2009	22.38	22.43	21.02	21.17
3768	NYSE	OPY	Mon, Jun 29, 2009	21.90	22.74	21.73	22.04
3767	NYSE	OPY	Fri, Jun 26, 2009	19.23	22.83	19.23	22.83
3766	NYSE	OPY	Thu, Jun 25, 2009	18.30	19.29	18.11	19.28
3765	NYSE	OPY	Wed, Jun 24, 2009	18.02	18.66	18.02	18.40
3764	NYSE	OPY	Tue, Jun 23, 2009	18.27	18.40	17.28	17.82
3763	NYSE	OPY	Mon, Jun 22, 2009	18.50	18.58	17.91	17.95
3762	NYSE	OPY	Fri, Jun 19, 2009	18.68	19.39	18.13	18.81
3761	NYSE	OPY	Thu, Jun 18, 2009	17.74	19.00	17.74	18.43
3760	NYSE	OPY	Wed, Jun 17, 2009	17.47	18.01	16.50	17.69
3759	NYSE	OPY	Tue, Jun 16, 2009	19.03	19.38	17.40	17.42
3758	NYSE	OPY	Mon, Jun 15, 2009	18.21	18.84	17.96	18.84
3757	NYSE	OPY	Fri, Jun 12, 2009	18.60	18.80	17.90	18.62
3756	NYSE	OPY	Thu, Jun 11, 2009	17.70	19.03	17.63	18.71
3755	NYSE	OPY	Wed, Jun 10, 2009	18.00	18.00	17.18	17.70
3754	NYSE	OPY	Tue, Jun 9, 2009	17.72	18.17	17.26	17.89
3753	NYSE	OPY	Mon, Jun 8, 2009	17.97	17.97	17.25	17.72
3752	NYSE	OPY	Fri, Jun 5, 2009	18.52	18.69	17.56	17.97
3751	NYSE	OPY	Thu, Jun 4, 2009	18.00	18.62	17.82	18.51
3750	NYSE	OPY	Wed, Jun 3, 2009	17.78	18.09	17.48	17.86
3749	NYSE	OPY	Tue, Jun 2, 2009	15.85	18.21	15.58	17.90
3748	NYSE	OPY	Mon, Jun 1, 2009	15.00	15.95	14.63	15.70
3747	NYSE	OPY	Fri, May 29, 2009	14.80	14.86	14.25	14.86
3746	NYSE	OPY	Thu, May 28, 2009	14.11	14.95	13.89	14.94
3745	NYSE	OPY	Wed, May 27, 2009	15.06	15.20	13.83	13.95
3744	NYSE	OPY	Tue, May 26, 2009	14.15	15.15	13.90	15.15
3743	NYSE	OPY	Fri, May 22, 2009	14.09	14.89	13.53	14.30
3742	NYSE	OPY	Thu, May 21, 2009	14.06	14.09	13.75	14.04
3741	NYSE	OPY	Wed, May 20, 2009	14.25	14.98	14.20	14.48
3740	NYSE	OPY	Tue, May 19, 2009	13.26	14.17	12.90	13.92
3739	NYSE	OPY	Mon, May 18, 2009	12.37	13.50	12.33	13.41
3738	NYSE	OPY	Fri, May 15, 2009	12.35	12.84	12.17	12.33
3737	NYSE	OPY	Thu, May 14, 2009	11.77	12.77	11.30	12.32
3736	NYSE	OPY	Wed, May 13, 2009	12.59	12.59	11.63	11.75
3735	NYSE	OPY	Tue, May 12, 2009	13.00	13.00	11.61	12.55
3734	NYSE	OPY	Mon, May 11, 2009	12.20	13.44	12.10	13.00
3733	NYSE	OPY	Fri, May 8, 2009	12.10	12.99	11.84	12.30
3732	NYSE	OPY	Thu, May 7, 2009	12.75	12.86	11.68	12.00
3731	NYSE	OPY	Wed, May 6, 2009	12.40	13.06	12.01	12.58
3730	NYSE	OPY	Tue, May 5, 2009	12.15	12.49	11.90	12.24
3729	NYSE	OPY	Mon, May 4, 2009	11.26	12.33	11.16	12.11
3728	NYSE	OPY	Fri, May 1, 2009	10.73	11.55	10.41	11.25
3727	NYSE	OPY	Thu, Apr 30, 2009	10.86	10.95	10.53	10.72
3726	NYSE	OPY	Wed, Apr 29, 2009	10.69	11.18	10.07	10.84
3725	NYSE	OPY	Tue, Apr 28, 2009	9.95	11.08	9.67	10.58
3724	NYSE	OPY	Mon, Apr 27, 2009	10.06	10.08	9.57	10.03
3723	NYSE	OPY	Fri, Apr 24, 2009	10.25	10.44	9.93	10.21
3722	NYSE	OPY	Thu, Apr 23, 2009	9.62	10.10	9.61	9.86
3721	NYSE	OPY	Wed, Apr 22, 2009	9.59	10.38	9.55	9.58
3720	NYSE	OPY	Tue, Apr 21, 2009	9.54	9.73	8.99	9.59
3719	NYSE	OPY	Mon, Apr 20, 2009	10.66	10.66	9.51	9.55
3718	NYSE	OPY	Fri, Apr 17, 2009	11.35	11.35	10.50	10.86
3717	NYSE	OPY	Thu, Apr 16, 2009	11.70	12.09	11.18	11.28
3716	NYSE	OPY	Wed, Apr 15, 2009	11.53	11.77	11.29	11.51
3715	NYSE	OPY	Tue, Apr 14, 2009	11.93	12.13	11.48	11.63
3714	NYSE	OPY	Mon, Apr 13, 2009	11.87	12.24	11.83	12.20
3713	NYSE	OPY	Thu, Apr 9, 2009	11.16	12.17	11.16	12.01
3712	NYSE	OPY	Wed, Apr 8, 2009	11.41	11.50	10.75	11.05
3711	NYSE	OPY	Tue, Apr 7, 2009	10.25	11.40	10.02	11.25
3710	NYSE	OPY	Mon, Apr 6, 2009	10.25	10.38	9.64	10.32
3709	NYSE	OPY	Fri, Apr 3, 2009	10.56	10.73	10.18	10.36
3708	NYSE	OPY	Thu, Apr 2, 2009	10.24	10.83	10.24	10.61
3707	NYSE	OPY	Wed, Apr 1, 2009	10.09	10.34	9.99	10.14
3706	NYSE	OPY	Tue, Mar 31, 2009	9.67	10.25	9.31	9.98
3705	NYSE	OPY	Mon, Mar 30, 2009	10.44	10.44	9.63	9.76
3704	NYSE	OPY	Fri, Mar 27, 2009	10.93	11.19	10.40	10.65
3703	NYSE	OPY	Thu, Mar 26, 2009	11.33	11.33	10.84	11.03
3702	NYSE	OPY	Wed, Mar 25, 2009	11.54	11.82	10.76	11.16
3701	NYSE	OPY	Tue, Mar 24, 2009	12.00	12.36	11.13	11.21
3700	NYSE	OPY	Mon, Mar 23, 2009	11.38	12.48	11.38	12.00
3699	NYSE	OPY	Fri, Mar 20, 2009	11.87	12.30	11.28	11.31
3698	NYSE	OPY	Thu, Mar 19, 2009	12.25	12.49	11.85	12.11
3697	NYSE	OPY	Wed, Mar 18, 2009	10.20	12.49	10.20	11.75
3696	NYSE	OPY	Tue, Mar 17, 2009	10.29	10.73	9.50	10.55
3695	NYSE	OPY	Mon, Mar 16, 2009	10.70	11.77	10.35	10.49
3694	NYSE	OPY	Fri, Mar 13, 2009	9.94	10.77	9.49	10.70
3693	NYSE	OPY	Thu, Mar 12, 2009	7.75	10.33	7.25	10.01
3692	NYSE	OPY	Wed, Mar 11, 2009	7.55	8.12	7.13	7.85
3691	NYSE	OPY	Tue, Mar 10, 2009	6.80	8.30	6.80	7.47
3690	NYSE	OPY	Mon, Mar 9, 2009	7.09	7.18	6.70	6.85
3689	NYSE	OPY	Fri, Mar 6, 2009	7.00	7.38	6.80	7.13
3688	NYSE	OPY	Thu, Mar 5, 2009	7.64	7.84	6.98	6.99
3687	NYSE	OPY	Wed, Mar 4, 2009	8.13	8.33	7.49	7.96
3686	NYSE	OPY	Tue, Mar 3, 2009	8.13	8.60	7.90	8.06
3685	NYSE	OPY	Mon, Mar 2, 2009	8.62	8.62	7.66	8.33
3684	NYSE	OPY	Fri, Feb 27, 2009	9.25	9.26	8.63	8.70
3683	NYSE	OPY	Thu, Feb 26, 2009	9.60	10.00	8.28	9.25
3682	NYSE	OPY	Wed, Feb 25, 2009	10.29	10.29	9.43	9.60
3681	NYSE	OPY	Tue, Feb 24, 2009	9.97	10.10	9.20	10.00
3680	NYSE	OPY	Mon, Feb 23, 2009	10.40	10.43	9.66	10.07
3679	NYSE	OPY	Fri, Feb 20, 2009	9.89	10.58	9.89	10.27
3678	NYSE	OPY	Thu, Feb 19, 2009	12.32	12.34	9.89	10.05
3677	NYSE	OPY	Wed, Feb 18, 2009	12.80	12.95	11.70	12.35
3676	NYSE	OPY	Tue, Feb 17, 2009	13.64	13.74	12.50	12.65
3675	NYSE	OPY	Fri, Feb 13, 2009	13.37	14.00	13.30	13.77
3674	NYSE	OPY	Thu, Feb 12, 2009	13.30	14.00	12.73	13.71
3673	NYSE	OPY	Wed, Feb 11, 2009	13.23	13.94	13.20	13.43
3672	NYSE	OPY	Tue, Feb 10, 2009	13.85	14.25	13.26	13.34
3671	NYSE	OPY	Mon, Feb 9, 2009	12.51	14.11	12.51	13.80
3670	NYSE	OPY	Fri, Feb 6, 2009	12.00	12.77	11.80	12.47
3669	NYSE	OPY	Thu, Feb 5, 2009	12.29	12.40	11.87	11.93
3668	NYSE	OPY	Wed, Feb 4, 2009	12.15	12.89	11.71	12.25
3667	NYSE	OPY	Tue, Feb 3, 2009	13.46	13.49	12.25	12.25
3666	NYSE	OPY	Mon, Feb 2, 2009	13.17	14.00	12.80	13.57
3665	NYSE	OPY	Fri, Jan 30, 2009	13.14	13.36	12.35	13.25
3664	NYSE	OPY	Thu, Jan 29, 2009	13.55	14.15	12.67	12.94
3663	NYSE	OPY	Wed, Jan 28, 2009	13.50	14.16	13.31	13.70
3662	NYSE	OPY	Tue, Jan 27, 2009	12.65	13.46	12.47	13.07
3661	NYSE	OPY	Mon, Jan 26, 2009	12.00	12.87	11.85	12.67
3660	NYSE	OPY	Fri, Jan 23, 2009	11.00	11.99	10.86	11.85
3659	NYSE	OPY	Thu, Jan 22, 2009	12.30	12.30	11.10	11.24
3658	NYSE	OPY	Wed, Jan 21, 2009	12.20	12.78	11.55	12.44
3657	NYSE	OPY	Tue, Jan 20, 2009	13.34	13.37	11.95	11.95
3656	NYSE	OPY	Fri, Jan 16, 2009	12.55	13.60	12.55	13.51
3655	NYSE	OPY	Thu, Jan 15, 2009	12.08	12.40	11.01	12.40
3654	NYSE	OPY	Wed, Jan 14, 2009	13.53	13.53	11.92	11.96
3653	NYSE	OPY	Tue, Jan 13, 2009	12.86	13.76	12.49	13.59
3652	NYSE	OPY	Mon, Jan 12, 2009	14.48	14.48	12.71	12.74
3651	NYSE	OPY	Fri, Jan 9, 2009	14.17	14.72	13.77	14.70
3650	NYSE	OPY	Thu, Jan 8, 2009	13.74	13.99	13.35	13.99
3649	NYSE	OPY	Wed, Jan 7, 2009	13.77	13.93	13.31	13.74
3648	NYSE	OPY	Tue, Jan 6, 2009	13.58	13.99	13.46	13.97
3647	NYSE	OPY	Mon, Jan 5, 2009	13.09	13.91	13.09	13.34
3646	NYSE	OPY	Fri, Jan 2, 2009	12.97	13.14	12.36	12.97
3645	NYSE	OPY	Wed, Dec 31, 2008	12.22	13.70	12.07	12.88
3644	NYSE	OPY	Tue, Dec 30, 2008	11.42	12.14	10.73	12.06
3643	NYSE	OPY	Mon, Dec 29, 2008	11.24	11.31	10.79	11.22
3642	NYSE	OPY	Fri, Dec 26, 2008	10.99	12.07	10.99	11.22
3641	NYSE	OPY	Wed, Dec 24, 2008	11.23	11.37	10.59	11.17
3640	NYSE	OPY	Tue, Dec 23, 2008	11.40	11.85	11.26	11.30
3639	NYSE	OPY	Mon, Dec 22, 2008	12.40	12.46	11.20	11.25
3638	NYSE	OPY	Fri, Dec 19, 2008	12.20	12.59	12.00	12.53
3637	NYSE	OPY	Thu, Dec 18, 2008	11.55	12.71	11.31	12.14
3636	NYSE	OPY	Wed, Dec 17, 2008	11.00	12.75	11.00	11.59
3635	NYSE	OPY	Tue, Dec 16, 2008	11.00	11.49	11.00	11.16
3634	NYSE	OPY	Mon, Dec 15, 2008	11.78	11.78	10.97	10.97
3633	NYSE	OPY	Fri, Dec 12, 2008	11.17	11.85	10.65	11.68
3632	NYSE	OPY	Thu, Dec 11, 2008	11.80	12.53	11.34	11.50
3631	NYSE	OPY	Wed, Dec 10, 2008	10.00	12.34	9.69	12.10
3630	NYSE	OPY	Tue, Dec 9, 2008	10.70	10.78	9.78	10.03
3629	NYSE	OPY	Mon, Dec 8, 2008	11.19	11.29	9.60	10.80
3628	NYSE	OPY	Fri, Dec 5, 2008	11.49	11.49	10.38	11.13
3627	NYSE	OPY	Thu, Dec 4, 2008	11.74	12.07	11.23	11.51
3626	NYSE	OPY	Wed, Dec 3, 2008	12.04	12.74	11.80	12.09
3625	NYSE	OPY	Tue, Dec 2, 2008	11.96	12.48	11.68	12.19
3624	NYSE	OPY	Mon, Dec 1, 2008	12.15	12.46	11.70	11.90
3623	NYSE	OPY	Fri, Nov 28, 2008	11.50	13.64	11.23	12.81
3622	NYSE	OPY	Wed, Nov 26, 2008	9.65	11.27	9.50	10.96
3621	NYSE	OPY	Tue, Nov 25, 2008	10.00	10.04	9.42	10.00
3620	NYSE	OPY	Mon, Nov 24, 2008	9.50	10.23	8.93	9.99
3619	NYSE	OPY	Fri, Nov 21, 2008	8.33	9.29	7.70	9.21
3618	NYSE	OPY	Thu, Nov 20, 2008	8.63	9.65	7.77	8.08
3617	NYSE	OPY	Wed, Nov 19, 2008	11.29	11.49	8.60	8.65
3616	NYSE	OPY	Tue, Nov 18, 2008	13.23	13.25	11.13	11.68
3615	NYSE	OPY	Mon, Nov 17, 2008	13.43	13.93	12.78	13.35
3614	NYSE	OPY	Fri, Nov 14, 2008	12.57	14.22	12.50	13.58
3613	NYSE	OPY	Thu, Nov 13, 2008	11.50	12.94	11.22	12.64
3612	NYSE	OPY	Wed, Nov 12, 2008	13.21	13.46	11.40	11.90
3611	NYSE	OPY	Tue, Nov 11, 2008	14.62	14.95	12.80	13.30
3610	NYSE	OPY	Mon, Nov 10, 2008	16.27	16.27	14.50	14.52
3609	NYSE	OPY	Fri, Nov 7, 2008	16.13	16.32	15.76	16.03
3608	NYSE	OPY	Thu, Nov 6, 2008	16.13	16.50	15.60	16.14
3607	NYSE	OPY	Wed, Nov 5, 2008	17.37	17.72	16.13	16.13
3606	NYSE	OPY	Tue, Nov 4, 2008	17.50	18.07	17.26	17.78
3605	NYSE	OPY	Mon, Nov 3, 2008	16.97	18.06	16.68	17.26
3604	NYSE	OPY	Fri, Oct 31, 2008	16.66	18.13	15.69	17.37
3603	NYSE	OPY	Thu, Oct 30, 2008	17.64	17.95	16.93	17.40
3602	NYSE	OPY	Wed, Oct 29, 2008	16.50	17.69	16.44	17.23
3601	NYSE	OPY	Tue, Oct 28, 2008	16.25	16.57	15.38	16.39
3600	NYSE	OPY	Mon, Oct 27, 2008	16.05	16.07	15.25	15.62
3599	NYSE	OPY	Fri, Oct 24, 2008	15.00	17.05	15.00	16.60
3598	NYSE	OPY	Thu, Oct 23, 2008	16.36	16.36	15.33	15.52
3597	NYSE	OPY	Wed, Oct 22, 2008	19.28	19.28	16.24	16.24
3596	NYSE	OPY	Tue, Oct 21, 2008	19.28	19.74	18.35	19.74
3595	NYSE	OPY	Mon, Oct 20, 2008	19.39	20.00	19.07	19.50
3594	NYSE	OPY	Fri, Oct 17, 2008	18.49	19.14	18.00	18.79
3593	NYSE	OPY	Thu, Oct 16, 2008	18.52	18.90	17.78	18.90
3592	NYSE	OPY	Wed, Oct 15, 2008	19.50	19.50	17.64	18.53
3591	NYSE	OPY	Tue, Oct 14, 2008	20.50	20.65	18.62	19.85
3590	NYSE	OPY	Mon, Oct 13, 2008	17.50	19.95	16.32	19.17
3589	NYSE	OPY	Fri, Oct 10, 2008	16.00	17.50	14.00	16.90
3588	NYSE	OPY	Thu, Oct 9, 2008	19.89	20.31	16.61	16.61
3587	NYSE	OPY	Wed, Oct 8, 2008	19.25	19.90	19.00	19.26
3586	NYSE	OPY	Tue, Oct 7, 2008	21.41	21.91	20.35	20.77
3585	NYSE	OPY	Mon, Oct 6, 2008	21.00	21.70	20.94	21.55
3584	NYSE	OPY	Fri, Oct 3, 2008	24.69	24.69	22.51	22.75
3583	NYSE	OPY	Thu, Oct 2, 2008	25.50	25.50	23.75	24.50
3582	NYSE	OPY	Wed, Oct 1, 2008	24.85	25.62	24.50	25.33
3581	NYSE	OPY	Tue, Sep 30, 2008	24.29	25.30	24.29	24.85
3580	NYSE	OPY	Mon, Sep 29, 2008	24.01	24.32	23.68	24.01
3579	NYSE	OPY	Fri, Sep 26, 2008	25.00	25.26	24.25	24.45
3578	NYSE	OPY	Thu, Sep 25, 2008	25.41	25.60	25.06	25.54
3577	NYSE	OPY	Wed, Sep 24, 2008	25.36	26.29	24.51	25.41
3576	NYSE	OPY	Tue, Sep 23, 2008	24.25	25.40	24.25	24.95
3575	NYSE	OPY	Mon, Sep 22, 2008	25.25	25.25	24.47	24.49
3574	NYSE	OPY	Fri, Sep 19, 2008	24.60	26.00	24.50	24.85
3573	NYSE	OPY	Thu, Sep 18, 2008	22.90	24.50	20.51	23.64
3572	NYSE	OPY	Wed, Sep 17, 2008	23.22	23.78	22.07	23.25
3571	NYSE	OPY	Tue, Sep 16, 2008	22.58	24.34	22.25	23.46
3570	NYSE	OPY	Mon, Sep 15, 2008	23.90	25.24	23.23	23.50
3569	NYSE	OPY	Fri, Sep 12, 2008	25.40	25.89	25.17	25.50
3568	NYSE	OPY	Thu, Sep 11, 2008	25.56	26.20	25.24	25.70
3567	NYSE	OPY	Wed, Sep 10, 2008	25.51	26.74	25.10	26.13
3566	NYSE	OPY	Tue, Sep 9, 2008	26.14	26.14	25.38	25.51
3565	NYSE	OPY	Mon, Sep 8, 2008	27.50	28.20	25.86	26.36
3564	NYSE	OPY	Fri, Sep 5, 2008	25.65	26.48	25.09	26.48
3563	NYSE	OPY	Thu, Sep 4, 2008	27.26	27.26	25.59	25.87
3562	NYSE	OPY	Wed, Sep 3, 2008	26.47	27.58	25.55	27.50
3561	NYSE	OPY	Tue, Sep 2, 2008	27.09	27.09	25.93	26.71
3560	NYSE	OPY	Fri, Aug 29, 2008	26.82	26.85	26.16	26.59
3559	NYSE	OPY	Thu, Aug 28, 2008	25.98	27.40	25.65	26.85
3558	NYSE	OPY	Wed, Aug 27, 2008	27.07	27.07	25.76	26.13
3557	NYSE	OPY	Tue, Aug 26, 2008	27.01	27.35	25.95	27.07
3556	NYSE	OPY	Mon, Aug 25, 2008	27.58	28.10	27.15	27.18
3555	NYSE	OPY	Fri, Aug 22, 2008	27.42	28.27	27.10	27.80
3554	NYSE	OPY	Thu, Aug 21, 2008	26.87	27.65	26.37	27.43
3553	NYSE	OPY	Wed, Aug 20, 2008	25.32	27.40	25.25	27.31
3552	NYSE	OPY	Tue, Aug 19, 2008	25.18	26.33	25.18	25.40
3551	NYSE	OPY	Mon, Aug 18, 2008	27.00	27.00	25.05	25.51
3550	NYSE	OPY	Fri, Aug 15, 2008	27.30	27.64	25.69	26.96
3549	NYSE	OPY	Thu, Aug 14, 2008	26.54	27.57	26.52	26.94
3548	NYSE	OPY	Wed, Aug 13, 2008	27.36	27.36	25.90	26.81
3547	NYSE	OPY	Tue, Aug 12, 2008	29.00	29.16	27.26	27.65
3546	NYSE	OPY	Mon, Aug 11, 2008	28.67	29.01	28.40	29.01
3545	NYSE	OPY	Fri, Aug 8, 2008	27.43	29.47	27.43	29.26
3544	NYSE	OPY	Thu, Aug 7, 2008	27.53	28.38	27.18	27.39
3543	NYSE	OPY	Wed, Aug 6, 2008	29.23	29.37	27.79	28.10
3542	NYSE	OPY	Tue, Aug 5, 2008	28.22	29.42	27.86	29.22
3541	NYSE	OPY	Mon, Aug 4, 2008	30.75	30.75	27.64	28.04
3540	NYSE	OPY	Fri, Aug 1, 2008	29.99	30.79	28.70	30.49
3539	NYSE	OPY	Thu, Jul 31, 2008	28.29	31.51	28.29	29.78
3538	NYSE	OPY	Wed, Jul 30, 2008	27.79	29.66	27.02	29.61
3537	NYSE	OPY	Tue, Jul 29, 2008	24.82	27.07	24.26	26.73
3536	NYSE	OPY	Mon, Jul 28, 2008	26.47	26.56	24.52	24.57
3535	NYSE	OPY	Fri, Jul 25, 2008	25.78	26.98	25.76	26.73
3534	NYSE	OPY	Thu, Jul 24, 2008	27.58	28.39	25.33	25.52
3533	NYSE	OPY	Wed, Jul 23, 2008	26.83	28.00	25.64	27.19
3532	NYSE	OPY	Tue, Jul 22, 2008	24.02	26.78	23.50	26.56
3531	NYSE	OPY	Mon, Jul 21, 2008	24.64	24.89	24.00	24.14
3530	NYSE	OPY	Fri, Jul 18, 2008	24.78	24.91	24.00	24.49
3529	NYSE	OPY	Thu, Jul 17, 2008	23.79	25.42	23.79	24.90
3528	NYSE	OPY	Wed, Jul 16, 2008	22.35	24.22	22.35	24.00
3527	NYSE	OPY	Tue, Jul 15, 2008	22.37	23.00	22.10	22.48
3526	NYSE	OPY	Mon, Jul 14, 2008	24.73	24.73	22.69	22.87
3525	NYSE	OPY	Fri, Jul 11, 2008	24.75	24.87	23.55	24.36
3524	NYSE	OPY	Thu, Jul 10, 2008	24.79	25.19	24.70	25.00
3523	NYSE	OPY	Wed, Jul 9, 2008	26.18	26.57	24.80	24.85
3522	NYSE	OPY	Tue, Jul 8, 2008	24.80	26.63	24.24	26.44
3521	NYSE	OPY	Mon, Jul 7, 2008	25.62	25.62	23.87	24.89
3520	NYSE	OPY	Thu, Jul 3, 2008	25.88	25.88	25.02	25.50
3519	NYSE	OPY	Wed, Jul 2, 2008	27.01	27.17	25.50	25.62
3518	NYSE	OPY	Tue, Jul 1, 2008	27.64	28.00	26.24	26.93
3517	NYSE	OPY	Mon, Jun 30, 2008	28.67	29.24	28.26	28.26
3516	NYSE	OPY	Fri, Jun 27, 2008	27.56	28.72	27.43	28.40
3515	NYSE	OPY	Thu, Jun 26, 2008	27.58	27.98	27.27	27.65
3514	NYSE	OPY	Wed, Jun 25, 2008	28.47	28.99	27.69	27.98
3513	NYSE	OPY	Tue, Jun 24, 2008	27.43	29.93	27.43	28.61
3512	NYSE	OPY	Mon, Jun 23, 2008	28.91	29.17	27.75	27.84
3511	NYSE	OPY	Fri, Jun 20, 2008	29.39	29.55	28.93	29.00
3510	NYSE	OPY	Thu, Jun 19, 2008	29.95	30.16	28.76	29.30
3509	NYSE	OPY	Wed, Jun 18, 2008	29.49	30.08	29.26	29.83
3508	NYSE	OPY	Tue, Jun 17, 2008	29.80	30.42	29.46	29.50
3507	NYSE	OPY	Mon, Jun 16, 2008	30.25	31.41	29.47	29.80
3506	NYSE	OPY	Fri, Jun 13, 2008	29.65	30.54	29.65	30.49
3505	NYSE	OPY	Thu, Jun 12, 2008	29.53	31.00	29.53	29.60
3504	NYSE	OPY	Wed, Jun 11, 2008	30.48	30.85	29.23	29.23
3503	NYSE	OPY	Tue, Jun 10, 2008	30.59	31.82	29.91	30.68
3502	NYSE	OPY	Mon, Jun 9, 2008	31.10	31.40	29.90	30.60
3501	NYSE	OPY	Fri, Jun 6, 2008	32.75	32.75	31.08	31.21
3500	NYSE	OPY	Thu, Jun 5, 2008	31.50	32.99	31.50	32.79
3499	NYSE	OPY	Wed, Jun 4, 2008	31.81	33.04	31.51	31.54
3498	NYSE	OPY	Tue, Jun 3, 2008	31.76	32.15	31.28	31.60
3497	NYSE	OPY	Mon, Jun 2, 2008	32.65	32.80	31.82	32.02
3496	NYSE	OPY	Fri, May 30, 2008	32.83	32.86	32.07	32.35
3495	NYSE	OPY	Thu, May 29, 2008	31.92	33.97	31.92	33.09
3494	NYSE	OPY	Wed, May 28, 2008	33.49	33.49	32.21	32.50
3493	NYSE	OPY	Tue, May 27, 2008	31.15	33.64	31.15	33.37
3492	NYSE	OPY	Fri, May 23, 2008	30.79	31.35	30.56	31.00
3491	NYSE	OPY	Thu, May 22, 2008	31.07	32.12	31.00	31.15
3490	NYSE	OPY	Wed, May 21, 2008	32.90	33.26	31.48	31.75
3489	NYSE	OPY	Tue, May 20, 2008	34.43	34.43	32.39	32.77
3488	NYSE	OPY	Mon, May 19, 2008	35.45	35.81	34.50	34.56
3487	NYSE	OPY	Fri, May 16, 2008	35.67	36.00	35.00	35.51
3486	NYSE	OPY	Thu, May 15, 2008	35.12	35.66	34.76	35.31
3485	NYSE	OPY	Wed, May 14, 2008	36.16	36.36	35.12	35.12
3484	NYSE	OPY	Tue, May 13, 2008	36.80	36.99	36.25	36.30
3483	NYSE	OPY	Mon, May 12, 2008	36.23	37.17	36.23	36.65
3482	NYSE	OPY	Fri, May 9, 2008	36.24	37.16	36.20	36.63
3481	NYSE	OPY	Thu, May 8, 2008	36.49	37.21	36.00	36.45
3480	NYSE	OPY	Wed, May 7, 2008	37.38	38.01	36.58	36.62
3479	NYSE	OPY	Tue, May 6, 2008	36.86	38.07	36.25	37.10
3478	NYSE	OPY	Mon, May 5, 2008	37.46	37.82	36.15	37.36
3477	NYSE	OPY	Fri, May 2, 2008	39.15	39.15	36.46	37.57
3476	NYSE	OPY	Thu, May 1, 2008	37.01	39.13	36.17	38.86
3475	NYSE	OPY	Wed, Apr 30, 2008	42.27	42.57	37.35	37.35
3474	NYSE	OPY	Tue, Apr 29, 2008	43.51	43.51	42.79	43.01
3473	NYSE	OPY	Mon, Apr 28, 2008	42.69	43.79	42.27	43.42
3472	NYSE	OPY	Fri, Apr 25, 2008	43.74	43.79	42.02	42.69
3471	NYSE	OPY	Thu, Apr 24, 2008	42.64	44.56	42.25	43.60
3470	NYSE	OPY	Wed, Apr 23, 2008	43.49	43.49	41.97	42.57
3469	NYSE	OPY	Tue, Apr 22, 2008	45.02	45.99	43.71	43.80
3468	NYSE	OPY	Mon, Apr 21, 2008	44.76	45.59	44.35	45.15
3467	NYSE	OPY	Fri, Apr 18, 2008	43.76	45.00	43.38	45.00
3466	NYSE	OPY	Thu, Apr 17, 2008	43.22	43.54	42.20	43.33
3465	NYSE	OPY	Wed, Apr 16, 2008	41.62	44.25	41.62	43.66
3464	NYSE	OPY	Tue, Apr 15, 2008	42.57	42.59	41.30	41.76
3463	NYSE	OPY	Mon, Apr 14, 2008	43.13	43.39	42.30	42.65
3462	NYSE	OPY	Fri, Apr 11, 2008	45.25	45.33	43.03	43.32
3461	NYSE	OPY	Thu, Apr 10, 2008	44.99	45.69	44.49	45.26
3460	NYSE	OPY	Wed, Apr 9, 2008	46.39	47.00	45.19	45.22
3459	NYSE	OPY	Tue, Apr 8, 2008	45.32	46.50	45.19	46.50
3458	NYSE	OPY	Mon, Apr 7, 2008	45.00	46.05	44.90	45.89
3457	NYSE	OPY	Fri, Apr 4, 2008	44.35	45.38	44.24	44.93
3456	NYSE	OPY	Thu, Apr 3, 2008	44.27	44.82	43.98	44.23
3455	NYSE	OPY	Wed, Apr 2, 2008	44.23	44.99	43.95	44.23
3454	NYSE	OPY	Tue, Apr 1, 2008	43.55	44.73	43.25	44.23
3453	NYSE	OPY	Mon, Mar 31, 2008	41.52	43.93	41.38	43.35
3452	NYSE	OPY	Fri, Mar 28, 2008	44.92	45.19	41.43	41.70
3451	NYSE	OPY	Thu, Mar 27, 2008	45.00	45.25	44.29	44.48
3450	NYSE	OPY	Wed, Mar 26, 2008	45.23	45.25	44.65	45.23
3449	NYSE	OPY	Tue, Mar 25, 2008	45.60	45.60	44.65	45.30
3448	NYSE	OPY	Mon, Mar 24, 2008	43.45	45.48	43.28	45.30
3447	NYSE	OPY	Thu, Mar 20, 2008	42.96	43.39	41.58	43.15
3446	NYSE	OPY	Wed, Mar 19, 2008	45.98	45.98	42.62	43.09
3445	NYSE	OPY	Tue, Mar 18, 2008	43.61	44.22	43.60	44.10
3444	NYSE	OPY	Mon, Mar 17, 2008	42.79	44.31	40.00	43.44
3443	NYSE	OPY	Fri, Mar 14, 2008	44.64	44.82	43.29	43.65
3442	NYSE	OPY	Thu, Mar 13, 2008	43.20	44.85	42.70	44.54
3441	NYSE	OPY	Wed, Mar 12, 2008	44.54	45.49	43.77	44.48
3440	NYSE	OPY	Tue, Mar 11, 2008	44.25	45.00	43.50	44.50
3439	NYSE	OPY	Mon, Mar 10, 2008	43.52	44.42	43.16	43.50
3438	NYSE	OPY	Fri, Mar 7, 2008	44.28	45.17	43.01	43.25
3437	NYSE	OPY	Thu, Mar 6, 2008	44.50	44.99	44.30	44.40
3436	NYSE	OPY	Wed, Mar 5, 2008	44.11	45.38	43.76	44.46
3435	NYSE	OPY	Tue, Mar 4, 2008	44.01	45.20	43.80	44.02
3434	NYSE	OPY	Mon, Mar 3, 2008	44.24	46.00	44.24	44.97
3433	NYSE	OPY	Fri, Feb 29, 2008	45.35	46.40	45.11	46.12
3432	NYSE	OPY	Thu, Feb 28, 2008	46.70	47.09	46.17	46.27
3431	NYSE	OPY	Wed, Feb 27, 2008	49.38	49.38	46.40	46.95
3430	NYSE	OPY	Tue, Feb 26, 2008	45.43	47.68	45.43	47.50
3429	NYSE	OPY	Mon, Feb 25, 2008	45.34	47.64	44.51	47.49
3428	NYSE	OPY	Fri, Feb 22, 2008	46.91	46.91	44.00	45.54
3427	NYSE	OPY	Thu, Feb 21, 2008	47.50	47.60	44.99	44.99
3426	NYSE	OPY	Wed, Feb 20, 2008	47.84	47.94	46.43	47.50
3425	NYSE	OPY	Tue, Feb 19, 2008	47.20	48.21	47.20	47.80
3424	NYSE	OPY	Fri, Feb 15, 2008	47.50	47.50	46.50	47.00
3423	NYSE	OPY	Thu, Feb 14, 2008	47.53	48.00	46.60	47.47
3422	NYSE	OPY	Wed, Feb 13, 2008	46.10	47.79	46.10	47.79
3421	NYSE	OPY	Tue, Feb 12, 2008	45.63	46.56	45.45	45.85
3420	NYSE	OPY	Mon, Feb 11, 2008	42.78	45.19	42.78	45.03
3419	NYSE	OPY	Fri, Feb 8, 2008	43.78	44.79	43.33	44.64
3418	NYSE	OPY	Thu, Feb 7, 2008	43.50	44.20	42.48	43.80
3417	NYSE	OPY	Wed, Feb 6, 2008	46.00	46.49	43.49	43.75
3416	NYSE	OPY	Tue, Feb 5, 2008	47.18	47.18	45.93	46.11
3415	NYSE	OPY	Mon, Feb 4, 2008	46.32	46.89	45.76	46.49
3414	NYSE	OPY	Fri, Feb 1, 2008	45.43	45.43	43.45	45.12
3413	NYSE	OPY	Thu, Jan 31, 2008	41.35	44.50	41.35	43.55
3412	NYSE	OPY	Wed, Jan 30, 2008	40.50	44.34	40.50	43.86
3411	NYSE	OPY	Tue, Jan 29, 2008	39.43	39.49	37.98	39.45
3410	NYSE	OPY	Mon, Jan 28, 2008	40.19	40.19	37.76	39.63
3409	NYSE	OPY	Fri, Jan 25, 2008	37.86	38.68	37.86	38.33
3408	NYSE	OPY	Thu, Jan 24, 2008	37.11	37.99	37.00	37.99
3407	NYSE	OPY	Wed, Jan 23, 2008	34.50	36.66	34.50	36.66
3406	NYSE	OPY	Tue, Jan 22, 2008	36.31	37.00	35.03	35.40
3405	NYSE	OPY	Fri, Jan 18, 2008	38.84	38.87	35.35	37.02
3404	NYSE	OPY	Thu, Jan 17, 2008	39.37	39.40	38.67	38.79
3403	NYSE	OPY	Wed, Jan 16, 2008	39.56	39.58	37.22	39.42
3402	NYSE	OPY	Tue, Jan 15, 2008	38.16	39.59	37.92	39.26
3401	NYSE	OPY	Mon, Jan 14, 2008	37.82	38.25	37.02	38.16
3400	NYSE	OPY	Fri, Jan 11, 2008	37.56	38.25	37.00	38.08
3399	NYSE	OPY	Thu, Jan 10, 2008	37.30	38.25	37.03	37.78
3398	NYSE	OPY	Wed, Jan 9, 2008	38.31	38.35	37.00	37.50
3397	NYSE	OPY	Tue, Jan 8, 2008	39.80	39.85	38.65	38.81
3396	NYSE	OPY	Mon, Jan 7, 2008	41.36	41.49	39.46	39.59
3395	NYSE	OPY	Fri, Jan 4, 2008	41.28	41.51	40.88	41.05
3394	NYSE	OPY	Thu, Jan 3, 2008	42.55	43.41	41.87	41.87
3393	NYSE	OPY	Wed, Jan 2, 2008	42.42	42.85	42.00	42.10
3392	NYSE	OPY	Mon, Dec 31, 2007	41.84	42.88	40.70	42.35
3391	NYSE	OPY	Fri, Dec 28, 2007	41.78	42.25	40.91	42.01
3390	NYSE	OPY	Thu, Dec 27, 2007	42.37	42.49	41.50	41.83
3389	NYSE	OPY	Wed, Dec 26, 2007	41.50	42.92	41.50	42.25
3388	NYSE	OPY	Mon, Dec 24, 2007	39.80	41.50	39.70	41.50
3387	NYSE	OPY	Fri, Dec 21, 2007	39.68	40.64	39.65	40.28
3386	NYSE	OPY	Thu, Dec 20, 2007	39.90	39.90	39.50	39.73
3385	NYSE	OPY	Wed, Dec 19, 2007	38.75	39.85	38.75	39.85
3384	NYSE	OPY	Tue, Dec 18, 2007	39.10	39.87	38.00	38.69
3383	NYSE	OPY	Mon, Dec 17, 2007	38.00	38.98	38.00	38.87
3382	NYSE	OPY	Fri, Dec 14, 2007	38.00	38.20	37.90	37.90
3381	NYSE	OPY	Thu, Dec 13, 2007	37.81	38.35	37.21	38.10
3380	NYSE	OPY	Wed, Dec 12, 2007	39.01	39.66	37.89	38.13
3379	NYSE	OPY	Tue, Dec 11, 2007	39.29	39.30	37.50	38.10
3378	NYSE	OPY	Mon, Dec 10, 2007	40.00	40.00	38.95	39.09
3377	NYSE	OPY	Fri, Dec 7, 2007	38.44	40.00	38.44	39.62
3376	NYSE	OPY	Thu, Dec 6, 2007	37.39	38.35	36.99	38.10
3375	NYSE	OPY	Wed, Dec 5, 2007	38.72	39.40	37.36	37.81
3374	NYSE	OPY	Tue, Dec 4, 2007	40.35	40.35	38.50	38.52
3373	NYSE	OPY	Mon, Dec 3, 2007	40.80	41.50	40.01	40.35
3372	NYSE	OPY	Fri, Nov 30, 2007	40.74	42.00	40.74	41.10
3371	NYSE	OPY	Thu, Nov 29, 2007	41.01	41.19	39.47	39.99
3370	NYSE	OPY	Wed, Nov 28, 2007	41.20	42.02	40.00	41.26
3369	NYSE	OPY	Tue, Nov 27, 2007	41.16	43.28	40.27	40.69
3368	NYSE	OPY	Mon, Nov 26, 2007	41.82	42.29	41.03	41.50
3367	NYSE	OPY	Fri, Nov 23, 2007	43.11	43.11	42.02	42.39
3366	NYSE	OPY	Wed, Nov 21, 2007	41.51	42.34	40.16	41.58
3365	NYSE	OPY	Tue, Nov 20, 2007	42.44	43.85	41.71	42.31
3364	NYSE	OPY	Mon, Nov 19, 2007	43.90	43.90	41.52	43.16
3363	NYSE	OPY	Fri, Nov 16, 2007	43.84	44.00	41.00	43.75
3362	NYSE	OPY	Thu, Nov 15, 2007	44.50	44.73	42.75	43.06
3361	NYSE	OPY	Wed, Nov 14, 2007	45.00	45.35	44.14	44.41
3360	NYSE	OPY	Tue, Nov 13, 2007	44.91	45.73	42.23	44.69
3359	NYSE	OPY	Mon, Nov 12, 2007	46.05	46.58	44.47	45.00
3358	NYSE	OPY	Fri, Nov 9, 2007	44.00	47.20	43.36	46.06
3357	NYSE	OPY	Thu, Nov 8, 2007	45.35	46.42	44.64	45.34
3356	NYSE	OPY	Wed, Nov 7, 2007	46.30	48.19	45.67	45.81
3355	NYSE	OPY	Tue, Nov 6, 2007	45.19	48.11	45.19	46.42
3354	NYSE	OPY	Mon, Nov 5, 2007	42.76	48.00	42.00	46.24
3353	NYSE	OPY	Fri, Nov 2, 2007	42.00	42.99	41.30	42.25
3352	NYSE	OPY	Thu, Nov 1, 2007	42.40	43.13	41.44	41.90
3351	NYSE	OPY	Wed, Oct 31, 2007	42.20	43.00	41.02	42.72
3350	NYSE	OPY	Tue, Oct 30, 2007	42.18	42.92	40.93	41.87
3349	NYSE	OPY	Mon, Oct 29, 2007	42.47	43.48	42.01	42.66
3348	NYSE	OPY	Fri, Oct 26, 2007	41.00	42.32	41.00	41.58
3347	NYSE	OPY	Thu, Oct 25, 2007	40.00	40.53	38.53	39.81
3346	NYSE	OPY	Wed, Oct 24, 2007	38.75	39.75	38.75	39.50
3345	NYSE	OPY	Tue, Oct 23, 2007	38.58	39.26	37.99	39.08
3344	NYSE	OPY	Mon, Oct 22, 2007	37.75	39.00	37.75	38.23
3343	NYSE	OPY	Fri, Oct 19, 2007	39.34	39.50	38.04	38.04
3342	NYSE	OPY	Thu, Oct 18, 2007	39.40	40.09	39.08	39.12
3341	NYSE	OPY	Wed, Oct 17, 2007	41.19	41.27	39.25	39.86
3340	NYSE	OPY	Tue, Oct 16, 2007	40.50	40.80	38.90	40.27
3339	NYSE	OPY	Mon, Oct 15, 2007	42.50	42.50	40.12	40.80
3338	NYSE	OPY	Fri, Oct 12, 2007	44.17	45.06	42.17	42.62
3337	NYSE	OPY	Thu, Oct 11, 2007	44.89	45.50	43.61	43.97
3336	NYSE	OPY	Wed, Oct 10, 2007	44.11	45.00	43.30	44.15
3335	NYSE	OPY	Tue, Oct 9, 2007	43.84	44.63	43.30	44.28
3334	NYSE	OPY	Mon, Oct 8, 2007	44.00	44.57	42.90	43.84
3333	NYSE	OPY	Fri, Oct 5, 2007	42.22	43.88	41.16	43.82
3332	NYSE	OPY	Thu, Oct 4, 2007	43.56	43.82	41.80	41.97
3331	NYSE	OPY	Wed, Oct 3, 2007	41.84	43.98	39.51	43.06
3330	NYSE	OPY	Tue, Oct 2, 2007	42.72	43.36	42.16	42.68
3329	NYSE	OPY	Mon, Oct 1, 2007	41.75	42.80	40.91	42.22
3328	NYSE	OPY	Fri, Sep 28, 2007	41.40	42.45	41.11	41.57
3327	NYSE	OPY	Thu, Sep 27, 2007	39.00	42.30	39.00	41.43
3326	NYSE	OPY	Wed, Sep 26, 2007	39.60	39.66	36.00	39.00
3325	NYSE	OPY	Tue, Sep 25, 2007	39.31	40.10	37.42	39.86
3324	NYSE	OPY	Mon, Sep 24, 2007	41.20	41.85	39.31	39.31
3323	NYSE	OPY	Fri, Sep 21, 2007	40.71	42.00	39.65	41.59
3322	NYSE	OPY	Thu, Sep 20, 2007	41.00	41.50	39.55	40.71
3321	NYSE	OPY	Wed, Sep 19, 2007	40.35	41.19	40.35	41.00
3320	NYSE	OPY	Tue, Sep 18, 2007	39.50	40.60	39.04	39.90
3319	NYSE	OPY	Mon, Sep 17, 2007	38.02	39.05	37.81	38.60
3318	NYSE	OPY	Fri, Sep 14, 2007	37.12	38.80	36.75	38.35
3317	NYSE	OPY	Thu, Sep 13, 2007	38.00	38.82	37.16	37.16
3316	NYSE	OPY	Wed, Sep 12, 2007	38.99	38.99	37.51	38.20
3315	NYSE	OPY	Tue, Sep 11, 2007	39.25	39.25	37.85	37.97
3314	NYSE	OPY	Mon, Sep 10, 2007	42.00	42.00	38.45	38.99
3313	NYSE	OPY	Fri, Sep 7, 2007	41.60	42.17	40.05	41.40
3312	NYSE	OPY	Thu, Sep 6, 2007	42.90	44.50	42.63	43.06
3311	NYSE	OPY	Wed, Sep 5, 2007	45.40	45.40	42.95	43.29
3310	NYSE	OPY	Tue, Sep 4, 2007	46.70	46.82	45.37	46.20
3309	NYSE	OPY	Fri, Aug 31, 2007	46.06	47.35	45.71	46.80
3308	NYSE	OPY	Thu, Aug 30, 2007	46.60	46.87	45.23	45.66
3307	NYSE	OPY	Wed, Aug 29, 2007	46.42	47.80	45.84	46.45
3306	NYSE	OPY	Tue, Aug 28, 2007	47.48	47.48	45.72	46.49
3305	NYSE	OPY	Mon, Aug 27, 2007	49.26	49.26	46.00	47.83
3304	NYSE	OPY	Fri, Aug 24, 2007	49.08	49.14	48.50	48.96
3303	NYSE	OPY	Thu, Aug 23, 2007	48.83	49.50	48.29	48.98
3302	NYSE	OPY	Wed, Aug 22, 2007	49.92	50.33	49.00	49.73
3301	NYSE	OPY	Tue, Aug 21, 2007	49.83	50.49	47.47	49.50
3300	NYSE	OPY	Mon, Aug 20, 2007	48.04	49.88	46.61	49.53
3299	NYSE	OPY	Fri, Aug 17, 2007	45.45	48.90	44.57	48.35
3298	NYSE	OPY	Thu, Aug 16, 2007	44.16	46.04	42.30	44.10
3297	NYSE	OPY	Wed, Aug 15, 2007	46.61	48.26	43.66	44.51
3296	NYSE	OPY	Tue, Aug 14, 2007	50.64	50.64	46.20	46.89
3295	NYSE	OPY	Mon, Aug 13, 2007	48.30	51.60	48.01	50.64
3294	NYSE	OPY	Fri, Aug 10, 2007	40.62	50.20	39.09	49.51
3293	NYSE	OPY	Thu, Aug 9, 2007	42.90	45.10	40.75	40.90
3292	NYSE	OPY	Wed, Aug 8, 2007	47.12	48.58	43.81	44.90
3291	NYSE	OPY	Tue, Aug 7, 2007	51.56	51.56	45.55	46.23
3290	NYSE	OPY	Mon, Aug 6, 2007	53.50	53.80	44.43	47.70
3289	NYSE	OPY	Fri, Aug 3, 2007	54.10	56.29	52.71	53.58
3288	NYSE	OPY	Thu, Aug 2, 2007	54.31	55.38	53.82	54.10
3287	NYSE	OPY	Wed, Aug 1, 2007	54.80	55.24	53.41	53.41
3286	NYSE	OPY	Tue, Jul 31, 2007	55.73	56.50	53.68	54.56
3285	NYSE	OPY	Mon, Jul 30, 2007	54.70	55.62	53.95	54.75
3284	NYSE	OPY	Fri, Jul 27, 2007	52.15	55.93	51.08	54.95
3283	NYSE	OPY	Thu, Jul 26, 2007	53.90	53.90	52.55	53.05
3282	NYSE	OPY	Wed, Jul 25, 2007	54.58	55.78	53.99	54.50
3281	NYSE	OPY	Tue, Jul 24, 2007	55.00	55.74	53.44	53.50
3280	NYSE	OPY	Mon, Jul 23, 2007	55.24	55.91	54.95	54.97
3279	NYSE	OPY	Fri, Jul 20, 2007	56.50	57.42	55.29	55.30
3278	NYSE	OPY	Thu, Jul 19, 2007	55.00	56.49	55.00	56.48
3277	NYSE	OPY	Wed, Jul 18, 2007	54.43	55.30	54.43	55.00
3276	NYSE	OPY	Tue, Jul 17, 2007	54.20	55.90	54.20	54.32
3275	NYSE	OPY	Mon, Jul 16, 2007	55.18	56.49	52.82	53.27
3274	NYSE	OPY	Fri, Jul 13, 2007	56.00	56.50	55.35	55.99
3273	NYSE	OPY	Thu, Jul 12, 2007	55.94	56.94	55.80	56.44
3272	NYSE	OPY	Wed, Jul 11, 2007	55.54	56.86	55.16	56.54
3271	NYSE	OPY	Tue, Jul 10, 2007	55.85	56.02	55.20	55.54
3270	NYSE	OPY	Mon, Jul 9, 2007	55.00	56.49	54.66	55.99
3269	NYSE	OPY	Fri, Jul 6, 2007	54.42	55.59	54.42	54.82
3268	NYSE	OPY	Thu, Jul 5, 2007	55.65	57.50	54.25	55.00
3267	NYSE	OPY	Tue, Jul 3, 2007	54.98	56.99	54.98	55.15
3266	NYSE	OPY	Mon, Jul 2, 2007	51.75	55.25	51.75	54.98
3265	NYSE	OPY	Fri, Jun 29, 2007	50.08	51.50	50.05	51.50
3264	NYSE	OPY	Thu, Jun 28, 2007	49.25	50.20	49.25	49.83
3263	NYSE	OPY	Wed, Jun 27, 2007	48.31	49.88	48.16	49.50
3262	NYSE	OPY	Tue, Jun 26, 2007	48.59	48.74	48.19	48.55
3261	NYSE	OPY	Mon, Jun 25, 2007	48.75	49.00	47.93	48.35
3260	NYSE	OPY	Fri, Jun 22, 2007	48.46	49.77	48.45	48.55
3259	NYSE	OPY	Thu, Jun 21, 2007	47.99	49.26	47.81	48.46
3258	NYSE	OPY	Wed, Jun 20, 2007	46.92	49.17	46.47	48.03
3257	NYSE	OPY	Tue, Jun 19, 2007	44.88	46.67	44.88	46.64
3256	NYSE	OPY	Mon, Jun 18, 2007	44.35	45.00	44.35	44.73
3255	NYSE	OPY	Fri, Jun 15, 2007	44.45	44.52	44.08	44.35
3254	NYSE	OPY	Thu, Jun 14, 2007	44.01	44.17	43.95	44.04
3253	NYSE	OPY	Wed, Jun 13, 2007	44.15	44.37	44.01	44.01
3252	NYSE	OPY	Tue, Jun 12, 2007	44.10	44.91	43.94	44.29
3251	NYSE	OPY	Mon, Jun 11, 2007	44.36	44.52	43.78	43.99
3250	NYSE	OPY	Fri, Jun 8, 2007	43.14	44.45	43.14	44.11
3249	NYSE	OPY	Thu, Jun 7, 2007	44.55	44.55	42.95	43.14
3248	NYSE	OPY	Wed, Jun 6, 2007	44.48	44.68	44.09	44.53
3247	NYSE	OPY	Tue, Jun 5, 2007	44.66	44.74	44.40	44.48
3246	NYSE	OPY	Mon, Jun 4, 2007	45.12	45.15	44.46	44.64
3245	NYSE	OPY	Fri, Jun 1, 2007	44.53	44.95	44.53	44.72
3244	NYSE	OPY	Thu, May 31, 2007	43.10	45.00	43.10	44.78
3243	NYSE	OPY	Wed, May 30, 2007	42.00	42.35	41.87	42.35
3242	NYSE	OPY	Tue, May 29, 2007	42.29	42.29	41.75	42.00
3241	NYSE	OPY	Fri, May 25, 2007	42.22	42.49	41.95	42.01
3240	NYSE	OPY	Thu, May 24, 2007	42.80	43.00	42.19	42.40
3239	NYSE	OPY	Wed, May 23, 2007	42.81	43.00	42.71	42.90
3238	NYSE	OPY	Tue, May 22, 2007	42.25	42.96	42.04	42.85
3237	NYSE	OPY	Mon, May 21, 2007	42.09	42.50	41.78	42.22
3236	NYSE	OPY	Fri, May 18, 2007	41.99	41.99	41.72	41.85
3235	NYSE	OPY	Thu, May 17, 2007	41.80	42.00	41.60	41.95
3234	NYSE	OPY	Wed, May 16, 2007	42.00	42.10	41.49	41.83
3233	NYSE	OPY	Tue, May 15, 2007	42.00	42.17	41.90	42.02
3232	NYSE	OPY	Mon, May 14, 2007	42.61	43.00	41.82	41.91
3231	NYSE	OPY	Fri, May 11, 2007	41.59	43.00	41.52	42.86
3230	NYSE	OPY	Thu, May 10, 2007	42.36	42.40	41.42	41.59
3229	NYSE	OPY	Wed, May 9, 2007	41.55	42.99	41.55	42.36
3228	NYSE	OPY	Tue, May 8, 2007	40.81	41.66	40.18	41.66
3227	NYSE	OPY	Mon, May 7, 2007	40.61	40.75	40.30	40.58
3226	NYSE	OPY	Fri, May 4, 2007	40.72	41.15	40.46	40.49
3225	NYSE	OPY	Thu, May 3, 2007	40.70	41.23	40.12	40.38
3224	NYSE	OPY	Wed, May 2, 2007	39.87	40.30	39.59	40.00
3223	NYSE	OPY	Tue, May 1, 2007	38.90	39.66	38.90	39.51
3222	NYSE	OPY	Mon, Apr 30, 2007	37.49	39.23	37.46	39.00
3221	NYSE	OPY	Fri, Apr 27, 2007	37.55	37.96	37.00	37.94
3220	NYSE	OPY	Thu, Apr 26, 2007	37.05	37.08	36.96	37.05
3219	NYSE	OPY	Wed, Apr 25, 2007	36.89	37.10	36.57	37.05
3218	NYSE	OPY	Tue, Apr 24, 2007	37.46	37.68	36.86	36.86
3217	NYSE	OPY	Mon, Apr 23, 2007	38.81	38.81	37.41	37.51
3216	NYSE	OPY	Fri, Apr 20, 2007	38.92	39.00	38.58	38.87
3215	NYSE	OPY	Thu, Apr 19, 2007	38.81	39.06	38.71	38.78
3214	NYSE	OPY	Wed, Apr 18, 2007	39.17	39.35	38.75	38.90
3213	NYSE	OPY	Tue, Apr 17, 2007	38.90	39.10	38.60	39.10
3212	NYSE	OPY	Mon, Apr 16, 2007	38.35	38.91	38.35	38.90
3211	NYSE	OPY	Fri, Apr 13, 2007	37.34	38.44	37.34	38.39
3210	NYSE	OPY	Thu, Apr 12, 2007	35.84	37.50	35.59	37.32
3209	NYSE	OPY	Wed, Apr 11, 2007	34.85	36.00	34.50	35.83
3208	NYSE	OPY	Tue, Apr 10, 2007	34.09	34.96	34.00	34.79
3207	NYSE	OPY	Mon, Apr 9, 2007	33.03	34.13	33.03	34.00
3206	NYSE	OPY	Thu, Apr 5, 2007	33.15	33.46	33.02	33.21
3205	NYSE	OPY	Wed, Apr 4, 2007	32.92	33.19	32.61	33.16
3204	NYSE	OPY	Tue, Apr 3, 2007	32.87	33.22	31.15	33.15
3203	NYSE	OPY	Mon, Apr 2, 2007	33.21	33.21	32.74	32.74
3202	NYSE	OPY	Fri, Mar 30, 2007	33.09	33.29	33.04	33.22
3201	NYSE	OPY	Thu, Mar 29, 2007	32.14	33.09	32.14	33.09
3200	NYSE	OPY	Wed, Mar 28, 2007	32.09	32.39	31.80	32.03
3199	NYSE	OPY	Tue, Mar 27, 2007	32.69	33.13	32.05	32.25
3198	NYSE	OPY	Mon, Mar 26, 2007	33.00	33.07	32.58	32.88
3197	NYSE	OPY	Fri, Mar 23, 2007	32.74	32.89	32.44	32.67
3196	NYSE	OPY	Thu, Mar 22, 2007	32.30	32.82	32.30	32.41
3195	NYSE	OPY	Wed, Mar 21, 2007	32.50	32.76	32.00	32.60
3194	NYSE	OPY	Tue, Mar 20, 2007	32.79	33.13	32.79	32.88
3193	NYSE	OPY	Mon, Mar 19, 2007	32.50	32.90	32.50	32.76
3192	NYSE	OPY	Fri, Mar 16, 2007	32.71	33.25	32.61	33.15
3191	NYSE	OPY	Thu, Mar 15, 2007	32.76	32.99	32.57	32.58
3190	NYSE	OPY	Wed, Mar 14, 2007	33.30	33.30	32.55	32.65
3189	NYSE	OPY	Tue, Mar 13, 2007	33.11	33.37	33.00	33.37
3188	NYSE	OPY	Mon, Mar 12, 2007	32.80	33.15	32.61	33.15
3187	NYSE	OPY	Fri, Mar 9, 2007	33.25	33.25	32.52	32.97
3186	NYSE	OPY	Thu, Mar 8, 2007	33.00	33.25	33.00	33.25
3185	NYSE	OPY	Wed, Mar 7, 2007	32.24	32.52	32.03	32.52
3184	NYSE	OPY	Tue, Mar 6, 2007	32.60	32.60	32.00	32.10
3183	NYSE	OPY	Mon, Mar 5, 2007	32.50	32.50	32.02	32.11
3182	NYSE	OPY	Fri, Mar 2, 2007	33.54	33.54	32.60	32.70
3181	NYSE	OPY	Thu, Mar 1, 2007	34.30	34.37	33.26	33.40
3180	NYSE	OPY	Wed, Feb 28, 2007	33.98	34.01	33.50	33.94
3179	NYSE	OPY	Tue, Feb 27, 2007	35.10	35.10	33.85	34.15
3178	NYSE	OPY	Mon, Feb 26, 2007	34.45	35.03	32.79	35.03
3177	NYSE	OPY	Fri, Feb 23, 2007	35.08	35.08	34.14	34.45
3176	NYSE	OPY	Thu, Feb 22, 2007	35.44	35.44	35.01	35.26
3175	NYSE	OPY	Wed, Feb 21, 2007	35.82	35.94	35.50	35.56
3174	NYSE	OPY	Tue, Feb 20, 2007	35.91	35.95	35.51	35.72
3173	NYSE	OPY	Fri, Feb 16, 2007	35.90	36.07	35.75	36.00
3172	NYSE	OPY	Thu, Feb 15, 2007	36.16	36.16	35.98	36.02
3171	NYSE	OPY	Wed, Feb 14, 2007	36.58	36.87	36.16	36.16
3170	NYSE	OPY	Tue, Feb 13, 2007	36.14	36.40	36.04	36.33
3169	NYSE	OPY	Mon, Feb 12, 2007	36.01	36.31	35.64	36.07
3168	NYSE	OPY	Fri, Feb 9, 2007	35.05	36.14	35.05	35.81
3167	NYSE	OPY	Thu, Feb 8, 2007	35.10	35.60	34.66	34.90
3166	NYSE	OPY	Wed, Feb 7, 2007	35.45	35.45	34.97	35.32
3165	NYSE	OPY	Tue, Feb 6, 2007	35.15	35.58	34.80	35.56
3164	NYSE	OPY	Mon, Feb 5, 2007	35.45	35.57	35.25	35.26
3163	NYSE	OPY	Fri, Feb 2, 2007	35.60	35.60	35.30	35.39
3162	NYSE	OPY	Thu, Feb 1, 2007	36.06	36.06	35.31	35.49
3161	NYSE	OPY	Wed, Jan 31, 2007	36.00	36.17	35.85	35.90
3160	NYSE	OPY	Tue, Jan 30, 2007	36.19	36.32	35.70	36.00
3159	NYSE	OPY	Mon, Jan 29, 2007	36.90	36.90	36.15	36.25
3158	NYSE	OPY	Fri, Jan 26, 2007	36.68	36.70	35.95	36.65
3157	NYSE	OPY	Thu, Jan 25, 2007	36.08	36.60	36.01	36.13
3156	NYSE	OPY	Wed, Jan 24, 2007	36.45	36.91	35.98	36.68
3155	NYSE	OPY	Tue, Jan 23, 2007	36.87	37.10	36.31	36.59
3154	NYSE	OPY	Mon, Jan 22, 2007	37.44	37.66	36.90	37.07
3153	NYSE	OPY	Fri, Jan 19, 2007	36.35	37.22	36.35	37.22
3152	NYSE	OPY	Thu, Jan 18, 2007	36.62	36.78	36.09	36.20
3151	NYSE	OPY	Wed, Jan 17, 2007	36.87	37.00	36.29	36.40
3150	NYSE	OPY	Tue, Jan 16, 2007	35.66	36.75	35.66	36.75
3149	NYSE	OPY	Fri, Jan 12, 2007	34.21	35.46	34.10	35.44
3148	NYSE	OPY	Thu, Jan 11, 2007	33.35	35.00	33.35	34.40
3147	NYSE	OPY	Wed, Jan 10, 2007	33.25	33.29	32.75	33.16
3146	NYSE	OPY	Tue, Jan 9, 2007	33.12	33.61	33.01	33.29
3145	NYSE	OPY	Mon, Jan 8, 2007	33.49	33.70	33.17	33.61
3144	NYSE	OPY	Fri, Jan 5, 2007	33.26	33.50	33.15	33.24
3143	NYSE	OPY	Thu, Jan 4, 2007	33.74	33.90	33.10	33.30
3142	NYSE	OPY	Wed, Jan 3, 2007	33.60	34.16	33.34	33.99
3141	NYSE	OPY	Fri, Dec 29, 2006	33.08	33.70	33.08	33.40
3140	NYSE	OPY	Thu, Dec 28, 2006	32.35	33.50	32.35	33.33
3139	NYSE	OPY	Wed, Dec 27, 2006	32.75	32.75	32.37	32.37
3138	NYSE	OPY	Tue, Dec 26, 2006	33.27	34.29	32.80	32.95
3137	NYSE	OPY	Fri, Dec 22, 2006	33.87	33.87	33.00	33.00
3136	NYSE	OPY	Thu, Dec 21, 2006	34.00	34.21	33.92	34.07
3135	NYSE	OPY	Wed, Dec 20, 2006	34.28	34.29	33.91	33.98
3134	NYSE	OPY	Tue, Dec 19, 2006	32.01	34.29	32.01	34.24
3133	NYSE	OPY	Mon, Dec 18, 2006	31.25	31.96	31.13	31.81
3132	NYSE	OPY	Fri, Dec 15, 2006	30.65	31.37	30.45	31.37
3131	NYSE	OPY	Thu, Dec 14, 2006	31.25	31.25	30.55	30.65
3130	NYSE	OPY	Wed, Dec 13, 2006	31.87	32.40	31.15	31.15
3129	NYSE	OPY	Tue, Dec 12, 2006	31.59	31.72	31.28	31.28
3128	NYSE	OPY	Mon, Dec 11, 2006	33.34	33.34	31.21	31.70
3127	NYSE	OPY	Fri, Dec 8, 2006	34.05	34.20	33.17	33.23
3126	NYSE	OPY	Thu, Dec 7, 2006	34.30	34.30	34.04	34.07
3125	NYSE	OPY	Wed, Dec 6, 2006	34.41	34.41	34.16	34.30
3124	NYSE	OPY	Tue, Dec 5, 2006	34.97	34.97	33.75	33.91
3123	NYSE	OPY	Mon, Dec 4, 2006	34.30	34.98	34.30	34.75
3122	NYSE	OPY	Fri, Dec 1, 2006	34.68	34.85	34.15	34.40
3121	NYSE	OPY	Thu, Nov 30, 2006	34.00	34.43	33.94	34.43
3120	NYSE	OPY	Wed, Nov 29, 2006	34.06	34.50	33.89	34.50
3119	NYSE	OPY	Tue, Nov 28, 2006	33.73	33.77	33.46	33.77
3118	NYSE	OPY	Mon, Nov 27, 2006	33.90	34.00	33.67	33.73
3117	NYSE	OPY	Fri, Nov 24, 2006	33.64	33.70	33.52	33.65
3116	NYSE	OPY	Wed, Nov 22, 2006	33.40	33.60	33.34	33.48
3115	NYSE	OPY	Tue, Nov 21, 2006	33.75	33.75	33.35	33.56
3114	NYSE	OPY	Mon, Nov 20, 2006	33.60	33.79	33.60	33.70
3113	NYSE	OPY	Fri, Nov 17, 2006	33.65	33.65	33.52	33.64
3112	NYSE	OPY	Thu, Nov 16, 2006	33.40	33.81	33.25	33.74
3111	NYSE	OPY	Wed, Nov 15, 2006	33.57	33.75	33.37	33.65
3110	NYSE	OPY	Tue, Nov 14, 2006	33.08	34.00	33.08	33.32
3109	NYSE	OPY	Mon, Nov 13, 2006	33.30	33.60	32.53	33.33
3108	NYSE	OPY	Fri, Nov 10, 2006	33.90	33.90	33.44	33.55
3107	NYSE	OPY	Thu, Nov 9, 2006	33.64	33.64	33.32	33.60
3106	NYSE	OPY	Wed, Nov 8, 2006	33.15	33.58	33.15	33.39
3105	NYSE	OPY	Tue, Nov 7, 2006	32.86	33.58	32.62	33.00
3104	NYSE	OPY	Mon, Nov 6, 2006	32.74	32.88	32.10	32.61
3103	NYSE	OPY	Fri, Nov 3, 2006	33.10	33.10	32.42	32.48
3102	NYSE	OPY	Thu, Nov 2, 2006	35.16	35.16	33.00	33.50
3101	NYSE	OPY	Wed, Nov 1, 2006	35.85	35.86	35.00	35.41
3100	NYSE	OPY	Tue, Oct 31, 2006	35.60	36.24	35.25	35.98
3099	NYSE	OPY	Mon, Oct 30, 2006	34.94	35.74	34.41	35.60
3098	NYSE	OPY	Fri, Oct 27, 2006	34.89	34.89	34.38	34.69
3097	NYSE	OPY	Thu, Oct 26, 2006	34.45	34.89	34.10	34.89
3096	NYSE	OPY	Wed, Oct 25, 2006	32.40	34.98	32.15	34.20
3095	NYSE	OPY	Tue, Oct 24, 2006	31.32	32.40	30.76	32.40
3094	NYSE	OPY	Mon, Oct 23, 2006	30.45	31.25	30.26	31.14
3093	NYSE	OPY	Fri, Oct 20, 2006	29.78	30.65	29.78	30.25
3092	NYSE	OPY	Thu, Oct 19, 2006	29.81	29.93	29.50	29.93
3091	NYSE	OPY	Wed, Oct 18, 2006	29.50	29.97	29.35	29.65
3090	NYSE	OPY	Tue, Oct 17, 2006	30.65	30.65	29.75	29.75
3089	NYSE	OPY	Mon, Oct 16, 2006	30.15	30.40	29.84	30.00
3088	NYSE	OPY	Fri, Oct 13, 2006	30.98	31.43	30.40	30.50
3087	NYSE	OPY	Thu, Oct 12, 2006	31.00	31.45	30.99	31.08
3086	NYSE	OPY	Wed, Oct 11, 2006	30.90	31.00	30.66	31.00
3085	NYSE	OPY	Tue, Oct 10, 2006	30.87	31.27	30.64	30.95
3084	NYSE	OPY	Mon, Oct 9, 2006	30.49	31.07	30.42	30.98
3083	NYSE	OPY	Fri, Oct 6, 2006	30.01	30.35	29.89	30.24
3082	NYSE	OPY	Thu, Oct 5, 2006	29.30	30.26	29.10	30.26
3081	NYSE	OPY	Wed, Oct 4, 2006	27.42	29.30	26.85	29.30
3080	NYSE	OPY	Tue, Oct 3, 2006	27.50	27.85	27.20	27.67
3079	NYSE	OPY	Mon, Oct 2, 2006	28.44	28.44	27.51	27.79
3078	NYSE	OPY	Fri, Sep 29, 2006	28.64	29.00	28.23	28.38
3077	NYSE	OPY	Thu, Sep 28, 2006	29.48	29.75	28.81	29.34
3076	NYSE	OPY	Wed, Sep 27, 2006	29.54	30.08	29.52	29.83
3075	NYSE	OPY	Tue, Sep 26, 2006	29.30	29.80	29.30	29.59
3074	NYSE	OPY	Mon, Sep 25, 2006	29.81	30.05	29.54	29.58
3073	NYSE	OPY	Fri, Sep 22, 2006	30.19	30.19	29.56	29.71
3072	NYSE	OPY	Thu, Sep 21, 2006	30.95	30.95	30.15	30.15
3071	NYSE	OPY	Wed, Sep 20, 2006	32.51	32.90	30.81	30.82
3070	NYSE	OPY	Tue, Sep 19, 2006	30.98	31.04	30.82	31.00
3069	NYSE	OPY	Mon, Sep 18, 2006	30.87	31.06	30.56	31.04
3068	NYSE	OPY	Fri, Sep 15, 2006	31.08	31.20	30.72	30.90
3067	NYSE	OPY	Thu, Sep 14, 2006	30.38	31.00	30.38	30.93
3066	NYSE	OPY	Wed, Sep 13, 2006	30.24	31.20	30.07	30.18
3065	NYSE	OPY	Tue, Sep 12, 2006	30.10	30.19	29.55	30.17
3064	NYSE	OPY	Mon, Sep 11, 2006	30.10	31.09	29.67	29.90
3063	NYSE	OPY	Fri, Sep 8, 2006	30.35	30.73	30.20	30.24
3062	NYSE	OPY	Thu, Sep 7, 2006	31.20	31.33	29.87	30.60
3061	NYSE	OPY	Wed, Sep 6, 2006	30.95	31.29	30.91	31.25
3060	NYSE	OPY	Tue, Sep 5, 2006	30.76	31.40	30.56	31.20
3059	NYSE	OPY	Fri, Sep 1, 2006	29.99	30.67	29.95	30.51
3058	NYSE	OPY	Thu, Aug 31, 2006	29.25	29.97	29.25	29.97
3057	NYSE	OPY	Wed, Aug 30, 2006	29.05	29.79	29.05	29.50
3056	NYSE	OPY	Tue, Aug 29, 2006	30.15	30.15	28.51	29.30
3055	NYSE	OPY	Mon, Aug 28, 2006	30.00	30.20	29.88	30.05
3054	NYSE	OPY	Fri, Aug 25, 2006	30.21	30.34	29.90	29.90
3053	NYSE	OPY	Thu, Aug 24, 2006	30.90	30.90	30.15	30.20
3052	NYSE	OPY	Wed, Aug 23, 2006	30.95	31.50	30.60	30.75
3051	NYSE	OPY	Tue, Aug 22, 2006	30.24	31.45	30.24	31.15
3050	NYSE	OPY	Mon, Aug 21, 2006	30.00	30.24	29.65	30.23
3049	NYSE	OPY	Fri, Aug 18, 2006	28.95	29.99	28.95	29.99
3048	NYSE	OPY	Thu, Aug 17, 2006	28.80	29.37	28.77	29.22
3047	NYSE	OPY	Wed, Aug 16, 2006	28.06	29.09	27.95	28.79
3046	NYSE	OPY	Tue, Aug 15, 2006	27.50	28.37	27.41	28.15
3045	NYSE	OPY	Mon, Aug 14, 2006	27.40	27.75	27.06	27.20
3044	NYSE	OPY	Fri, Aug 11, 2006	26.80	27.64	26.70	27.20
3043	NYSE	OPY	Thu, Aug 10, 2006	27.44	27.44	26.72	26.99
3042	NYSE	OPY	Wed, Aug 9, 2006	28.35	28.65	27.66	27.69
3041	NYSE	OPY	Tue, Aug 8, 2006	28.50	28.68	28.21	28.22
3040	NYSE	OPY	Mon, Aug 7, 2006	28.36	28.45	27.38	28.23
3039	NYSE	OPY	Fri, Aug 4, 2006	28.15	29.40	28.15	28.46
3038	NYSE	OPY	Thu, Aug 3, 2006	28.10	28.20	27.45	27.90
3037	NYSE	OPY	Wed, Aug 2, 2006	28.90	29.15	28.16	28.17
3036	NYSE	OPY	Tue, Aug 1, 2006	28.94	29.50	28.93	29.20
3035	NYSE	OPY	Mon, Jul 31, 2006	29.19	29.58	28.77	29.19
3034	NYSE	OPY	Fri, Jul 28, 2006	27.60	29.02	27.58	28.94
3033	NYSE	OPY	Thu, Jul 27, 2006	25.67	28.04	25.67	27.45
3032	NYSE	OPY	Wed, Jul 26, 2006	25.35	25.42	25.31	25.42
3031	NYSE	OPY	Tue, Jul 25, 2006	24.98	25.65	24.91	25.58
3030	NYSE	OPY	Mon, Jul 24, 2006	24.01	24.94	23.83	24.92
3029	NYSE	OPY	Fri, Jul 21, 2006	24.11	24.35	23.61	24.08
3028	NYSE	OPY	Thu, Jul 20, 2006	24.50	25.08	24.27	24.36
3027	NYSE	OPY	Wed, Jul 19, 2006	24.45	25.50	24.28	24.30
3026	NYSE	OPY	Tue, Jul 18, 2006	25.45	25.60	24.10	24.70
3025	NYSE	OPY	Mon, Jul 17, 2006	25.50	25.66	24.64	24.93
3024	NYSE	OPY	Fri, Jul 14, 2006	27.05	27.05	25.26	25.50
3023	NYSE	OPY	Thu, Jul 13, 2006	27.74	27.75	26.82	26.86
3022	NYSE	OPY	Wed, Jul 12, 2006	28.01	28.08	27.75	27.80
3021	NYSE	OPY	Tue, Jul 11, 2006	28.20	28.80	27.99	28.10
3020	NYSE	OPY	Mon, Jul 10, 2006	27.97	28.70	27.89	28.40
3019	NYSE	OPY	Fri, Jul 7, 2006	27.99	28.16	27.77	27.77
3018	NYSE	OPY	Thu, Jul 6, 2006	26.90	28.00	26.90	27.99
3017	NYSE	OPY	Wed, Jul 5, 2006	27.25	27.27	26.70	27.01
3016	NYSE	OPY	Mon, Jul 3, 2006	26.55	27.65	26.55	27.00
3015	NYSE	OPY	Fri, Jun 30, 2006	26.75	27.25	26.00	26.80
3014	NYSE	OPY	Thu, Jun 29, 2006	26.10	26.88	26.10	26.85
3013	NYSE	OPY	Wed, Jun 28, 2006	27.96	28.25	25.65	26.35
3012	NYSE	OPY	Tue, Jun 27, 2006	29.00	29.10	28.15	28.21
3011	NYSE	OPY	Mon, Jun 26, 2006	29.01	29.40	28.76	28.86
3010	NYSE	OPY	Fri, Jun 23, 2006	29.55	29.80	28.85	29.15
3009	NYSE	OPY	Thu, Jun 22, 2006	30.50	30.50	29.65	29.80
3008	NYSE	OPY	Wed, Jun 21, 2006	28.75	30.31	28.53	30.01
3007	NYSE	OPY	Tue, Jun 20, 2006	27.50	28.53	27.35	28.53
3006	NYSE	OPY	Mon, Jun 19, 2006	27.50	27.95	27.49	27.50
3005	NYSE	OPY	Fri, Jun 16, 2006	26.25	27.61	26.25	27.16
3004	NYSE	OPY	Thu, Jun 15, 2006	25.75	26.00	25.60	25.90
3003	NYSE	OPY	Wed, Jun 14, 2006	26.60	26.60	25.90	25.90
3002	NYSE	OPY	Tue, Jun 13, 2006	27.32	27.32	26.70	26.71
3001	NYSE	OPY	Mon, Jun 12, 2006	27.39	27.75	27.19	27.21
3000	NYSE	OPY	Fri, Jun 9, 2006	27.13	27.64	27.13	27.39
2999	NYSE	OPY	Thu, Jun 8, 2006	27.25	27.25	26.85	27.13
2998	NYSE	OPY	Wed, Jun 7, 2006	27.30	27.69	27.25	27.44
2997	NYSE	OPY	Tue, Jun 6, 2006	27.45	27.99	27.45	27.55
2996	NYSE	OPY	Mon, Jun 5, 2006	28.50	28.50	27.45	27.45
2995	NYSE	OPY	Fri, Jun 2, 2006	27.70	28.70	27.70	28.69
2994	NYSE	OPY	Thu, Jun 1, 2006	27.35	27.65	27.33	27.65
2993	NYSE	OPY	Wed, May 31, 2006	27.45	27.70	27.45	27.60
2992	NYSE	OPY	Tue, May 30, 2006	27.10	27.50	27.10	27.42
2991	NYSE	OPY	Fri, May 26, 2006	26.45	27.40	26.45	27.30
2990	NYSE	OPY	Thu, May 25, 2006	25.92	26.64	25.92	26.60
2989	NYSE	OPY	Wed, May 24, 2006	26.66	26.66	25.99	26.17
2988	NYSE	OPY	Tue, May 23, 2006	27.00	27.00	26.60	26.81
2987	NYSE	OPY	Mon, May 22, 2006	27.28	27.28	26.90	27.05
2986	NYSE	OPY	Fri, May 19, 2006	27.70	27.75	27.00	27.40
2985	NYSE	OPY	Thu, May 18, 2006	26.95	27.82	26.95	27.64
2984	NYSE	OPY	Wed, May 17, 2006	27.85	28.15	26.20	27.08
2983	NYSE	OPY	Tue, May 16, 2006	28.25	28.30	28.00	28.00
2982	NYSE	OPY	Mon, May 15, 2006	28.40	28.75	28.23	28.40
2981	NYSE	OPY	Fri, May 12, 2006	28.73	28.73	28.10	28.50
2980	NYSE	OPY	Thu, May 11, 2006	29.01	29.01	28.50	28.80
2979	NYSE	OPY	Wed, May 10, 2006	29.00	29.15	28.81	28.90
2978	NYSE	OPY	Tue, May 9, 2006	27.96	29.00	27.96	29.00
2977	NYSE	OPY	Mon, May 8, 2006	26.70	28.10	26.40	28.10
2976	NYSE	OPY	Fri, May 5, 2006	26.62	26.73	26.45	26.73
2975	NYSE	OPY	Thu, May 4, 2006	26.88	26.88	26.60	26.85
2974	NYSE	OPY	Wed, May 3, 2006	26.75	27.19	26.75	27.13
2973	NYSE	OPY	Tue, May 2, 2006	26.40	27.02	26.40	27.02
2972	NYSE	OPY	Mon, May 1, 2006	26.55	26.70	26.33	26.50
2971	NYSE	OPY	Fri, Apr 28, 2006	25.80	26.39	25.75	26.30
2970	NYSE	OPY	Thu, Apr 27, 2006	26.30	26.49	25.01	25.92
2969	NYSE	OPY	Wed, Apr 26, 2006	23.85	27.28	23.85	26.55
2968	NYSE	OPY	Tue, Apr 25, 2006	23.30	23.75	23.17	23.75
2967	NYSE	OPY	Mon, Apr 24, 2006	22.66	23.20	22.66	23.10
2966	NYSE	OPY	Fri, Apr 21, 2006	22.50	23.00	22.50	22.65
2965	NYSE	OPY	Thu, Apr 20, 2006	22.75	22.75	22.53	22.56
2964	NYSE	OPY	Wed, Apr 19, 2006	22.38	22.80	22.10	22.73
2963	NYSE	OPY	Tue, Apr 18, 2006	22.20	22.65	22.20	22.48
2962	NYSE	OPY	Mon, Apr 17, 2006	22.19	22.27	22.10	22.10
2961	NYSE	OPY	Thu, Apr 13, 2006	22.05	22.20	21.95	22.20
2960	NYSE	OPY	Wed, Apr 12, 2006	21.73	22.33	21.73	22.19
2959	NYSE	OPY	Tue, Apr 11, 2006	21.29	21.87	21.29	21.68
2958	NYSE	OPY	Mon, Apr 10, 2006	20.99	21.38	20.99	21.25
2957	NYSE	OPY	Fri, Apr 7, 2006	21.26	21.31	21.15	21.24
2956	NYSE	OPY	Thu, Apr 6, 2006	20.97	21.38	20.87	21.25
2955	NYSE	OPY	Wed, Apr 5, 2006	21.18	21.18	20.74	21.03
2954	NYSE	OPY	Tue, Apr 4, 2006	21.57	21.60	21.26	21.26
2953	NYSE	OPY	Mon, Apr 3, 2006	21.56	21.94	21.56	21.65
2952	NYSE	OPY	Fri, Mar 31, 2006	20.62	21.70	20.58	21.70
2951	NYSE	OPY	Thu, Mar 30, 2006	20.57	20.80	20.47	20.80
2950	NYSE	OPY	Wed, Mar 29, 2006	20.21	20.47	20.19	20.47
2949	NYSE	OPY	Tue, Mar 28, 2006	20.21	20.30	20.21	20.26
2948	NYSE	OPY	Mon, Mar 27, 2006	20.02	20.21	20.02	20.21
2947	NYSE	OPY	Fri, Mar 24, 2006	20.15	20.19	20.00	20.14
2946	NYSE	OPY	Thu, Mar 23, 2006	20.33	20.43	20.20	20.20
2945	NYSE	OPY	Wed, Mar 22, 2006	20.36	20.45	20.25	20.32
2944	NYSE	OPY	Tue, Mar 21, 2006	20.40	20.46	20.30	20.31
2943	NYSE	OPY	Mon, Mar 20, 2006	20.33	20.52	20.27	20.52
2942	NYSE	OPY	Fri, Mar 17, 2006	20.54	20.54	20.40	20.43
2941	NYSE	OPY	Thu, Mar 16, 2006	20.56	20.61	20.56	20.59
2940	NYSE	OPY	Wed, Mar 15, 2006	20.70	20.82	20.51	20.61
2939	NYSE	OPY	Tue, Mar 14, 2006	20.75	20.80	20.61	20.70
2938	NYSE	OPY	Mon, Mar 13, 2006	20.78	20.83	20.69	20.83
2937	NYSE	OPY	Fri, Mar 10, 2006	20.64	20.89	20.64	20.88
2936	NYSE	OPY	Thu, Mar 9, 2006	20.60	20.70	20.60	20.70
2935	NYSE	OPY	Wed, Mar 8, 2006	20.50	20.51	20.46	20.46
2934	NYSE	OPY	Tue, Mar 7, 2006	20.49	20.69	20.49	20.56
2933	NYSE	OPY	Mon, Mar 6, 2006	20.65	20.83	20.45	20.83
2932	NYSE	OPY	Fri, Mar 3, 2006	20.70	20.70	20.41	20.60
2931	NYSE	OPY	Thu, Mar 2, 2006	20.58	20.77	20.51	20.54
2930	NYSE	OPY	Wed, Mar 1, 2006	20.54	20.59	20.40	20.51
2929	NYSE	OPY	Tue, Feb 28, 2006	20.54	20.61	20.47	20.50
2928	NYSE	OPY	Mon, Feb 27, 2006	20.65	20.75	20.63	20.63
2927	NYSE	OPY	Fri, Feb 24, 2006	20.40	20.70	20.40	20.59
2926	NYSE	OPY	Thu, Feb 23, 2006	20.60	20.78	20.60	20.65
2925	NYSE	OPY	Wed, Feb 22, 2006	20.50	20.77	20.50	20.75
2924	NYSE	OPY	Tue, Feb 21, 2006	20.40	20.50	20.35	20.41
2923	NYSE	OPY	Fri, Feb 17, 2006	20.33	20.59	20.33	20.50
2922	NYSE	OPY	Thu, Feb 16, 2006	20.25	20.26	20.25	20.25
2921	NYSE	OPY	Wed, Feb 15, 2006	20.30	20.40	20.20	20.25
2920	NYSE	OPY	Tue, Feb 14, 2006	20.70	20.76	20.35	20.40
2919	NYSE	OPY	Mon, Feb 13, 2006	20.50	20.65	20.50	20.60
2918	NYSE	OPY	Fri, Feb 10, 2006	20.81	20.81	20.40	20.51
2917	NYSE	OPY	Thu, Feb 9, 2006	20.91	20.96	20.90	20.96
2916	NYSE	OPY	Wed, Feb 8, 2006	20.78	20.93	20.67	20.90
2915	NYSE	OPY	Tue, Feb 7, 2006	20.78	20.78	20.66	20.78
2914	NYSE	OPY	Mon, Feb 6, 2006	20.65	20.76	20.65	20.66
2913	NYSE	OPY	Fri, Feb 3, 2006	20.55	20.70	20.45	20.57
2912	NYSE	OPY	Thu, Feb 2, 2006	20.52	20.60	20.52	20.60
2911	NYSE	OPY	Wed, Feb 1, 2006	20.43	20.63	20.38	20.60
2910	NYSE	OPY	Tue, Jan 31, 2006	20.31	20.54	20.25	20.43
2909	NYSE	OPY	Mon, Jan 30, 2006	20.30	20.50	20.29	20.29
2908	NYSE	OPY	Fri, Jan 27, 2006	20.38	20.45	20.10	20.31
2907	NYSE	OPY	Thu, Jan 26, 2006	20.32	20.37	20.30	20.34
2906	NYSE	OPY	Wed, Jan 25, 2006	20.40	20.55	20.30	20.33
2905	NYSE	OPY	Tue, Jan 24, 2006	20.31	20.40	20.31	20.35
2904	NYSE	OPY	Mon, Jan 23, 2006	19.95	20.31	19.95	20.31
2903	NYSE	OPY	Fri, Jan 20, 2006	19.95	20.01	19.80	19.85
2902	NYSE	OPY	Thu, Jan 19, 2006	20.20	20.30	20.05	20.05
2901	NYSE	OPY	Wed, Jan 18, 2006	20.28	20.28	20.20	20.20
2900	NYSE	OPY	Tue, Jan 17, 2006	20.10	20.45	20.10	20.27
2899	NYSE	OPY	Fri, Jan 13, 2006	20.51	20.70	20.30	20.35
2898	NYSE	OPY	Thu, Jan 12, 2006	20.50	20.52	20.45	20.51
2897	NYSE	OPY	Wed, Jan 11, 2006	20.59	20.60	20.50	20.59
2896	NYSE	OPY	Tue, Jan 10, 2006	20.49	20.60	20.43	20.49
2895	NYSE	OPY	Mon, Jan 9, 2006	20.01	20.55	20.00	20.53
2894	NYSE	OPY	Fri, Jan 6, 2006	19.94	20.10	19.84	20.10
2893	NYSE	OPY	Thu, Jan 5, 2006	19.80	19.89	19.72	19.89
2892	NYSE	OPY	Wed, Jan 4, 2006	19.85	19.89	19.75	19.89
2891	NYSE	OPY	Tue, Jan 3, 2006	19.90	19.90	19.71	19.71
2890	NYSE	OPY	Fri, Dec 30, 2005	19.90	20.03	19.90	19.99
2889	NYSE	OPY	Thu, Dec 29, 2005	19.90	19.95	19.86	19.93
2888	NYSE	OPY	Wed, Dec 28, 2005	19.90	20.15	19.90	19.96
2887	NYSE	OPY	Tue, Dec 27, 2005	19.90	20.05	19.90	19.99
2886	NYSE	OPY	Fri, Dec 23, 2005	20.00	20.15	20.00	20.10
2885	NYSE	OPY	Thu, Dec 22, 2005	20.10	20.10	19.90	20.00
2884	NYSE	OPY	Wed, Dec 21, 2005	20.11	20.19	20.00	20.02
2883	NYSE	OPY	Tue, Dec 20, 2005	19.75	19.94	19.72	19.90
2882	NYSE	OPY	Mon, Dec 19, 2005	19.74	19.75	19.66	19.69
2881	NYSE	OPY	Fri, Dec 16, 2005	19.57	19.71	19.57	19.71
2880	NYSE	OPY	Thu, Dec 15, 2005	19.90	19.90	19.53	19.53
2879	NYSE	OPY	Wed, Dec 14, 2005	19.82	19.92	19.65	19.84
2878	NYSE	OPY	Tue, Dec 13, 2005	19.91	19.95	19.76	19.80
2877	NYSE	OPY	Mon, Dec 12, 2005	19.85	20.13	19.78	19.87
2876	NYSE	OPY	Fri, Dec 9, 2005	19.85	19.95	19.80	19.91
2875	NYSE	OPY	Thu, Dec 8, 2005	20.05	20.20	19.90	19.91
2874	NYSE	OPY	Wed, Dec 7, 2005	20.01	20.16	19.82	20.10
2873	NYSE	OPY	Tue, Dec 6, 2005	19.90	20.11	19.89	20.11
2872	NYSE	OPY	Mon, Dec 5, 2005	19.45	20.07	19.45	20.00
2871	NYSE	OPY	Fri, Dec 2, 2005	19.33	19.46	19.33	19.44
2870	NYSE	OPY	Thu, Dec 1, 2005	19.25	19.40	19.25	19.32
2869	NYSE	OPY	Wed, Nov 30, 2005	19.40	19.58	19.38	19.55
2868	NYSE	OPY	Tue, Nov 29, 2005	19.65	19.70	19.45	19.49
2867	NYSE	OPY	Mon, Nov 28, 2005	19.80	19.80	19.50	19.64
2866	NYSE	OPY	Fri, Nov 25, 2005	19.68	19.82	19.68	19.70
2865	NYSE	OPY	Wed, Nov 23, 2005	19.48	19.70	19.48	19.58
2864	NYSE	OPY	Tue, Nov 22, 2005	19.53	19.65	19.45	19.46
2863	NYSE	OPY	Mon, Nov 21, 2005	19.60	19.77	19.53	19.63
2862	NYSE	OPY	Fri, Nov 18, 2005	19.45	19.50	19.45	19.49
2861	NYSE	OPY	Thu, Nov 17, 2005	19.30	19.53	19.30	19.49
2860	NYSE	OPY	Wed, Nov 16, 2005	19.45	19.75	19.35	19.36
2859	NYSE	OPY	Tue, Nov 15, 2005	19.17	19.41	19.17	19.37
2858	NYSE	OPY	Mon, Nov 14, 2005	19.70	19.72	19.42	19.42
2857	NYSE	OPY	Fri, Nov 11, 2005	19.25	19.70	19.25	19.70
2856	NYSE	OPY	Thu, Nov 10, 2005	19.26	19.47	19.26	19.46
2855	NYSE	OPY	Wed, Nov 9, 2005	19.21	19.35	19.20	19.31
2854	NYSE	OPY	Tue, Nov 8, 2005	19.12	19.27	19.02	19.27
2853	NYSE	OPY	Mon, Nov 7, 2005	19.10	19.15	18.85	19.15
2852	NYSE	OPY	Fri, Nov 4, 2005	19.39	19.39	19.15	19.23
2851	NYSE	OPY	Thu, Nov 3, 2005	19.40	19.46	19.32	19.32
2850	NYSE	OPY	Wed, Nov 2, 2005	19.12	19.51	19.12	19.45
2849	NYSE	OPY	Tue, Nov 1, 2005	18.91	19.13	18.85	19.13
2848	NYSE	OPY	Mon, Oct 31, 2005	18.80	19.00	18.77	19.00
2847	NYSE	OPY	Fri, Oct 28, 2005	18.51	18.90	18.30	18.60
2846	NYSE	OPY	Thu, Oct 27, 2005	18.50	18.61	18.50	18.61
2845	NYSE	OPY	Wed, Oct 26, 2005	19.26	19.26	18.35	18.60
2844	NYSE	OPY	Tue, Oct 25, 2005	19.30	19.33	19.27	19.33
2843	NYSE	OPY	Mon, Oct 24, 2005	19.35	19.36	19.35	19.36
2842	NYSE	OPY	Fri, Oct 21, 2005	19.63	19.63	19.35	19.35
2841	NYSE	OPY	Thu, Oct 20, 2005	19.73	19.73	19.73	19.73
2840	NYSE	OPY	Wed, Oct 19, 2005	19.35	19.85	19.35	19.78
2839	NYSE	OPY	Tue, Oct 18, 2005	19.56	19.60	19.55	19.60
2838	NYSE	OPY	Mon, Oct 17, 2005	19.58	19.58	19.55	19.58
2837	NYSE	OPY	Fri, Oct 14, 2005	19.64	19.64	19.50	19.56
2836	NYSE	OPY	Thu, Oct 13, 2005	19.70	19.70	19.64	19.64
2835	NYSE	OPY	Wed, Oct 12, 2005	19.46	19.89	19.46	19.79
2834	NYSE	OPY	Tue, Oct 11, 2005	19.55	19.67	19.55	19.66
2833	NYSE	OPY	Mon, Oct 10, 2005	19.51	19.51	19.45	19.45
2832	NYSE	OPY	Fri, Oct 7, 2005	19.65	19.80	19.60	19.60
2831	NYSE	OPY	Thu, Oct 6, 2005	19.65	19.65	19.60	19.60
2830	NYSE	OPY	Wed, Oct 5, 2005	19.65	19.65	19.59	19.59
2829	NYSE	OPY	Tue, Oct 4, 2005	19.85	19.85	19.70	19.70
2828	NYSE	OPY	Mon, Oct 3, 2005	19.82	19.95	19.78	19.95
2827	NYSE	OPY	Fri, Sep 30, 2005	19.94	20.09	19.84	19.90
2826	NYSE	OPY	Thu, Sep 29, 2005	19.78	19.97	19.78	19.90
2825	NYSE	OPY	Wed, Sep 28, 2005	19.92	19.92	19.80	19.83
2824	NYSE	OPY	Tue, Sep 27, 2005	19.71	19.84	19.68	19.74
2823	NYSE	OPY	Mon, Sep 26, 2005	19.80	19.86	19.79	19.80
2822	NYSE	OPY	Fri, Sep 23, 2005	19.96	20.00	19.90	20.00
2821	NYSE	OPY	Thu, Sep 22, 2005	19.89	20.10	19.89	19.90
2820	NYSE	OPY	Wed, Sep 21, 2005	20.06	20.06	19.96	19.96
2819	NYSE	OPY	Tue, Sep 20, 2005	20.12	20.13	20.00	20.00
2818	NYSE	OPY	Mon, Sep 19, 2005	20.17	20.25	20.04	20.09
2817	NYSE	OPY	Fri, Sep 16, 2005	19.96	20.23	19.96	20.15
2816	NYSE	OPY	Thu, Sep 15, 2005	20.69	20.69	19.98	20.06
2815	NYSE	OPY	Wed, Sep 14, 2005	20.83	20.83	20.60	20.64
2814	NYSE	OPY	Mon, Sep 12, 2005	21.01	21.01	20.75	20.93
2813	NYSE	OPY	Fri, Sep 9, 2005	21.20	21.24	21.08	21.08
2812	NYSE	OPY	Thu, Sep 8, 2005	21.12	21.15	21.03	21.03
2811	NYSE	OPY	Wed, Sep 7, 2005	21.07	21.12	20.98	21.00
2810	NYSE	OPY	Tue, Sep 6, 2005	21.05	21.14	20.98	21.14
2809	NYSE	OPY	Fri, Sep 2, 2005	21.00	21.15	21.00	21.03
2808	NYSE	OPY	Thu, Sep 1, 2005	20.55	21.23	20.55	21.18
2807	NYSE	OPY	Wed, Aug 31, 2005	21.08	21.12	20.97	21.04
2806	NYSE	OPY	Tue, Aug 30, 2005	20.88	21.10	20.75	21.00
2805	NYSE	OPY	Mon, Aug 29, 2005	20.40	20.87	20.40	20.84
2804	NYSE	OPY	Fri, Aug 26, 2005	20.31	20.31	20.26	20.26
2803	NYSE	OPY	Thu, Aug 25, 2005	20.79	20.86	20.50	20.50
2802	NYSE	OPY	Wed, Aug 24, 2005	20.93	20.99	20.90	20.99
2801	NYSE	OPY	Tue, Aug 23, 2005	20.87	20.99	20.78	20.99
2800	NYSE	OPY	Mon, Aug 22, 2005	20.54	20.92	20.54	20.78
2799	NYSE	OPY	Fri, Aug 19, 2005	20.53	20.70	20.53	20.61
2798	NYSE	OPY	Thu, Aug 18, 2005	20.63	20.63	20.46	20.50
2797	NYSE	OPY	Wed, Aug 17, 2005	20.92	20.92	20.58	20.60
2796	NYSE	OPY	Tue, Aug 16, 2005	20.84	20.96	20.82	20.96
2795	NYSE	OPY	Fri, Aug 12, 2005	20.76	20.98	20.76	20.91
2794	NYSE	OPY	Thu, Aug 11, 2005	20.77	20.96	20.77	20.96
2793	NYSE	OPY	Wed, Aug 10, 2005	20.43	20.75	20.43	20.75
2792	NYSE	OPY	Tue, Aug 9, 2005	20.35	20.60	20.35	20.58
2791	NYSE	OPY	Mon, Aug 8, 2005	20.90	20.90	20.50	20.57
2790	NYSE	OPY	Fri, Aug 5, 2005	21.11	21.14	21.00	21.05
2789	NYSE	OPY	Thu, Aug 4, 2005	21.16	21.22	21.16	21.21
2788	NYSE	OPY	Wed, Aug 3, 2005	21.02	21.28	21.02	21.16
2787	NYSE	OPY	Tue, Aug 2, 2005	21.17	21.35	21.12	21.13
2786	NYSE	OPY	Mon, Aug 1, 2005	21.09	21.20	21.00	21.15
2785	NYSE	OPY	Fri, Jul 29, 2005	21.02	21.18	21.02	21.18
2784	NYSE	OPY	Thu, Jul 28, 2005	21.05	21.67	21.00	21.09
2783	NYSE	OPY	Wed, Jul 27, 2005	20.60	21.15	20.56	21.15
2782	NYSE	OPY	Tue, Jul 26, 2005	20.45	20.55	20.45	20.45
2781	NYSE	OPY	Mon, Jul 25, 2005	20.60	20.60	20.47	20.52
2780	NYSE	OPY	Fri, Jul 22, 2005	20.45	20.52	20.45	20.50
2779	NYSE	OPY	Thu, Jul 21, 2005	20.54	20.54	20.49	20.50
2778	NYSE	OPY	Wed, Jul 20, 2005	20.67	20.82	20.59	20.62
2777	NYSE	OPY	Tue, Jul 19, 2005	19.66	20.77	19.66	20.77
2776	NYSE	OPY	Mon, Jul 18, 2005	19.91	19.91	19.26	19.61
2775	NYSE	OPY	Fri, Jul 15, 2005	20.10	20.17	20.00	20.00
2774	NYSE	OPY	Thu, Jul 14, 2005	20.50	20.50	20.23	20.23
2773	NYSE	OPY	Wed, Jul 13, 2005	20.62	20.70	20.60	20.60
2772	NYSE	OPY	Tue, Jul 12, 2005	20.50	20.76	20.45	20.74
2771	NYSE	OPY	Mon, Jul 11, 2005	20.90	20.97	20.57	20.64
2770	NYSE	OPY	Fri, Jul 8, 2005	21.19	21.19	21.00	21.00
2769	NYSE	OPY	Thu, Jul 7, 2005	21.28	21.28	21.10	21.10
2768	NYSE	OPY	Wed, Jul 6, 2005	21.11	21.30	21.11	21.27
2767	NYSE	OPY	Tue, Jul 5, 2005	21.58	21.58	21.20	21.35
2766	NYSE	OPY	Fri, Jul 1, 2005	21.52	21.62	21.52	21.58
2765	NYSE	OPY	Thu, Jun 30, 2005	21.52	21.62	21.52	21.62
2764	NYSE	OPY	Wed, Jun 29, 2005	21.40	21.58	21.40	21.58
2763	NYSE	OPY	Tue, Jun 28, 2005	21.66	21.66	21.64	21.64
2762	NYSE	OPY	Mon, Jun 27, 2005	21.52	21.54	21.52	21.54
2761	NYSE	OPY	Fri, Jun 24, 2005	21.60	21.90	21.56	21.56
2760	NYSE	OPY	Thu, Jun 23, 2005	21.65	21.65	21.49	21.51
2759	NYSE	OPY	Wed, Jun 22, 2005	21.85	21.85	21.19	21.52
2758	NYSE	OPY	Tue, Jun 21, 2005	22.14	22.14	22.03	22.03
2757	NYSE	OPY	Mon, Jun 20, 2005	22.50	22.50	21.99	21.99
2756	NYSE	OPY	Fri, Jun 17, 2005	22.42	22.42	22.42	22.42
2755	NYSE	OPY	Thu, Jun 16, 2005	22.34	22.40	22.34	22.35
2754	NYSE	OPY	Wed, Jun 15, 2005	21.55	22.30	21.55	22.30
2753	NYSE	OPY	Tue, Jun 14, 2005	21.45	21.45	21.45	21.45
2752	NYSE	OPY	Mon, Jun 13, 2005	21.45	21.45	21.45	21.45
2751	NYSE	OPY	Fri, Jun 10, 2005	21.40	21.54	21.25	21.54
2750	NYSE	OPY	Thu, Jun 9, 2005	21.00	21.20	20.90	21.20
2749	NYSE	OPY	Wed, Jun 8, 2005	20.97	20.97	20.97	20.97
2748	NYSE	OPY	Tue, Jun 7, 2005	20.97	20.97	20.97	20.97
2747	NYSE	OPY	Mon, Jun 6, 2005	20.98	20.99	20.98	20.99
2746	NYSE	OPY	Fri, Jun 3, 2005	20.65	21.05	20.65	21.05
2745	NYSE	OPY	Thu, Jun 2, 2005	20.49	20.49	20.42	20.43
2744	NYSE	OPY	Wed, Jun 1, 2005	20.13	20.50	20.13	20.42
2743	NYSE	OPY	Tue, May 31, 2005	20.10	20.45	20.10	20.38
2742	NYSE	OPY	Fri, May 27, 2005	20.03	20.24	20.02	20.15
2741	NYSE	OPY	Thu, May 26, 2005	19.96	19.96	19.96	19.96
2740	NYSE	OPY	Wed, May 25, 2005	20.18	20.18	20.06	20.06
2739	NYSE	OPY	Tue, May 24, 2005	20.15	20.15	20.06	20.10
2738	NYSE	OPY	Mon, May 23, 2005	20.00	20.00	20.00	20.00
2737	NYSE	OPY	Fri, May 20, 2005	19.96	20.10	19.96	20.10
2736	NYSE	OPY	Thu, May 19, 2005	19.78	19.96	19.78	19.96
2735	NYSE	OPY	Wed, May 18, 2005	19.60	19.60	19.53	19.53
2734	NYSE	OPY	Tue, May 17, 2005	19.99	19.99	19.50	19.50
2733	NYSE	OPY	Mon, May 16, 2005	19.65	19.70	19.28	19.70
2732	NYSE	OPY	Fri, May 13, 2005	19.85	19.86	19.65	19.65
2731	NYSE	OPY	Thu, May 12, 2005	19.95	20.06	19.87	19.90
2730	NYSE	OPY	Wed, May 11, 2005	19.72	19.80	19.70	19.79
2729	NYSE	OPY	Tue, May 10, 2005	19.90	20.00	19.75	19.81
2728	NYSE	OPY	Mon, May 9, 2005	20.00	20.08	19.31	20.00
2727	NYSE	OPY	Fri, May 6, 2005	19.90	20.10	19.82	20.07
2726	NYSE	OPY	Thu, May 5, 2005	20.56	20.56	19.79	19.80
2725	NYSE	OPY	Wed, May 4, 2005	20.53	20.58	20.40	20.53
2724	NYSE	OPY	Tue, May 3, 2005	20.46	20.55	20.46	20.53
2723	NYSE	OPY	Mon, May 2, 2005	20.40	20.96	20.40	20.75
2722	NYSE	OPY	Fri, Apr 29, 2005	20.18	20.33	19.88	20.30
2721	NYSE	OPY	Thu, Apr 28, 2005	20.14	20.19	20.01	20.17
2720	NYSE	OPY	Wed, Apr 27, 2005	20.35	20.35	19.85	20.25
2719	NYSE	OPY	Tue, Apr 26, 2005	20.51	20.60	20.40	20.40
2718	NYSE	OPY	Mon, Apr 25, 2005	21.35	21.35	20.72	20.76
2717	NYSE	OPY	Fri, Apr 22, 2005	21.30	21.40	21.15	21.25
2716	NYSE	OPY	Thu, Apr 21, 2005	21.39	21.81	21.30	21.31
2715	NYSE	OPY	Wed, Apr 20, 2005	22.24	22.24	21.69	21.69
2714	NYSE	OPY	Tue, Apr 19, 2005	22.45	22.53	22.45	22.51
2713	NYSE	OPY	Mon, Apr 18, 2005	22.34	22.59	22.34	22.59
2712	NYSE	OPY	Fri, Apr 15, 2005	22.41	22.58	22.41	22.43
2711	NYSE	OPY	Thu, Apr 14, 2005	22.81	22.90	22.51	22.51
2710	NYSE	OPY	Wed, Apr 13, 2005	23.03	23.27	22.99	22.99
2709	NYSE	OPY	Tue, Apr 12, 2005	23.10	23.45	23.10	23.21
2708	NYSE	OPY	Mon, Apr 11, 2005	22.60	23.48	22.60	23.19
2707	NYSE	OPY	Fri, Apr 8, 2005	22.90	22.90	22.65	22.82
2706	NYSE	OPY	Thu, Apr 7, 2005	22.53	22.90	22.20	22.90
2705	NYSE	OPY	Wed, Apr 6, 2005	22.29	22.44	22.29	22.44
2704	NYSE	OPY	Tue, Apr 5, 2005	22.22	22.36	22.15	22.19
2703	NYSE	OPY	Mon, Apr 4, 2005	22.15	22.35	22.01	22.10
2702	NYSE	OPY	Fri, Apr 1, 2005	22.15	22.15	22.15	22.15
2701	NYSE	OPY	Thu, Mar 31, 2005	22.17	22.34	22.17	22.19
2700	NYSE	OPY	Wed, Mar 30, 2005	22.40	22.40	22.06	22.24
2699	NYSE	OPY	Tue, Mar 29, 2005	22.30	22.36	22.02	22.36
2698	NYSE	OPY	Mon, Mar 28, 2005	22.65	22.65	22.65	22.65
2697	NYSE	OPY	Thu, Mar 24, 2005	22.50	22.66	22.50	22.65
2696	NYSE	OPY	Wed, Mar 23, 2005	22.96	22.96	22.86	22.86
2695	NYSE	OPY	Tue, Mar 22, 2005	23.49	23.49	23.15	23.16
2694	NYSE	OPY	Fri, Mar 18, 2005	23.30	23.67	23.25	23.41
2693	NYSE	OPY	Thu, Mar 17, 2005	23.31	23.31	23.31	23.31
2692	NYSE	OPY	Tue, Mar 15, 2005	23.51	23.51	23.37	23.37
2691	NYSE	OPY	Mon, Mar 14, 2005	23.29	23.38	23.29	23.31
2690	NYSE	OPY	Fri, Mar 11, 2005	23.37	23.39	23.37	23.39
2689	NYSE	OPY	Thu, Mar 10, 2005	23.51	23.51	23.35	23.49
2688	NYSE	OPY	Wed, Mar 9, 2005	23.27	23.45	23.27	23.45
2687	NYSE	OPY	Tue, Mar 8, 2005	23.25	23.44	23.25	23.35
2686	NYSE	OPY	Mon, Mar 7, 2005	23.17	23.17	23.17	23.17
2685	NYSE	OPY	Fri, Mar 4, 2005	22.95	23.23	22.95	23.21
2684	NYSE	OPY	Thu, Mar 3, 2005	22.78	22.87	22.77	22.87
2683	NYSE	OPY	Wed, Mar 2, 2005	22.90	22.95	22.80	22.84
2682	NYSE	OPY	Tue, Mar 1, 2005	23.17	23.17	23.01	23.01
2681	NYSE	OPY	Mon, Feb 28, 2005	23.20	23.27	23.00	23.27
2680	NYSE	OPY	Fri, Feb 25, 2005	23.75	23.75	23.31	23.31
2679	NYSE	OPY	Thu, Feb 24, 2005	23.75	23.87	23.75	23.87
2678	NYSE	OPY	Wed, Feb 23, 2005	23.55	23.85	23.50	23.83
2677	NYSE	OPY	Tue, Feb 22, 2005	23.81	23.81	23.65	23.65
2676	NYSE	OPY	Fri, Feb 18, 2005	23.89	23.99	23.74	23.99
2675	NYSE	OPY	Thu, Feb 17, 2005	24.99	24.99	23.99	23.99
2674	NYSE	OPY	Wed, Feb 16, 2005	25.20	25.20	24.99	24.99
2673	NYSE	OPY	Tue, Feb 15, 2005	25.30	25.43	25.28	25.28
2672	NYSE	OPY	Mon, Feb 14, 2005	25.15	25.20	25.15	25.20
2671	NYSE	OPY	Fri, Feb 11, 2005	25.05	25.05	25.05	25.05
2670	NYSE	OPY	Thu, Feb 10, 2005	25.09	25.18	25.09	25.10
2669	NYSE	OPY	Wed, Feb 9, 2005	24.75	24.99	24.70	24.99
2668	NYSE	OPY	Tue, Feb 8, 2005	25.00	25.00	24.88	24.88
2667	NYSE	OPY	Mon, Feb 7, 2005	24.70	24.84	24.70	24.80
2666	NYSE	OPY	Fri, Feb 4, 2005	24.75	24.75	24.70	24.70
2665	NYSE	OPY	Wed, Feb 2, 2005	24.60	24.80	24.60	24.79
2664	NYSE	OPY	Tue, Feb 1, 2005	24.35	24.64	24.35	24.54
2663	NYSE	OPY	Mon, Jan 31, 2005	24.25	24.30	24.25	24.30
2662	NYSE	OPY	Fri, Jan 28, 2005	23.87	24.25	23.75	24.25
2661	NYSE	OPY	Thu, Jan 27, 2005	24.05	24.05	23.97	23.97
2660	NYSE	OPY	Wed, Jan 26, 2005	24.26	24.26	24.16	24.16
2659	NYSE	OPY	Tue, Jan 25, 2005	24.34	24.34	24.21	24.26
2658	NYSE	OPY	Mon, Jan 24, 2005	24.60	24.60	24.25	24.41
2657	NYSE	OPY	Fri, Jan 21, 2005	24.51	24.70	24.50	24.50
2656	NYSE	OPY	Thu, Jan 20, 2005	24.23	24.56	24.16	24.56
2655	NYSE	OPY	Wed, Jan 19, 2005	24.48	24.50	24.19	24.20
2654	NYSE	OPY	Tue, Jan 18, 2005	24.42	24.42	24.37	24.37
2653	NYSE	OPY	Fri, Jan 14, 2005	24.44	24.54	24.28	24.52
2652	NYSE	OPY	Thu, Jan 13, 2005	24.63	24.63	24.53	24.53
2651	NYSE	OPY	Wed, Jan 12, 2005	24.65	24.77	24.65	24.73
2650	NYSE	OPY	Tue, Jan 11, 2005	24.30	24.39	24.26	24.39
2649	NYSE	OPY	Mon, Jan 10, 2005	24.10	24.18	24.05	24.17
2648	NYSE	OPY	Fri, Jan 7, 2005	24.42	24.44	24.10	24.20
2647	NYSE	OPY	Thu, Jan 6, 2005	24.55	24.65	24.00	24.27
2646	NYSE	OPY	Wed, Jan 5, 2005	25.14	25.50	25.00	25.00
2645	NYSE	OPY	Tue, Jan 4, 2005	25.27	25.30	25.14	25.14
2644	NYSE	OPY	Mon, Jan 3, 2005	25.33	25.33	25.20	25.20
2643	NYSE	OPY	Fri, Dec 31, 2004	26.00	26.00	25.52	25.53
2642	NYSE	OPY	Thu, Dec 30, 2004	25.62	25.98	25.55	25.87
2641	NYSE	OPY	Wed, Dec 29, 2004	25.58	25.72	25.50	25.54
2640	NYSE	OPY	Tue, Dec 28, 2004	25.95	25.95	25.45	25.58
2639	NYSE	OPY	Mon, Dec 27, 2004	26.21	26.21	25.90	25.95
2638	NYSE	OPY	Thu, Dec 23, 2004	26.00	26.50	25.96	26.46
2637	NYSE	OPY	Wed, Dec 22, 2004	26.10	26.10	25.90	26.03
2636	NYSE	OPY	Tue, Dec 21, 2004	25.93	26.26	25.64	26.20
2635	NYSE	OPY	Mon, Dec 20, 2004	25.21	26.02	25.21	26.02
2634	NYSE	OPY	Fri, Dec 17, 2004	25.12	25.26	25.12	25.20
2633	NYSE	OPY	Thu, Dec 16, 2004	25.30	25.30	25.00	25.10
2632	NYSE	OPY	Wed, Dec 15, 2004	25.28	25.38	24.85	25.37
2631	NYSE	OPY	Mon, Dec 13, 2004	25.38	25.38	25.38	25.38
2630	NYSE	OPY	Fri, Dec 10, 2004	25.57	25.60	25.38	25.39
2629	NYSE	OPY	Thu, Dec 9, 2004	25.40	25.58	25.30	25.49
2628	NYSE	OPY	Wed, Dec 8, 2004	25.70	25.70	25.30	25.33
2627	NYSE	OPY	Tue, Dec 7, 2004	25.90	25.90	25.74	25.81
2626	NYSE	OPY	Mon, Dec 6, 2004	26.33	26.34	25.90	26.02
2625	NYSE	OPY	Fri, Dec 3, 2004	26.20	26.43	26.20	26.43
2624	NYSE	OPY	Thu, Dec 2, 2004	26.75	26.77	26.50	26.58
2623	NYSE	OPY	Wed, Dec 1, 2004	26.50	26.91	26.44	26.91
2622	NYSE	OPY	Tue, Nov 30, 2004	26.60	26.76	26.60	26.76
2621	NYSE	OPY	Mon, Nov 29, 2004	26.90	26.90	26.59	26.59
2620	NYSE	OPY	Fri, Nov 26, 2004	26.40	27.00	26.40	26.80
2619	NYSE	OPY	Wed, Nov 24, 2004	26.45	26.55	26.44	26.50
2618	NYSE	OPY	Tue, Nov 23, 2004	26.50	26.51	26.30	26.50
2617	NYSE	OPY	Mon, Nov 22, 2004	26.28	26.50	26.28	26.50
2616	NYSE	OPY	Fri, Nov 19, 2004	25.80	26.32	25.80	26.25
2615	NYSE	OPY	Thu, Nov 18, 2004	25.79	25.90	25.30	25.55
2614	NYSE	OPY	Wed, Nov 17, 2004	24.95	25.69	24.95	25.69
2613	NYSE	OPY	Tue, Nov 16, 2004	24.80	24.95	24.80	24.95
2612	NYSE	OPY	Mon, Nov 15, 2004	24.73	24.76	24.70	24.71
2611	NYSE	OPY	Fri, Nov 12, 2004	24.25	24.50	24.01	24.50
2610	NYSE	OPY	Thu, Nov 11, 2004	23.40	24.15	23.40	24.15
2609	NYSE	OPY	Wed, Nov 10, 2004	22.62	23.31	22.62	23.31
2608	NYSE	OPY	Tue, Nov 9, 2004	22.65	22.72	22.65	22.72
2607	NYSE	OPY	Mon, Nov 8, 2004	22.56	22.65	22.50	22.65
2606	NYSE	OPY	Fri, Nov 5, 2004	22.25	22.50	22.25	22.50
2605	NYSE	OPY	Thu, Nov 4, 2004	22.35	22.58	22.30	22.39
2604	NYSE	OPY	Wed, Nov 3, 2004	21.92	22.52	21.92	22.52
2603	NYSE	OPY	Tue, Nov 2, 2004	22.18	22.19	21.99	21.99
2602	NYSE	OPY	Mon, Nov 1, 2004	22.70	22.75	22.17	22.17
2601	NYSE	OPY	Fri, Oct 29, 2004	22.60	23.00	22.60	22.75
2600	NYSE	OPY	Thu, Oct 28, 2004	21.48	22.45	21.48	22.45
2599	NYSE	OPY	Wed, Oct 27, 2004	21.60	21.75	21.45	21.47
2598	NYSE	OPY	Tue, Oct 26, 2004	21.56	21.75	21.48	21.75
2597	NYSE	OPY	Mon, Oct 25, 2004	21.46	21.75	21.46	21.50
2596	NYSE	OPY	Fri, Oct 22, 2004	21.45	21.46	21.40	21.46
2595	NYSE	OPY	Thu, Oct 21, 2004	21.45	21.70	21.41	21.60
2594	NYSE	OPY	Wed, Oct 20, 2004	21.73	21.78	21.25	21.46
2593	NYSE	OPY	Tue, Oct 19, 2004	21.75	21.80	21.61	21.75
2592	NYSE	OPY	Fri, Oct 15, 2004	22.00	22.00	21.77	21.90
2591	NYSE	OPY	Thu, Oct 14, 2004	21.89	21.90	21.89	21.90
2590	NYSE	OPY	Wed, Oct 13, 2004	21.79	21.89	21.71	21.79
2589	NYSE	OPY	Tue, Oct 12, 2004	22.00	22.09	21.85	21.85
2588	NYSE	OPY	Mon, Oct 11, 2004	22.25	22.25	22.05	22.24
2587	NYSE	OPY	Fri, Oct 8, 2004	22.33	22.35	22.33	22.35
2586	NYSE	OPY	Thu, Oct 7, 2004	22.25	22.30	22.25	22.27
2585	NYSE	OPY	Wed, Oct 6, 2004	22.30	22.33	22.27	22.30
2584	NYSE	OPY	Tue, Oct 5, 2004	22.39	22.40	22.35	22.35
2583	NYSE	OPY	Mon, Oct 4, 2004	23.52	23.55	22.30	22.40
2582	NYSE	OPY	Fri, Oct 1, 2004	23.73	23.73	23.42	23.42
2581	NYSE	OPY	Thu, Sep 30, 2004	23.88	23.92	23.81	23.81
2580	NYSE	OPY	Wed, Sep 29, 2004	23.71	23.83	23.71	23.83
2579	NYSE	OPY	Tue, Sep 28, 2004	23.66	23.69	23.66	23.69
2578	NYSE	OPY	Mon, Sep 27, 2004	23.67	23.73	23.67	23.69
2577	NYSE	OPY	Fri, Sep 24, 2004	23.80	23.81	23.70	23.71
2576	NYSE	OPY	Thu, Sep 23, 2004	23.70	23.85	23.70	23.72
2575	NYSE	OPY	Wed, Sep 22, 2004	23.60	23.69	23.60	23.63
2574	NYSE	OPY	Tue, Sep 21, 2004	23.50	23.59	23.47	23.58
2573	NYSE	OPY	Mon, Sep 20, 2004	23.64	23.64	23.45	23.58
2572	NYSE	OPY	Thu, Sep 16, 2004	23.69	23.75	23.65	23.65
2571	NYSE	OPY	Wed, Sep 15, 2004	23.63	23.66	23.52	23.65
2570	NYSE	OPY	Tue, Sep 14, 2004	23.50	23.63	23.49	23.63
2569	NYSE	OPY	Mon, Sep 13, 2004	23.60	23.69	23.52	23.58
2568	NYSE	OPY	Fri, Sep 10, 2004	23.70	23.70	23.70	23.70
2567	NYSE	OPY	Thu, Sep 9, 2004	23.71	23.73	23.71	23.71
2566	NYSE	OPY	Wed, Sep 8, 2004	23.67	23.77	23.65	23.70
2565	NYSE	OPY	Tue, Sep 7, 2004	23.71	23.96	23.70	23.72
2564	NYSE	OPY	Fri, Sep 3, 2004	23.70	23.70	23.69	23.70
2563	NYSE	OPY	Thu, Sep 2, 2004	23.64	23.73	23.64	23.71
2562	NYSE	OPY	Wed, Sep 1, 2004	23.48	23.60	23.48	23.57
2561	NYSE	OPY	Tue, Aug 31, 2004	23.37	23.53	23.37	23.51
2560	NYSE	OPY	Mon, Aug 30, 2004	23.43	23.47	23.43	23.47
2559	NYSE	OPY	Fri, Aug 27, 2004	23.64	23.64	23.46	23.46
2558	NYSE	OPY	Thu, Aug 26, 2004	23.63	23.64	23.63	23.64
2557	NYSE	OPY	Wed, Aug 25, 2004	23.67	23.74	23.65	23.69
2556	NYSE	OPY	Tue, Aug 24, 2004	23.66	23.80	23.65	23.80
2555	NYSE	OPY	Mon, Aug 23, 2004	24.00	24.00	23.74	23.85
2554	NYSE	OPY	Fri, Aug 20, 2004	24.17	24.23	24.00	24.13
2553	NYSE	OPY	Thu, Aug 19, 2004	23.90	24.03	23.90	24.03
2552	NYSE	OPY	Wed, Aug 18, 2004	23.80	24.14	23.80	24.14
2551	NYSE	OPY	Tue, Aug 17, 2004	23.80	23.94	23.75	23.94
2550	NYSE	OPY	Mon, Aug 16, 2004	24.10	24.10	23.95	23.95
2549	NYSE	OPY	Fri, Aug 13, 2004	23.86	23.95	23.86	23.95
2548	NYSE	OPY	Thu, Aug 12, 2004	23.65	23.71	23.65	23.71
2547	NYSE	OPY	Wed, Aug 11, 2004	23.89	24.15	23.75	23.80
2546	NYSE	OPY	Tue, Aug 10, 2004	23.65	23.91	23.65	23.91
2545	NYSE	OPY	Mon, Aug 9, 2004	23.60	23.62	23.60	23.62
2544	NYSE	OPY	Fri, Aug 6, 2004	23.78	23.79	23.65	23.66
2543	NYSE	OPY	Thu, Aug 5, 2004	23.75	23.76	23.75	23.76
2542	NYSE	OPY	Wed, Aug 4, 2004	23.86	23.86	23.75	23.75
2541	NYSE	OPY	Tue, Aug 3, 2004	23.80	23.88	23.75	23.76
2540	NYSE	OPY	Mon, Aug 2, 2004	23.66	23.80	23.65	23.79
2539	NYSE	OPY	Fri, Jul 30, 2004	23.07	23.71	23.07	23.62
2538	NYSE	OPY	Thu, Jul 29, 2004	23.25	23.30	22.70	23.06
2537	NYSE	OPY	Wed, Jul 28, 2004	23.85	23.85	23.28	23.35
2536	NYSE	OPY	Tue, Jul 27, 2004	24.10	24.10	23.98	24.00
2535	NYSE	OPY	Mon, Jul 26, 2004	24.85	24.85	24.00	24.01
2534	NYSE	OPY	Fri, Jul 23, 2004	25.50	25.50	24.60	24.97
2533	NYSE	OPY	Thu, Jul 22, 2004	25.67	25.67	25.29	25.51
2532	NYSE	OPY	Wed, Jul 21, 2004	25.85	25.88	25.70	25.77
2531	NYSE	OPY	Tue, Jul 20, 2004	25.91	26.08	25.91	26.00
2530	NYSE	OPY	Mon, Jul 19, 2004	26.08	26.23	26.08	26.11
2529	NYSE	OPY	Fri, Jul 16, 2004	26.02	26.10	26.02	26.10
2528	NYSE	OPY	Thu, Jul 15, 2004	26.25	26.25	25.90	26.11
2527	NYSE	OPY	Wed, Jul 14, 2004	26.68	26.68	26.26	26.27
2526	NYSE	OPY	Tue, Jul 13, 2004	26.71	26.86	26.60	26.86
2525	NYSE	OPY	Mon, Jul 12, 2004	26.90	26.94	26.90	26.90
2524	NYSE	OPY	Fri, Jul 9, 2004	27.33	27.34	27.06	27.06
2523	NYSE	OPY	Thu, Jul 8, 2004	27.46	27.71	27.32	27.48
2522	NYSE	OPY	Wed, Jul 7, 2004	27.60	27.70	27.49	27.49
2521	NYSE	OPY	Tue, Jul 6, 2004	27.66	27.66	27.47	27.53
2520	NYSE	OPY	Fri, Jul 2, 2004	27.70	27.73	27.70	27.73
2519	NYSE	OPY	Thu, Jul 1, 2004	27.63	27.80	27.40	27.59
2518	NYSE	OPY	Wed, Jun 30, 2004	27.74	27.78	27.67	27.77
2517	NYSE	OPY	Tue, Jun 29, 2004	27.54	27.64	27.54	27.60
2516	NYSE	OPY	Mon, Jun 28, 2004	27.71	27.72	27.39	27.64
2515	NYSE	OPY	Fri, Jun 25, 2004	27.60	27.86	27.56	27.86
2514	NYSE	OPY	Thu, Jun 24, 2004	27.55	27.90	27.47	27.78
2513	NYSE	OPY	Wed, Jun 23, 2004	27.90	27.90	27.70	27.89
2512	NYSE	OPY	Tue, Jun 22, 2004	27.75	27.99	27.75	27.97
2511	NYSE	OPY	Mon, Jun 21, 2004	27.99	27.99	27.99	27.99
2510	NYSE	OPY	Fri, Jun 18, 2004	27.78	27.95	27.77	27.89
2509	NYSE	OPY	Thu, Jun 17, 2004	27.63	27.68	27.62	27.66
2508	NYSE	OPY	Tue, Jun 15, 2004	27.50	27.80	27.50	27.63
2507	NYSE	OPY	Mon, Jun 14, 2004	27.68	27.68	27.39	27.39
2506	NYSE	OPY	Thu, Jun 10, 2004	27.60	27.70	27.60	27.70
2505	NYSE	OPY	Wed, Jun 9, 2004	27.85	27.95	27.73	27.73
2504	NYSE	OPY	Tue, Jun 8, 2004	28.16	28.16	27.85	27.85
2503	NYSE	OPY	Mon, Jun 7, 2004	27.34	28.26	27.30	28.26
2502	NYSE	OPY	Fri, Jun 4, 2004	26.85	27.26	26.85	27.24
2501	NYSE	OPY	Thu, Jun 3, 2004	26.59	26.70	26.58	26.70
2500	NYSE	OPY	Wed, Jun 2, 2004	26.55	26.72	26.27	26.34
2499	NYSE	OPY	Tue, Jun 1, 2004	26.50	26.50	26.41	26.50
2498	NYSE	OPY	Fri, May 28, 2004	26.97	26.97	26.54	26.78
2497	NYSE	OPY	Thu, May 27, 2004	27.00	27.47	26.99	27.05
2496	NYSE	OPY	Wed, May 26, 2004	26.59	26.99	26.59	26.99
2495	NYSE	OPY	Tue, May 25, 2004	27.21	27.21	26.23	26.59
2494	NYSE	OPY	Mon, May 24, 2004	27.50	27.65	27.27	27.27
2493	NYSE	OPY	Fri, May 21, 2004	27.65	27.65	27.65	27.65
2492	NYSE	OPY	Thu, May 20, 2004	27.85	27.85	27.65	27.80
2491	NYSE	OPY	Wed, May 19, 2004	27.49	28.00	27.49	27.83
2490	NYSE	OPY	Tue, May 18, 2004	27.88	28.00	27.40	27.41
2489	NYSE	OPY	Mon, May 17, 2004	28.56	28.56	28.12	28.12
2488	NYSE	OPY	Fri, May 14, 2004	28.40	28.60	28.00	28.60
2487	NYSE	OPY	Thu, May 13, 2004	29.00	29.00	28.65	28.65
2486	NYSE	OPY	Wed, May 12, 2004	29.31	29.32	28.99	28.99
2485	NYSE	OPY	Tue, May 11, 2004	29.31	29.63	29.31	29.40
2484	NYSE	OPY	Mon, May 10, 2004	30.00	30.00	29.40	29.51
2483	NYSE	OPY	Fri, May 7, 2004	30.40	30.42	30.00	30.01
2482	NYSE	OPY	Thu, May 6, 2004	30.49	30.49	30.30	30.48
2481	NYSE	OPY	Wed, May 5, 2004	30.40	30.45	30.40	30.45
2480	NYSE	OPY	Tue, May 4, 2004	30.50	30.50	30.36	30.40
2479	NYSE	OPY	Mon, May 3, 2004	30.60	30.76	30.52	30.60
2478	NYSE	OPY	Fri, Apr 30, 2004	30.50	30.77	30.46	30.70
2477	NYSE	OPY	Thu, Apr 29, 2004	30.85	30.85	30.51	30.51
2476	NYSE	OPY	Wed, Apr 28, 2004	31.04	31.05	30.80	31.05
2475	NYSE	OPY	Tue, Apr 27, 2004	30.80	31.18	30.80	31.18
2474	NYSE	OPY	Mon, Apr 26, 2004	30.70	30.90	30.60	30.90
2473	NYSE	OPY	Fri, Apr 23, 2004	30.55	30.76	30.50	30.75
2472	NYSE	OPY	Thu, Apr 22, 2004	30.69	30.69	30.55	30.63
2471	NYSE	OPY	Wed, Apr 21, 2004	30.84	30.84	30.54	30.60
2470	NYSE	OPY	Tue, Apr 20, 2004	31.30	31.30	30.99	30.99
2469	NYSE	OPY	Mon, Apr 19, 2004	31.51	31.51	31.28	31.40
2468	NYSE	OPY	Fri, Apr 16, 2004	31.50	31.51	31.50	31.51
2467	NYSE	OPY	Thu, Apr 15, 2004	31.70	31.70	31.49	31.49
2466	NYSE	OPY	Wed, Apr 14, 2004	31.70	31.72	31.70	31.72
2465	NYSE	OPY	Tue, Apr 13, 2004	31.65	31.67	31.65	31.67
2464	NYSE	OPY	Mon, Apr 12, 2004	31.80	31.80	31.65	31.65
2463	NYSE	OPY	Thu, Apr 8, 2004	32.06	32.06	31.71	31.71
2462	NYSE	OPY	Wed, Apr 7, 2004	32.18	32.20	32.16	32.16
2461	NYSE	OPY	Tue, Apr 6, 2004	31.99	32.13	31.99	32.08
2460	NYSE	OPY	Mon, Apr 5, 2004	31.96	32.07	31.96	32.07
2459	NYSE	OPY	Fri, Apr 2, 2004	32.01	32.01	31.96	31.96
2458	NYSE	OPY	Thu, Apr 1, 2004	32.22	32.22	32.11	32.11
2457	NYSE	OPY	Wed, Mar 31, 2004	31.75	32.53	31.75	32.32
2456	NYSE	OPY	Tue, Mar 30, 2004	31.77	31.90	31.77	31.90
2455	NYSE	OPY	Mon, Mar 29, 2004	31.64	31.90	31.64	31.76
2454	NYSE	OPY	Fri, Mar 26, 2004	31.45	31.82	31.45	31.69
2453	NYSE	OPY	Thu, Mar 25, 2004	31.12	31.30	31.12	31.29
2452	NYSE	OPY	Wed, Mar 24, 2004	31.06	31.17	31.06	31.10
2451	NYSE	OPY	Tue, Mar 23, 2004	31.00	31.17	31.00	31.17
2450	NYSE	OPY	Mon, Mar 22, 2004	31.05	31.29	31.05	31.25
2449	NYSE	OPY	Fri, Mar 19, 2004	31.25	31.34	31.14	31.30
2448	NYSE	OPY	Thu, Mar 18, 2004	30.99	31.35	30.99	31.35
2447	NYSE	OPY	Wed, Mar 17, 2004	31.35	31.35	30.96	30.96
2446	NYSE	OPY	Tue, Mar 16, 2004	32.10	32.10	31.45	31.48
2445	NYSE	OPY	Mon, Mar 15, 2004	32.25	32.34	32.05	32.19
2444	NYSE	OPY	Fri, Mar 12, 2004	32.73	32.73	32.16	32.20
2443	NYSE	OPY	Thu, Mar 11, 2004	32.71	32.71	32.53	32.70
2442	NYSE	OPY	Wed, Mar 10, 2004	32.80	32.80	32.70	32.70
2441	NYSE	OPY	Tue, Mar 9, 2004	33.39	33.52	32.96	33.00
2440	NYSE	OPY	Mon, Mar 8, 2004	33.09	33.50	32.89	33.49
2439	NYSE	OPY	Fri, Mar 5, 2004	32.78	32.99	32.78	32.99
2438	NYSE	OPY	Thu, Mar 4, 2004	32.75	32.75	32.45	32.60
2437	NYSE	OPY	Wed, Mar 3, 2004	32.70	32.70	32.52	32.65
2436	NYSE	OPY	Tue, Mar 2, 2004	33.10	33.10	32.70	32.80
2435	NYSE	OPY	Mon, Mar 1, 2004	33.10	33.10	33.00	33.00
2434	NYSE	OPY	Fri, Feb 27, 2004	33.00	33.08	32.86	32.95
2433	NYSE	OPY	Thu, Feb 26, 2004	33.00	33.00	33.00	33.00
2432	NYSE	OPY	Wed, Feb 25, 2004	32.98	33.12	32.98	33.12
2431	NYSE	OPY	Tue, Feb 24, 2004	33.24	33.24	33.23	33.23
2430	NYSE	OPY	Mon, Feb 23, 2004	33.25	33.25	32.95	33.24
2429	NYSE	OPY	Fri, Feb 20, 2004	33.19	33.19	33.10	33.13
2428	NYSE	OPY	Thu, Feb 19, 2004	33.38	33.38	33.13	33.21
2427	NYSE	OPY	Wed, Feb 18, 2004	33.63	33.63	33.49	33.50
2426	NYSE	OPY	Tue, Feb 17, 2004	33.75	33.75	33.52	33.60
2425	NYSE	OPY	Fri, Feb 13, 2004	33.55	33.61	33.55	33.61
2424	NYSE	OPY	Thu, Feb 12, 2004	33.55	33.63	33.45	33.45
2423	NYSE	OPY	Wed, Feb 11, 2004	33.26	33.74	33.26	33.65
2422	NYSE	OPY	Tue, Feb 10, 2004	33.48	33.62	33.30	33.36
2421	NYSE	OPY	Mon, Feb 9, 2004	33.58	33.90	33.50	33.64
2420	NYSE	OPY	Fri, Feb 6, 2004	33.46	33.65	33.45	33.58
2419	NYSE	OPY	Thu, Feb 5, 2004	33.55	33.55	33.39	33.39
2418	NYSE	OPY	Wed, Feb 4, 2004	33.60	33.60	33.50	33.50
2417	NYSE	OPY	Tue, Feb 3, 2004	33.50	33.75	33.50	33.65
2416	NYSE	OPY	Mon, Feb 2, 2004	33.70	33.70	33.54	33.55
2415	NYSE	OPY	Fri, Jan 30, 2004	33.50	33.67	33.50	33.67
2414	NYSE	OPY	Thu, Jan 29, 2004	33.75	33.75	33.51	33.55
2413	NYSE	OPY	Wed, Jan 28, 2004	33.79	33.89	33.68	33.68
2412	NYSE	OPY	Tue, Jan 27, 2004	34.25	34.25	33.60	33.80
2411	NYSE	OPY	Mon, Jan 26, 2004	34.25	34.30	33.98	34.20
2410	NYSE	OPY	Fri, Jan 23, 2004	34.30	34.30	34.05	34.20
2409	NYSE	OPY	Thu, Jan 22, 2004	34.20	34.35	34.20	34.30
2408	NYSE	OPY	Wed, Jan 21, 2004	34.14	34.40	33.92	34.40
2407	NYSE	OPY	Tue, Jan 20, 2004	33.15	34.35	33.15	34.13
2406	NYSE	OPY	Fri, Jan 16, 2004	31.88	33.05	31.80	33.02
2405	NYSE	OPY	Thu, Jan 15, 2004	31.75	31.80	31.75	31.75
2404	NYSE	OPY	Wed, Jan 14, 2004	32.40	32.40	31.55	31.76
2403	NYSE	OPY	Tue, Jan 13, 2004	33.45	33.45	32.77	32.78
2402	NYSE	OPY	Mon, Jan 12, 2004	33.91	33.91	33.52	33.52
2401	NYSE	OPY	Fri, Jan 9, 2004	34.00	34.20	33.94	34.00
2400	NYSE	OPY	Thu, Jan 8, 2004	33.68	33.90	33.68	33.90
2399	NYSE	OPY	Wed, Jan 7, 2004	33.65	33.75	33.65	33.75
2398	NYSE	OPY	Tue, Jan 6, 2004	33.66	33.73	33.66	33.73
2397	NYSE	OPY	Mon, Jan 5, 2004	33.69	33.69	33.68	33.68
2396	NYSE	OPY	Fri, Jan 2, 2004	33.80	33.90	33.65	33.76
2395	NYSE	OPY	Wed, Dec 31, 2003	33.75	33.90	33.71	33.88
2394	NYSE	OPY	Tue, Dec 30, 2003	33.76	33.85	33.76	33.85
2393	NYSE	OPY	Mon, Dec 29, 2003	33.88	33.88	33.80	33.80
2392	NYSE	OPY	Fri, Dec 26, 2003	33.90	33.92	33.90	33.92
2391	NYSE	OPY	Wed, Dec 24, 2003	33.90	34.00	33.79	34.00
2390	NYSE	OPY	Tue, Dec 23, 2003	34.00	34.00	33.80	33.80
2389	NYSE	OPY	Mon, Dec 22, 2003	33.89	34.00	33.88	34.00
2388	NYSE	OPY	Fri, Dec 19, 2003	34.02	34.02	33.88	33.88
2387	NYSE	OPY	Thu, Dec 18, 2003	34.05	34.05	34.03	34.03
2386	NYSE	OPY	Wed, Dec 17, 2003	34.00	34.01	33.91	34.00
2385	NYSE	OPY	Tue, Dec 16, 2003	34.00	34.00	33.90	33.90
2384	NYSE	OPY	Mon, Dec 15, 2003	34.34	34.35	34.20	34.20
2383	NYSE	OPY	Fri, Dec 12, 2003	34.30	34.30	34.22	34.25
2382	NYSE	OPY	Thu, Dec 11, 2003	34.65	34.65	34.40	34.40
2381	NYSE	OPY	Wed, Dec 10, 2003	34.85	34.85	34.71	34.72
2380	NYSE	OPY	Tue, Dec 9, 2003	35.00	35.00	34.90	34.90
2379	NYSE	OPY	Mon, Dec 8, 2003	35.03	35.04	34.90	35.00
2378	NYSE	OPY	Fri, Dec 5, 2003	35.00	35.09	35.00	35.09
2377	NYSE	OPY	Thu, Dec 4, 2003	35.04	35.10	34.90	34.90
2376	NYSE	OPY	Wed, Dec 3, 2003	34.88	35.00	34.88	35.00
2375	NYSE	OPY	Tue, Dec 2, 2003	35.00	35.02	34.86	35.00
2374	NYSE	OPY	Mon, Dec 1, 2003	35.05	35.05	34.95	34.99
2373	NYSE	OPY	Fri, Nov 28, 2003	35.00	35.05	35.00	35.05
2372	NYSE	OPY	Wed, Nov 26, 2003	34.55	35.00	34.55	35.00
2371	NYSE	OPY	Tue, Nov 25, 2003	34.53	34.60	34.50	34.50
2370	NYSE	OPY	Mon, Nov 24, 2003	34.55	34.60	34.54	34.56
2369	NYSE	OPY	Fri, Nov 21, 2003	34.45	34.51	34.45	34.51
2368	NYSE	OPY	Thu, Nov 20, 2003	34.55	34.60	34.55	34.55
2367	NYSE	OPY	Wed, Nov 19, 2003	34.80	34.80	34.58	34.58
2366	NYSE	OPY	Tue, Nov 18, 2003	34.75	34.85	34.65	34.85
2365	NYSE	OPY	Mon, Nov 17, 2003	34.80	34.80	34.70	34.72
2364	NYSE	OPY	Fri, Nov 14, 2003	34.90	34.90	34.84	34.84
2363	NYSE	OPY	Thu, Nov 13, 2003	34.75	34.89	34.75	34.80
2362	NYSE	OPY	Wed, Nov 12, 2003	34.65	34.78	34.65	34.70
2361	NYSE	OPY	Tue, Nov 11, 2003	34.65	34.65	34.55	34.59
2360	NYSE	OPY	Mon, Nov 10, 2003	34.60	34.65	34.58	34.65
2359	NYSE	OPY	Fri, Nov 7, 2003	34.51	34.51	34.51	34.51
2358	NYSE	OPY	Thu, Nov 6, 2003	34.60	34.65	34.50	34.51
2357	NYSE	OPY	Wed, Nov 5, 2003	34.50	34.75	34.50	34.65
2356	NYSE	OPY	Tue, Nov 4, 2003	34.10	34.74	34.08	34.55
2355	NYSE	OPY	Mon, Nov 3, 2003	34.00	34.10	33.95	34.09
2354	NYSE	OPY	Fri, Oct 31, 2003	34.15	34.15	33.80	33.91
2353	NYSE	OPY	Thu, Oct 30, 2003	33.95	34.19	33.95	34.19
2352	NYSE	OPY	Wed, Oct 29, 2003	33.70	33.84	33.70	33.78
2351	NYSE	OPY	Tue, Oct 28, 2003	33.60	33.65	33.56	33.65
2350	NYSE	OPY	Mon, Oct 27, 2003	33.65	33.69	33.56	33.56
2349	NYSE	OPY	Fri, Oct 24, 2003	33.62	33.82	33.55	33.57
2348	NYSE	OPY	Thu, Oct 23, 2003	33.75	33.75	33.49	33.50
2347	NYSE	OPY	Wed, Oct 22, 2003	33.70	33.90	33.70	33.76
2346	NYSE	OPY	Tue, Oct 21, 2003	31.93	33.65	31.93	33.60
2345	NYSE	OPY	Mon, Oct 20, 2003	31.30	31.76	31.30	31.76
2344	NYSE	OPY	Fri, Oct 17, 2003	30.74	31.29	30.55	31.25
2343	NYSE	OPY	Thu, Oct 16, 2003	30.51	30.74	30.50	30.74
2342	NYSE	OPY	Wed, Oct 15, 2003	30.40	30.65	30.38	30.41
2341	NYSE	OPY	Tue, Oct 14, 2003	29.55	30.35	29.55	30.35
2340	NYSE	OPY	Mon, Oct 13, 2003	29.40	29.55	29.36	29.50
2339	NYSE	OPY	Fri, Oct 10, 2003	29.53	29.55	29.53	29.55
2338	NYSE	OPY	Thu, Oct 9, 2003	29.35	29.36	29.35	29.35
2337	NYSE	OPY	Wed, Oct 8, 2003	29.49	29.50	29.49	29.50
2336	NYSE	OPY	Tue, Oct 7, 2003	29.40	29.40	29.25	29.35
2335	NYSE	OPY	Mon, Oct 6, 2003	29.50	29.50	29.50	29.50
2334	NYSE	OPY	Fri, Oct 3, 2003	29.38	29.65	29.30	29.65
2333	NYSE	OPY	Thu, Oct 2, 2003	29.32	29.51	29.25	29.45
2332	NYSE	OPY	Wed, Oct 1, 2003	29.24	29.35	29.15	29.22
2331	NYSE	OPY	Tue, Sep 30, 2003	29.15	29.20	29.10	29.12
2330	NYSE	OPY	Mon, Sep 29, 2003	29.25	29.25	29.10	29.12
2329	NYSE	OPY	Fri, Sep 26, 2003	28.75	29.20	28.74	29.20
2328	NYSE	OPY	Thu, Sep 25, 2003	28.75	28.80	28.55	28.80
2327	NYSE	OPY	Wed, Sep 24, 2003	28.58	28.70	28.58	28.70
2326	NYSE	OPY	Tue, Sep 23, 2003	28.53	28.53	28.45	28.45
2325	NYSE	OPY	Mon, Sep 22, 2003	28.60	28.60	28.57	28.58
2324	NYSE	OPY	Fri, Sep 19, 2003	28.35	28.55	28.35	28.50
2323	NYSE	OPY	Thu, Sep 18, 2003	28.30	28.32	28.21	28.31
2322	NYSE	OPY	Wed, Sep 17, 2003	28.26	28.28	28.20	28.28
2321	NYSE	OPY	Tue, Sep 16, 2003	28.00	28.20	27.90	28.20
2320	NYSE	OPY	Mon, Sep 15, 2003	28.16	28.16	28.16	28.16
2319	NYSE	OPY	Fri, Sep 12, 2003	28.19	28.20	28.16	28.16
2318	NYSE	OPY	Thu, Sep 11, 2003	28.25	28.25	28.25	28.25
2317	NYSE	OPY	Wed, Sep 10, 2003	28.18	28.25	28.15	28.21
2316	NYSE	OPY	Tue, Sep 9, 2003	28.25	28.25	28.09	28.09
2315	NYSE	OPY	Mon, Sep 8, 2003	28.32	28.32	28.14	28.19
2314	NYSE	OPY	Fri, Sep 5, 2003	28.25	28.40	28.24	28.40
2313	NYSE	OPY	Thu, Sep 4, 2003	28.65	28.66	28.40	28.46
2312	NYSE	OPY	Wed, Sep 3, 2003	28.70	28.80	28.55	28.70
2311	NYSE	OPY	Tue, Sep 2, 2003	28.80	28.80	28.80	28.80
2310	NYSE	OPY	Fri, Aug 29, 2003	28.64	28.70	28.64	28.70
2309	NYSE	OPY	Thu, Aug 28, 2003	28.73	28.82	28.70	28.70
2308	NYSE	OPY	Wed, Aug 27, 2003	28.70	28.90	28.60	28.80
2307	NYSE	OPY	Tue, Aug 26, 2003	28.10	28.60	28.04	28.60
2306	NYSE	OPY	Mon, Aug 25, 2003	28.00	28.10	27.99	28.02
2305	NYSE	OPY	Fri, Aug 22, 2003	28.00	28.10	28.00	28.06
2304	NYSE	OPY	Thu, Aug 21, 2003	28.15	28.15	28.00	28.04
2303	NYSE	OPY	Wed, Aug 20, 2003	28.69	28.69	28.00	28.30
2302	NYSE	OPY	Tue, Aug 19, 2003	28.70	28.70	28.69	28.69
2301	NYSE	OPY	Mon, Aug 18, 2003	28.40	28.70	28.30	28.65
2300	NYSE	OPY	Thu, Aug 14, 2003	28.00	28.51	27.85	28.51
2299	NYSE	OPY	Wed, Aug 13, 2003	28.10	29.30	28.10	28.10
2298	NYSE	OPY	Tue, Aug 12, 2003	27.70	28.05	27.65	28.00
2297	NYSE	OPY	Mon, Aug 11, 2003	27.21	27.76	27.21	27.64
2296	NYSE	OPY	Fri, Aug 8, 2003	27.09	27.14	27.09	27.14
2295	NYSE	OPY	Thu, Aug 7, 2003	27.00	27.15	27.00	27.13
2294	NYSE	OPY	Wed, Aug 6, 2003	27.06	27.20	27.06	27.10
2293	NYSE	OPY	Tue, Aug 5, 2003	27.20	27.30	27.11	27.11
2292	NYSE	OPY	Mon, Aug 4, 2003	27.65	27.66	27.09	27.09
2291	NYSE	OPY	Fri, Aug 1, 2003	27.75	27.79	27.71	27.71
2290	NYSE	OPY	Thu, Jul 31, 2003	27.78	27.78	27.75	27.76
2289	NYSE	OPY	Wed, Jul 30, 2003	28.00	28.00	27.76	27.80
2288	NYSE	OPY	Tue, Jul 29, 2003	27.89	28.15	27.89	27.94
2287	NYSE	OPY	Mon, Jul 28, 2003	27.56	27.99	27.54	27.90
2286	NYSE	OPY	Fri, Jul 25, 2003	26.59	27.40	26.59	27.36
2285	NYSE	OPY	Thu, Jul 24, 2003	25.70	26.34	25.65	26.34
2284	NYSE	OPY	Wed, Jul 23, 2003	25.75	25.81	25.65	25.65
2283	NYSE	OPY	Tue, Jul 22, 2003	25.85	25.85	25.50	25.75
2282	NYSE	OPY	Mon, Jul 21, 2003	25.90	25.93	25.68	25.93
2281	NYSE	OPY	Fri, Jul 18, 2003	26.15	26.15	25.88	25.90
2280	NYSE	OPY	Wed, Jul 16, 2003	26.20	26.34	25.80	26.26
2279	NYSE	OPY	Tue, Jul 15, 2003	26.40	26.40	26.20	26.30
2278	NYSE	OPY	Mon, Jul 14, 2003	26.51	26.69	26.50	26.52
2277	NYSE	OPY	Fri, Jul 11, 2003	26.30	26.44	26.29	26.44
2276	NYSE	OPY	Thu, Jul 10, 2003	26.90	27.00	26.20	26.20
2275	NYSE	OPY	Wed, Jul 9, 2003	27.20	27.29	26.97	27.00
2274	NYSE	OPY	Tue, Jul 8, 2003	27.23	27.28	27.23	27.28
2273	NYSE	OPY	Mon, Jul 7, 2003	27.50	27.50	27.30	27.33
2272	NYSE	OPY	Thu, Jul 3, 2003	27.60	27.67	27.60	27.63
2271	NYSE	OPY	Wed, Jul 2, 2003	27.79	27.79	27.66	27.66
2270	NYSE	OPY	Tue, Jul 1, 2003	27.85	27.88	27.80	27.82
2269	NYSE	OPY	Mon, Jun 30, 2003	28.01	28.01	27.90	27.96
2268	NYSE	OPY	Fri, Jun 27, 2003	28.15	28.15	28.05	28.12
2267	NYSE	OPY	Thu, Jun 26, 2003	28.15	28.21	28.01	28.21
2266	NYSE	OPY	Wed, Jun 25, 2003	28.24	28.35	28.15	28.24
2265	NYSE	OPY	Tue, Jun 24, 2003	28.15	28.24	28.05	28.24
2264	NYSE	OPY	Mon, Jun 23, 2003	28.79	28.79	28.25	28.35
2263	NYSE	OPY	Fri, Jun 20, 2003	28.95	28.95	28.90	28.90
2262	NYSE	OPY	Thu, Jun 19, 2003	29.32	29.32	29.00	29.05
2261	NYSE	OPY	Wed, Jun 18, 2003	29.30	29.40	29.29	29.32
2260	NYSE	OPY	Tue, Jun 17, 2003	28.91	29.30	28.91	29.30
2259	NYSE	OPY	Mon, Jun 16, 2003	29.08	29.08	28.98	29.02
2258	NYSE	OPY	Fri, Jun 13, 2003	28.62	28.97	28.62	28.97
2257	NYSE	OPY	Thu, Jun 12, 2003	28.70	28.76	28.70	28.76
2256	NYSE	OPY	Wed, Jun 11, 2003	28.65	28.74	28.60	28.74
2255	NYSE	OPY	Tue, Jun 10, 2003	28.65	28.72	28.65	28.66
2254	NYSE	OPY	Mon, Jun 9, 2003	28.78	28.78	28.64	28.75
2253	NYSE	OPY	Fri, Jun 6, 2003	29.00	29.00	28.90	28.90
2252	NYSE	OPY	Thu, Jun 5, 2003	28.93	28.93	28.85	28.87
2251	NYSE	OPY	Wed, Jun 4, 2003	28.80	28.99	28.75	28.99
2250	NYSE	OPY	Tue, Jun 3, 2003	29.50	29.50	28.81	28.81
2249	NYSE	OPY	Mon, Jun 2, 2003	29.40	29.85	29.20	29.40
2248	NYSE	OPY	Fri, May 30, 2003	28.70	29.30	28.70	29.30
2247	NYSE	OPY	Thu, May 29, 2003	28.00	28.74	28.00	28.70
2246	NYSE	OPY	Wed, May 28, 2003	27.51	27.99	27.51	27.99
2245	NYSE	OPY	Tue, May 27, 2003	27.45	27.60	27.45	27.60
2244	NYSE	OPY	Fri, May 23, 2003	27.19	27.63	27.19	27.63
2243	NYSE	OPY	Thu, May 22, 2003	26.95	27.38	26.85	27.12
2242	NYSE	OPY	Wed, May 21, 2003	26.90	27.00	26.90	26.92
2241	NYSE	OPY	Tue, May 20, 2003	26.90	27.10	26.88	26.98
2240	NYSE	OPY	Mon, May 19, 2003	27.00	27.00	26.84	26.84
2239	NYSE	OPY	Fri, May 16, 2003	26.80	27.35	26.80	27.06
2238	NYSE	OPY	Thu, May 15, 2003	26.52	26.94	26.52	26.75
2237	NYSE	OPY	Wed, May 14, 2003	27.00	27.10	26.77	26.77
2236	NYSE	OPY	Tue, May 13, 2003	26.60	27.05	26.45	27.05
2235	NYSE	OPY	Mon, May 12, 2003	26.00	26.69	26.00	26.50
2234	NYSE	OPY	Fri, May 9, 2003	25.80	25.90	25.80	25.90
2233	NYSE	OPY	Thu, May 8, 2003	25.65	25.85	25.65	25.82
2232	NYSE	OPY	Wed, May 7, 2003	25.65	25.74	25.60	25.60
2231	NYSE	OPY	Tue, May 6, 2003	25.40	25.65	25.40	25.65
2230	NYSE	OPY	Mon, May 5, 2003	25.30	25.60	25.30	25.54
2229	NYSE	OPY	Fri, May 2, 2003	24.60	25.20	24.60	25.20
2228	NYSE	OPY	Thu, May 1, 2003	24.55	24.70	24.45	24.65
2227	NYSE	OPY	Wed, Apr 30, 2003	24.45	24.60	24.42	24.50
2226	NYSE	OPY	Tue, Apr 29, 2003	24.00	24.65	23.90	24.52
2225	NYSE	OPY	Mon, Apr 28, 2003	23.24	23.90	23.24	23.90
2224	NYSE	OPY	Fri, Apr 25, 2003	22.83	23.08	22.83	23.08
2223	NYSE	OPY	Thu, Apr 24, 2003	22.75	22.80	22.75	22.75
2222	NYSE	OPY	Wed, Apr 23, 2003	22.71	22.75	22.71	22.75
2221	NYSE	OPY	Tue, Apr 22, 2003	22.74	22.85	22.74	22.85
2220	NYSE	OPY	Mon, Apr 21, 2003	22.75	22.95	22.70	22.75
2219	NYSE	OPY	Thu, Apr 17, 2003	22.87	22.93	22.73	22.93
2218	NYSE	OPY	Wed, Apr 16, 2003	22.92	22.93	22.75	22.80
2217	NYSE	OPY	Tue, Apr 15, 2003	22.91	22.91	22.91	22.91
2216	NYSE	OPY	Mon, Apr 14, 2003	22.94	22.95	22.85	22.91
2215	NYSE	OPY	Fri, Apr 11, 2003	23.05	23.05	22.94	22.98
2214	NYSE	OPY	Thu, Apr 10, 2003	22.56	23.20	22.56	23.19
2213	NYSE	OPY	Wed, Apr 9, 2003	22.60	22.60	22.48	22.50
2212	NYSE	OPY	Tue, Apr 8, 2003	22.30	22.61	22.30	22.61
2211	NYSE	OPY	Mon, Apr 7, 2003	22.52	22.52	22.40	22.44
2210	NYSE	OPY	Fri, Apr 4, 2003	22.50	22.51	22.50	22.51
2209	NYSE	OPY	Thu, Apr 3, 2003	22.40	22.44	22.40	22.44
2208	NYSE	OPY	Wed, Apr 2, 2003	22.44	22.48	22.35	22.35
2207	NYSE	OPY	Tue, Apr 1, 2003	22.75	22.75	22.25	22.30
2206	NYSE	OPY	Mon, Mar 31, 2003	22.77	22.77	22.77	22.77
2205	NYSE	OPY	Fri, Mar 28, 2003	22.85	22.90	22.77	22.85
2204	NYSE	OPY	Thu, Mar 27, 2003	22.90	22.90	22.88	22.88
2203	NYSE	OPY	Wed, Mar 26, 2003	23.00	23.00	22.90	22.90
2202	NYSE	OPY	Tue, Mar 25, 2003	22.90	23.12	22.90	23.12
2201	NYSE	OPY	Mon, Mar 24, 2003	23.00	23.00	23.00	23.00
2200	NYSE	OPY	Fri, Mar 21, 2003	22.81	23.09	22.81	23.09
2199	NYSE	OPY	Thu, Mar 20, 2003	22.80	22.80	22.55	22.71
2198	NYSE	OPY	Wed, Mar 19, 2003	22.49	22.80	22.49	22.80
2197	NYSE	OPY	Mon, Mar 17, 2003	22.47	22.50	22.40	22.50
2196	NYSE	OPY	Fri, Mar 14, 2003	22.40	22.65	22.40	22.52
2195	NYSE	OPY	Thu, Mar 13, 2003	22.08	22.30	22.06	22.30
2194	NYSE	OPY	Wed, Mar 12, 2003	22.25	22.25	22.10	22.11
2193	NYSE	OPY	Tue, Mar 11, 2003	22.57	22.70	22.34	22.34
2192	NYSE	OPY	Mon, Mar 10, 2003	22.65	22.66	22.65	22.65
2191	NYSE	OPY	Fri, Mar 7, 2003	22.70	22.74	22.65	22.74
2190	NYSE	OPY	Thu, Mar 6, 2003	22.75	22.75	22.70	22.70
2189	NYSE	OPY	Wed, Mar 5, 2003	22.60	22.75	22.60	22.75
2188	NYSE	OPY	Tue, Mar 4, 2003	22.80	22.80	22.55	22.70
2187	NYSE	OPY	Mon, Mar 3, 2003	22.90	23.00	22.90	22.90
2186	NYSE	OPY	Fri, Feb 28, 2003	23.00	23.00	23.00	23.00
2185	NYSE	OPY	Thu, Feb 27, 2003	22.98	22.98	22.89	22.98
2184	NYSE	OPY	Wed, Feb 26, 2003	22.90	22.92	22.90	22.92
2183	NYSE	OPY	Tue, Feb 25, 2003	23.30	23.30	23.00	23.00
2182	NYSE	OPY	Mon, Feb 24, 2003	23.44	23.50	23.40	23.40
2181	NYSE	OPY	Fri, Feb 21, 2003	23.19	23.52	23.19	23.46
2180	NYSE	OPY	Thu, Feb 20, 2003	22.95	23.19	22.95	23.05
2179	NYSE	OPY	Wed, Feb 19, 2003	23.12	23.12	23.00	23.11
2178	NYSE	OPY	Tue, Feb 18, 2003	23.10	23.11	23.08	23.08
2177	NYSE	OPY	Fri, Feb 14, 2003	22.92	23.05	22.92	23.05
2176	NYSE	OPY	Thu, Feb 13, 2003	22.85	22.94	22.85	22.94
2175	NYSE	OPY	Wed, Feb 12, 2003	22.78	22.90	22.78	22.90
2174	NYSE	OPY	Tue, Feb 11, 2003	23.05	23.05	22.99	22.99
2173	NYSE	OPY	Mon, Feb 10, 2003	23.00	23.25	23.00	23.20
2172	NYSE	OPY	Thu, Feb 6, 2003	23.12	23.25	23.08	23.15
2171	NYSE	OPY	Wed, Feb 5, 2003	23.23	23.23	23.00	23.00
2170	NYSE	OPY	Tue, Feb 4, 2003	23.40	23.60	23.25	23.33
2169	NYSE	OPY	Mon, Feb 3, 2003	23.70	23.70	23.50	23.50
2168	NYSE	OPY	Fri, Jan 31, 2003	23.92	23.92	23.72	23.72
2167	NYSE	OPY	Thu, Jan 30, 2003	23.80	23.99	23.80	23.99
2166	NYSE	OPY	Wed, Jan 29, 2003	23.91	24.00	23.72	23.83
2165	NYSE	OPY	Tue, Jan 28, 2003	24.10	24.10	24.00	24.00
2164	NYSE	OPY	Mon, Jan 27, 2003	24.31	24.31	23.90	24.00
2163	NYSE	OPY	Fri, Jan 24, 2003	24.30	24.31	24.05	24.31
2162	NYSE	OPY	Thu, Jan 23, 2003	24.40	24.40	24.40	24.40
2161	NYSE	OPY	Wed, Jan 22, 2003	24.40	24.40	24.17	24.25
2160	NYSE	OPY	Tue, Jan 21, 2003	24.25	24.30	23.75	24.30
2159	NYSE	OPY	Fri, Jan 17, 2003	24.20	24.40	23.80	24.25
2158	NYSE	OPY	Thu, Jan 16, 2003	24.34	24.40	24.33	24.33
2157	NYSE	OPY	Wed, Jan 15, 2003	24.25	24.25	24.12	24.24
2156	NYSE	OPY	Tue, Jan 14, 2003	24.27	24.40	24.26	24.29
2155	NYSE	OPY	Mon, Jan 13, 2003	24.85	24.85	24.29	24.42
2154	NYSE	OPY	Fri, Jan 10, 2003	24.93	25.10	24.55	24.94
2153	NYSE	OPY	Thu, Jan 9, 2003	24.85	24.95	24.80	24.80
2152	NYSE	OPY	Wed, Jan 8, 2003	24.85	24.85	24.72	24.72
2151	NYSE	OPY	Tue, Jan 7, 2003	25.18	25.18	24.90	25.00
2150	NYSE	OPY	Mon, Jan 6, 2003	24.88	25.24	24.75	25.24
2149	NYSE	OPY	Fri, Jan 3, 2003	24.69	24.90	24.69	24.90
2148	NYSE	OPY	Thu, Jan 2, 2003	25.10	25.10	24.60	24.65
2147	NYSE	OPY	Tue, Dec 31, 2002	25.25	25.25	25.25	25.25
2146	NYSE	OPY	Mon, Dec 30, 2002	25.50	25.50	25.35	25.35
2145	NYSE	OPY	Fri, Dec 27, 2002	25.50	25.75	25.50	25.60
2144	NYSE	OPY	Tue, Dec 24, 2002	25.55	25.65	25.55	25.65
2143	NYSE	OPY	Mon, Dec 23, 2002	25.70	25.71	25.35	25.54
2142	NYSE	OPY	Fri, Dec 20, 2002	25.50	25.55	25.33	25.55
2141	NYSE	OPY	Thu, Dec 19, 2002	26.28	26.35	25.40	25.45
2140	NYSE	OPY	Wed, Dec 18, 2002	26.25	26.25	26.20	26.20
2139	NYSE	OPY	Tue, Dec 17, 2002	26.35	26.35	26.35	26.35
2138	NYSE	OPY	Mon, Dec 16, 2002	26.22	26.27	26.15	26.17
2137	NYSE	OPY	Fri, Dec 13, 2002	26.50	26.50	26.10	26.22
2136	NYSE	OPY	Thu, Dec 12, 2002	26.30	27.10	26.30	26.62
2135	NYSE	OPY	Wed, Dec 11, 2002	26.40	28.45	25.90	26.21
2134	NYSE	OPY	Tue, Dec 10, 2002	23.19	26.20	23.19	26.20
2133	NYSE	OPY	Mon, Dec 9, 2002	23.13	23.13	22.65	23.00
2132	NYSE	OPY	Fri, Dec 6, 2002	23.20	23.20	23.20	23.20
2131	NYSE	OPY	Thu, Dec 5, 2002	23.20	23.20	23.20	23.20
2130	NYSE	OPY	Wed, Dec 4, 2002	23.45	23.48	23.20	23.30
2129	NYSE	OPY	Tue, Dec 3, 2002	23.41	23.54	23.41	23.54
2128	NYSE	OPY	Mon, Dec 2, 2002	23.40	23.40	23.16	23.34
2127	NYSE	OPY	Fri, Nov 29, 2002	23.60	23.60	23.51	23.51
2126	NYSE	OPY	Wed, Nov 27, 2002	23.75	23.75	23.74	23.75
2125	NYSE	OPY	Tue, Nov 26, 2002	23.05	23.65	23.00	23.65
2124	NYSE	OPY	Mon, Nov 25, 2002	23.15	23.25	23.15	23.20
2123	NYSE	OPY	Fri, Nov 22, 2002	22.70	23.05	22.70	23.05
2122	NYSE	OPY	Thu, Nov 21, 2002	22.24	22.60	22.24	22.60
2121	NYSE	OPY	Wed, Nov 20, 2002	22.00	22.15	22.00	22.15
2120	NYSE	OPY	Tue, Nov 19, 2002	21.65	22.00	21.65	22.00
2119	NYSE	OPY	Mon, Nov 18, 2002	21.41	21.60	21.41	21.50
2118	NYSE	OPY	Fri, Nov 15, 2002	21.55	21.55	21.50	21.50
2117	NYSE	OPY	Thu, Nov 14, 2002	21.65	21.66	21.60	21.65
2116	NYSE	OPY	Wed, Nov 13, 2002	21.31	21.50	21.24	21.50
2115	NYSE	OPY	Tue, Nov 12, 2002	21.55	21.55	21.35	21.35
2114	NYSE	OPY	Mon, Nov 11, 2002	21.95	21.95	21.65	21.65
2113	NYSE	OPY	Fri, Nov 8, 2002	21.97	22.00	21.55	22.00
2112	NYSE	OPY	Thu, Nov 7, 2002	21.60	22.05	21.60	22.05
2111	NYSE	OPY	Wed, Nov 6, 2002	21.31	21.50	21.30	21.50
2110	NYSE	OPY	Tue, Nov 5, 2002	21.55	21.55	21.40	21.40
2109	NYSE	OPY	Mon, Nov 4, 2002	21.52	21.52	21.42	21.50
2108	NYSE	OPY	Fri, Nov 1, 2002	21.28	21.40	21.28	21.40
2107	NYSE	OPY	Thu, Oct 31, 2002	21.12	21.30	21.12	21.30
2106	NYSE	OPY	Wed, Oct 30, 2002	21.51	21.51	21.00	21.01
2105	NYSE	OPY	Tue, Oct 29, 2002	21.41	21.60	21.30	21.60
2104	NYSE	OPY	Mon, Oct 28, 2002	20.40	21.50	20.40	21.50
2103	NYSE	OPY	Fri, Oct 25, 2002	20.34	20.34	20.34	20.34
2102	NYSE	OPY	Thu, Oct 24, 2002	20.35	20.35	20.35	20.35
2101	NYSE	OPY	Wed, Oct 23, 2002	20.10	20.20	20.05	20.20
2100	NYSE	OPY	Tue, Oct 22, 2002	20.10	20.10	20.05	20.10
2099	NYSE	OPY	Mon, Oct 21, 2002	20.41	20.45	20.03	20.08
2098	NYSE	OPY	Fri, Oct 18, 2002	20.70	20.75	20.51	20.51
2097	NYSE	OPY	Thu, Oct 17, 2002	20.70	20.90	20.50	20.90
2096	NYSE	OPY	Wed, Oct 16, 2002	20.81	20.81	20.81	20.81
2095	NYSE	OPY	Tue, Oct 15, 2002	20.10	20.87	20.10	20.87
2094	NYSE	OPY	Mon, Oct 14, 2002	20.00	20.10	20.00	20.10
2093	NYSE	OPY	Fri, Oct 11, 2002	19.80	20.00	19.77	19.90
2092	NYSE	OPY	Thu, Oct 10, 2002	20.01	20.04	19.80	19.80
2091	NYSE	OPY	Wed, Oct 9, 2002	20.15	20.15	20.00	20.00
2090	NYSE	OPY	Tue, Oct 8, 2002	21.01	21.01	20.24	20.25
2089	NYSE	OPY	Mon, Oct 7, 2002	21.15	21.15	20.90	21.00
2088	NYSE	OPY	Thu, Oct 3, 2002	21.30	21.30	21.30	21.30
2087	NYSE	OPY	Wed, Oct 2, 2002	21.30	21.40	21.30	21.40
2086	NYSE	OPY	Tue, Oct 1, 2002	21.25	21.42	21.20	21.42
2085	NYSE	OPY	Mon, Sep 30, 2002	21.18	21.50	21.18	21.25
2084	NYSE	OPY	Fri, Sep 27, 2002	21.25	21.25	21.25	21.25
2083	NYSE	OPY	Thu, Sep 26, 2002	21.10	21.30	21.10	21.27
2082	NYSE	OPY	Wed, Sep 25, 2002	21.10	21.10	20.92	21.00
2081	NYSE	OPY	Tue, Sep 24, 2002	20.90	21.10	20.90	21.00
2080	NYSE	OPY	Mon, Sep 23, 2002	21.40	21.41	21.00	21.00
2079	NYSE	OPY	Fri, Sep 20, 2002	21.75	21.75	21.50	21.50
2078	NYSE	OPY	Thu, Sep 19, 2002	21.60	21.60	21.50	21.50
2077	NYSE	OPY	Wed, Sep 18, 2002	21.85	21.85	21.75	21.75
2076	NYSE	OPY	Tue, Sep 17, 2002	21.99	22.00	21.95	21.95
2075	NYSE	OPY	Mon, Sep 16, 2002	21.95	21.95	21.95	21.95
2074	NYSE	OPY	Fri, Sep 13, 2002	21.90	21.90	21.90	21.90
2073	NYSE	OPY	Thu, Sep 12, 2002	21.87	22.00	21.85	22.00
2072	NYSE	OPY	Wed, Sep 11, 2002	21.85	21.90	21.85	21.90
2071	NYSE	OPY	Tue, Sep 10, 2002	22.00	22.00	21.85	21.85
2070	NYSE	OPY	Mon, Sep 9, 2002	21.99	21.99	21.80	21.88
2069	NYSE	OPY	Fri, Sep 6, 2002	21.90	21.93	21.75	21.90
2068	NYSE	OPY	Thu, Sep 5, 2002	21.75	21.75	21.74	21.75
2067	NYSE	OPY	Wed, Sep 4, 2002	21.65	21.66	21.65	21.66
2066	NYSE	OPY	Tue, Sep 3, 2002	21.90	21.90	21.70	21.70
2065	NYSE	OPY	Fri, Aug 30, 2002	22.00	22.00	21.98	21.98
2064	NYSE	OPY	Thu, Aug 29, 2002	21.61	21.80	21.60	21.77
2063	NYSE	OPY	Wed, Aug 28, 2002	21.70	21.70	21.70	21.70
2062	NYSE	OPY	Mon, Aug 26, 2002	21.95	21.95	21.70	21.80
2061	NYSE	OPY	Fri, Aug 23, 2002	22.25	22.25	22.00	22.08
2060	NYSE	OPY	Thu, Aug 22, 2002	21.30	22.17	21.30	22.17
2059	NYSE	OPY	Wed, Aug 21, 2002	21.35	21.35	21.35	21.35
2058	NYSE	OPY	Tue, Aug 20, 2002	21.25	21.25	21.25	21.25
2057	NYSE	OPY	Mon, Aug 19, 2002	21.20	21.20	21.09	21.16
2056	NYSE	OPY	Fri, Aug 16, 2002	21.50	21.50	21.30	21.30
2055	NYSE	OPY	Thu, Aug 15, 2002	21.30	21.55	21.30	21.45
2054	NYSE	OPY	Wed, Aug 14, 2002	21.70	21.75	21.30	21.30
2053	NYSE	OPY	Tue, Aug 13, 2002	21.50	21.95	21.50	21.80
2052	NYSE	OPY	Mon, Aug 12, 2002	21.62	21.62	21.60	21.60
2051	NYSE	OPY	Fri, Aug 9, 2002	21.40	21.64	21.40	21.64
2050	NYSE	OPY	Thu, Aug 8, 2002	20.60	21.25	20.60	21.25
2049	NYSE	OPY	Wed, Aug 7, 2002	20.70	20.70	20.70	20.70
2048	NYSE	OPY	Tue, Aug 6, 2002	20.80	20.80	20.80	20.80
2047	NYSE	OPY	Mon, Aug 5, 2002	20.90	20.90	20.90	20.90
2046	NYSE	OPY	Fri, Aug 2, 2002	21.00	21.05	20.98	20.98
2045	NYSE	OPY	Thu, Aug 1, 2002	21.10	21.10	21.05	21.05
2044	NYSE	OPY	Tue, Jul 30, 2002	21.00	21.32	21.00	21.27
2043	NYSE	OPY	Mon, Jul 29, 2002	20.90	21.00	20.90	21.00
2042	NYSE	OPY	Fri, Jul 26, 2002	20.90	20.90	20.88	20.90
2041	NYSE	OPY	Thu, Jul 25, 2002	20.26	20.89	20.26	20.75
2040	NYSE	OPY	Wed, Jul 24, 2002	20.00	20.26	20.00	20.25
2039	NYSE	OPY	Tue, Jul 23, 2002	20.65	20.65	20.25	20.25
2038	NYSE	OPY	Mon, Jul 22, 2002	21.00	21.01	20.74	20.74
2037	NYSE	OPY	Fri, Jul 19, 2002	21.00	21.01	20.90	20.99
2036	NYSE	OPY	Thu, Jul 18, 2002	21.03	21.03	21.03	21.03
2035	NYSE	OPY	Wed, Jul 17, 2002	20.85	21.01	20.85	21.01
2034	NYSE	OPY	Tue, Jul 16, 2002	21.71	21.71	20.76	20.76
2033	NYSE	OPY	Mon, Jul 15, 2002	21.90	21.90	21.76	21.76
2032	NYSE	OPY	Fri, Jul 12, 2002	22.00	22.00	21.90	22.00
2031	NYSE	OPY	Thu, Jul 11, 2002	22.40	22.40	22.11	22.11
2030	NYSE	OPY	Wed, Jul 10, 2002	22.30	22.30	22.30	22.30
2029	NYSE	OPY	Tue, Jul 9, 2002	22.55	22.60	22.40	22.40
2028	NYSE	OPY	Mon, Jul 8, 2002	22.80	23.15	22.55	22.55
2027	NYSE	OPY	Fri, Jul 5, 2002	22.05	22.05	22.05	22.05
2026	NYSE	OPY	Wed, Jul 3, 2002	22.15	22.15	21.80	22.15
2025	NYSE	OPY	Tue, Jul 2, 2002	21.90	22.25	21.81	22.25
2024	NYSE	OPY	Mon, Jul 1, 2002	21.90	22.00	21.90	22.00
2023	NYSE	OPY	Fri, Jun 28, 2002	21.90	22.15	21.90	22.00
2022	NYSE	OPY	Thu, Jun 27, 2002	21.70	22.00	21.70	21.90
2021	NYSE	OPY	Wed, Jun 26, 2002	22.00	22.00	21.75	21.79
2020	NYSE	OPY	Tue, Jun 25, 2002	21.90	22.00	21.90	22.00
2019	NYSE	OPY	Mon, Jun 24, 2002	21.71	21.80	21.71	21.75
2018	NYSE	OPY	Fri, Jun 21, 2002	21.95	21.95	21.67	21.68
2017	NYSE	OPY	Thu, Jun 20, 2002	21.90	22.10	21.50	22.10
2016	NYSE	OPY	Wed, Jun 19, 2002	22.00	22.00	21.77	21.95
2015	NYSE	OPY	Tue, Jun 18, 2002	21.80	22.05	21.26	22.00
2014	NYSE	OPY	Mon, Jun 17, 2002	22.15	22.35	21.90	21.90
2013	NYSE	OPY	Fri, Jun 14, 2002	22.85	22.85	22.17	22.30
2012	NYSE	OPY	Thu, Jun 13, 2002	23.50	23.50	23.00	23.00
2011	NYSE	OPY	Wed, Jun 12, 2002	23.90	23.90	23.58	23.58
2010	NYSE	OPY	Tue, Jun 11, 2002	24.05	24.05	23.90	23.90
2009	NYSE	OPY	Mon, Jun 10, 2002	23.90	24.05	23.90	24.01
2008	NYSE	OPY	Fri, Jun 7, 2002	24.10	24.10	23.85	23.85
2007	NYSE	OPY	Thu, Jun 6, 2002	24.15	24.15	24.10	24.10
2006	NYSE	OPY	Wed, Jun 5, 2002	23.95	24.21	23.95	24.15
2005	NYSE	OPY	Tue, Jun 4, 2002	23.80	23.93	23.70	23.83
2004	NYSE	OPY	Mon, Jun 3, 2002	24.00	24.00	24.00	24.00
2003	NYSE	OPY	Fri, May 31, 2002	24.00	24.00	24.00	24.00
2002	NYSE	OPY	Thu, May 30, 2002	23.84	24.00	23.75	24.00
2001	NYSE	OPY	Wed, May 29, 2002	23.95	23.95	23.95	23.95
2000	NYSE	OPY	Tue, May 28, 2002	23.93	23.93	23.93	23.93
1999	NYSE	OPY	Fri, May 24, 2002	23.90	24.00	23.65	24.00
1998	NYSE	OPY	Thu, May 23, 2002	24.00	24.00	24.00	24.00
1997	NYSE	OPY	Wed, May 22, 2002	23.98	23.98	23.89	23.95
1996	NYSE	OPY	Tue, May 21, 2002	23.70	23.94	23.55	23.86
1995	NYSE	OPY	Mon, May 20, 2002	23.75	23.75	23.75	23.75
1994	NYSE	OPY	Fri, May 17, 2002	23.90	23.90	23.80	23.83
1993	NYSE	OPY	Thu, May 16, 2002	23.90	23.90	23.80	23.90
1992	NYSE	OPY	Wed, May 15, 2002	23.85	23.90	23.73	23.88
1991	NYSE	OPY	Tue, May 14, 2002	24.05	24.05	23.75	23.77
1990	NYSE	OPY	Mon, May 13, 2002	23.70	23.95	23.70	23.95
1989	NYSE	OPY	Fri, May 10, 2002	23.75	23.75	23.70	23.70
1988	NYSE	OPY	Thu, May 9, 2002	23.75	23.75	23.70	23.70
1987	NYSE	OPY	Wed, May 8, 2002	23.75	23.75	23.75	23.75
1986	NYSE	OPY	Mon, May 6, 2002	23.80	23.90	23.75	23.75
1985	NYSE	OPY	Fri, May 3, 2002	23.80	23.80	23.80	23.80
1984	NYSE	OPY	Thu, May 2, 2002	23.80	23.80	23.80	23.80
1983	NYSE	OPY	Tue, Apr 30, 2002	23.80	23.90	23.80	23.80
1982	NYSE	OPY	Mon, Apr 29, 2002	23.75	23.75	23.75	23.75
1981	NYSE	OPY	Fri, Apr 26, 2002	23.50	23.85	23.50	23.85
1980	NYSE	OPY	Thu, Apr 25, 2002	23.80	23.85	23.31	23.31
1979	NYSE	OPY	Wed, Apr 24, 2002	24.52	24.52	23.78	23.78
1978	NYSE	OPY	Tue, Apr 23, 2002	24.65	24.65	24.60	24.60
1977	NYSE	OPY	Mon, Apr 22, 2002	24.80	24.80	24.80	24.80
1976	NYSE	OPY	Fri, Apr 19, 2002	25.36	25.36	25.00	25.00
1975	NYSE	OPY	Thu, Apr 18, 2002	25.45	25.45	25.25	25.30
1974	NYSE	OPY	Wed, Apr 17, 2002	25.25	25.55	25.25	25.55
1973	NYSE	OPY	Tue, Apr 16, 2002	25.00	25.20	25.00	25.20
1972	NYSE	OPY	Mon, Apr 15, 2002	25.35	25.70	24.80	24.80
1971	NYSE	OPY	Fri, Apr 12, 2002	25.00	25.20	24.80	25.20
1970	NYSE	OPY	Thu, Apr 11, 2002	25.05	25.05	24.90	25.05
1969	NYSE	OPY	Wed, Apr 10, 2002	24.85	25.00	24.85	25.00
1968	NYSE	OPY	Tue, Apr 9, 2002	24.85	24.96	24.85	24.90
1967	NYSE	OPY	Mon, Apr 8, 2002	25.05	25.05	25.05	25.05
1966	NYSE	OPY	Fri, Apr 5, 2002	24.85	24.90	24.85	24.90
1965	NYSE	OPY	Thu, Apr 4, 2002	24.85	24.85	24.85	24.85
1964	NYSE	OPY	Tue, Apr 2, 2002	24.70	25.00	24.70	25.00
1963	NYSE	OPY	Mon, Apr 1, 2002	24.85	24.85	24.85	24.85
1962	NYSE	OPY	Thu, Mar 28, 2002	25.00	25.00	24.95	24.99
1961	NYSE	OPY	Wed, Mar 27, 2002	24.99	25.00	24.95	24.95
1960	NYSE	OPY	Tue, Mar 26, 2002	25.00	25.15	24.85	25.00
1959	NYSE	OPY	Mon, Mar 25, 2002	25.40	25.40	25.25	25.25
1958	NYSE	OPY	Fri, Mar 22, 2002	25.44	25.44	25.44	25.44
1957	NYSE	OPY	Thu, Mar 21, 2002	25.40	25.40	25.40	25.40
1956	NYSE	OPY	Wed, Mar 20, 2002	25.40	25.40	25.40	25.40
1955	NYSE	OPY	Tue, Mar 19, 2002	25.43	25.43	25.43	25.43
1954	NYSE	OPY	Mon, Mar 18, 2002	25.45	25.50	25.40	25.40
1953	NYSE	OPY	Fri, Mar 15, 2002	25.30	25.30	25.30	25.30
1952	NYSE	OPY	Thu, Mar 14, 2002	25.30	25.30	25.30	25.30
1951	NYSE	OPY	Wed, Mar 13, 2002	25.40	25.40	25.25	25.25
1950	NYSE	OPY	Tue, Mar 12, 2002	25.50	25.50	25.40	25.45
1949	NYSE	OPY	Fri, Mar 8, 2002	25.50	25.50	25.50	25.50
1948	NYSE	OPY	Thu, Mar 7, 2002	25.60	25.60	25.50	25.50
1947	NYSE	OPY	Wed, Mar 6, 2002	25.40	25.55	25.25	25.55
1946	NYSE	OPY	Fri, Mar 1, 2002	25.55	25.59	25.50	25.50
1945	NYSE	OPY	Thu, Feb 28, 2002	25.75	25.75	25.40	25.60
1944	NYSE	OPY	Wed, Feb 27, 2002	26.10	26.20	26.00	26.00
1943	NYSE	OPY	Tue, Feb 26, 2002	26.40	26.40	25.95	25.95
1942	NYSE	OPY	Fri, Feb 22, 2002	26.75	26.75	26.50	26.50
1941	NYSE	OPY	Thu, Feb 21, 2002	26.95	26.95	26.95	26.95
1940	NYSE	OPY	Wed, Feb 20, 2002	27.05	27.05	27.01	27.01
1939	NYSE	OPY	Tue, Feb 19, 2002	27.00	27.09	27.00	27.01
1938	NYSE	OPY	Fri, Feb 15, 2002	27.00	27.00	26.85	26.85
1937	NYSE	OPY	Thu, Feb 14, 2002	26.85	27.00	26.85	27.00
1936	NYSE	OPY	Wed, Feb 13, 2002	26.92	27.00	26.80	27.00
1935	NYSE	OPY	Tue, Feb 12, 2002	26.40	27.00	26.36	27.00
1934	NYSE	OPY	Mon, Feb 11, 2002	26.60	26.60	26.25	26.25
1933	NYSE	OPY	Thu, Feb 7, 2002	26.60	26.60	26.60	26.60
1932	NYSE	OPY	Wed, Feb 6, 2002	26.61	26.82	26.61	26.79
1931	NYSE	OPY	Tue, Feb 5, 2002	27.10	27.10	26.69	26.69
1930	NYSE	OPY	Mon, Feb 4, 2002	27.60	27.60	27.10	27.10
1929	NYSE	OPY	Fri, Feb 1, 2002	27.60	27.70	27.60	27.70
1928	NYSE	OPY	Thu, Jan 31, 2002	27.66	27.66	27.65	27.65
1927	NYSE	OPY	Wed, Jan 30, 2002	27.55	27.80	27.20	27.70
1926	NYSE	OPY	Tue, Jan 29, 2002	27.50	27.50	27.30	27.30
1925	NYSE	OPY	Mon, Jan 28, 2002	27.60	27.60	27.60	27.60
1924	NYSE	OPY	Fri, Jan 25, 2002	27.40	27.50	27.15	27.50
1923	NYSE	OPY	Thu, Jan 24, 2002	27.50	27.50	27.50	27.50
1922	NYSE	OPY	Wed, Jan 23, 2002	27.50	27.55	27.50	27.55
1921	NYSE	OPY	Tue, Jan 22, 2002	27.65	27.70	27.50	27.50
1920	NYSE	OPY	Fri, Jan 18, 2002	27.50	27.50	27.50	27.50
1919	NYSE	OPY	Thu, Jan 17, 2002	28.00	28.00	27.75	27.75
1918	NYSE	OPY	Wed, Jan 16, 2002	28.75	28.75	28.15	28.15
1917	NYSE	OPY	Tue, Jan 15, 2002	28.70	28.85	28.70	28.85
1916	NYSE	OPY	Mon, Jan 14, 2002	28.72	28.75	28.50	28.75
1915	NYSE	OPY	Fri, Jan 11, 2002	28.60	28.88	28.60	28.75
1914	NYSE	OPY	Thu, Jan 10, 2002	28.65	28.66	28.64	28.65
1913	NYSE	OPY	Wed, Jan 9, 2002	28.50	28.70	28.50	28.70
1912	NYSE	OPY	Tue, Jan 8, 2002	28.10	28.78	28.10	28.60
1911	NYSE	OPY	Mon, Jan 7, 2002	28.10	28.10	28.01	28.10
1910	NYSE	OPY	Fri, Jan 4, 2002	27.80	28.35	27.80	28.35
1909	NYSE	OPY	Thu, Jan 3, 2002	27.95	28.00	27.64	27.64
1908	NYSE	OPY	Wed, Jan 2, 2002	28.18	28.18	28.05	28.05
1907	NYSE	OPY	Mon, Dec 31, 2001	28.20	28.30	28.05	28.30
1906	NYSE	OPY	Fri, Dec 28, 2001	28.30	28.30	28.30	28.30
1905	NYSE	OPY	Thu, Dec 27, 2001	27.80	28.35	27.80	28.35
1904	NYSE	OPY	Wed, Dec 26, 2001	27.90	27.90	27.65	27.65
1903	NYSE	OPY	Mon, Dec 24, 2001	27.32	28.00	27.32	28.00
1902	NYSE	OPY	Fri, Dec 21, 2001	27.35	27.47	27.23	27.47
1901	NYSE	OPY	Thu, Dec 20, 2001	27.33	27.50	27.25	27.30
1900	NYSE	OPY	Wed, Dec 19, 2001	27.20	27.20	27.20	27.20
1899	NYSE	OPY	Fri, Dec 14, 2001	27.30	27.30	27.30	27.30
1898	NYSE	OPY	Thu, Dec 13, 2001	27.30	27.30	27.15	27.30
1897	NYSE	OPY	Wed, Dec 12, 2001	27.18	27.40	27.18	27.20
1896	NYSE	OPY	Tue, Dec 11, 2001	26.96	27.08	26.96	27.08
1895	NYSE	OPY	Mon, Dec 10, 2001	27.00	27.00	26.95	26.95
1894	NYSE	OPY	Fri, Dec 7, 2001	27.10	27.10	27.01	27.01
1893	NYSE	OPY	Thu, Dec 6, 2001	26.89	27.15	26.89	27.15
1892	NYSE	OPY	Wed, Dec 5, 2001	26.80	27.00	26.80	27.00
1891	NYSE	OPY	Tue, Dec 4, 2001	26.75	26.95	26.68	26.95
1890	NYSE	OPY	Mon, Dec 3, 2001	27.10	27.10	26.85	26.85
1889	NYSE	OPY	Fri, Nov 30, 2001	27.15	27.30	27.15	27.30
1888	NYSE	OPY	Thu, Nov 29, 2001	26.85	27.00	26.75	27.00
1887	NYSE	OPY	Tue, Nov 27, 2001	26.76	26.76	26.70	26.70
1886	NYSE	OPY	Mon, Nov 26, 2001	26.75	26.80	26.75	26.80
1885	NYSE	OPY	Tue, Nov 20, 2001	26.65	26.65	26.60	26.60
1884	NYSE	OPY	Mon, Nov 19, 2001	26.95	26.95	26.80	26.80
1883	NYSE	OPY	Fri, Nov 16, 2001	26.90	27.05	26.70	27.05
1882	NYSE	OPY	Thu, Nov 15, 2001	26.75	27.01	26.75	26.89
1881	NYSE	OPY	Wed, Nov 14, 2001	25.60	26.70	25.60	26.70
1880	NYSE	OPY	Tue, Nov 13, 2001	25.24	25.70	25.24	25.70
1879	NYSE	OPY	Mon, Nov 12, 2001	24.50	25.10	24.50	25.10
1878	NYSE	OPY	Fri, Nov 9, 2001	24.00	24.50	24.00	24.50
1877	NYSE	OPY	Thu, Nov 8, 2001	24.10	24.10	24.10	24.10
1876	NYSE	OPY	Wed, Nov 7, 2001	24.15	24.16	24.15	24.16
1875	NYSE	OPY	Tue, Nov 6, 2001	24.25	24.25	24.25	24.25
1874	NYSE	OPY	Fri, Nov 2, 2001	23.85	24.10	23.85	24.10
1873	NYSE	OPY	Thu, Nov 1, 2001	23.70	23.85	23.70	23.80
1872	NYSE	OPY	Wed, Oct 31, 2001	23.75	23.80	23.65	23.80
1871	NYSE	OPY	Tue, Oct 30, 2001	24.05	24.05	23.80	24.00
1870	NYSE	OPY	Mon, Oct 29, 2001	24.10	24.18	23.60	24.18
1869	NYSE	OPY	Fri, Oct 26, 2001	24.00	24.25	23.84	24.25
1868	NYSE	OPY	Thu, Oct 25, 2001	24.00	24.00	24.00	24.00
1867	NYSE	OPY	Wed, Oct 24, 2001	23.93	24.10	23.93	24.10
1866	NYSE	OPY	Tue, Oct 23, 2001	23.55	24.01	23.40	24.01
1865	NYSE	OPY	Mon, Oct 22, 2001	23.50	23.60	23.15	23.50
1864	NYSE	OPY	Fri, Oct 19, 2001	23.75	23.75	23.67	23.67
1863	NYSE	OPY	Thu, Oct 18, 2001	24.15	24.15	23.90	23.90
1862	NYSE	OPY	Wed, Oct 17, 2001	24.55	24.55	24.25	24.35
1861	NYSE	OPY	Tue, Oct 16, 2001	24.80	24.80	24.71	24.71
1860	NYSE	OPY	Mon, Oct 15, 2001	24.85	24.85	24.75	24.75
1859	NYSE	OPY	Fri, Oct 12, 2001	24.75	24.75	24.75	24.75
1858	NYSE	OPY	Thu, Oct 11, 2001	24.45	24.65	24.45	24.65
1857	NYSE	OPY	Tue, Oct 9, 2001	24.50	24.65	24.35	24.35
1856	NYSE	OPY	Mon, Oct 8, 2001	24.70	24.70	24.70	24.70
1855	NYSE	OPY	Fri, Oct 5, 2001	24.80	24.80	24.80	24.80
1854	NYSE	OPY	Thu, Oct 4, 2001	25.10	25.20	25.00	25.00
1853	NYSE	OPY	Wed, Oct 3, 2001	25.15	25.19	25.15	25.19
1852	NYSE	OPY	Tue, Oct 2, 2001	25.20	25.20	25.20	25.20
1851	NYSE	OPY	Mon, Oct 1, 2001	25.15	25.15	25.15	25.15
1850	NYSE	OPY	Fri, Sep 28, 2001	24.85	25.25	24.85	25.25
1849	NYSE	OPY	Thu, Sep 27, 2001	24.79	24.79	24.60	24.60
1848	NYSE	OPY	Wed, Sep 26, 2001	25.00	25.00	24.80	24.80
1847	NYSE	OPY	Tue, Sep 25, 2001	24.40	24.75	24.40	24.75
1846	NYSE	OPY	Mon, Sep 24, 2001	24.50	24.60	24.30	24.53
1845	NYSE	OPY	Fri, Sep 21, 2001	24.62	24.62	24.32	24.40
1844	NYSE	OPY	Thu, Sep 20, 2001	24.70	24.70	24.62	24.62
1843	NYSE	OPY	Wed, Sep 19, 2001	25.05	25.05	24.80	24.80
1842	NYSE	OPY	Tue, Sep 18, 2001	25.12	25.25	25.12	25.25
1841	NYSE	OPY	Mon, Sep 17, 2001	25.75	25.75	25.25	25.25
1840	NYSE	OPY	Mon, Sep 10, 2001	25.94	25.94	25.87	25.87
1839	NYSE	OPY	Fri, Sep 7, 2001	25.65	26.00	25.65	26.00
1838	NYSE	OPY	Wed, Sep 5, 2001	25.75	26.00	25.75	25.75
1837	NYSE	OPY	Tue, Sep 4, 2001	25.90	25.90	25.70	25.70
1836	NYSE	OPY	Fri, Aug 31, 2001	25.70	26.00	25.60	26.00
1835	NYSE	OPY	Thu, Aug 30, 2001	25.50	25.70	25.50	25.68
1834	NYSE	OPY	Wed, Aug 29, 2001	25.40	25.46	25.40	25.46
1833	NYSE	OPY	Tue, Aug 28, 2001	24.80	25.53	24.79	25.53
1832	NYSE	OPY	Mon, Aug 27, 2001	25.09	25.10	24.84	24.90
1831	NYSE	OPY	Fri, Aug 24, 2001	25.11	25.11	25.11	25.11
1830	NYSE	OPY	Thu, Aug 23, 2001	25.20	25.20	25.10	25.11
1829	NYSE	OPY	Wed, Aug 22, 2001	25.41	25.41	25.25	25.25
1828	NYSE	OPY	Tue, Aug 21, 2001	25.65	25.65	25.50	25.51
1827	NYSE	OPY	Mon, Aug 20, 2001	25.40	25.55	25.40	25.55
1826	NYSE	OPY	Fri, Aug 17, 2001	26.00	26.00	25.25	25.30
1825	NYSE	OPY	Thu, Aug 16, 2001	25.85	26.11	25.85	26.10
1824	NYSE	OPY	Wed, Aug 15, 2001	26.00	26.00	25.85	25.96
1823	NYSE	OPY	Tue, Aug 14, 2001	25.90	26.10	25.90	26.10
1822	NYSE	OPY	Mon, Aug 13, 2001	26.10	26.10	26.00	26.00
1821	NYSE	OPY	Fri, Aug 10, 2001	26.30	26.30	26.30	26.30
1820	NYSE	OPY	Thu, Aug 9, 2001	26.80	26.80	26.50	26.50
1819	NYSE	OPY	Wed, Aug 8, 2001	27.10	27.10	26.90	26.90
1818	NYSE	OPY	Tue, Aug 7, 2001	27.05	27.05	27.05	27.05
1817	NYSE	OPY	Fri, Aug 3, 2001	27.09	27.45	27.09	27.28
1816	NYSE	OPY	Thu, Aug 2, 2001	27.15	27.15	27.00	27.00
1815	NYSE	OPY	Wed, Aug 1, 2001	27.30	27.30	26.50	27.25
1814	NYSE	OPY	Tue, Jul 31, 2001	27.30	27.50	27.30	27.50
1813	NYSE	OPY	Mon, Jul 30, 2001	27.20	27.20	27.15	27.15
1812	NYSE	OPY	Fri, Jul 27, 2001	27.25	27.25	27.25	27.25
1811	NYSE	OPY	Thu, Jul 26, 2001	27.40	27.40	27.30	27.30
1810	NYSE	OPY	Wed, Jul 25, 2001	27.50	27.50	27.50	27.50
1809	NYSE	OPY	Mon, Jul 23, 2001	27.65	27.65	27.60	27.60
1808	NYSE	OPY	Fri, Jul 20, 2001	27.90	27.90	27.73	27.73
1807	NYSE	OPY	Thu, Jul 19, 2001	27.95	28.10	27.90	28.00
1806	NYSE	OPY	Tue, Jul 17, 2001	27.90	27.90	27.80	27.80
1805	NYSE	OPY	Mon, Jul 16, 2001	28.35	28.35	27.94	28.00
1804	NYSE	OPY	Fri, Jul 13, 2001	28.20	28.35	28.20	28.35
1803	NYSE	OPY	Thu, Jul 12, 2001	28.20	28.40	28.20	28.30
1802	NYSE	OPY	Wed, Jul 11, 2001	27.75	28.15	27.75	28.10
1801	NYSE	OPY	Tue, Jul 10, 2001	27.50	27.60	27.40	27.60
1800	NYSE	OPY	Mon, Jul 9, 2001	26.75	27.60	26.75	27.60
1799	NYSE	OPY	Fri, Jul 6, 2001	26.65	26.65	26.50	26.62
1798	NYSE	OPY	Thu, Jul 5, 2001	26.85	26.85	26.75	26.75
1797	NYSE	OPY	Tue, Jul 3, 2001	26.85	26.85	26.85	26.85
1796	NYSE	OPY	Mon, Jul 2, 2001	26.75	26.85	26.75	26.85
1795	NYSE	OPY	Fri, Jun 29, 2001	26.15	26.75	25.90	26.75
1794	NYSE	OPY	Thu, Jun 28, 2001	25.20	26.00	25.20	25.90
1793	NYSE	OPY	Wed, Jun 27, 2001	25.05	25.25	25.05	25.25
1792	NYSE	OPY	Tue, Jun 26, 2001	25.80	25.80	25.05	25.05
1791	NYSE	OPY	Mon, Jun 25, 2001	26.50	26.50	25.83	25.83
1790	NYSE	OPY	Fri, Jun 22, 2001	27.00	27.00	26.60	26.60
1789	NYSE	OPY	Thu, Jun 21, 2001	26.90	27.20	26.90	27.20
1788	NYSE	OPY	Wed, Jun 20, 2001	26.70	27.00	26.70	26.75
1787	NYSE	OPY	Tue, Jun 19, 2001	26.70	26.70	26.40	26.60
1786	NYSE	OPY	Mon, Jun 18, 2001	27.00	27.00	26.50	26.75
1785	NYSE	OPY	Fri, Jun 15, 2001	28.00	28.00	26.90	27.00
1784	NYSE	OPY	Thu, Jun 14, 2001	28.40	28.40	28.05	28.05
1783	NYSE	OPY	Wed, Jun 13, 2001	28.50	28.50	28.50	28.50
1782	NYSE	OPY	Tue, Jun 12, 2001	28.55	28.60	28.50	28.55
1781	NYSE	OPY	Mon, Jun 11, 2001	28.80	28.80	28.60	28.60
1780	NYSE	OPY	Fri, Jun 8, 2001	28.97	28.97	28.80	28.80
1779	NYSE	OPY	Thu, Jun 7, 2001	29.25	29.25	29.01	29.01
1778	NYSE	OPY	Wed, Jun 6, 2001	29.25	29.25	29.25	29.25
1777	NYSE	OPY	Tue, Jun 5, 2001	28.85	29.20	28.80	29.20
1776	NYSE	OPY	Mon, Jun 4, 2001	28.50	28.85	28.50	28.85
1775	NYSE	OPY	Fri, Jun 1, 2001	28.50	28.50	28.50	28.50
1774	NYSE	OPY	Thu, May 31, 2001	28.10	28.50	28.10	28.50
1773	NYSE	OPY	Wed, May 30, 2001	28.00	28.15	27.60	28.15
1772	NYSE	OPY	Tue, May 29, 2001	28.01	28.06	28.00	28.00
1771	NYSE	OPY	Fri, May 25, 2001	28.10	28.30	28.04	28.04
1770	NYSE	OPY	Thu, May 24, 2001	27.51	28.05	27.51	28.01
1769	NYSE	OPY	Wed, May 23, 2001	27.75	27.75	27.45	27.45
1768	NYSE	OPY	Tue, May 22, 2001	27.66	27.66	27.66	27.66
1767	NYSE	OPY	Mon, May 21, 2001	27.64	27.64	27.64	27.64
1766	NYSE	OPY	Fri, May 18, 2001	27.70	27.70	27.60	27.60
1765	NYSE	OPY	Thu, May 17, 2001	27.50	27.75	27.50	27.75
1764	NYSE	OPY	Wed, May 16, 2001	27.60	27.60	27.30	27.50
1763	NYSE	OPY	Tue, May 15, 2001	27.75	28.00	27.64	27.64
1762	NYSE	OPY	Mon, May 14, 2001	27.71	27.90	27.70	27.90
1761	NYSE	OPY	Fri, May 11, 2001	27.75	27.75	27.56	27.70
1760	NYSE	OPY	Thu, May 10, 2001	27.15	27.85	27.15	27.72
1759	NYSE	OPY	Wed, May 9, 2001	27.00	27.00	27.00	27.00
1758	NYSE	OPY	Tue, May 8, 2001	27.00	27.15	26.85	27.10
1757	NYSE	OPY	Mon, May 7, 2001	26.30	26.90	26.30	26.90
1756	NYSE	OPY	Fri, May 4, 2001	26.00	26.05	26.00	26.05
1755	NYSE	OPY	Thu, May 3, 2001	25.65	26.00	25.65	26.00
1754	NYSE	OPY	Wed, May 2, 2001	24.80	25.50	24.75	25.50
1753	NYSE	OPY	Tue, May 1, 2001	25.00	25.00	24.80	24.80
1752	NYSE	OPY	Mon, Apr 30, 2001	25.36	25.36	24.90	25.20
1751	NYSE	OPY	Fri, Apr 27, 2001	25.10	25.55	25.10	25.36
1750	NYSE	OPY	Thu, Apr 26, 2001	25.70	25.70	25.30	25.35
1749	NYSE	OPY	Wed, Apr 25, 2001	26.05	26.05	25.80	25.80
1748	NYSE	OPY	Tue, Apr 24, 2001	26.55	26.55	25.70	25.94
1747	NYSE	OPY	Mon, Apr 23, 2001	26.80	26.80	26.70	26.70
1746	NYSE	OPY	Fri, Apr 20, 2001	26.95	27.00	26.90	26.91
1745	NYSE	OPY	Thu, Apr 19, 2001	26.60	26.95	26.60	26.95
1744	NYSE	OPY	Wed, Apr 18, 2001	26.60	26.95	26.60	26.60
1743	NYSE	OPY	Tue, Apr 17, 2001	27.00	27.00	26.60	26.60
1742	NYSE	OPY	Mon, Apr 16, 2001	27.00	27.00	26.85	26.85
1741	NYSE	OPY	Thu, Apr 12, 2001	26.15	27.05	26.15	27.00
1740	NYSE	OPY	Wed, Apr 11, 2001	25.99	25.99	25.99	25.99
1739	NYSE	OPY	Tue, Apr 10, 2001	25.80	26.00	25.55	25.90
1738	NYSE	OPY	Mon, Apr 9, 2001	25.75	25.97	25.65	25.95
1737	NYSE	OPY	Fri, Apr 6, 2001	25.75	26.00	25.60	25.85
1736	NYSE	OPY	Thu, Apr 5, 2001	25.72	25.90	25.71	25.90
1735	NYSE	OPY	Wed, Apr 4, 2001	25.75	26.00	25.75	25.85
1734	NYSE	OPY	Tue, Apr 3, 2001	26.00	26.00	25.30	25.75
1733	NYSE	OPY	Mon, Apr 2, 2001	26.00	26.00	26.00	26.00
1732	NYSE	OPY	Fri, Mar 30, 2001	25.90	26.20	25.90	25.90
1731	NYSE	OPY	Thu, Mar 29, 2001	26.00	26.06	25.90	25.90
1730	NYSE	OPY	Wed, Mar 28, 2001	26.25	26.26	26.25	26.26
1729	NYSE	OPY	Tue, Mar 27, 2001	26.40	26.40	26.40	26.40
1728	NYSE	OPY	Mon, Mar 26, 2001	26.45	26.50	26.30	26.50
1727	NYSE	OPY	Thu, Mar 22, 2001	26.80	26.80	26.50	26.50
1726	NYSE	OPY	Wed, Mar 21, 2001	27.00	27.10	26.90	26.90
1725	NYSE	OPY	Tue, Mar 20, 2001	27.40	27.40	27.20	27.20
1724	NYSE	OPY	Mon, Mar 19, 2001	26.09	27.60	26.00	27.42
1723	NYSE	OPY	Fri, Mar 16, 2001	25.05	26.10	25.05	26.10
1722	NYSE	OPY	Thu, Mar 15, 2001	25.05	25.05	24.93	24.94
1721	NYSE	OPY	Wed, Mar 14, 2001	25.00	25.05	24.90	24.90
1720	NYSE	OPY	Tue, Mar 13, 2001	25.16	25.42	25.15	25.25
1719	NYSE	OPY	Mon, Mar 12, 2001	24.95	25.25	24.95	25.15
1718	NYSE	OPY	Fri, Mar 9, 2001	25.20	25.25	25.00	25.10
1717	NYSE	OPY	Thu, Mar 8, 2001	25.15	25.30	25.15	25.30
1716	NYSE	OPY	Wed, Mar 7, 2001	24.48	25.00	24.45	25.00
1715	NYSE	OPY	Tue, Mar 6, 2001	24.25	24.45	24.25	24.35
1714	NYSE	OPY	Mon, Mar 5, 2001	24.10	24.12	24.10	24.12
1713	NYSE	OPY	Fri, Mar 2, 2001	23.20	24.10	23.20	24.10
1712	NYSE	OPY	Thu, Mar 1, 2001	23.50	23.50	23.40	23.40
1711	NYSE	OPY	Wed, Feb 28, 2001	23.76	23.76	23.65	23.66
1710	NYSE	OPY	Tue, Feb 27, 2001	23.90	23.95	23.76	23.80
1709	NYSE	OPY	Mon, Feb 26, 2001	24.49	24.49	23.85	24.00
1708	NYSE	OPY	Fri, Feb 23, 2001	24.80	24.80	24.49	24.49
1707	NYSE	OPY	Thu, Feb 22, 2001	25.00	25.00	24.80	24.80
1706	NYSE	OPY	Wed, Feb 21, 2001	25.35	25.35	25.00	25.00
1705	NYSE	OPY	Tue, Feb 20, 2001	25.44	25.60	25.35	25.35
1704	NYSE	OPY	Fri, Feb 16, 2001	25.90	25.91	25.60	25.60
1703	NYSE	OPY	Thu, Feb 15, 2001	25.75	26.14	25.75	26.10
1702	NYSE	OPY	Wed, Feb 14, 2001	25.70	25.75	25.55	25.75
1701	NYSE	OPY	Tue, Feb 13, 2001	25.15	25.55	25.15	25.55
1700	NYSE	OPY	Mon, Feb 12, 2001	25.20	25.30	25.20	25.30
1699	NYSE	OPY	Fri, Feb 9, 2001	24.80	25.50	24.80	25.30
1698	NYSE	OPY	Thu, Feb 8, 2001	24.60	24.95	24.50	24.95
1697	NYSE	OPY	Wed, Feb 7, 2001	24.25	24.66	24.25	24.66
1696	NYSE	OPY	Tue, Feb 6, 2001	24.30	24.45	24.20	24.45
1695	NYSE	OPY	Mon, Feb 5, 2001	24.10	24.20	24.10	24.20
1694	NYSE	OPY	Fri, Feb 2, 2001	24.05	24.10	24.05	24.05
1693	NYSE	OPY	Thu, Feb 1, 2001	24.05	24.05	23.90	24.00
1692	NYSE	OPY	Wed, Jan 31, 2001	23.60	24.18	23.60	24.00
1691	NYSE	OPY	Tue, Jan 30, 2001	23.90	23.90	23.50	23.50
1690	NYSE	OPY	Mon, Jan 29, 2001	23.10	24.00	23.10	24.00
1689	NYSE	OPY	Fri, Jan 26, 2001	23.55	23.55	23.05	23.05
1688	NYSE	OPY	Thu, Jan 25, 2001	23.75	23.75	23.50	23.55
1687	NYSE	OPY	Wed, Jan 24, 2001	23.20	23.70	23.20	23.70
1686	NYSE	OPY	Tue, Jan 23, 2001	23.09	23.20	23.09	23.20
1685	NYSE	OPY	Mon, Jan 22, 2001	23.19	23.30	23.19	23.20
1684	NYSE	OPY	Fri, Jan 19, 2001	22.77	23.30	22.77	23.30
1683	NYSE	OPY	Thu, Jan 18, 2001	22.77	22.80	22.75	22.75
1682	NYSE	OPY	Wed, Jan 17, 2001	22.84	22.95	22.80	22.80
1681	NYSE	OPY	Tue, Jan 16, 2001	22.41	22.84	22.00	22.84
1680	NYSE	OPY	Fri, Jan 12, 2001	22.63	22.70	22.50	22.50
1679	NYSE	OPY	Thu, Jan 11, 2001	22.80	22.80	22.70	22.72
1678	NYSE	OPY	Wed, Jan 10, 2001	23.09	23.09	22.70	22.70
1677	NYSE	OPY	Tue, Jan 9, 2001	23.50	23.50	23.20	23.20
1676	NYSE	OPY	Mon, Jan 8, 2001	22.91	23.59	22.59	23.50
1675	NYSE	OPY	Fri, Jan 5, 2001	23.30	23.31	23.30	23.31
1674	NYSE	OPY	Thu, Jan 4, 2001	23.50	23.50	23.41	23.41
1673	NYSE	OPY	Wed, Jan 3, 2001	23.75	23.75	23.55	23.55
1672	NYSE	OPY	Tue, Jan 2, 2001	24.00	24.00	23.80	23.80
1671	NYSE	OPY	Fri, Dec 29, 2000	23.59	24.09	23.59	24.09
1670	NYSE	OPY	Thu, Dec 28, 2000	23.41	23.66	23.41	23.66
1669	NYSE	OPY	Wed, Dec 27, 2000	23.05	23.30	23.05	23.30
1668	NYSE	OPY	Tue, Dec 26, 2000	23.05	23.05	23.02	23.05
1667	NYSE	OPY	Fri, Dec 22, 2000	22.30	23.05	22.30	23.05
1666	NYSE	OPY	Thu, Dec 21, 2000	22.20	22.20	22.20	22.20
1665	NYSE	OPY	Wed, Dec 20, 2000	22.30	22.30	22.30	22.30
1664	NYSE	OPY	Tue, Dec 19, 2000	22.34	22.44	22.25	22.44
1663	NYSE	OPY	Mon, Dec 18, 2000	22.27	22.45	22.09	22.45
1662	NYSE	OPY	Fri, Dec 15, 2000	23.05	23.09	22.25	22.27
1661	NYSE	OPY	Thu, Dec 14, 2000	22.81	23.20	22.81	23.20
1660	NYSE	OPY	Wed, Dec 13, 2000	22.91	22.91	22.91	22.91
1659	NYSE	OPY	Tue, Dec 12, 2000	23.02	23.02	23.02	23.02
1658	NYSE	OPY	Mon, Dec 11, 2000	23.00	23.00	23.00	23.00
1657	NYSE	OPY	Fri, Dec 8, 2000	23.00	23.00	23.00	23.00
1656	NYSE	OPY	Thu, Dec 7, 2000	23.00	23.00	23.00	23.00
1655	NYSE	OPY	Wed, Dec 6, 2000	22.88	23.16	22.88	23.00
1654	NYSE	OPY	Tue, Dec 5, 2000	22.75	22.75	22.73	22.73
1653	NYSE	OPY	Mon, Dec 4, 2000	22.59	22.75	22.59	22.75
1652	NYSE	OPY	Fri, Dec 1, 2000	23.00	23.00	22.63	22.69
1651	NYSE	OPY	Thu, Nov 30, 2000	22.88	23.00	22.88	23.00
1650	NYSE	OPY	Wed, Nov 29, 2000	22.75	22.88	22.75	22.88
1649	NYSE	OPY	Tue, Nov 28, 2000	22.75	22.94	22.75	22.75
1648	NYSE	OPY	Mon, Nov 27, 2000	22.50	22.63	22.38	22.50
1647	NYSE	OPY	Wed, Nov 22, 2000	22.50	22.50	22.50	22.50
1646	NYSE	OPY	Tue, Nov 21, 2000	22.56	22.63	22.38	22.50
1645	NYSE	OPY	Mon, Nov 20, 2000	22.19	22.63	22.19	22.63
1644	NYSE	OPY	Fri, Nov 17, 2000	22.50	22.50	22.13	22.31
1643	NYSE	OPY	Thu, Nov 16, 2000	22.00	22.63	22.00	22.63
1642	NYSE	OPY	Wed, Nov 15, 2000	22.00	22.06	22.00	22.00
1641	NYSE	OPY	Tue, Nov 14, 2000	21.44	22.13	21.44	22.13
1640	NYSE	OPY	Mon, Nov 13, 2000	21.50	21.50	21.50	21.50
1639	NYSE	OPY	Fri, Nov 10, 2000	21.75	22.00	21.75	21.75
1638	NYSE	OPY	Thu, Nov 9, 2000	21.75	21.75	21.75	21.75
1637	NYSE	OPY	Tue, Nov 7, 2000	22.13	22.25	21.75	21.75
1636	NYSE	OPY	Mon, Nov 6, 2000	21.75	22.06	21.75	22.00
1635	NYSE	OPY	Fri, Nov 3, 2000	21.63	21.75	21.25	21.75
1634	NYSE	OPY	Thu, Nov 2, 2000	21.00	21.75	21.00	21.63
1633	NYSE	OPY	Wed, Nov 1, 2000	20.13	21.00	20.13	21.00
1632	NYSE	OPY	Tue, Oct 31, 2000	19.88	20.13	19.88	20.13
1631	NYSE	OPY	Mon, Oct 30, 2000	20.00	20.00	20.00	20.00
1630	NYSE	OPY	Fri, Oct 27, 2000	20.00	20.00	20.00	20.00
1629	NYSE	OPY	Wed, Oct 25, 2000	19.94	19.94	19.94	19.94
1628	NYSE	OPY	Tue, Oct 24, 2000	19.88	19.94	19.88	19.94
1627	NYSE	OPY	Mon, Oct 23, 2000	19.88	20.00	19.88	20.00
1626	NYSE	OPY	Thu, Oct 19, 2000	20.38	20.50	19.88	19.88
1625	NYSE	OPY	Wed, Oct 18, 2000	21.00	21.00	20.63	20.63
1624	NYSE	OPY	Tue, Oct 17, 2000	21.63	21.63	21.00	21.13
1623	NYSE	OPY	Mon, Oct 16, 2000	22.00	22.00	21.75	21.81
1622	NYSE	OPY	Fri, Oct 13, 2000	21.63	22.25	21.63	22.25
1621	NYSE	OPY	Thu, Oct 12, 2000	21.44	21.44	21.44	21.44
1620	NYSE	OPY	Wed, Oct 11, 2000	21.75	21.75	21.38	21.44
1619	NYSE	OPY	Tue, Oct 10, 2000	21.88	21.94	21.69	21.94
1618	NYSE	OPY	Mon, Oct 9, 2000	22.00	22.00	22.00	22.00
1617	NYSE	OPY	Fri, Oct 6, 2000	22.00	22.00	22.00	22.00
1616	NYSE	OPY	Thu, Oct 5, 2000	22.00	22.13	22.00	22.13
1615	NYSE	OPY	Wed, Oct 4, 2000	22.00	22.13	21.75	22.13
1614	NYSE	OPY	Tue, Oct 3, 2000	22.00	22.00	22.00	22.00
1613	NYSE	OPY	Mon, Oct 2, 2000	22.38	22.38	22.13	22.13
1612	NYSE	OPY	Fri, Sep 29, 2000	21.25	22.50	21.25	22.50
1611	NYSE	OPY	Thu, Sep 28, 2000	21.00	21.13	20.75	21.13
1610	NYSE	OPY	Wed, Sep 27, 2000	21.19	21.19	21.19	21.19
1609	NYSE	OPY	Tue, Sep 26, 2000	21.38	21.38	21.25	21.25
1608	NYSE	OPY	Mon, Sep 25, 2000	21.50	21.75	21.50	21.50
1607	NYSE	OPY	Fri, Sep 22, 2000	21.63	21.63	21.56	21.56
1606	NYSE	OPY	Thu, Sep 21, 2000	21.75	22.00	21.63	21.88
1605	NYSE	OPY	Wed, Sep 20, 2000	21.63	21.75	21.50	21.63
1604	NYSE	OPY	Tue, Sep 19, 2000	21.75	21.88	21.63	21.63
1603	NYSE	OPY	Mon, Sep 18, 2000	22.38	22.38	21.88	21.88
1602	NYSE	OPY	Fri, Sep 15, 2000	22.50	22.63	22.50	22.63
1601	NYSE	OPY	Thu, Sep 14, 2000	22.63	23.00	22.63	22.75
1600	NYSE	OPY	Wed, Sep 13, 2000	22.25	22.63	22.00	22.63
1599	NYSE	OPY	Tue, Sep 12, 2000	22.25	22.25	22.25	22.25
1598	NYSE	OPY	Mon, Sep 11, 2000	22.00	22.38	22.00	22.25
1597	NYSE	OPY	Fri, Sep 8, 2000	22.75	22.75	22.13	22.25
1596	NYSE	OPY	Thu, Sep 7, 2000	22.75	22.94	22.69	22.69
1595	NYSE	OPY	Wed, Sep 6, 2000	21.50	22.50	21.50	22.50
1594	NYSE	OPY	Tue, Sep 5, 2000	21.38	21.63	21.13	21.50
1593	NYSE	OPY	Fri, Sep 1, 2000	21.38	21.50	21.31	21.50
1592	NYSE	OPY	Thu, Aug 31, 2000	21.44	21.44	21.25	21.25
1591	NYSE	OPY	Wed, Aug 30, 2000	21.00	21.38	21.00	21.38
1590	NYSE	OPY	Tue, Aug 29, 2000	20.25	21.00	20.25	20.88
1589	NYSE	OPY	Mon, Aug 28, 2000	20.31	20.31	20.25	20.25
1588	NYSE	OPY	Fri, Aug 25, 2000	20.50	20.50	20.25	20.25
1587	NYSE	OPY	Thu, Aug 24, 2000	20.50	20.63	20.25	20.25
1586	NYSE	OPY	Wed, Aug 23, 2000	20.63	20.75	20.56	20.56
1585	NYSE	OPY	Tue, Aug 22, 2000	20.25	20.63	20.25	20.50
1584	NYSE	OPY	Mon, Aug 21, 2000	19.81	20.13	19.75	20.06
1583	NYSE	OPY	Fri, Aug 18, 2000	19.88	19.88	19.88	19.88
1582	NYSE	OPY	Thu, Aug 17, 2000	19.63	19.75	19.63	19.63
1581	NYSE	OPY	Wed, Aug 16, 2000	20.00	20.00	19.56	19.56
1580	NYSE	OPY	Tue, Aug 15, 2000	19.63	20.13	19.50	20.00
1579	NYSE	OPY	Mon, Aug 14, 2000	19.56	19.56	19.56	19.56
1578	NYSE	OPY	Fri, Aug 11, 2000	19.50	19.63	19.50	19.63
1577	NYSE	OPY	Thu, Aug 10, 2000	19.50	19.50	19.50	19.50
1576	NYSE	OPY	Wed, Aug 9, 2000	19.00	19.50	18.75	19.50
1575	NYSE	OPY	Tue, Aug 8, 2000	19.00	19.00	19.00	19.00
1574	NYSE	OPY	Mon, Aug 7, 2000	18.88	18.88	18.88	18.88
1573	NYSE	OPY	Wed, Aug 2, 2000	18.63	18.88	18.63	18.88
1572	NYSE	OPY	Tue, Aug 1, 2000	19.13	19.13	18.63	18.69
1571	NYSE	OPY	Mon, Jul 31, 2000	19.44	19.44	19.25	19.25
1570	NYSE	OPY	Fri, Jul 28, 2000	19.63	19.88	19.50	19.56
1569	NYSE	OPY	Thu, Jul 27, 2000	19.75	19.75	19.63	19.63
1568	NYSE	OPY	Wed, Jul 26, 2000	19.56	19.88	19.50	19.81
1567	NYSE	OPY	Tue, Jul 25, 2000	19.88	19.88	19.50	19.56
1566	NYSE	OPY	Mon, Jul 24, 2000	19.63	19.63	19.63	19.63
1565	NYSE	OPY	Thu, Jul 20, 2000	19.50	19.50	19.50	19.50
1564	NYSE	OPY	Wed, Jul 19, 2000	19.50	19.50	19.50	19.50
1563	NYSE	OPY	Tue, Jul 18, 2000	19.88	19.88	19.56	19.69
1562	NYSE	OPY	Mon, Jul 17, 2000	19.25	19.25	19.00	19.13
1561	NYSE	OPY	Fri, Jul 14, 2000	19.25	19.38	19.13	19.38
1560	NYSE	OPY	Thu, Jul 13, 2000	19.06	19.38	19.06	19.38
1559	NYSE	OPY	Wed, Jul 12, 2000	19.00	19.13	19.00	19.06
1558	NYSE	OPY	Tue, Jul 11, 2000	18.50	18.63	18.44	18.44
1557	NYSE	OPY	Mon, Jul 10, 2000	18.63	18.63	18.56	18.56
1556	NYSE	OPY	Thu, Jul 6, 2000	18.75	18.75	18.63	18.63
1555	NYSE	OPY	Wed, Jul 5, 2000	18.75	18.75	18.75	18.75
1554	NYSE	OPY	Mon, Jul 3, 2000	18.63	18.63	18.63	18.63
1553	NYSE	OPY	Fri, Jun 30, 2000	18.75	18.88	18.75	18.75
1552	NYSE	OPY	Thu, Jun 29, 2000	18.38	18.88	18.38	18.63
1551	NYSE	OPY	Wed, Jun 28, 2000	18.13	18.25	18.00	18.25
1550	NYSE	OPY	Tue, Jun 27, 2000	17.88	18.50	17.88	18.25
1549	NYSE	OPY	Mon, Jun 26, 2000	18.00	18.13	17.88	18.00
1548	NYSE	OPY	Fri, Jun 23, 2000	17.88	18.25	17.88	18.13
1547	NYSE	OPY	Thu, Jun 22, 2000	17.88	17.94	17.81	17.81
1546	NYSE	OPY	Wed, Jun 21, 2000	17.19	17.88	17.19	17.88
1545	NYSE	OPY	Tue, Jun 20, 2000	17.13	17.25	17.13	17.25
1544	NYSE	OPY	Mon, Jun 19, 2000	17.00	17.25	17.00	17.25
1543	NYSE	OPY	Fri, Jun 16, 2000	17.06	17.06	17.00	17.00
1542	NYSE	OPY	Thu, Jun 15, 2000	17.00	17.00	17.00	17.00
1541	NYSE	OPY	Wed, Jun 14, 2000	17.38	17.38	16.63	17.00
1540	NYSE	OPY	Tue, Jun 13, 2000	17.50	17.63	17.38	17.38
1539	NYSE	OPY	Mon, Jun 12, 2000	18.00	18.19	17.69	17.69
1538	NYSE	OPY	Fri, Jun 9, 2000	17.50	18.19	17.38	18.19
1537	NYSE	OPY	Thu, Jun 8, 2000	17.81	17.81	17.56	17.56
1536	NYSE	OPY	Tue, Jun 6, 2000	17.88	18.00	17.75	17.75
1535	NYSE	OPY	Mon, Jun 5, 2000	17.94	17.94	17.75	17.88
1534	NYSE	OPY	Fri, Jun 2, 2000	17.25	18.00	17.25	17.94
1533	NYSE	OPY	Thu, Jun 1, 2000	17.13	17.13	17.13	17.13
1532	NYSE	OPY	Wed, May 31, 2000	17.00	17.13	17.00	17.13
1531	NYSE	OPY	Tue, May 30, 2000	16.94	17.00	16.88	17.00
1530	NYSE	OPY	Fri, May 26, 2000	16.81	16.88	16.81	16.81
1529	NYSE	OPY	Thu, May 25, 2000	17.25	17.25	16.88	16.88
1528	NYSE	OPY	Wed, May 24, 2000	17.38	17.38	17.00	17.25
1527	NYSE	OPY	Tue, May 23, 2000	18.00	18.00	17.50	17.50
1526	NYSE	OPY	Mon, May 22, 2000	18.00	18.00	18.00	18.00
1525	NYSE	OPY	Fri, May 19, 2000	18.00	18.13	18.00	18.00
1524	NYSE	OPY	Thu, May 18, 2000	18.25	18.25	18.13	18.13
1523	NYSE	OPY	Wed, May 17, 2000	18.25	18.25	18.25	18.25
1522	NYSE	OPY	Tue, May 16, 2000	18.13	18.38	18.00	18.38
1521	NYSE	OPY	Mon, May 15, 2000	17.94	18.13	17.88	18.00
1520	NYSE	OPY	Fri, May 12, 2000	17.75	17.75	17.75	17.75
1519	NYSE	OPY	Thu, May 11, 2000	17.50	17.50	17.50	17.50
1518	NYSE	OPY	Wed, May 10, 2000	17.63	17.63	17.56	17.56
1517	NYSE	OPY	Tue, May 9, 2000	17.63	17.88	17.63	17.75
1516	NYSE	OPY	Mon, May 8, 2000	17.13	17.50	17.13	17.50
1515	NYSE	OPY	Fri, May 5, 2000	16.94	17.00	16.94	17.00
1514	NYSE	OPY	Thu, May 4, 2000	16.81	16.81	16.81	16.81
1513	NYSE	OPY	Wed, May 3, 2000	16.94	16.94	16.94	16.94
1512	NYSE	OPY	Tue, May 2, 2000	16.88	17.00	16.81	17.00
1511	NYSE	OPY	Mon, May 1, 2000	16.88	16.88	16.69	16.88
1510	NYSE	OPY	Fri, Apr 28, 2000	16.94	16.94	16.75	16.88
1509	NYSE	OPY	Thu, Apr 27, 2000	16.75	17.19	16.75	16.88
1508	NYSE	OPY	Wed, Apr 26, 2000	17.00	17.00	16.75	16.81
1507	NYSE	OPY	Tue, Apr 25, 2000	17.00	17.00	17.00	17.00
1506	NYSE	OPY	Mon, Apr 24, 2000	16.81	16.88	16.81	16.81
1505	NYSE	OPY	Thu, Apr 20, 2000	17.00	17.00	16.88	17.00
1504	NYSE	OPY	Wed, Apr 19, 2000	17.00	17.00	16.88	17.00
1503	NYSE	OPY	Tue, Apr 18, 2000	16.50	17.13	16.50	17.13
1502	NYSE	OPY	Mon, Apr 17, 2000	17.06	17.06	16.63	16.63
1501	NYSE	OPY	Fri, Apr 14, 2000	17.31	17.31	17.31	17.31
1500	NYSE	OPY	Thu, Apr 13, 2000	17.31	17.31	17.31	17.31
1499	NYSE	OPY	Wed, Apr 12, 2000	17.50	17.50	17.25	17.25
1498	NYSE	OPY	Tue, Apr 11, 2000	17.38	17.56	17.38	17.38
1497	NYSE	OPY	Mon, Apr 10, 2000	17.00	17.50	17.00	17.50
1496	NYSE	OPY	Fri, Apr 7, 2000	17.25	17.25	17.00	17.00
1495	NYSE	OPY	Thu, Apr 6, 2000	17.06	17.25	17.00	17.25
1494	NYSE	OPY	Wed, Apr 5, 2000	17.00	17.00	17.00	17.00
1493	NYSE	OPY	Tue, Apr 4, 2000	16.88	17.06	16.88	17.06
1492	NYSE	OPY	Mon, Apr 3, 2000	16.81	16.81	16.81	16.81
1491	NYSE	OPY	Fri, Mar 31, 2000	16.56	16.88	16.56	16.81
1490	NYSE	OPY	Thu, Mar 30, 2000	16.75	16.94	16.31	16.38
1489	NYSE	OPY	Wed, Mar 29, 2000	16.50	16.75	16.50	16.63
1488	NYSE	OPY	Tue, Mar 28, 2000	16.13	16.69	16.00	16.56
1487	NYSE	OPY	Mon, Mar 27, 2000	16.50	16.50	16.25	16.25
1486	NYSE	OPY	Fri, Mar 24, 2000	16.63	16.63	16.50	16.50
1485	NYSE	OPY	Thu, Mar 23, 2000	16.63	16.63	16.44	16.63
1484	NYSE	OPY	Wed, Mar 22, 2000	16.25	16.50	16.13	16.38
1483	NYSE	OPY	Tue, Mar 21, 2000	16.13	16.38	16.00	16.25
1482	NYSE	OPY	Mon, Mar 20, 2000	16.06	16.44	16.06	16.31
1481	NYSE	OPY	Fri, Mar 17, 2000	16.00	16.31	16.00	16.19
1480	NYSE	OPY	Thu, Mar 16, 2000	16.00	16.00	15.88	16.00
1479	NYSE	OPY	Wed, Mar 15, 2000	15.81	16.13	15.69	16.13
1478	NYSE	OPY	Tue, Mar 14, 2000	15.75	16.00	15.75	15.94
1477	NYSE	OPY	Mon, Mar 13, 2000	15.88	15.88	15.88	15.88
1476	NYSE	OPY	Fri, Mar 10, 2000	16.00	16.00	16.00	16.00
1475	NYSE	OPY	Thu, Mar 9, 2000	16.00	16.00	16.00	16.00
1474	NYSE	OPY	Wed, Mar 8, 2000	15.88	16.00	15.88	15.88
1473	NYSE	OPY	Tue, Mar 7, 2000	16.63	16.63	15.94	16.00
1472	NYSE	OPY	Mon, Mar 6, 2000	16.69	16.69	16.38	16.50
1471	NYSE	OPY	Fri, Mar 3, 2000	16.75	16.75	16.69	16.69
1470	NYSE	OPY	Thu, Mar 2, 2000	16.94	16.94	16.81	16.81
1469	NYSE	OPY	Wed, Mar 1, 2000	17.00	17.00	16.88	16.88
1468	NYSE	OPY	Tue, Feb 29, 2000	16.38	17.13	16.31	17.00
1467	NYSE	OPY	Mon, Feb 28, 2000	15.94	16.25	15.88	16.25
1466	NYSE	OPY	Fri, Feb 25, 2000	16.00	16.00	15.88	16.00
1465	NYSE	OPY	Thu, Feb 24, 2000	15.81	15.81	15.75	15.75
1464	NYSE	OPY	Wed, Feb 23, 2000	15.75	15.88	15.75	15.88
1463	NYSE	OPY	Tue, Feb 22, 2000	15.75	15.81	15.75	15.75
1462	NYSE	OPY	Fri, Feb 18, 2000	15.75	15.75	15.75	15.75
1461	NYSE	OPY	Thu, Feb 17, 2000	15.88	15.88	15.75	15.75
1460	NYSE	OPY	Wed, Feb 16, 2000	15.75	15.88	15.69	15.75
1459	NYSE	OPY	Tue, Feb 15, 2000	15.75	15.75	15.75	15.75
1458	NYSE	OPY	Mon, Feb 14, 2000	15.75	15.75	15.75	15.75
1457	NYSE	OPY	Fri, Feb 11, 2000	15.75	15.75	15.75	15.75
1456	NYSE	OPY	Thu, Feb 10, 2000	15.75	15.75	15.75	15.75
1455	NYSE	OPY	Wed, Feb 9, 2000	15.75	15.75	15.75	15.75
1454	NYSE	OPY	Tue, Feb 8, 2000	15.75	15.75	15.75	15.75
1453	NYSE	OPY	Mon, Feb 7, 2000	15.75	15.75	15.75	15.75
1452	NYSE	OPY	Fri, Feb 4, 2000	15.75	15.75	15.63	15.75
1451	NYSE	OPY	Thu, Feb 3, 2000	15.88	15.88	15.75	15.75
1450	NYSE	OPY	Wed, Feb 2, 2000	16.00	16.00	15.75	15.88
1449	NYSE	OPY	Tue, Feb 1, 2000	15.75	15.75	15.75	15.75
1448	NYSE	OPY	Mon, Jan 31, 2000	15.75	15.88	15.75	15.75
1447	NYSE	OPY	Fri, Jan 28, 2000	15.00	15.75	15.00	15.75
1446	NYSE	OPY	Thu, Jan 27, 2000	14.56	15.00	14.56	14.88
1445	NYSE	OPY	Wed, Jan 26, 2000	14.75	14.75	14.63	14.63
1444	NYSE	OPY	Tue, Jan 25, 2000	15.00	15.00	14.88	14.88
1443	NYSE	OPY	Mon, Jan 24, 2000	15.06	15.13	14.63	15.13
1442	NYSE	OPY	Fri, Jan 21, 2000	15.25	15.25	15.13	15.13
1441	NYSE	OPY	Thu, Jan 20, 2000	15.06	15.31	15.06	15.31
1440	NYSE	OPY	Wed, Jan 19, 2000	15.13	15.19	15.13	15.19
1439	NYSE	OPY	Tue, Jan 18, 2000	15.13	15.13	15.00	15.00
1438	NYSE	OPY	Fri, Jan 14, 2000	15.50	15.50	15.31	15.38
1437	NYSE	OPY	Thu, Jan 13, 2000	15.25	15.50	15.25	15.50
1436	NYSE	OPY	Wed, Jan 12, 2000	15.13	15.19	15.13	15.19
1435	NYSE	OPY	Tue, Jan 11, 2000	14.88	15.00	14.88	15.00
1434	NYSE	OPY	Mon, Jan 10, 2000	14.63	14.88	14.63	14.75
1433	NYSE	OPY	Fri, Jan 7, 2000	14.69	14.75	14.69	14.69
1432	NYSE	OPY	Thu, Jan 6, 2000	14.88	14.88	14.69	14.69
1431	NYSE	OPY	Wed, Jan 5, 2000	14.75	14.88	14.75	14.88
1430	NYSE	OPY	Tue, Jan 4, 2000	15.00	15.00	14.75	14.75
1429	NYSE	OPY	Mon, Jan 3, 2000	15.13	15.13	15.00	15.00
1428	NYSE	OPY	Fri, Dec 31, 1999	14.75	14.94	14.75	14.94
1427	NYSE	OPY	Thu, Dec 30, 1999	14.81	14.81	14.75	14.75
1426	NYSE	OPY	Wed, Dec 29, 1999	14.88	15.13	14.88	14.88
1425	NYSE	OPY	Tue, Dec 28, 1999	14.81	15.00	14.81	15.00
1424	NYSE	OPY	Mon, Dec 27, 1999	14.81	14.81	14.75	14.75
1423	NYSE	OPY	Thu, Dec 23, 1999	14.88	15.00	14.81	15.00
1422	NYSE	OPY	Wed, Dec 22, 1999	14.69	15.00	14.69	15.00
1421	NYSE	OPY	Tue, Dec 21, 1999	14.63	14.63	14.63	14.63
1420	NYSE	OPY	Mon, Dec 20, 1999	14.63	14.63	14.63	14.63
1419	NYSE	OPY	Fri, Dec 17, 1999	14.81	14.81	14.69	14.75
1418	NYSE	OPY	Thu, Dec 16, 1999	15.00	15.00	14.94	14.94
1417	NYSE	OPY	Wed, Dec 15, 1999	15.06	15.06	15.00	15.00
1416	NYSE	OPY	Tue, Dec 14, 1999	15.13	15.13	15.06	15.06
1415	NYSE	OPY	Mon, Dec 13, 1999	14.88	15.25	14.88	15.13
1414	NYSE	OPY	Fri, Dec 10, 1999	14.81	15.13	14.81	15.00
1413	NYSE	OPY	Thu, Dec 9, 1999	14.38	14.81	14.38	14.69
1412	NYSE	OPY	Wed, Dec 8, 1999	14.38	14.38	14.38	14.38
1411	NYSE	OPY	Tue, Dec 7, 1999	14.44	14.44	14.38	14.38
1410	NYSE	OPY	Mon, Dec 6, 1999	14.44	14.44	14.44	14.44
1409	NYSE	OPY	Fri, Dec 3, 1999	14.50	14.56	14.44	14.50
1408	NYSE	OPY	Thu, Dec 2, 1999	14.31	14.44	14.31	14.38
1407	NYSE	OPY	Wed, Dec 1, 1999	14.44	14.44	14.44	14.44
1406	NYSE	OPY	Tue, Nov 30, 1999	14.50	14.50	14.44	14.44
1405	NYSE	OPY	Mon, Nov 29, 1999	14.56	14.56	14.50	14.50
1404	NYSE	OPY	Fri, Nov 26, 1999	14.56	14.56	14.56	14.56
1403	NYSE	OPY	Wed, Nov 24, 1999	14.63	14.69	14.63	14.69
1402	NYSE	OPY	Tue, Nov 23, 1999	14.63	14.63	14.63	14.63
1401	NYSE	OPY	Mon, Nov 22, 1999	14.69	14.81	14.63	14.63
1400	NYSE	OPY	Fri, Nov 19, 1999	14.69	14.69	14.69	14.69
1399	NYSE	OPY	Thu, Nov 18, 1999	14.75	14.75	14.75	14.75
1398	NYSE	OPY	Wed, Nov 17, 1999	14.94	14.94	14.75	14.75
1397	NYSE	OPY	Tue, Nov 16, 1999	14.88	15.13	14.88	15.00
1396	NYSE	OPY	Mon, Nov 15, 1999	14.81	14.81	14.75	14.75
1395	NYSE	OPY	Fri, Nov 12, 1999	14.88	14.88	14.81	14.81
1394	NYSE	OPY	Thu, Nov 11, 1999	14.63	14.63	14.63	14.63
1393	NYSE	OPY	Wed, Nov 10, 1999	14.63	14.94	14.63	14.75
1392	NYSE	OPY	Tue, Nov 9, 1999	14.81	14.81	14.75	14.75
1391	NYSE	OPY	Mon, Nov 8, 1999	14.94	14.94	14.75	14.75
1390	NYSE	OPY	Fri, Nov 5, 1999	14.75	14.75	14.75	14.75
1389	NYSE	OPY	Thu, Nov 4, 1999	14.94	14.94	14.88	14.94
1388	NYSE	OPY	Wed, Nov 3, 1999	15.25	15.25	15.06	15.06
1387	NYSE	OPY	Tue, Nov 2, 1999	15.69	15.75	15.44	15.44
1386	NYSE	OPY	Mon, Nov 1, 1999	15.44	15.88	15.44	15.63
1385	NYSE	OPY	Fri, Oct 29, 1999	15.38	15.50	15.25	15.38
1384	NYSE	OPY	Wed, Oct 27, 1999	15.13	15.25	14.88	15.25
1383	NYSE	OPY	Tue, Oct 26, 1999	14.88	15.25	14.88	15.19
1382	NYSE	OPY	Mon, Oct 25, 1999	15.00	15.00	14.88	14.88
1381	NYSE	OPY	Fri, Oct 22, 1999	14.88	15.06	14.88	14.88
1380	NYSE	OPY	Thu, Oct 21, 1999	15.00	15.00	14.88	15.00
1379	NYSE	OPY	Wed, Oct 20, 1999	15.13	15.13	15.13	15.13
1378	NYSE	OPY	Tue, Oct 19, 1999	15.00	15.25	14.88	15.25
1377	NYSE	OPY	Mon, Oct 18, 1999	14.75	15.00	14.75	15.00
1376	NYSE	OPY	Fri, Oct 15, 1999	14.88	14.88	14.63	14.81
1375	NYSE	OPY	Thu, Oct 14, 1999	15.25	15.25	15.00	15.00
1374	NYSE	OPY	Wed, Oct 13, 1999	15.25	15.38	15.25	15.25
1373	NYSE	OPY	Tue, Oct 12, 1999	15.13	15.25	15.13	15.25
1372	NYSE	OPY	Mon, Oct 11, 1999	15.50	15.50	15.25	15.25
1371	NYSE	OPY	Fri, Oct 8, 1999	15.50	15.63	15.25	15.50
1370	NYSE	OPY	Thu, Oct 7, 1999	15.88	15.88	15.69	15.69
1369	NYSE	OPY	Wed, Oct 6, 1999	16.00	16.13	16.00	16.06
1368	NYSE	OPY	Tue, Oct 5, 1999	15.38	16.00	15.38	15.88
1367	NYSE	OPY	Mon, Oct 4, 1999	15.25	15.50	15.13	15.25
1366	NYSE	OPY	Fri, Oct 1, 1999	15.00	15.25	15.00	15.25
1365	NYSE	OPY	Thu, Sep 30, 1999	15.00	15.00	14.88	14.88
1364	NYSE	OPY	Wed, Sep 29, 1999	14.75	15.00	14.75	14.88
1363	NYSE	OPY	Tue, Sep 28, 1999	14.81	14.94	14.63	14.63
1362	NYSE	OPY	Mon, Sep 27, 1999	15.13	15.13	15.00	15.00
1361	NYSE	OPY	Fri, Sep 24, 1999	14.63	15.25	14.63	15.25
1360	NYSE	OPY	Thu, Sep 23, 1999	14.63	14.63	14.50	14.50
1359	NYSE	OPY	Wed, Sep 22, 1999	15.00	15.00	14.63	14.63
1358	NYSE	OPY	Tue, Sep 21, 1999	14.88	15.13	14.81	15.00
1357	NYSE	OPY	Mon, Sep 20, 1999	14.75	14.75	14.75	14.75
1356	NYSE	OPY	Fri, Sep 17, 1999	15.06	15.13	14.75	14.75
1355	NYSE	OPY	Thu, Sep 16, 1999	14.75	15.25	14.50	15.13
1354	NYSE	OPY	Wed, Sep 15, 1999	14.88	15.00	14.88	14.88
1353	NYSE	OPY	Tue, Sep 14, 1999	14.88	14.88	14.75	14.75
1352	NYSE	OPY	Mon, Sep 13, 1999	14.88	15.00	14.88	15.00
1351	NYSE	OPY	Fri, Sep 10, 1999	14.88	15.00	14.88	14.88
1350	NYSE	OPY	Thu, Sep 9, 1999	14.75	15.00	14.75	15.00
1349	NYSE	OPY	Wed, Sep 8, 1999	15.00	15.06	14.75	14.88
1348	NYSE	OPY	Tue, Sep 7, 1999	15.13	15.13	15.00	15.13
1347	NYSE	OPY	Fri, Sep 3, 1999	15.13	15.13	15.13	15.13
1346	NYSE	OPY	Thu, Sep 2, 1999	15.00	15.00	15.00	15.00
1345	NYSE	OPY	Wed, Sep 1, 1999	15.13	15.13	15.00	15.00
1344	NYSE	OPY	Tue, Aug 31, 1999	15.25	15.25	15.19	15.19
1343	NYSE	OPY	Mon, Aug 30, 1999	15.88	15.88	15.38	15.38
1342	NYSE	OPY	Fri, Aug 27, 1999	16.00	16.00	15.88	16.00
1341	NYSE	OPY	Thu, Aug 26, 1999	16.13	16.13	15.88	16.00
1340	NYSE	OPY	Wed, Aug 25, 1999	16.00	16.25	15.81	16.25
1339	NYSE	OPY	Tue, Aug 24, 1999	15.88	16.25	15.75	16.13
1338	NYSE	OPY	Mon, Aug 23, 1999	15.69	16.00	15.63	16.00
1337	NYSE	OPY	Thu, Aug 19, 1999	15.50	15.63	15.50	15.63
1336	NYSE	OPY	Wed, Aug 18, 1999	15.69	15.69	15.50	15.50
1335	NYSE	OPY	Tue, Aug 17, 1999	15.56	15.63	15.50	15.50
1334	NYSE	OPY	Mon, Aug 16, 1999	15.75	15.75	15.63	15.63
1333	NYSE	OPY	Fri, Aug 13, 1999	15.38	15.88	15.38	15.88
1332	NYSE	OPY	Thu, Aug 12, 1999	15.25	15.50	15.25	15.50
1331	NYSE	OPY	Wed, Aug 11, 1999	15.00	15.13	14.88	15.13
1330	NYSE	OPY	Tue, Aug 10, 1999	14.69	15.25	14.63	15.13
1329	NYSE	OPY	Mon, Aug 9, 1999	15.00	15.13	14.75	14.75
1328	NYSE	OPY	Fri, Aug 6, 1999	14.63	15.25	14.50	15.06
1327	NYSE	OPY	Thu, Aug 5, 1999	14.75	14.75	14.50	14.56
1326	NYSE	OPY	Wed, Aug 4, 1999	15.00	15.00	14.75	14.75
1325	NYSE	OPY	Tue, Aug 3, 1999	15.06	15.06	14.75	15.00
1324	NYSE	OPY	Mon, Aug 2, 1999	14.88	15.00	14.75	15.00
1323	NYSE	OPY	Fri, Jul 30, 1999	14.88	14.88	14.75	14.75
1322	NYSE	OPY	Thu, Jul 29, 1999	15.00	15.00	15.00	15.00
1321	NYSE	OPY	Wed, Jul 28, 1999	14.63	15.13	14.63	15.00
1320	NYSE	OPY	Tue, Jul 27, 1999	14.63	14.63	14.56	14.56
1319	NYSE	OPY	Mon, Jul 26, 1999	14.50	14.75	14.50	14.63
1318	NYSE	OPY	Fri, Jul 23, 1999	14.63	14.63	14.50	14.50
1317	NYSE	OPY	Thu, Jul 22, 1999	15.00	15.00	14.38	14.63
1316	NYSE	OPY	Wed, Jul 21, 1999	15.00	15.00	14.81	14.88
1315	NYSE	OPY	Tue, Jul 20, 1999	14.94	15.00	14.88	14.88
1314	NYSE	OPY	Mon, Jul 19, 1999	14.63	15.00	14.63	14.81
1313	NYSE	OPY	Fri, Jul 16, 1999	15.00	15.00	14.50	14.50
1312	NYSE	OPY	Thu, Jul 15, 1999	15.25	15.25	15.00	15.06
1311	NYSE	OPY	Wed, Jul 14, 1999	15.25	15.25	15.25	15.25
1310	NYSE	OPY	Tue, Jul 13, 1999	15.38	15.38	15.25	15.25
1309	NYSE	OPY	Mon, Jul 12, 1999	15.75	15.75	15.44	15.44
1308	NYSE	OPY	Fri, Jul 9, 1999	15.25	16.00	15.25	15.88
1307	NYSE	OPY	Thu, Jul 8, 1999	15.25	15.38	15.25	15.38
1306	NYSE	OPY	Wed, Jul 7, 1999	15.50	15.50	15.38	15.38
1305	NYSE	OPY	Tue, Jul 6, 1999	15.63	15.63	15.63	15.63
1304	NYSE	OPY	Fri, Jul 2, 1999	15.63	15.63	15.50	15.56
1303	NYSE	OPY	Thu, Jul 1, 1999	15.50	15.75	15.50	15.75
1302	NYSE	OPY	Wed, Jun 30, 1999	15.25	15.75	15.25	15.63
1301	NYSE	OPY	Tue, Jun 29, 1999	15.19	15.19	15.13	15.13
1300	NYSE	OPY	Mon, Jun 28, 1999	15.25	15.25	15.13	15.25
1299	NYSE	OPY	Fri, Jun 25, 1999	15.31	15.50	15.31	15.38
1298	NYSE	OPY	Wed, Jun 23, 1999	14.63	15.19	14.63	15.19
1297	NYSE	OPY	Tue, Jun 22, 1999	14.56	14.69	14.50	14.56
1296	NYSE	OPY	Mon, Jun 21, 1999	14.94	15.13	14.69	14.69
1295	NYSE	OPY	Fri, Jun 18, 1999	14.94	14.94	14.94	14.94
1294	NYSE	OPY	Thu, Jun 17, 1999	15.00	15.00	15.00	15.00
1293	NYSE	OPY	Wed, Jun 16, 1999	14.88	14.88	14.88	14.88
1292	NYSE	OPY	Tue, Jun 15, 1999	15.38	15.38	14.75	14.75
1291	NYSE	OPY	Mon, Jun 14, 1999	15.00	15.38	15.00	15.25
1290	NYSE	OPY	Fri, Jun 11, 1999	14.88	15.00	14.88	14.88
1289	NYSE	OPY	Thu, Jun 10, 1999	15.00	15.00	14.94	15.00
1288	NYSE	OPY	Wed, Jun 9, 1999	14.75	15.13	14.63	15.13
1287	NYSE	OPY	Tue, Jun 8, 1999	14.81	15.00	14.81	14.88
1286	NYSE	OPY	Mon, Jun 7, 1999	15.13	15.13	14.88	14.94
1285	NYSE	OPY	Thu, Jun 3, 1999	14.63	15.25	14.50	15.25
1284	NYSE	OPY	Wed, Jun 2, 1999	15.38	15.38	14.88	14.88
1283	NYSE	OPY	Tue, Jun 1, 1999	15.88	15.94	15.50	15.50
1282	NYSE	OPY	Fri, May 28, 1999	15.88	15.88	15.63	15.63
1281	NYSE	OPY	Thu, May 27, 1999	15.75	15.75	15.75	15.75
1280	NYSE	OPY	Wed, May 26, 1999	15.56	16.00	15.56	15.88
1279	NYSE	OPY	Tue, May 25, 1999	15.75	15.75	15.63	15.75
1278	NYSE	OPY	Mon, May 24, 1999	15.81	15.88	15.75	15.75
1277	NYSE	OPY	Fri, May 21, 1999	16.38	16.38	15.63	15.75
1276	NYSE	OPY	Thu, May 20, 1999	16.25	16.25	16.25	16.25
1275	NYSE	OPY	Wed, May 19, 1999	16.75	16.75	16.38	16.38
1274	NYSE	OPY	Tue, May 18, 1999	17.00	17.00	17.00	17.00
1273	NYSE	OPY	Mon, May 17, 1999	17.00	17.00	16.88	16.88
1272	NYSE	OPY	Fri, May 14, 1999	16.88	17.00	16.75	17.00
1271	NYSE	OPY	Thu, May 13, 1999	17.38	17.38	17.00	17.00
1270	NYSE	OPY	Wed, May 12, 1999	17.25	17.50	17.13	17.38
1269	NYSE	OPY	Tue, May 11, 1999	17.25	17.25	17.25	17.25
1268	NYSE	OPY	Mon, May 10, 1999	17.00	17.44	17.00	17.38
1267	NYSE	OPY	Fri, May 7, 1999	16.88	17.13	16.75	16.88
1266	NYSE	OPY	Thu, May 6, 1999	17.13	17.25	17.00	17.00
1265	NYSE	OPY	Wed, May 5, 1999	17.13	17.13	17.13	17.13
1264	NYSE	OPY	Tue, May 4, 1999	17.63	17.88	17.38	17.38
1263	NYSE	OPY	Mon, May 3, 1999	16.50	17.50	16.50	17.50
1262	NYSE	OPY	Fri, Apr 30, 1999	17.06	17.19	16.63	16.63
1261	NYSE	OPY	Thu, Apr 29, 1999	17.00	17.25	17.00	17.19
1260	NYSE	OPY	Wed, Apr 28, 1999	16.88	17.13	16.75	17.00
1259	NYSE	OPY	Tue, Apr 27, 1999	16.56	17.38	16.56	17.00
1258	NYSE	OPY	Mon, Apr 26, 1999	15.88	16.38	15.69	16.31
1257	NYSE	OPY	Fri, Apr 23, 1999	15.75	16.13	15.63	16.00
1256	NYSE	OPY	Thu, Apr 22, 1999	15.94	15.94	15.63	15.75
1255	NYSE	OPY	Wed, Apr 21, 1999	16.38	16.56	16.00	16.06
1254	NYSE	OPY	Tue, Apr 20, 1999	16.50	16.50	16.13	16.25
1253	NYSE	OPY	Mon, Apr 19, 1999	16.38	16.50	16.25	16.44
1252	NYSE	OPY	Fri, Apr 16, 1999	16.38	16.44	16.25	16.25
1251	NYSE	OPY	Thu, Apr 15, 1999	16.38	16.44	16.00	16.44
1250	NYSE	OPY	Wed, Apr 14, 1999	16.63	16.63	16.31	16.44
1249	NYSE	OPY	Tue, Apr 13, 1999	17.75	17.75	16.56	16.63
1248	NYSE	OPY	Mon, Apr 12, 1999	16.25	18.00	16.25	17.75
1247	NYSE	OPY	Fri, Apr 9, 1999	16.31	16.31	16.06	16.31
1246	NYSE	OPY	Thu, Apr 8, 1999	16.13	16.38	16.13	16.25
1245	NYSE	OPY	Wed, Apr 7, 1999	16.13	16.13	16.13	16.13
1244	NYSE	OPY	Tue, Apr 6, 1999	16.13	16.25	15.88	16.13
1243	NYSE	OPY	Mon, Apr 5, 1999	16.13	17.00	15.88	16.38
1242	NYSE	OPY	Thu, Apr 1, 1999	14.31	16.13	14.31	16.00
1241	NYSE	OPY	Wed, Mar 31, 1999	13.75	14.44	13.63	14.38
1240	NYSE	OPY	Tue, Mar 30, 1999	13.75	13.75	13.75	13.75
1239	NYSE	OPY	Mon, Mar 29, 1999	13.38	13.63	13.25	13.63
1238	NYSE	OPY	Fri, Mar 26, 1999	13.31	13.38	13.25	13.25
1237	NYSE	OPY	Thu, Mar 25, 1999	13.31	13.31	13.31	13.31
1236	NYSE	OPY	Wed, Mar 24, 1999	13.75	13.75	13.44	13.44
1235	NYSE	OPY	Tue, Mar 23, 1999	13.63	13.63	13.63	13.63
1234	NYSE	OPY	Mon, Mar 22, 1999	13.75	13.75	13.63	13.63
1233	NYSE	OPY	Fri, Mar 19, 1999	13.88	13.88	13.63	13.63
1232	NYSE	OPY	Thu, Mar 18, 1999	13.50	13.94	13.50	13.75
1231	NYSE	OPY	Wed, Mar 17, 1999	13.38	13.38	13.31	13.38
1230	NYSE	OPY	Tue, Mar 16, 1999	13.44	13.50	13.31	13.50
1229	NYSE	OPY	Mon, Mar 15, 1999	13.50	13.63	13.25	13.56
1228	NYSE	OPY	Fri, Mar 12, 1999	13.38	13.63	13.38	13.63
1227	NYSE	OPY	Thu, Mar 11, 1999	13.63	13.63	13.38	13.50
1226	NYSE	OPY	Wed, Mar 10, 1999	13.56	13.75	13.31	13.75
1225	NYSE	OPY	Tue, Mar 9, 1999	13.56	13.75	13.50	13.63
1224	NYSE	OPY	Mon, Mar 8, 1999	13.81	13.81	13.69	13.69
1223	NYSE	OPY	Fri, Mar 5, 1999	13.88	14.00	13.81	13.94
1222	NYSE	OPY	Thu, Mar 4, 1999	13.63	13.75	13.63	13.75
1221	NYSE	OPY	Wed, Mar 3, 1999	13.81	13.88	13.69	13.75
1220	NYSE	OPY	Tue, Mar 2, 1999	13.88	13.94	13.81	13.81
1219	NYSE	OPY	Mon, Mar 1, 1999	13.75	14.00	13.75	14.00
1218	NYSE	OPY	Fri, Feb 26, 1999	13.69	13.88	13.63	13.63
1217	NYSE	OPY	Thu, Feb 25, 1999	13.88	13.88	13.75	13.75
1216	NYSE	OPY	Wed, Feb 24, 1999	14.19	14.25	13.88	14.00
1215	NYSE	OPY	Tue, Feb 23, 1999	14.63	14.75	14.00	14.13
1214	NYSE	OPY	Mon, Feb 22, 1999	14.19	15.00	14.13	14.50
1213	NYSE	OPY	Fri, Feb 19, 1999	13.88	14.25	13.88	14.19
1212	NYSE	OPY	Thu, Feb 18, 1999	14.00	14.00	13.88	13.88
1211	NYSE	OPY	Wed, Feb 17, 1999	14.06	14.06	14.00	14.06
1210	NYSE	OPY	Tue, Feb 16, 1999	14.25	14.38	14.00	14.06
1209	NYSE	OPY	Fri, Feb 12, 1999	14.25	14.75	14.13	14.13
1208	NYSE	OPY	Thu, Feb 11, 1999	14.25	14.38	14.13	14.25
1207	NYSE	OPY	Wed, Feb 10, 1999	14.63	14.81	14.25	14.38
1206	NYSE	OPY	Tue, Feb 9, 1999	15.75	15.75	14.63	15.00
1205	NYSE	OPY	Mon, Feb 8, 1999	15.63	16.13	15.63	15.75
1204	NYSE	OPY	Fri, Feb 5, 1999	17.00	17.00	14.75	15.50
1203	NYSE	OPY	Thu, Feb 4, 1999	19.00	19.94	16.56	16.94
1202	NYSE	OPY	Wed, Feb 3, 1999	14.31	17.00	14.25	16.50
1201	NYSE	OPY	Tue, Feb 2, 1999	14.50	14.50	13.94	14.25
1200	NYSE	OPY	Mon, Feb 1, 1999	14.50	14.63	14.25	14.25
1199	NYSE	OPY	Fri, Jan 29, 1999	14.94	14.94	14.56	14.63
1198	NYSE	OPY	Thu, Jan 28, 1999	14.63	14.81	14.38	14.81
1197	NYSE	OPY	Wed, Jan 27, 1999	15.38	15.38	14.75	14.75
1196	NYSE	OPY	Tue, Jan 26, 1999	15.25	15.25	15.25	15.25
1195	NYSE	OPY	Mon, Jan 25, 1999	15.25	15.44	15.25	15.38
1194	NYSE	OPY	Fri, Jan 22, 1999	15.56	15.56	15.38	15.38
1193	NYSE	OPY	Thu, Jan 21, 1999	15.38	15.75	15.25	15.75
1192	NYSE	OPY	Wed, Jan 20, 1999	16.00	16.00	15.50	15.50
1191	NYSE	OPY	Tue, Jan 19, 1999	16.31	16.31	16.06	16.06
1190	NYSE	OPY	Fri, Jan 15, 1999	16.25	16.25	16.19	16.19
1189	NYSE	OPY	Thu, Jan 14, 1999	16.50	16.50	16.25	16.38
1188	NYSE	OPY	Wed, Jan 13, 1999	16.63	16.63	16.50	16.63
1187	NYSE	OPY	Tue, Jan 12, 1999	17.00	17.00	16.50	16.50
1186	NYSE	OPY	Mon, Jan 11, 1999	17.13	17.13	16.88	16.88
1185	NYSE	OPY	Fri, Jan 8, 1999	17.25	17.25	16.75	17.00
1184	NYSE	OPY	Thu, Jan 7, 1999	17.00	17.13	16.75	16.75
1183	NYSE	OPY	Wed, Jan 6, 1999	17.00	17.38	17.00	17.13
1182	NYSE	OPY	Tue, Jan 5, 1999	17.25	17.25	17.06	17.06
1181	NYSE	OPY	Mon, Jan 4, 1999	17.63	17.63	17.25	17.31
1180	NYSE	OPY	Thu, Dec 31, 1998	17.25	17.50	17.25	17.50
1179	NYSE	OPY	Wed, Dec 30, 1998	17.00	17.50	16.75	17.50
1178	NYSE	OPY	Tue, Dec 29, 1998	17.50	17.50	17.00	17.00
1177	NYSE	OPY	Mon, Dec 28, 1998	17.75	17.88	17.63	17.63
1176	NYSE	OPY	Thu, Dec 24, 1998	16.50	17.50	16.25	17.50
1175	NYSE	OPY	Wed, Dec 23, 1998	16.63	16.63	16.38	16.63
1174	NYSE	OPY	Tue, Dec 22, 1998	16.63	16.63	16.63	16.63
1173	NYSE	OPY	Mon, Dec 21, 1998	16.25	16.88	16.25	16.75
1172	NYSE	OPY	Fri, Dec 18, 1998	16.38	16.44	16.13	16.44
1171	NYSE	OPY	Thu, Dec 17, 1998	16.38	16.50	16.38	16.44
1170	NYSE	OPY	Wed, Dec 16, 1998	16.13	16.63	15.63	16.50
1169	NYSE	OPY	Tue, Dec 15, 1998	15.63	16.00	15.44	15.88
1168	NYSE	OPY	Mon, Dec 14, 1998	15.75	15.88	15.00	15.44
1167	NYSE	OPY	Fri, Dec 11, 1998	17.13	17.19	15.88	16.00
1166	NYSE	OPY	Thu, Dec 10, 1998	17.25	17.44	17.19	17.31
1165	NYSE	OPY	Wed, Dec 9, 1998	16.88	17.13	16.88	17.13
1164	NYSE	OPY	Tue, Dec 8, 1998	17.00	17.00	16.88	16.88
1163	NYSE	OPY	Mon, Dec 7, 1998	16.75	16.88	16.75	16.81
1162	NYSE	OPY	Fri, Dec 4, 1998	16.25	16.88	16.25	16.88
1161	NYSE	OPY	Thu, Dec 3, 1998	15.75	16.13	15.75	16.13
1160	NYSE	OPY	Wed, Dec 2, 1998	15.81	15.81	15.69	15.75
1159	NYSE	OPY	Tue, Dec 1, 1998	15.94	15.94	15.50	15.94
1158	NYSE	OPY	Mon, Nov 30, 1998	16.38	16.38	16.06	16.06
1157	NYSE	OPY	Fri, Nov 27, 1998	16.44	16.56	16.44	16.50
1156	NYSE	OPY	Wed, Nov 25, 1998	16.88	16.88	16.56	16.56
1155	NYSE	OPY	Tue, Nov 24, 1998	16.94	16.94	16.81	16.81
1154	NYSE	OPY	Mon, Nov 23, 1998	16.75	17.13	16.75	16.81
1153	NYSE	OPY	Fri, Nov 20, 1998	16.63	16.75	16.50	16.50
1152	NYSE	OPY	Thu, Nov 19, 1998	17.00	17.13	16.88	16.88
1151	NYSE	OPY	Wed, Nov 18, 1998	16.63	17.13	16.63	16.88
1150	NYSE	OPY	Tue, Nov 17, 1998	16.56	16.75	16.56	16.75
1149	NYSE	OPY	Mon, Nov 16, 1998	16.38	16.75	16.38	16.75
1148	NYSE	OPY	Fri, Nov 13, 1998	16.63	16.63	16.50	16.50
1147	NYSE	OPY	Wed, Nov 11, 1998	17.00	17.13	16.69	16.75
1146	NYSE	OPY	Tue, Nov 10, 1998	16.75	16.88	16.75	16.88
1145	NYSE	OPY	Mon, Nov 9, 1998	16.88	17.00	16.75	16.75
1144	NYSE	OPY	Fri, Nov 6, 1998	17.25	17.38	16.88	17.00
1143	NYSE	OPY	Thu, Nov 5, 1998	16.81	17.38	16.44	17.25
1142	NYSE	OPY	Wed, Nov 4, 1998	16.38	17.50	16.38	16.63
1141	NYSE	OPY	Tue, Nov 3, 1998	15.88	16.25	15.88	16.25
1140	NYSE	OPY	Mon, Nov 2, 1998	15.75	15.88	15.75	15.75
1139	NYSE	OPY	Fri, Oct 30, 1998	15.56	15.75	15.56	15.63
1138	NYSE	OPY	Thu, Oct 29, 1998	15.63	15.75	15.63	15.63
1137	NYSE	OPY	Wed, Oct 28, 1998	15.00	15.75	15.00	15.75
1136	NYSE	OPY	Tue, Oct 27, 1998	14.88	15.00	14.88	15.00
1135	NYSE	OPY	Mon, Oct 26, 1998	15.00	15.00	14.75	15.00
1134	NYSE	OPY	Fri, Oct 23, 1998	14.81	14.94	14.81	14.94
1133	NYSE	OPY	Thu, Oct 22, 1998	15.00	15.00	14.50	14.69
1132	NYSE	OPY	Wed, Oct 21, 1998	14.69	15.00	14.69	14.94
1131	NYSE	OPY	Tue, Oct 20, 1998	13.88	14.50	13.75	14.25
1130	NYSE	OPY	Mon, Oct 19, 1998	13.88	13.88	13.50	13.75
1129	NYSE	OPY	Fri, Oct 16, 1998	14.00	14.25	13.75	13.75
1128	NYSE	OPY	Thu, Oct 15, 1998	13.50	14.00	13.50	13.88
1127	NYSE	OPY	Wed, Oct 14, 1998	13.56	13.94	13.56	13.69
1126	NYSE	OPY	Tue, Oct 13, 1998	13.56	13.56	13.56	13.56
1125	NYSE	OPY	Mon, Oct 12, 1998	13.38	13.63	13.38	13.63
1124	NYSE	OPY	Fri, Oct 9, 1998	13.38	13.38	13.38	13.38
1123	NYSE	OPY	Thu, Oct 8, 1998	13.56	13.56	13.31	13.38
1122	NYSE	OPY	Wed, Oct 7, 1998	13.63	13.75	13.63	13.63
1121	NYSE	OPY	Tue, Oct 6, 1998	13.63	13.63	13.63	13.63
1120	NYSE	OPY	Mon, Oct 5, 1998	13.63	13.63	13.63	13.63
1119	NYSE	OPY	Fri, Oct 2, 1998	13.69	13.69	13.63	13.69
1118	NYSE	OPY	Thu, Oct 1, 1998	13.75	13.88	13.63	13.63
1117	NYSE	OPY	Wed, Sep 30, 1998	14.25	14.25	13.88	13.88
1116	NYSE	OPY	Tue, Sep 29, 1998	14.63	14.75	14.25	14.38
1115	NYSE	OPY	Mon, Sep 28, 1998	14.13	14.75	14.13	14.75
1114	NYSE	OPY	Fri, Sep 25, 1998	13.88	14.00	13.75	13.88
1113	NYSE	OPY	Thu, Sep 24, 1998	14.00	14.00	13.88	13.88
1112	NYSE	OPY	Wed, Sep 23, 1998	14.00	14.00	13.94	13.94
1111	NYSE	OPY	Tue, Sep 22, 1998	13.94	13.94	13.94	13.94
1110	NYSE	OPY	Mon, Sep 21, 1998	14.00	14.00	13.94	14.00
1109	NYSE	OPY	Fri, Sep 18, 1998	14.00	14.00	14.00	14.00
1108	NYSE	OPY	Thu, Sep 17, 1998	13.94	14.13	13.88	14.13
1107	NYSE	OPY	Wed, Sep 16, 1998	13.94	14.13	13.94	14.13
1106	NYSE	OPY	Tue, Sep 15, 1998	14.06	14.06	14.06	14.06
1105	NYSE	OPY	Mon, Sep 14, 1998	13.94	14.13	13.88	14.13
1104	NYSE	OPY	Fri, Sep 11, 1998	14.06	14.06	13.81	13.94
1103	NYSE	OPY	Thu, Sep 10, 1998	13.81	14.25	13.81	14.19
1102	NYSE	OPY	Wed, Sep 9, 1998	14.00	14.00	13.88	13.94
1101	NYSE	OPY	Tue, Sep 8, 1998	13.69	14.00	13.69	14.00
1100	NYSE	OPY	Fri, Sep 4, 1998	13.88	13.88	13.56	13.56
1099	NYSE	OPY	Thu, Sep 3, 1998	14.13	14.13	13.81	13.94
1098	NYSE	OPY	Wed, Sep 2, 1998	13.75	14.25	13.75	14.00
1097	NYSE	OPY	Tue, Sep 1, 1998	14.44	14.50	13.88	13.88
1096	NYSE	OPY	Mon, Aug 31, 1998	14.63	14.63	14.00	14.00
1095	NYSE	OPY	Fri, Aug 28, 1998	14.94	15.00	14.63	14.75
1094	NYSE	OPY	Thu, Aug 27, 1998	15.13	15.13	14.63	14.69
1093	NYSE	OPY	Wed, Aug 26, 1998	15.44	15.44	15.19	15.25
1092	NYSE	OPY	Tue, Aug 25, 1998	15.50	15.50	15.38	15.38
1091	NYSE	OPY	Mon, Aug 24, 1998	15.50	15.50	15.25	15.44
1090	NYSE	OPY	Fri, Aug 21, 1998	16.00	16.00	15.25	15.63
1089	NYSE	OPY	Thu, Aug 20, 1998	16.13	16.13	15.88	15.94
1088	NYSE	OPY	Wed, Aug 19, 1998	16.06	16.25	15.94	16.25
1087	NYSE	OPY	Tue, Aug 18, 1998	16.38	16.38	15.94	16.06
1086	NYSE	OPY	Mon, Aug 17, 1998	15.75	16.00	15.75	16.00
1085	NYSE	OPY	Fri, Aug 14, 1998	15.94	16.25	15.88	15.88
1084	NYSE	OPY	Thu, Aug 13, 1998	15.75	15.75	15.63	15.69
1083	NYSE	OPY	Wed, Aug 12, 1998	15.88	16.00	15.88	15.88
1082	NYSE	OPY	Tue, Aug 11, 1998	15.75	16.00	15.44	16.00
1081	NYSE	OPY	Mon, Aug 10, 1998	16.00	16.13	16.00	16.00
1080	NYSE	OPY	Fri, Aug 7, 1998	16.38	16.50	16.25	16.25
1079	NYSE	OPY	Thu, Aug 6, 1998	16.63	16.63	16.25	16.38
1078	NYSE	OPY	Wed, Aug 5, 1998	16.63	16.75	16.63	16.69
1077	NYSE	OPY	Tue, Aug 4, 1998	17.00	17.38	16.50	16.75
1076	NYSE	OPY	Mon, Aug 3, 1998	17.75	17.75	17.00	17.13
1075	NYSE	OPY	Fri, Jul 31, 1998	18.38	18.38	17.81	18.00
1074	NYSE	OPY	Thu, Jul 30, 1998	18.63	18.63	18.50	18.50
1073	NYSE	OPY	Wed, Jul 29, 1998	18.50	18.69	18.50	18.50
1072	NYSE	OPY	Tue, Jul 28, 1998	19.00	19.00	18.50	18.50
1071	NYSE	OPY	Mon, Jul 27, 1998	19.38	19.56	19.06	19.06
1070	NYSE	OPY	Fri, Jul 24, 1998	19.56	19.69	19.56	19.56
1069	NYSE	OPY	Thu, Jul 23, 1998	19.63	19.69	19.38	19.69
1068	NYSE	OPY	Wed, Jul 22, 1998	19.75	19.81	19.75	19.75
1067	NYSE	OPY	Tue, Jul 21, 1998	19.38	19.88	19.25	19.88
1066	NYSE	OPY	Mon, Jul 20, 1998	19.63	19.63	19.50	19.50
1065	NYSE	OPY	Fri, Jul 17, 1998	19.63	19.63	19.63	19.63
1064	NYSE	OPY	Thu, Jul 16, 1998	19.63	19.75	19.38	19.63
1063	NYSE	OPY	Wed, Jul 15, 1998	19.00	19.88	19.00	19.69
1062	NYSE	OPY	Tue, Jul 14, 1998	19.25	19.25	18.94	19.00
1061	NYSE	OPY	Mon, Jul 13, 1998	19.38	19.44	19.38	19.38
1060	NYSE	OPY	Fri, Jul 10, 1998	19.31	19.31	19.00	19.25
1059	NYSE	OPY	Thu, Jul 9, 1998	19.50	19.50	19.38	19.44
1058	NYSE	OPY	Wed, Jul 8, 1998	19.38	19.63	19.38	19.50
1057	NYSE	OPY	Tue, Jul 7, 1998	19.38	19.63	19.00	19.63
1056	NYSE	OPY	Mon, Jul 6, 1998	19.00	19.50	19.00	19.19
1055	NYSE	OPY	Thu, Jul 2, 1998	19.13	19.13	18.81	18.81
1054	NYSE	OPY	Wed, Jul 1, 1998	19.50	19.63	19.06	19.19
1053	NYSE	OPY	Tue, Jun 30, 1998	18.38	19.38	18.38	19.38
1052	NYSE	OPY	Mon, Jun 29, 1998	18.00	18.13	18.00	18.13
1051	NYSE	OPY	Fri, Jun 26, 1998	18.13	18.13	18.00	18.00
1050	NYSE	OPY	Thu, Jun 25, 1998	17.63	18.19	17.63	18.00
1049	NYSE	OPY	Wed, Jun 24, 1998	17.88	17.88	17.63	17.63
1048	NYSE	OPY	Tue, Jun 23, 1998	18.06	18.13	17.94	18.00
1047	NYSE	OPY	Mon, Jun 22, 1998	18.00	18.31	17.88	18.25
1046	NYSE	OPY	Fri, Jun 19, 1998	17.88	18.13	17.75	18.13
1045	NYSE	OPY	Thu, Jun 18, 1998	18.25	18.25	18.00	18.00
1044	NYSE	OPY	Wed, Jun 17, 1998	18.25	18.44	18.25	18.25
1043	NYSE	OPY	Tue, Jun 16, 1998	18.13	18.13	18.00	18.00
1042	NYSE	OPY	Mon, Jun 15, 1998	18.13	18.25	18.13	18.25
1041	NYSE	OPY	Fri, Jun 12, 1998	18.50	18.50	18.25	18.25
1040	NYSE	OPY	Thu, Jun 11, 1998	18.75	18.75	18.50	18.50
1039	NYSE	OPY	Wed, Jun 10, 1998	18.75	18.88	18.63	18.81
1038	NYSE	OPY	Tue, Jun 9, 1998	18.38	18.63	18.38	18.63
1037	NYSE	OPY	Mon, Jun 8, 1998	18.38	18.38	18.13	18.13
1036	NYSE	OPY	Fri, Jun 5, 1998	18.50	18.75	18.50	18.50
1035	NYSE	OPY	Thu, Jun 4, 1998	18.50	18.50	18.25	18.25
1034	NYSE	OPY	Wed, Jun 3, 1998	18.63	18.88	18.50	18.63
1033	NYSE	OPY	Tue, Jun 2, 1998	18.50	18.63	18.38	18.50
1032	NYSE	OPY	Mon, Jun 1, 1998	18.50	18.50	18.50	18.50
1031	NYSE	OPY	Fri, May 29, 1998	18.50	18.50	18.25	18.50
1030	NYSE	OPY	Thu, May 28, 1998	18.50	18.75	18.50	18.75
1029	NYSE	OPY	Wed, May 27, 1998	19.13	19.13	18.25	18.31
1028	NYSE	OPY	Tue, May 26, 1998	20.00	20.00	19.38	19.38
1027	NYSE	OPY	Fri, May 22, 1998	19.63	20.25	19.63	20.13
1026	NYSE	OPY	Thu, May 21, 1998	19.50	19.50	19.50	19.50
1025	NYSE	OPY	Tue, May 19, 1998	19.50	19.50	19.50	19.50
1024	NYSE	OPY	Mon, May 18, 1998	19.50	19.50	19.50	19.50
1023	NYSE	OPY	Fri, May 15, 1998	20.00	20.13	19.75	19.75
1022	NYSE	OPY	Thu, May 14, 1998	20.19	20.38	20.00	20.13
1021	NYSE	OPY	Wed, May 13, 1998	20.44	20.44	20.25	20.38
1020	NYSE	OPY	Tue, May 12, 1998	20.50	20.50	20.31	20.31
1019	NYSE	OPY	Mon, May 11, 1998	21.00	21.00	20.75	20.75
1018	NYSE	OPY	Fri, May 8, 1998	20.75	20.88	20.63	20.88
1017	NYSE	OPY	Thu, May 7, 1998	20.88	20.94	20.69	20.88
1016	NYSE	OPY	Wed, May 6, 1998	20.88	20.94	20.63	20.81
1015	NYSE	OPY	Tue, May 5, 1998	20.63	21.00	20.44	20.88
1014	NYSE	OPY	Mon, May 4, 1998	20.50	20.50	20.50	20.50
1013	NYSE	OPY	Fri, May 1, 1998	20.44	20.44	20.19	20.25
1012	NYSE	OPY	Thu, Apr 30, 1998	20.25	20.25	20.19	20.19
1011	NYSE	OPY	Wed, Apr 29, 1998	20.19	20.19	20.13	20.13
1010	NYSE	OPY	Tue, Apr 28, 1998	20.31	20.38	20.31	20.38
1009	NYSE	OPY	Mon, Apr 27, 1998	20.88	20.88	20.13	20.44
1008	NYSE	OPY	Fri, Apr 24, 1998	21.25	21.25	21.00	21.13
1007	NYSE	OPY	Thu, Apr 23, 1998	21.38	21.38	21.00	21.00
1006	NYSE	OPY	Wed, Apr 22, 1998	21.38	21.63	21.38	21.63
1005	NYSE	OPY	Tue, Apr 21, 1998	21.44	21.75	21.38	21.50
1004	NYSE	OPY	Mon, Apr 20, 1998	22.19	22.19	21.44	21.75
1003	NYSE	OPY	Fri, Apr 17, 1998	21.00	22.13	20.88	21.88
1002	NYSE	OPY	Thu, Apr 16, 1998	21.00	21.19	20.88	21.06
1001	NYSE	OPY	Wed, Apr 15, 1998	21.94	21.94	21.06	21.13
1000	NYSE	OPY	Tue, Apr 14, 1998	22.00	22.13	21.50	21.75
999	NYSE	OPY	Mon, Apr 13, 1998	20.75	21.63	20.75	21.56
998	NYSE	OPY	Thu, Apr 9, 1998	19.56	20.38	19.56	20.38
997	NYSE	OPY	Wed, Apr 8, 1998	19.56	19.56	19.44	19.50
996	NYSE	OPY	Tue, Apr 7, 1998	19.69	19.75	19.50	19.50
995	NYSE	OPY	Mon, Apr 6, 1998	19.38	19.44	19.25	19.38
994	NYSE	OPY	Fri, Apr 3, 1998	18.50	18.94	18.50	18.88
993	NYSE	OPY	Thu, Apr 2, 1998	18.00	18.25	17.75	18.25
992	NYSE	OPY	Wed, Apr 1, 1998	18.06	18.06	17.94	18.00
991	NYSE	OPY	Tue, Mar 31, 1998	18.13	18.13	18.00	18.00
990	NYSE	OPY	Mon, Mar 30, 1998	18.50	18.50	18.13	18.25
989	NYSE	OPY	Fri, Mar 27, 1998	18.13	18.25	18.00	18.25
988	NYSE	OPY	Thu, Mar 26, 1998	18.19	18.19	17.88	18.00
987	NYSE	OPY	Wed, Mar 25, 1998	18.25	18.38	18.06	18.06
986	NYSE	OPY	Tue, Mar 24, 1998	18.13	18.25	18.00	18.00
985	NYSE	OPY	Mon, Mar 23, 1998	17.94	18.13	17.94	18.13
984	NYSE	OPY	Fri, Mar 20, 1998	17.81	17.88	17.75	17.88
983	NYSE	OPY	Thu, Mar 19, 1998	18.13	18.38	17.81	17.94
982	NYSE	OPY	Wed, Mar 18, 1998	17.88	18.50	17.88	18.13
981	NYSE	OPY	Tue, Mar 17, 1998	17.88	18.00	17.88	17.88
980	NYSE	OPY	Mon, Mar 16, 1998	17.63	18.13	17.63	18.00
979	NYSE	OPY	Fri, Mar 13, 1998	18.00	18.13	17.75	17.75
978	NYSE	OPY	Thu, Mar 12, 1998	17.88	17.88	17.88	17.88
977	NYSE	OPY	Wed, Mar 11, 1998	18.00	18.00	17.88	17.88
976	NYSE	OPY	Tue, Mar 10, 1998	17.75	18.00	17.75	17.75
975	NYSE	OPY	Mon, Mar 9, 1998	17.75	17.75	17.38	17.63
974	NYSE	OPY	Fri, Mar 6, 1998	17.75	17.75	17.69	17.75
973	NYSE	OPY	Thu, Mar 5, 1998	17.69	17.69	17.63	17.63
972	NYSE	OPY	Wed, Mar 4, 1998	17.69	17.69	17.69	17.69
971	NYSE	OPY	Tue, Mar 3, 1998	17.75	17.75	17.50	17.63
970	NYSE	OPY	Mon, Mar 2, 1998	18.00	18.00	17.50	17.63
969	NYSE	OPY	Fri, Feb 27, 1998	17.88	18.00	17.63	18.00
968	NYSE	OPY	Thu, Feb 26, 1998	18.00	18.00	17.63	17.75
967	NYSE	OPY	Wed, Feb 25, 1998	18.06	18.25	17.88	18.00
966	NYSE	OPY	Tue, Feb 24, 1998	17.88	18.38	17.88	18.00
965	NYSE	OPY	Mon, Feb 23, 1998	17.88	17.88	17.88	17.88
964	NYSE	OPY	Fri, Feb 20, 1998	17.81	17.88	17.75	17.75
963	NYSE	OPY	Thu, Feb 19, 1998	17.75	17.94	17.75	17.88
962	NYSE	OPY	Wed, Feb 18, 1998	17.69	17.75	17.63	17.63
961	NYSE	OPY	Tue, Feb 17, 1998	17.75	17.88	17.75	17.88
960	NYSE	OPY	Fri, Feb 13, 1998	17.75	17.88	17.75	17.75
959	NYSE	OPY	Thu, Feb 12, 1998	17.63	17.75	17.50	17.63
958	NYSE	OPY	Wed, Feb 11, 1998	18.00	18.00	17.75	17.75
957	NYSE	OPY	Tue, Feb 10, 1998	17.75	18.00	17.75	17.88
956	NYSE	OPY	Mon, Feb 9, 1998	18.00	18.00	17.75	17.88
955	NYSE	OPY	Fri, Feb 6, 1998	18.13	18.13	18.00	18.00
954	NYSE	OPY	Thu, Feb 5, 1998	18.00	18.13	18.00	18.13
953	NYSE	OPY	Wed, Feb 4, 1998	18.13	18.13	17.88	18.00
952	NYSE	OPY	Tue, Feb 3, 1998	18.13	18.13	18.13	18.13
951	NYSE	OPY	Mon, Feb 2, 1998	18.19	18.19	18.00	18.13
950	NYSE	OPY	Fri, Jan 30, 1998	18.00	18.13	18.00	18.00
949	NYSE	OPY	Thu, Jan 29, 1998	17.88	18.25	17.75	17.88
948	NYSE	OPY	Wed, Jan 28, 1998	17.88	18.00	17.75	18.00
947	NYSE	OPY	Tue, Jan 27, 1998	17.44	18.00	17.13	18.00
946	NYSE	OPY	Mon, Jan 26, 1998	17.38	17.38	17.31	17.31
945	NYSE	OPY	Fri, Jan 23, 1998	17.38	17.50	17.25	17.50
944	NYSE	OPY	Thu, Jan 22, 1998	17.50	17.50	17.50	17.50
943	NYSE	OPY	Wed, Jan 21, 1998	17.75	17.88	17.50	17.50
942	NYSE	OPY	Tue, Jan 20, 1998	17.63	17.63	17.50	17.50
941	NYSE	OPY	Fri, Jan 16, 1998	17.63	17.75	17.56	17.69
940	NYSE	OPY	Thu, Jan 15, 1998	17.13	17.63	17.00	17.50
939	NYSE	OPY	Wed, Jan 14, 1998	17.38	17.50	17.25	17.25
938	NYSE	OPY	Tue, Jan 13, 1998	17.00	17.50	17.00	17.50
937	NYSE	OPY	Mon, Jan 12, 1998	16.75	16.75	16.50	16.75
936	NYSE	OPY	Fri, Jan 9, 1998	17.75	17.75	17.00	17.00
935	NYSE	OPY	Thu, Jan 8, 1998	17.88	17.88	17.44	17.63
934	NYSE	OPY	Wed, Jan 7, 1998	17.88	18.00	17.88	18.00
933	NYSE	OPY	Tue, Jan 6, 1998	17.75	18.00	17.75	17.75
932	NYSE	OPY	Mon, Jan 5, 1998	17.75	17.75	17.75	17.75
931	NYSE	OPY	Fri, Jan 2, 1998	17.63	17.63	17.63	17.63
930	NYSE	OPY	Wed, Dec 31, 1997	17.50	17.50	17.25	17.44
929	NYSE	OPY	Tue, Dec 30, 1997	17.25	17.50	17.25	17.50
928	NYSE	OPY	Mon, Dec 29, 1997	17.38	17.38	17.38	17.38
927	NYSE	OPY	Fri, Dec 26, 1997	17.38	17.50	17.06	17.50
926	NYSE	OPY	Wed, Dec 24, 1997	17.56	17.56	17.38	17.50
925	NYSE	OPY	Tue, Dec 23, 1997	17.63	17.75	17.63	17.69
924	NYSE	OPY	Mon, Dec 22, 1997	17.75	17.88	17.75	17.75
923	NYSE	OPY	Fri, Dec 19, 1997	17.63	17.63	17.63	17.63
922	NYSE	OPY	Thu, Dec 18, 1997	17.75	17.88	17.75	17.88
921	NYSE	OPY	Wed, Dec 17, 1997	17.94	17.94	17.75	17.88
920	NYSE	OPY	Tue, Dec 16, 1997	17.50	17.75	17.50	17.69
919	NYSE	OPY	Mon, Dec 15, 1997	17.75	17.75	17.63	17.63
918	NYSE	OPY	Fri, Dec 12, 1997	17.88	17.88	17.75	17.88
917	NYSE	OPY	Thu, Dec 11, 1997	17.63	17.75	17.63	17.75
916	NYSE	OPY	Wed, Dec 10, 1997	18.00	18.00	17.75	17.75
915	NYSE	OPY	Mon, Dec 8, 1997	18.13	18.13	18.00	18.13
914	NYSE	OPY	Fri, Dec 5, 1997	18.25	18.25	18.00	18.13
913	NYSE	OPY	Thu, Dec 4, 1997	18.25	18.50	18.25	18.38
912	NYSE	OPY	Wed, Dec 3, 1997	18.00	18.13	18.00	18.13
911	NYSE	OPY	Tue, Dec 2, 1997	18.25	18.25	18.00	18.00
910	NYSE	OPY	Mon, Dec 1, 1997	17.88	18.00	17.88	18.00
909	NYSE	OPY	Fri, Nov 28, 1997	17.63	18.00	17.63	18.00
908	NYSE	OPY	Wed, Nov 26, 1997	18.00	18.00	17.75	17.75
907	NYSE	OPY	Tue, Nov 25, 1997	18.25	18.38	18.00	18.00
906	NYSE	OPY	Mon, Nov 24, 1997	18.88	18.88	18.38	18.38
905	NYSE	OPY	Fri, Nov 21, 1997	19.38	19.50	18.88	18.88
904	NYSE	OPY	Thu, Nov 20, 1997	18.63	19.38	18.63	19.38
903	NYSE	OPY	Wed, Nov 19, 1997	18.38	18.38	18.38	18.38
902	NYSE	OPY	Tue, Nov 18, 1997	18.25	18.25	18.25	18.25
901	NYSE	OPY	Mon, Nov 17, 1997	18.13	18.13	18.13	18.13
900	NYSE	OPY	Fri, Nov 14, 1997	17.88	17.88	17.88	17.88
899	NYSE	OPY	Thu, Nov 13, 1997	17.63	17.94	17.63	17.75
898	NYSE	OPY	Wed, Nov 12, 1997	18.25	18.25	18.13	18.13
897	NYSE	OPY	Tue, Nov 11, 1997	18.38	18.38	18.13	18.38
896	NYSE	OPY	Mon, Nov 10, 1997	18.44	18.56	18.19	18.19
895	NYSE	OPY	Fri, Nov 7, 1997	18.25	18.38	18.19	18.19
894	NYSE	OPY	Thu, Nov 6, 1997	18.25	18.50	18.25	18.38
893	NYSE	OPY	Wed, Nov 5, 1997	19.00	19.00	18.25	18.38
892	NYSE	OPY	Tue, Nov 4, 1997	19.25	19.25	19.13	19.19
891	NYSE	OPY	Mon, Nov 3, 1997	19.25	19.38	19.25	19.25
890	NYSE	OPY	Fri, Oct 31, 1997	19.38	19.63	19.06	19.06
889	NYSE	OPY	Thu, Oct 30, 1997	19.25	19.25	19.13	19.13
888	NYSE	OPY	Wed, Oct 29, 1997	19.50	19.75	19.44	19.50
887	NYSE	OPY	Tue, Oct 28, 1997	18.25	19.38	18.13	19.25
886	NYSE	OPY	Mon, Oct 27, 1997	20.38	20.38	19.00	19.00
885	NYSE	OPY	Fri, Oct 24, 1997	20.75	20.88	20.38	20.50
884	NYSE	OPY	Thu, Oct 23, 1997	20.56	21.00	20.56	20.75
883	NYSE	OPY	Wed, Oct 22, 1997	21.25	21.25	21.00	21.06
882	NYSE	OPY	Tue, Oct 21, 1997	21.38	21.38	21.06	21.06
881	NYSE	OPY	Mon, Oct 20, 1997	20.88	21.50	20.75	21.50
880	NYSE	OPY	Fri, Oct 17, 1997	21.13	21.13	20.50	20.88
879	NYSE	OPY	Thu, Oct 16, 1997	21.13	21.25	21.13	21.25
878	NYSE	OPY	Wed, Oct 15, 1997	20.88	21.00	20.88	21.00
877	NYSE	OPY	Tue, Oct 14, 1997	21.25	21.25	20.88	20.88
876	NYSE	OPY	Mon, Oct 13, 1997	21.00	21.38	21.00	21.38
875	NYSE	OPY	Fri, Oct 10, 1997	20.38	21.00	20.38	21.00
874	NYSE	OPY	Thu, Oct 9, 1997	19.88	20.25	19.88	20.25
873	NYSE	OPY	Wed, Oct 8, 1997	19.88	19.88	19.75	19.88
872	NYSE	OPY	Tue, Oct 7, 1997	19.88	19.88	19.81	19.81
871	NYSE	OPY	Mon, Oct 6, 1997	19.75	19.75	19.63	19.75
870	NYSE	OPY	Fri, Oct 3, 1997	19.50	19.63	19.50	19.63
869	NYSE	OPY	Thu, Oct 2, 1997	19.38	19.50	19.38	19.44
868	NYSE	OPY	Wed, Oct 1, 1997	19.06	19.50	19.06	19.50
867	NYSE	OPY	Tue, Sep 30, 1997	19.00	19.00	18.88	19.00
866	NYSE	OPY	Mon, Sep 29, 1997	19.00	19.00	18.88	19.00
865	NYSE	OPY	Fri, Sep 26, 1997	19.00	19.13	19.00	19.06
864	NYSE	OPY	Thu, Sep 25, 1997	19.13	19.13	19.13	19.13
863	NYSE	OPY	Wed, Sep 24, 1997	19.00	19.06	19.00	19.06
862	NYSE	OPY	Tue, Sep 23, 1997	19.00	19.00	19.00	19.00
861	NYSE	OPY	Mon, Sep 22, 1997	19.00	19.00	19.00	19.00
860	NYSE	OPY	Fri, Sep 19, 1997	19.00	19.00	19.00	19.00
859	NYSE	OPY	Thu, Sep 18, 1997	19.00	19.00	18.94	18.94
858	NYSE	OPY	Wed, Sep 17, 1997	19.00	19.25	18.81	19.13
857	NYSE	OPY	Tue, Sep 16, 1997	18.63	19.00	18.63	19.00
856	NYSE	OPY	Mon, Sep 15, 1997	18.50	18.63	18.50	18.63
855	NYSE	OPY	Fri, Sep 12, 1997	18.25	18.38	18.25	18.38
854	NYSE	OPY	Thu, Sep 11, 1997	18.38	18.44	18.38	18.44
853	NYSE	OPY	Wed, Sep 10, 1997	18.44	18.50	18.38	18.44
852	NYSE	OPY	Tue, Sep 9, 1997	18.38	18.38	18.38	18.38
851	NYSE	OPY	Mon, Sep 8, 1997	18.50	18.50	18.38	18.44
850	NYSE	OPY	Fri, Sep 5, 1997	18.56	18.56	18.50	18.50
849	NYSE	OPY	Thu, Sep 4, 1997	18.63	18.63	18.50	18.50
848	NYSE	OPY	Wed, Sep 3, 1997	18.63	18.75	18.63	18.69
847	NYSE	OPY	Tue, Sep 2, 1997	18.75	18.75	18.50	18.63
846	NYSE	OPY	Fri, Aug 29, 1997	18.88	18.88	18.88	18.88
845	NYSE	OPY	Thu, Aug 28, 1997	19.00	19.00	18.81	18.88
844	NYSE	OPY	Wed, Aug 27, 1997	18.88	18.94	18.81	18.94
843	NYSE	OPY	Tue, Aug 26, 1997	19.00	19.00	18.94	18.94
842	NYSE	OPY	Mon, Aug 25, 1997	18.50	18.94	18.50	18.94
841	NYSE	OPY	Fri, Aug 22, 1997	18.63	18.63	18.38	18.50
840	NYSE	OPY	Thu, Aug 21, 1997	18.13	18.50	18.13	18.50
839	NYSE	OPY	Wed, Aug 20, 1997	18.25	18.31	18.00	18.00
838	NYSE	OPY	Tue, Aug 19, 1997	18.13	18.13	18.00	18.00
837	NYSE	OPY	Mon, Aug 18, 1997	18.50	18.50	17.63	18.25
836	NYSE	OPY	Fri, Aug 15, 1997	18.25	18.44	18.25	18.44
835	NYSE	OPY	Thu, Aug 14, 1997	18.75	18.75	18.38	18.50
834	NYSE	OPY	Wed, Aug 13, 1997	19.38	19.38	18.75	18.75
833	NYSE	OPY	Tue, Aug 12, 1997	19.00	19.69	19.00	19.50
832	NYSE	OPY	Mon, Aug 11, 1997	19.00	19.00	18.88	18.94
831	NYSE	OPY	Fri, Aug 8, 1997	19.44	19.44	19.13	19.13
830	NYSE	OPY	Thu, Aug 7, 1997	19.56	19.56	19.50	19.50
829	NYSE	OPY	Wed, Aug 6, 1997	19.63	20.00	19.56	19.69
828	NYSE	OPY	Tue, Aug 5, 1997	19.38	19.69	19.38	19.69
827	NYSE	OPY	Mon, Aug 4, 1997	18.88	19.63	18.88	19.63
826	NYSE	OPY	Fri, Aug 1, 1997	19.38	19.38	18.88	18.94
825	NYSE	OPY	Thu, Jul 31, 1997	19.19	19.56	19.06	19.56
824	NYSE	OPY	Wed, Jul 30, 1997	18.81	19.44	18.81	19.38
823	NYSE	OPY	Tue, Jul 29, 1997	18.88	18.94	18.75	18.94
822	NYSE	OPY	Mon, Jul 28, 1997	19.31	19.31	18.81	18.94
821	NYSE	OPY	Fri, Jul 25, 1997	19.13	19.25	19.13	19.25
820	NYSE	OPY	Thu, Jul 24, 1997	19.31	19.31	18.94	19.00
819	NYSE	OPY	Wed, Jul 23, 1997	18.13	19.31	18.13	19.31
818	NYSE	OPY	Tue, Jul 22, 1997	19.75	19.75	17.75	18.38
817	NYSE	OPY	Mon, Jul 21, 1997	20.88	21.00	19.94	20.00
816	NYSE	OPY	Fri, Jul 18, 1997	20.50	21.00	20.38	21.00
815	NYSE	OPY	Thu, Jul 17, 1997	20.50	20.75	20.25	20.50
814	NYSE	OPY	Wed, Jul 16, 1997	20.13	20.50	20.13	20.50
813	NYSE	OPY	Tue, Jul 15, 1997	19.31	19.88	19.31	19.75
812	NYSE	OPY	Mon, Jul 14, 1997	19.31	19.44	19.31	19.31
811	NYSE	OPY	Fri, Jul 11, 1997	19.25	19.25	18.94	19.25
810	NYSE	OPY	Thu, Jul 10, 1997	19.25	19.25	19.00	19.13
809	NYSE	OPY	Wed, Jul 9, 1997	19.19	19.19	19.00	19.13
808	NYSE	OPY	Tue, Jul 8, 1997	19.00	19.38	19.00	19.13
807	NYSE	OPY	Mon, Jul 7, 1997	18.75	19.13	18.75	19.13
806	NYSE	OPY	Thu, Jul 3, 1997	18.94	18.94	18.94	18.94
805	NYSE	OPY	Wed, Jul 2, 1997	18.75	18.88	18.63	18.88
804	NYSE	OPY	Tue, Jul 1, 1997	19.00	19.00	18.50	18.88
803	NYSE	OPY	Mon, Jun 30, 1997	19.00	19.00	18.75	18.88
802	NYSE	OPY	Fri, Jun 27, 1997	19.13	19.25	18.88	19.25
801	NYSE	OPY	Thu, Jun 26, 1997	19.38	19.38	18.63	18.75
800	NYSE	OPY	Wed, Jun 25, 1997	19.38	19.38	19.38	19.38
799	NYSE	OPY	Tue, Jun 24, 1997	19.25	19.25	19.00	19.25
798	NYSE	OPY	Mon, Jun 23, 1997	19.00	19.13	19.00	19.13
797	NYSE	OPY	Fri, Jun 20, 1997	19.38	19.63	19.25	19.25
796	NYSE	OPY	Thu, Jun 19, 1997	19.50	19.50	19.25	19.25
795	NYSE	OPY	Wed, Jun 18, 1997	20.50	20.63	19.38	19.50
794	NYSE	OPY	Tue, Jun 17, 1997	18.63	20.88	18.63	20.88
793	NYSE	OPY	Mon, Jun 16, 1997	18.88	18.88	18.63	18.75
792	NYSE	OPY	Fri, Jun 13, 1997	18.38	18.88	18.13	18.88
791	NYSE	OPY	Thu, Jun 12, 1997	17.63	18.25	17.63	18.25
790	NYSE	OPY	Wed, Jun 11, 1997	17.13	17.50	17.13	17.50
789	NYSE	OPY	Tue, Jun 10, 1997	17.38	17.38	17.13	17.25
788	NYSE	OPY	Mon, Jun 9, 1997	17.25	17.38	17.13	17.38
787	NYSE	OPY	Fri, Jun 6, 1997	16.63	17.25	16.63	17.25
786	NYSE	OPY	Thu, Jun 5, 1997	16.88	17.00	16.75	16.75
785	NYSE	OPY	Wed, Jun 4, 1997	17.00	17.00	16.75	16.75
784	NYSE	OPY	Tue, Jun 3, 1997	16.88	17.00	16.88	17.00
783	NYSE	OPY	Mon, Jun 2, 1997	16.88	17.00	16.88	17.00
782	NYSE	OPY	Fri, May 30, 1997	16.63	16.88	16.63	16.88
781	NYSE	OPY	Thu, May 29, 1997	16.50	16.75	16.50	16.63
780	NYSE	OPY	Wed, May 28, 1997	16.50	16.63	16.50	16.63
779	NYSE	OPY	Tue, May 27, 1997	16.13	16.38	16.00	16.38
778	NYSE	OPY	Fri, May 23, 1997	16.13	16.25	16.13	16.25
777	NYSE	OPY	Thu, May 22, 1997	16.00	16.00	16.00	16.00
776	NYSE	OPY	Wed, May 21, 1997	15.75	16.00	15.75	15.88
775	NYSE	OPY	Tue, May 20, 1997	15.63	15.63	15.63	15.63
774	NYSE	OPY	Mon, May 19, 1997	15.50	15.63	15.50	15.63
773	NYSE	OPY	Fri, May 16, 1997	15.38	15.63	15.38	15.50
772	NYSE	OPY	Thu, May 15, 1997	14.88	15.50	14.88	15.50
771	NYSE	OPY	Wed, May 14, 1997	15.13	15.13	14.88	15.00
770	NYSE	OPY	Tue, May 13, 1997	15.25	15.25	15.00	15.00
769	NYSE	OPY	Mon, May 12, 1997	15.38	15.50	15.13	15.25
768	NYSE	OPY	Fri, May 9, 1997	15.63	15.75	15.38	15.38
767	NYSE	OPY	Thu, May 8, 1997	15.50	15.75	15.50	15.75
766	NYSE	OPY	Wed, May 7, 1997	15.63	15.63	15.63	15.63
765	NYSE	OPY	Tue, May 6, 1997	15.75	15.75	15.63	15.75
764	NYSE	OPY	Mon, May 5, 1997	15.88	15.88	15.75	15.75
763	NYSE	OPY	Fri, May 2, 1997	15.50	15.88	15.50	15.88
762	NYSE	OPY	Thu, May 1, 1997	15.50	15.63	15.50	15.63
761	NYSE	OPY	Wed, Apr 30, 1997	15.13	15.50	15.13	15.50
760	NYSE	OPY	Tue, Apr 29, 1997	15.50	15.50	15.25	15.38
759	NYSE	OPY	Mon, Apr 28, 1997	15.25	15.38	15.25	15.38
758	NYSE	OPY	Fri, Apr 25, 1997	15.13	15.13	15.13	15.13
757	NYSE	OPY	Thu, Apr 24, 1997	15.00	15.25	15.00	15.00
756	NYSE	OPY	Wed, Apr 23, 1997	15.00	15.00	14.88	14.88
755	NYSE	OPY	Tue, Apr 22, 1997	15.13	15.13	14.75	15.00
754	NYSE	OPY	Mon, Apr 21, 1997	15.50	15.50	15.25	15.38
753	NYSE	OPY	Fri, Apr 18, 1997	15.38	15.50	15.38	15.50
752	NYSE	OPY	Thu, Apr 17, 1997	15.38	15.50	15.25	15.50
751	NYSE	OPY	Wed, Apr 16, 1997	15.25	15.25	15.00	15.25
750	NYSE	OPY	Tue, Apr 15, 1997	15.50	15.50	15.38	15.50
749	NYSE	OPY	Mon, Apr 14, 1997	15.50	15.50	15.38	15.38
748	NYSE	OPY	Fri, Apr 11, 1997	16.25	16.25	15.50	15.50
747	NYSE	OPY	Thu, Apr 10, 1997	16.25	16.25	16.25	16.25
746	NYSE	OPY	Wed, Apr 9, 1997	16.75	16.75	16.25	16.25
745	NYSE	OPY	Tue, Apr 8, 1997	16.63	16.63	16.50	16.63
744	NYSE	OPY	Mon, Apr 7, 1997	16.38	16.63	16.38	16.63
743	NYSE	OPY	Fri, Apr 4, 1997	16.13	16.25	16.13	16.13
742	NYSE	OPY	Thu, Apr 3, 1997	16.13	16.13	16.13	16.13
741	NYSE	OPY	Wed, Apr 2, 1997	16.75	16.75	16.00	16.00
740	NYSE	OPY	Tue, Apr 1, 1997	16.75	17.00	16.75	16.88
739	NYSE	OPY	Mon, Mar 31, 1997	17.00	17.00	16.75	16.88
738	NYSE	OPY	Thu, Mar 27, 1997	17.63	17.63	17.13	17.13
737	NYSE	OPY	Wed, Mar 26, 1997	17.50	17.75	17.50	17.63
736	NYSE	OPY	Tue, Mar 25, 1997	17.50	17.63	17.50	17.50
735	NYSE	OPY	Mon, Mar 24, 1997	17.38	17.50	17.38	17.50
734	NYSE	OPY	Fri, Mar 21, 1997	17.50	17.50	17.25	17.38
733	NYSE	OPY	Thu, Mar 20, 1997	17.50	17.50	17.25	17.50
732	NYSE	OPY	Wed, Mar 19, 1997	17.50	17.50	17.38	17.38
731	NYSE	OPY	Tue, Mar 18, 1997	17.63	17.63	17.50	17.50
730	NYSE	OPY	Mon, Mar 17, 1997	17.63	17.63	17.50	17.50
729	NYSE	OPY	Fri, Mar 14, 1997	17.75	17.75	17.63	17.75
728	NYSE	OPY	Thu, Mar 13, 1997	17.63	17.75	17.63	17.63
727	NYSE	OPY	Wed, Mar 12, 1997	17.50	17.63	17.50	17.50
726	NYSE	OPY	Tue, Mar 11, 1997	17.63	17.63	17.50	17.50
725	NYSE	OPY	Mon, Mar 10, 1997	17.63	17.75	17.63	17.75
724	NYSE	OPY	Fri, Mar 7, 1997	18.00	18.00	17.75	17.75
723	NYSE	OPY	Thu, Mar 6, 1997	17.63	18.00	17.63	18.00
722	NYSE	OPY	Wed, Mar 5, 1997	17.38	17.75	17.38	17.75
721	NYSE	OPY	Tue, Mar 4, 1997	17.38	17.38	17.38	17.38
720	NYSE	OPY	Mon, Mar 3, 1997	17.38	17.38	17.38	17.38
719	NYSE	OPY	Fri, Feb 28, 1997	17.38	17.50	17.38	17.50
718	NYSE	OPY	Thu, Feb 27, 1997	17.75	17.75	17.50	17.50
717	NYSE	OPY	Wed, Feb 26, 1997	17.50	17.63	17.38	17.63
716	NYSE	OPY	Tue, Feb 25, 1997	17.63	17.63	17.25	17.50
715	NYSE	OPY	Mon, Feb 24, 1997	17.63	17.88	17.63	17.63
714	NYSE	OPY	Fri, Feb 21, 1997	18.13	18.13	17.50	17.63
713	NYSE	OPY	Thu, Feb 20, 1997	17.88	18.38	17.63	18.38
712	NYSE	OPY	Wed, Feb 19, 1997	18.00	18.00	17.75	17.88
711	NYSE	OPY	Tue, Feb 18, 1997	16.75	17.75	16.75	17.75
710	NYSE	OPY	Fri, Feb 14, 1997	16.25	16.63	16.25	16.63
709	NYSE	OPY	Thu, Feb 13, 1997	16.00	16.25	16.00	16.25
708	NYSE	OPY	Wed, Feb 12, 1997	15.88	15.88	15.88	15.88
707	NYSE	OPY	Tue, Feb 11, 1997	16.00	16.00	15.75	15.75
706	NYSE	OPY	Mon, Feb 10, 1997	16.00	16.00	15.88	16.00
705	NYSE	OPY	Fri, Feb 7, 1997	16.00	16.13	16.00	16.00
704	NYSE	OPY	Thu, Feb 6, 1997	15.88	16.25	15.88	16.13
703	NYSE	OPY	Wed, Feb 5, 1997	15.50	16.13	15.38	16.00
702	NYSE	OPY	Tue, Feb 4, 1997	15.63	15.63	15.38	15.50
701	NYSE	OPY	Mon, Feb 3, 1997	15.50	15.75	15.50	15.75
700	NYSE	OPY	Fri, Jan 31, 1997	15.50	15.63	15.38	15.38
699	NYSE	OPY	Thu, Jan 30, 1997	15.50	15.63	15.50	15.50
698	NYSE	OPY	Wed, Jan 29, 1997	15.88	15.88	15.63	15.63
697	NYSE	OPY	Tue, Jan 28, 1997	15.75	15.75	15.75	15.75
696	NYSE	OPY	Mon, Jan 27, 1997	15.50	15.75	15.50	15.75
695	NYSE	OPY	Fri, Jan 24, 1997	15.50	15.50	15.38	15.50
694	NYSE	OPY	Thu, Jan 23, 1997	15.50	15.75	15.50	15.63
693	NYSE	OPY	Wed, Jan 22, 1997	16.13	16.13	15.50	15.63
692	NYSE	OPY	Tue, Jan 21, 1997	16.13	16.13	15.88	16.00
691	NYSE	OPY	Mon, Jan 20, 1997	16.00	16.13	16.00	16.13
690	NYSE	OPY	Fri, Jan 17, 1997	15.25	16.00	15.25	15.88
689	NYSE	OPY	Thu, Jan 16, 1997	15.13	15.25	15.13	15.25
688	NYSE	OPY	Wed, Jan 15, 1997	14.88	15.13	14.88	15.13
687	NYSE	OPY	Tue, Jan 14, 1997	14.88	14.88	14.75	14.88
686	NYSE	OPY	Mon, Jan 13, 1997	14.88	14.88	14.75	14.75
685	NYSE	OPY	Fri, Jan 10, 1997	14.63	14.88	14.63	14.88
684	NYSE	OPY	Thu, Jan 9, 1997	14.50	14.75	14.50	14.75
683	NYSE	OPY	Wed, Jan 8, 1997	14.50	14.63	14.38	14.50
682	NYSE	OPY	Tue, Jan 7, 1997	14.50	14.50	14.25	14.50
681	NYSE	OPY	Mon, Jan 6, 1997	14.38	14.50	14.38	14.50
680	NYSE	OPY	Fri, Jan 3, 1997	14.13	14.50	14.13	14.50
679	NYSE	OPY	Thu, Jan 2, 1997	14.50	14.50	14.00	14.00
678	NYSE	OPY	Tue, Dec 31, 1996	14.50	14.50	14.50	14.50
677	NYSE	OPY	Mon, Dec 30, 1996	14.63	14.63	14.38	14.63
676	NYSE	OPY	Fri, Dec 27, 1996	14.63	14.63	14.50	14.50
675	NYSE	OPY	Thu, Dec 26, 1996	14.50	14.50	14.50	14.50
674	NYSE	OPY	Tue, Dec 24, 1996	14.50	14.50	14.38	14.50
673	NYSE	OPY	Mon, Dec 23, 1996	14.50	14.50	14.38	14.38
672	NYSE	OPY	Fri, Dec 20, 1996	14.50	14.50	14.25	14.38
671	NYSE	OPY	Thu, Dec 19, 1996	14.13	14.50	14.13	14.50
670	NYSE	OPY	Wed, Dec 18, 1996	14.38	14.38	14.00	14.00
669	NYSE	OPY	Tue, Dec 17, 1996	14.38	14.50	14.25	14.25
668	NYSE	OPY	Mon, Dec 16, 1996	14.38	14.50	14.38	14.38
667	NYSE	OPY	Fri, Dec 13, 1996	14.38	14.50	14.38	14.38
666	NYSE	OPY	Thu, Dec 12, 1996	14.38	14.50	14.38	14.50
665	NYSE	OPY	Wed, Dec 11, 1996	14.50	14.50	14.25	14.50
664	NYSE	OPY	Tue, Dec 10, 1996	14.25	14.63	14.25	14.63
663	NYSE	OPY	Mon, Dec 9, 1996	14.25	14.38	14.25	14.25
662	NYSE	OPY	Fri, Dec 6, 1996	14.25	14.25	14.00	14.13
661	NYSE	OPY	Thu, Dec 5, 1996	14.50	14.63	14.50	14.50
660	NYSE	OPY	Wed, Dec 4, 1996	14.50	14.63	14.50	14.50
659	NYSE	OPY	Tue, Dec 3, 1996	14.63	14.63	14.50	14.63
658	NYSE	OPY	Mon, Dec 2, 1996	14.50	14.63	14.50	14.63
657	NYSE	OPY	Fri, Nov 29, 1996	14.38	14.50	14.38	14.50
656	NYSE	OPY	Wed, Nov 27, 1996	14.63	14.63	14.50	14.50
655	NYSE	OPY	Tue, Nov 26, 1996	14.38	14.63	14.38	14.50
654	NYSE	OPY	Mon, Nov 25, 1996	14.13	14.38	14.13	14.25
653	NYSE	OPY	Fri, Nov 22, 1996	13.75	14.13	13.75	14.13
652	NYSE	OPY	Thu, Nov 21, 1996	13.63	13.75	13.50	13.63
651	NYSE	OPY	Wed, Nov 20, 1996	13.75	13.75	13.50	13.50
650	NYSE	OPY	Tue, Nov 19, 1996	13.50	13.75	13.50	13.75
649	NYSE	OPY	Mon, Nov 18, 1996	13.38	13.63	13.38	13.63
648	NYSE	OPY	Fri, Nov 15, 1996	13.38	13.38	13.25	13.38
647	NYSE	OPY	Thu, Nov 14, 1996	13.38	13.50	13.38	13.38
646	NYSE	OPY	Wed, Nov 13, 1996	13.50	13.63	13.38	13.38
645	NYSE	OPY	Tue, Nov 12, 1996	13.75	14.00	13.63	13.63
644	NYSE	OPY	Mon, Nov 11, 1996	13.75	13.75	13.63	13.75
643	NYSE	OPY	Fri, Nov 8, 1996	13.75	13.88	13.63	13.88
642	NYSE	OPY	Thu, Nov 7, 1996	14.00	14.00	13.63	13.75
641	NYSE	OPY	Wed, Nov 6, 1996	13.75	14.00	13.50	13.88
640	NYSE	OPY	Tue, Nov 5, 1996	13.50	13.75	13.50	13.63
639	NYSE	OPY	Mon, Nov 4, 1996	13.88	13.88	13.50	13.50
638	NYSE	OPY	Fri, Nov 1, 1996	13.50	14.00	13.50	13.88
637	NYSE	OPY	Thu, Oct 31, 1996	13.00	13.38	13.00	13.38
636	NYSE	OPY	Wed, Oct 30, 1996	13.00	13.13	13.00	13.00
635	NYSE	OPY	Tue, Oct 29, 1996	12.75	13.13	12.75	13.00
634	NYSE	OPY	Mon, Oct 28, 1996	12.75	12.88	12.63	12.75
633	NYSE	OPY	Fri, Oct 25, 1996	12.75	12.75	12.75	12.75
632	NYSE	OPY	Thu, Oct 24, 1996	12.50	12.88	12.50	12.88
631	NYSE	OPY	Wed, Oct 23, 1996	12.38	12.50	12.38	12.38
630	NYSE	OPY	Tue, Oct 22, 1996	12.63	12.63	12.13	12.38
629	NYSE	OPY	Mon, Oct 21, 1996	12.88	13.00	12.75	12.75
628	NYSE	OPY	Fri, Oct 18, 1996	12.88	13.00	12.88	13.00
627	NYSE	OPY	Thu, Oct 17, 1996	12.88	13.00	12.75	12.88
626	NYSE	OPY	Wed, Oct 16, 1996	12.88	13.00	12.75	12.88
625	NYSE	OPY	Tue, Oct 15, 1996	12.88	12.88	12.75	12.88
624	NYSE	OPY	Mon, Oct 14, 1996	12.88	12.88	12.75	12.75
623	NYSE	OPY	Fri, Oct 11, 1996	12.75	13.00	12.75	13.00
622	NYSE	OPY	Thu, Oct 10, 1996	13.00	13.00	12.75	12.88
621	NYSE	OPY	Wed, Oct 9, 1996	12.75	13.00	12.75	12.88
620	NYSE	OPY	Tue, Oct 8, 1996	12.75	12.88	12.63	12.88
619	NYSE	OPY	Mon, Oct 7, 1996	12.63	12.88	12.63	12.75
618	NYSE	OPY	Fri, Oct 4, 1996	12.38	12.88	12.38	12.63
617	NYSE	OPY	Thu, Oct 3, 1996	12.00	12.38	12.00	12.25
616	NYSE	OPY	Wed, Oct 2, 1996	11.75	12.13	11.75	12.00
615	NYSE	OPY	Tue, Oct 1, 1996	11.88	12.00	11.63	11.88
614	NYSE	OPY	Mon, Sep 30, 1996	12.38	12.38	11.75	12.00
613	NYSE	OPY	Fri, Sep 27, 1996	12.75	12.75	12.25	12.25
612	NYSE	OPY	Thu, Sep 26, 1996	12.75	12.88	12.75	12.75
611	NYSE	OPY	Wed, Sep 25, 1996	12.88	12.88	12.75	12.75
610	NYSE	OPY	Tue, Sep 24, 1996	12.75	12.88	12.75	12.88
609	NYSE	OPY	Mon, Sep 23, 1996	13.00	13.00	12.75	12.88
608	NYSE	OPY	Fri, Sep 20, 1996	13.13	13.13	12.88	13.00
607	NYSE	OPY	Thu, Sep 19, 1996	13.13	13.25	13.00	13.13
606	NYSE	OPY	Wed, Sep 18, 1996	13.25	13.25	13.13	13.13
605	NYSE	OPY	Tue, Sep 17, 1996	13.63	13.63	13.13	13.38
604	NYSE	OPY	Mon, Sep 16, 1996	13.63	13.63	13.50	13.50
603	NYSE	OPY	Fri, Sep 13, 1996	13.50	13.63	13.50	13.50
602	NYSE	OPY	Thu, Sep 12, 1996	13.50	13.75	13.50	13.50
601	NYSE	OPY	Wed, Sep 11, 1996	13.63	13.63	13.50	13.63
600	NYSE	OPY	Tue, Sep 10, 1996	13.38	13.63	13.25	13.50
599	NYSE	OPY	Mon, Sep 9, 1996	13.63	13.75	13.25	13.25
598	NYSE	OPY	Fri, Sep 6, 1996	13.63	13.63	13.50	13.50
597	NYSE	OPY	Thu, Sep 5, 1996	13.63	13.75	13.50	13.50
596	NYSE	OPY	Wed, Sep 4, 1996	13.75	13.75	13.63	13.63
595	NYSE	OPY	Tue, Sep 3, 1996	13.50	13.75	13.38	13.75
594	NYSE	OPY	Fri, Aug 30, 1996	13.88	13.88	13.63	13.75
593	NYSE	OPY	Thu, Aug 29, 1996	14.00	14.13	13.75	13.75
592	NYSE	OPY	Wed, Aug 28, 1996	14.13	14.13	13.88	14.00
591	NYSE	OPY	Tue, Aug 27, 1996	14.38	14.38	13.63	14.19
590	NYSE	OPY	Mon, Aug 26, 1996	13.63	14.50	13.63	14.38
589	NYSE	OPY	Fri, Aug 23, 1996	13.63	13.88	13.63	13.75
588	NYSE	OPY	Thu, Aug 22, 1996	13.88	13.88	13.63	13.75
587	NYSE	OPY	Wed, Aug 21, 1996	13.88	13.88	13.75	13.88
586	NYSE	OPY	Tue, Aug 20, 1996	13.88	13.88	13.63	13.75
585	NYSE	OPY	Mon, Aug 19, 1996	13.63	13.88	13.63	13.88
584	NYSE	OPY	Fri, Aug 16, 1996	13.88	13.88	13.63	13.80
583	NYSE	OPY	Thu, Aug 15, 1996	13.88	13.88	13.75	13.81
582	NYSE	OPY	Wed, Aug 14, 1996	13.81	13.88	13.50	13.75
581	NYSE	OPY	Tue, Aug 13, 1996	13.63	13.88	13.63	13.81
580	NYSE	OPY	Mon, Aug 12, 1996	13.75	13.88	13.63	13.81
579	NYSE	OPY	Fri, Aug 9, 1996	13.75	13.77	13.50	13.75
578	NYSE	OPY	Thu, Aug 8, 1996	13.75	13.75	13.63	13.63
577	NYSE	OPY	Wed, Aug 7, 1996	13.75	13.75	13.50	13.69
576	NYSE	OPY	Tue, Aug 6, 1996	13.63	13.88	13.50	13.63
575	NYSE	OPY	Mon, Aug 5, 1996	13.38	13.63	13.25	13.63
574	NYSE	OPY	Fri, Aug 2, 1996	12.75	13.25	12.75	13.00
573	NYSE	OPY	Thu, Aug 1, 1996	13.00	13.00	12.63	13.00
572	NYSE	OPY	Wed, Jul 31, 1996	12.88	13.25	12.88	13.00
571	NYSE	OPY	Tue, Jul 30, 1996	13.38	13.38	12.88	13.00
570	NYSE	OPY	Mon, Jul 29, 1996	12.88	13.38	12.88	13.38
569	NYSE	OPY	Fri, Jul 26, 1996	13.25	13.25	12.88	12.88
568	NYSE	OPY	Thu, Jul 25, 1996	13.00	13.25	12.75	13.00
567	NYSE	OPY	Wed, Jul 24, 1996	12.75	13.00	12.63	12.75
566	NYSE	OPY	Tue, Jul 23, 1996	13.25	13.25	12.75	12.75
565	NYSE	OPY	Mon, Jul 22, 1996	13.13	13.25	12.75	13.00
564	NYSE	OPY	Fri, Jul 19, 1996	13.38	13.38	12.81	13.00
563	NYSE	OPY	Thu, Jul 18, 1996	13.38	13.67	12.88	13.25
562	NYSE	OPY	Wed, Jul 17, 1996	12.25	14.13	12.25	13.56
561	NYSE	OPY	Tue, Jul 16, 1996	11.38	12.72	11.25	12.00
560	NYSE	OPY	Mon, Jul 15, 1996	11.88	11.94	11.50	11.50
559	NYSE	OPY	Fri, Jul 12, 1996	12.00	12.38	11.88	12.00
558	NYSE	OPY	Thu, Jul 11, 1996	12.38	12.50	12.00	12.38
557	NYSE	OPY	Wed, Jul 10, 1996	12.75	12.88	12.38	12.38
556	NYSE	OPY	Tue, Jul 9, 1996	12.75	13.13	12.75	13.00
555	NYSE	OPY	Mon, Jul 8, 1996	13.13	13.25	12.75	12.88
554	NYSE	OPY	Fri, Jul 5, 1996	13.25	13.25	13.00	13.13
553	NYSE	OPY	Wed, Jul 3, 1996	13.13	13.25	12.88	13.25
552	NYSE	OPY	Tue, Jul 2, 1996	13.00	13.13	12.63	13.09
551	NYSE	OPY	Mon, Jul 1, 1996	13.25	13.25	12.75	13.00
550	NYSE	OPY	Fri, Jun 28, 1996	13.38	13.38	12.88	13.13
549	NYSE	OPY	Thu, Jun 27, 1996	13.25	13.44	13.13	13.31
548	NYSE	OPY	Wed, Jun 26, 1996	12.75	13.13	12.75	13.13
547	NYSE	OPY	Tue, Jun 25, 1996	13.00	13.13	12.75	13.13
546	NYSE	OPY	Mon, Jun 24, 1996	12.38	12.75	12.13	12.75
545	NYSE	OPY	Fri, Jun 21, 1996	12.13	12.41	12.00	12.38
544	NYSE	OPY	Thu, Jun 20, 1996	12.16	12.38	12.00	12.00
543	NYSE	OPY	Wed, Jun 19, 1996	11.75	12.25	11.75	12.25
542	NYSE	OPY	Tue, Jun 18, 1996	12.00	12.38	11.88	11.88
541	NYSE	OPY	Mon, Jun 17, 1996	12.00	12.50	11.88	12.38
540	NYSE	OPY	Fri, Jun 14, 1996	11.88	12.25	11.75	11.75
539	NYSE	OPY	Thu, Jun 13, 1996	12.13	12.13	11.63	11.63
538	NYSE	OPY	Wed, Jun 12, 1996	11.66	12.13	11.63	12.13
537	NYSE	OPY	Tue, Jun 11, 1996	11.63	12.13	11.63	12.00
536	NYSE	OPY	Mon, Jun 10, 1996	12.00	12.00	11.63	12.00
535	NYSE	OPY	Fri, Jun 7, 1996	11.75	12.25	11.63	11.73
534	NYSE	OPY	Thu, Jun 6, 1996	12.25	12.25	11.75	11.88
533	NYSE	OPY	Wed, Jun 5, 1996	12.25	12.25	11.75	12.25
532	NYSE	OPY	Tue, Jun 4, 1996	11.88	12.38	11.56	12.25
531	NYSE	OPY	Mon, Jun 3, 1996	11.63	11.88	11.38	11.88
530	NYSE	OPY	Fri, May 31, 1996	11.88	11.88	11.38	11.63
529	NYSE	OPY	Thu, May 30, 1996	11.63	11.72	11.25	11.63
528	NYSE	OPY	Wed, May 29, 1996	11.25	11.50	11.13	11.13
527	NYSE	OPY	Tue, May 28, 1996	11.25	11.50	11.20	11.50
526	NYSE	OPY	Fri, May 24, 1996	11.50	11.50	11.13	11.50
525	NYSE	OPY	Thu, May 23, 1996	11.00	11.50	11.00	11.50
524	NYSE	OPY	Wed, May 22, 1996	11.56	11.63	11.00	11.25
523	NYSE	OPY	Tue, May 21, 1996	11.63	11.63	11.38	11.38
522	NYSE	OPY	Mon, May 20, 1996	11.63	11.63	11.25	11.38
521	NYSE	OPY	Fri, May 17, 1996	11.25	11.63	11.25	11.63
520	NYSE	OPY	Thu, May 16, 1996	11.25	11.63	11.25	11.25
519	NYSE	OPY	Wed, May 15, 1996	11.25	11.63	11.25	11.63
518	NYSE	OPY	Tue, May 14, 1996	11.63	11.63	11.25	11.50
517	NYSE	OPY	Mon, May 13, 1996	11.63	11.63	11.25	11.25
516	NYSE	OPY	Fri, May 10, 1996	11.50	11.63	11.50	11.63
515	NYSE	OPY	Thu, May 9, 1996	11.63	11.63	11.48	11.63
514	NYSE	OPY	Wed, May 8, 1996	11.75	11.75	11.25	11.75
513	NYSE	OPY	Tue, May 7, 1996	11.75	11.75	11.70	11.75
512	NYSE	OPY	Mon, May 6, 1996	11.75	11.75	11.25	11.75
511	NYSE	OPY	Fri, May 3, 1996	11.75	11.75	11.25	11.50
510	NYSE	OPY	Thu, May 2, 1996	11.75	11.75	11.25	11.25
509	NYSE	OPY	Wed, May 1, 1996	11.72	11.88	11.50	11.75
508	NYSE	OPY	Tue, Apr 30, 1996	11.88	11.88	11.50	11.72
507	NYSE	OPY	Mon, Apr 29, 1996	11.88	11.88	11.38	11.88
506	NYSE	OPY	Fri, Apr 26, 1996	12.00	12.00	11.22	12.00
505	NYSE	OPY	Thu, Apr 25, 1996	12.00	12.00	11.63	12.00
504	NYSE	OPY	Wed, Apr 24, 1996	11.63	12.13	11.50	12.00
503	NYSE	OPY	Tue, Apr 23, 1996	12.13	12.13	11.63	11.75
502	NYSE	OPY	Mon, Apr 22, 1996	11.88	12.13	11.56	11.75
501	NYSE	OPY	Fri, Apr 19, 1996	11.50	11.63	11.25	11.56
500	NYSE	OPY	Thu, Apr 18, 1996	11.00	11.50	11.00	11.50
499	NYSE	OPY	Wed, Apr 17, 1996	11.25	11.38	10.88	11.38
498	NYSE	OPY	Tue, Apr 16, 1996	11.50	11.50	11.25	11.25
497	NYSE	OPY	Mon, Apr 15, 1996	11.25	11.63	11.25	11.44
496	NYSE	OPY	Fri, Apr 12, 1996	11.50	11.50	11.25	11.25
495	NYSE	OPY	Thu, Apr 11, 1996	11.13	11.63	11.00	11.63
494	NYSE	OPY	Wed, Apr 10, 1996	11.50	11.63	11.13	11.63
493	NYSE	OPY	Tue, Apr 9, 1996	11.25	11.25	11.00	11.19
492	NYSE	OPY	Mon, Apr 8, 1996	11.19	11.25	11.19	11.25
491	NYSE	OPY	Thu, Apr 4, 1996	11.25	11.25	11.17	11.19
490	NYSE	OPY	Wed, Apr 3, 1996	11.13	11.13	11.13	11.13
489	NYSE	OPY	Mon, Apr 1, 1996	10.88	11.13	10.63	10.63
488	NYSE	OPY	Fri, Mar 29, 1996	10.88	10.88	10.63	10.63
487	NYSE	OPY	Thu, Mar 28, 1996	10.63	10.88	10.63	10.88
486	NYSE	OPY	Wed, Mar 27, 1996	10.88	10.88	10.81	10.81
485	NYSE	OPY	Tue, Mar 26, 1996	10.75	10.88	10.50	10.63
484	NYSE	OPY	Mon, Mar 25, 1996	10.25	10.75	10.25	10.75
483	NYSE	OPY	Fri, Mar 22, 1996	10.75	10.75	10.25	10.25
482	NYSE	OPY	Thu, Mar 21, 1996	10.75	10.75	10.38	10.38
481	NYSE	OPY	Wed, Mar 20, 1996	10.75	10.75	10.13	10.13
480	NYSE	OPY	Tue, Mar 19, 1996	10.50	10.75	10.50	10.75
479	NYSE	OPY	Mon, Mar 18, 1996	10.63	10.63	10.13	10.13
478	NYSE	OPY	Fri, Mar 15, 1996	10.63	10.63	10.63	10.63
477	NYSE	OPY	Thu, Mar 14, 1996	10.63	10.63	10.56	10.63
476	NYSE	OPY	Wed, Mar 13, 1996	10.63	10.75	10.38	10.38
475	NYSE	OPY	Tue, Mar 12, 1996	10.63	10.63	10.63	10.63
474	NYSE	OPY	Mon, Mar 11, 1996	10.00	10.06	10.00	10.06
473	NYSE	OPY	Fri, Mar 8, 1996	10.13	10.63	10.00	10.00
472	NYSE	OPY	Thu, Mar 7, 1996	10.38	10.63	10.25	10.63
471	NYSE	OPY	Wed, Mar 6, 1996	10.25	10.38	10.25	10.34
470	NYSE	OPY	Tue, Mar 5, 1996	9.88	10.25	9.88	10.08
469	NYSE	OPY	Mon, Mar 4, 1996	10.38	10.75	10.00	10.00
468	NYSE	OPY	Fri, Mar 1, 1996	10.75	10.75	10.63	10.72
467	NYSE	OPY	Thu, Feb 29, 1996	10.50	10.63	10.25	10.38
466	NYSE	OPY	Tue, Feb 27, 1996	10.75	10.75	10.56	10.63
465	NYSE	OPY	Mon, Feb 26, 1996	10.75	10.75	10.25	10.63
464	NYSE	OPY	Fri, Feb 23, 1996	10.75	10.75	10.25	10.25
463	NYSE	OPY	Thu, Feb 22, 1996	10.75	10.75	10.63	10.75
462	NYSE	OPY	Wed, Feb 21, 1996	10.25	10.38	10.25	10.25
461	NYSE	OPY	Tue, Feb 20, 1996	10.00	10.63	10.00	10.50
460	NYSE	OPY	Fri, Feb 16, 1996	10.50	10.50	10.42	10.42
459	NYSE	OPY	Thu, Feb 15, 1996	10.38	10.50	10.00	10.00
458	NYSE	OPY	Wed, Feb 14, 1996	10.50	10.50	10.00	10.25
457	NYSE	OPY	Tue, Feb 13, 1996	10.00	10.63	10.00	10.38
456	NYSE	OPY	Mon, Feb 12, 1996	10.63	10.63	10.00	10.63
455	NYSE	OPY	Fri, Feb 9, 1996	10.63	10.63	10.36	10.63
454	NYSE	OPY	Thu, Feb 8, 1996	10.25	10.63	10.25	10.63
453	NYSE	OPY	Wed, Feb 7, 1996	9.63	10.38	9.25	10.38
452	NYSE	OPY	Tue, Feb 6, 1996	9.50	9.50	9.00	9.50
451	NYSE	OPY	Mon, Feb 5, 1996	9.50	9.50	9.25	9.38
450	NYSE	OPY	Fri, Feb 2, 1996	9.50	9.50	9.38	9.50
449	NYSE	OPY	Thu, Feb 1, 1996	9.38	9.50	9.31	9.50
448	NYSE	OPY	Wed, Jan 31, 1996	9.50	9.50	9.13	9.50
447	NYSE	OPY	Tue, Jan 30, 1996	9.50	9.50	9.23	9.50
446	NYSE	OPY	Mon, Jan 29, 1996	9.13	9.75	9.13	9.69
445	NYSE	OPY	Fri, Jan 26, 1996	9.25	9.75	9.13	9.13
444	NYSE	OPY	Tue, Jan 23, 1996	9.25	9.25	9.25	9.25
443	NYSE	OPY	Mon, Jan 22, 1996	8.50	9.13	8.50	8.98
442	NYSE	OPY	Fri, Jan 19, 1996	8.50	8.88	8.50	8.88
441	NYSE	OPY	Thu, Jan 18, 1996	8.50	8.63	8.50	8.63
440	NYSE	OPY	Wed, Jan 17, 1996	8.63	8.75	8.63	8.63
439	NYSE	OPY	Tue, Jan 16, 1996	8.63	9.00	8.63	8.80
438	NYSE	OPY	Mon, Jan 15, 1996	9.00	9.25	9.00	9.25
437	NYSE	OPY	Fri, Jan 12, 1996	9.25	9.25	9.25	9.25
436	NYSE	OPY	Thu, Jan 11, 1996	8.75	8.94	8.75	8.94
435	NYSE	OPY	Wed, Jan 10, 1996	9.25	9.25	8.75	8.75
434	NYSE	OPY	Tue, Jan 9, 1996	8.88	9.25	8.75	8.75
433	NYSE	OPY	Mon, Jan 8, 1996	8.88	8.88	8.88	8.88
432	NYSE	OPY	Fri, Jan 5, 1996	9.13	9.38	9.13	9.38
431	NYSE	OPY	Thu, Jan 4, 1996	9.50	9.50	9.50	9.50
430	NYSE	OPY	Wed, Jan 3, 1996	9.13	9.25	9.13	9.16
429	NYSE	OPY	Tue, Jan 2, 1996	9.23	9.23	9.23	9.23
428	NYSE	OPY	Fri, Dec 29, 1995	9.25	9.38	9.00	9.31
427	NYSE	OPY	Thu, Dec 28, 1995	9.25	9.25	9.25	9.25
426	NYSE	OPY	Wed, Dec 27, 1995	9.13	9.13	8.95	8.95
425	NYSE	OPY	Tue, Dec 26, 1995	8.63	8.63	8.63	8.63
424	NYSE	OPY	Fri, Dec 22, 1995	8.69	8.69	8.69	8.69
423	NYSE	OPY	Thu, Dec 21, 1995	8.84	8.84	8.84	8.84
422	NYSE	OPY	Tue, Dec 19, 1995	8.75	8.75	8.75	8.75
421	NYSE	OPY	Mon, Dec 18, 1995	8.81	9.25	8.75	9.00
420	NYSE	OPY	Fri, Dec 15, 1995	8.75	8.75	8.75	8.75
419	NYSE	OPY	Thu, Dec 14, 1995	9.13	9.25	9.13	9.25
418	NYSE	OPY	Tue, Dec 12, 1995	8.88	9.00	8.73	9.00
417	NYSE	OPY	Mon, Dec 11, 1995	8.88	8.88	8.88	8.88
416	NYSE	OPY	Fri, Dec 8, 1995	8.63	8.75	8.38	8.38
415	NYSE	OPY	Thu, Dec 7, 1995	8.31	8.63	8.13	8.38
414	NYSE	OPY	Wed, Dec 6, 1995	8.69	8.81	8.50	8.50
413	NYSE	OPY	Tue, Dec 5, 1995	8.75	8.75	8.75	8.75
412	NYSE	OPY	Mon, Dec 4, 1995	9.00	9.25	8.75	8.75
411	NYSE	OPY	Fri, Dec 1, 1995	8.88	9.25	8.75	9.25
410	NYSE	OPY	Thu, Nov 30, 1995	9.09	9.38	9.00	9.05
409	NYSE	OPY	Wed, Nov 29, 1995	9.13	9.13	9.13	9.13
408	NYSE	OPY	Tue, Nov 28, 1995	9.75	9.75	9.25	9.50
407	NYSE	OPY	Mon, Nov 27, 1995	9.88	9.88	9.50	9.50
406	NYSE	OPY	Fri, Nov 24, 1995	9.63	9.63	9.63	9.63
405	NYSE	OPY	Wed, Nov 22, 1995	9.58	9.58	9.50	9.50
404	NYSE	OPY	Tue, Nov 21, 1995	9.83	9.88	9.83	9.88
403	NYSE	OPY	Mon, Nov 20, 1995	9.88	9.88	9.50	9.50
402	NYSE	OPY	Fri, Nov 17, 1995	9.88	10.00	9.50	9.50
401	NYSE	OPY	Thu, Nov 16, 1995	9.88	9.88	9.72	9.88
400	NYSE	OPY	Wed, Nov 15, 1995	9.63	10.00	9.63	10.00
399	NYSE	OPY	Tue, Nov 14, 1995	9.50	10.00	9.50	9.63
398	NYSE	OPY	Mon, Nov 13, 1995	9.50	10.00	9.50	10.00
397	NYSE	OPY	Fri, Nov 10, 1995	10.00	10.00	9.75	10.00
396	NYSE	OPY	Thu, Nov 9, 1995	9.63	10.00	9.63	10.00
395	NYSE	OPY	Wed, Nov 8, 1995	9.59	9.88	9.56	9.56
394	NYSE	OPY	Tue, Nov 7, 1995	9.70	9.88	9.70	9.88
393	NYSE	OPY	Mon, Nov 6, 1995	10.00	10.00	10.00	10.00
392	NYSE	OPY	Fri, Nov 3, 1995	9.63	9.69	9.63	9.63
391	NYSE	OPY	Thu, Nov 2, 1995	9.50	9.50	9.50	9.50
390	NYSE	OPY	Wed, Nov 1, 1995	10.00	10.00	9.56	9.56
389	NYSE	OPY	Tue, Oct 31, 1995	9.88	9.88	9.81	9.81
388	NYSE	OPY	Mon, Oct 30, 1995	9.88	9.88	9.84	9.84
387	NYSE	OPY	Fri, Oct 27, 1995	9.88	9.88	9.70	9.88
386	NYSE	OPY	Thu, Oct 26, 1995	9.63	10.00	9.50	9.50
385	NYSE	OPY	Wed, Oct 25, 1995	9.38	9.75	9.38	9.75
384	NYSE	OPY	Tue, Oct 24, 1995	9.88	9.88	9.55	9.55
383	NYSE	OPY	Mon, Oct 23, 1995	10.38	10.38	9.75	10.00
382	NYSE	OPY	Fri, Oct 20, 1995	10.50	10.50	10.00	10.22
381	NYSE	OPY	Thu, Oct 19, 1995	9.50	10.50	9.50	10.50
380	NYSE	OPY	Wed, Oct 18, 1995	9.50	9.50	9.50	9.50
379	NYSE	OPY	Tue, Oct 17, 1995	9.75	9.75	9.75	9.75
378	NYSE	OPY	Mon, Oct 16, 1995	9.75	9.75	9.50	9.50
377	NYSE	OPY	Fri, Oct 13, 1995	9.69	9.69	9.63	9.63
376	NYSE	OPY	Thu, Oct 12, 1995	9.63	9.63	9.50	9.50
375	NYSE	OPY	Wed, Oct 11, 1995	9.38	9.38	9.38	9.38
374	NYSE	OPY	Tue, Oct 10, 1995	9.75	9.75	9.38	9.63
373	NYSE	OPY	Mon, Oct 9, 1995	9.75	9.75	9.63	9.63
372	NYSE	OPY	Fri, Oct 6, 1995	9.25	9.63	9.25	9.38
371	NYSE	OPY	Thu, Oct 5, 1995	9.50	9.50	9.50	9.50
370	NYSE	OPY	Wed, Oct 4, 1995	9.50	9.50	9.50	9.50
369	NYSE	OPY	Tue, Oct 3, 1995	9.31	9.50	9.31	9.50
368	NYSE	OPY	Mon, Oct 2, 1995	9.50	9.50	9.38	9.39
367	NYSE	OPY	Fri, Sep 29, 1995	9.38	9.50	9.38	9.50
366	NYSE	OPY	Thu, Sep 28, 1995	9.38	9.50	9.25	9.33
365	NYSE	OPY	Wed, Sep 27, 1995	9.63	9.63	9.33	9.33
364	NYSE	OPY	Mon, Sep 25, 1995	9.63	9.63	9.38	9.45
363	NYSE	OPY	Fri, Sep 22, 1995	9.00	9.56	9.00	9.56
362	NYSE	OPY	Wed, Sep 20, 1995	9.38	9.38	9.00	9.23
361	NYSE	OPY	Tue, Sep 19, 1995	9.00	9.00	9.00	9.00
360	NYSE	OPY	Mon, Sep 18, 1995	9.00	9.00	9.00	9.00
359	NYSE	OPY	Fri, Sep 15, 1995	8.88	9.11	8.88	9.11
358	NYSE	OPY	Thu, Sep 14, 1995	8.88	9.06	8.88	9.00
357	NYSE	OPY	Tue, Sep 12, 1995	9.00	9.25	8.88	9.00
356	NYSE	OPY	Mon, Sep 11, 1995	8.95	9.25	8.88	8.88
355	NYSE	OPY	Fri, Sep 8, 1995	8.75	9.06	8.50	8.88
354	NYSE	OPY	Thu, Sep 7, 1995	8.75	8.75	8.75	8.75
353	NYSE	OPY	Wed, Sep 6, 1995	8.75	8.75	8.61	8.75
352	NYSE	OPY	Tue, Sep 5, 1995	8.38	8.38	8.38	8.38
351	NYSE	OPY	Fri, Sep 1, 1995	8.50	8.50	8.50	8.50
350	NYSE	OPY	Thu, Aug 31, 1995	8.38	8.50	8.38	8.50
349	NYSE	OPY	Wed, Aug 30, 1995	8.50	8.50	8.50	8.50
348	NYSE	OPY	Mon, Aug 28, 1995	8.34	8.50	8.25	8.38
347	NYSE	OPY	Fri, Aug 25, 1995	8.50	8.50	8.38	8.38
346	NYSE	OPY	Thu, Aug 24, 1995	8.38	8.38	8.38	8.38
345	NYSE	OPY	Wed, Aug 23, 1995	8.25	8.50	8.13	8.13
344	NYSE	OPY	Fri, Aug 18, 1995	8.38	8.38	8.38	8.38
343	NYSE	OPY	Thu, Aug 17, 1995	8.13	8.44	8.13	8.44
342	NYSE	OPY	Wed, Aug 16, 1995	8.63	8.63	8.38	8.44
341	NYSE	OPY	Tue, Aug 15, 1995	8.75	8.81	8.75	8.81
340	NYSE	OPY	Mon, Aug 14, 1995	8.75	8.75	8.75	8.75
339	NYSE	OPY	Fri, Aug 11, 1995	8.75	8.81	8.75	8.75
338	NYSE	OPY	Thu, Aug 10, 1995	9.00	9.00	8.77	8.77
337	NYSE	OPY	Wed, Aug 9, 1995	9.00	9.00	8.56	8.81
336	NYSE	OPY	Tue, Aug 8, 1995	8.75	8.81	8.75	8.75
335	NYSE	OPY	Mon, Aug 7, 1995	8.75	8.75	8.75	8.75
334	NYSE	OPY	Fri, Aug 4, 1995	8.50	8.88	8.50	8.88
333	NYSE	OPY	Thu, Aug 3, 1995	8.13	8.50	8.13	8.50
332	NYSE	OPY	Mon, Jul 31, 1995	8.38	8.38	8.00	8.13
331	NYSE	OPY	Fri, Jul 28, 1995	8.00	8.38	8.00	8.38
330	NYSE	OPY	Thu, Jul 27, 1995	8.00	8.00	8.00	8.00
329	NYSE	OPY	Wed, Jul 26, 1995	8.38	8.38	8.38	8.38
328	NYSE	OPY	Tue, Jul 25, 1995	8.13	8.38	8.00	8.38
327	NYSE	OPY	Mon, Jul 24, 1995	8.20	8.38	8.20	8.38
326	NYSE	OPY	Fri, Jul 21, 1995	8.13	8.13	7.88	8.13
325	NYSE	OPY	Thu, Jul 20, 1995	7.94	8.00	7.84	7.86
324	NYSE	OPY	Wed, Jul 19, 1995	8.00	8.00	7.63	7.63
323	NYSE	OPY	Tue, Jul 18, 1995	7.88	7.88	7.63	7.63
322	NYSE	OPY	Mon, Jul 17, 1995	7.50	7.88	7.25	7.50
321	NYSE	OPY	Fri, Jul 14, 1995	7.50	7.50	7.38	7.38
320	NYSE	OPY	Thu, Jul 13, 1995	7.13	7.13	7.13	7.13
319	NYSE	OPY	Wed, Jul 12, 1995	7.13	7.13	7.13	7.13
318	NYSE	OPY	Tue, Jul 11, 1995	7.45	7.45	7.45	7.45
317	NYSE	OPY	Mon, Jul 10, 1995	7.00	7.00	7.00	7.00
316	NYSE	OPY	Fri, Jun 30, 1995	7.13	7.13	7.13	7.13
315	NYSE	OPY	Thu, Jun 29, 1995	7.19	7.25	7.19	7.25
314	NYSE	OPY	Mon, Jun 26, 1995	7.31	7.31	7.31	7.31
313	NYSE	OPY	Mon, Jun 19, 1995	7.38	7.38	7.25	7.25
312	NYSE	OPY	Thu, Jun 15, 1995	7.06	7.06	7.06	7.06
311	NYSE	OPY	Wed, Jun 14, 1995	7.25	7.25	7.25	7.25
310	NYSE	OPY	Tue, Jun 13, 1995	7.25	7.25	7.25	7.25
309	NYSE	OPY	Fri, Jun 9, 1995	7.25	7.25	7.25	7.25
308	NYSE	OPY	Thu, Jun 8, 1995	7.63	7.63	7.25	7.25
307	NYSE	OPY	Wed, Jun 7, 1995	7.50	7.50	7.44	7.44
306	NYSE	OPY	Tue, Jun 6, 1995	7.25	7.25	7.25	7.25
305	NYSE	OPY	Mon, Jun 5, 1995	7.25	7.38	7.25	7.38
304	NYSE	OPY	Fri, Jun 2, 1995	6.88	7.25	6.88	7.13
303	NYSE	OPY	Thu, Jun 1, 1995	7.13	7.25	6.88	7.25
302	NYSE	OPY	Tue, May 30, 1995	7.13	7.13	7.13	7.13
301	NYSE	OPY	Thu, May 25, 1995	7.25	7.25	7.25	7.25
300	NYSE	OPY	Wed, May 24, 1995	7.38	7.38	7.25	7.25
299	NYSE	OPY	Tue, May 23, 1995	7.38	7.38	7.38	7.38
298	NYSE	OPY	Mon, May 22, 1995	7.63	7.63	7.63	7.63
297	NYSE	OPY	Thu, May 18, 1995	7.75	7.75	7.75	7.75
296	NYSE	OPY	Wed, May 17, 1995	7.45	7.50	7.45	7.50
295	NYSE	OPY	Tue, May 16, 1995	7.13	7.13	7.13	7.13
294	NYSE	OPY	Mon, May 15, 1995	7.50	7.50	7.00	7.00
293	NYSE	OPY	Thu, May 11, 1995	7.33	7.33	7.33	7.33
292	NYSE	OPY	Tue, May 9, 1995	7.44	7.50	7.44	7.50
291	NYSE	OPY	Mon, May 8, 1995	7.00	7.50	7.00	7.50
290	NYSE	OPY	Fri, May 5, 1995	7.00	7.00	7.00	7.00
289	NYSE	OPY	Mon, May 1, 1995	7.00	7.19	7.00	7.00
288	NYSE	OPY	Fri, Apr 28, 1995	7.09	7.19	7.09	7.09
287	NYSE	OPY	Thu, Apr 27, 1995	7.44	7.44	7.44	7.44
286	NYSE	OPY	Mon, Apr 17, 1995	7.00	7.00	7.00	7.00
285	NYSE	OPY	Thu, Apr 13, 1995	7.25	7.25	7.25	7.25
284	NYSE	OPY	Wed, Apr 12, 1995	7.02	7.19	7.02	7.19
283	NYSE	OPY	Tue, Apr 11, 1995	7.19	7.19	7.19	7.19
282	NYSE	OPY	Fri, Apr 7, 1995	7.19	7.19	7.03	7.19
281	NYSE	OPY	Thu, Apr 6, 1995	7.00	7.09	7.00	7.09
280	NYSE	OPY	Wed, Apr 5, 1995	7.19	7.19	6.95	6.95
279	NYSE	OPY	Tue, Apr 4, 1995	6.75	7.00	6.75	6.75
278	NYSE	OPY	Mon, Apr 3, 1995	6.63	6.63	6.63	6.63
277	NYSE	OPY	Fri, Mar 31, 1995	6.63	6.63	6.63	6.63
276	NYSE	OPY	Tue, Mar 28, 1995	6.88	6.88	6.69	6.69
275	NYSE	OPY	Mon, Mar 27, 1995	6.63	6.75	6.63	6.63
274	NYSE	OPY	Fri, Mar 24, 1995	6.63	6.88	6.63	6.63
273	NYSE	OPY	Thu, Mar 23, 1995	6.50	6.75	6.50	6.50
272	NYSE	OPY	Wed, Mar 22, 1995	6.50	6.50	6.50	6.50
271	NYSE	OPY	Tue, Mar 21, 1995	6.50	6.75	6.50	6.75
270	NYSE	OPY	Mon, Mar 20, 1995	6.25	6.55	6.25	6.55
269	NYSE	OPY	Wed, Mar 15, 1995	6.75	6.75	6.56	6.75
268	NYSE	OPY	Tue, Mar 14, 1995	6.25	6.25	6.25	6.25
267	NYSE	OPY	Fri, Mar 10, 1995	6.38	6.38	6.38	6.38
266	NYSE	OPY	Thu, Mar 9, 1995	6.75	6.75	6.55	6.75
265	NYSE	OPY	Wed, Mar 8, 1995	6.58	6.58	6.41	6.41
264	NYSE	OPY	Tue, Mar 7, 1995	6.88	6.88	6.50	6.50
263	NYSE	OPY	Wed, Mar 1, 1995	6.50	6.70	6.50	6.61
262	NYSE	OPY	Tue, Feb 28, 1995	6.50	6.88	6.50	6.88
261	NYSE	OPY	Mon, Feb 27, 1995	6.50	6.72	6.50	6.63
260	NYSE	OPY	Fri, Feb 24, 1995	6.38	6.38	6.38	6.38
259	NYSE	OPY	Thu, Feb 23, 1995	6.38	6.80	6.38	6.80
258	NYSE	OPY	Wed, Feb 22, 1995	6.38	6.38	6.38	6.38
257	NYSE	OPY	Fri, Feb 17, 1995	6.25	6.25	6.25	6.25
256	NYSE	OPY	Wed, Feb 15, 1995	6.25	6.44	6.25	6.38
255	NYSE	OPY	Mon, Feb 13, 1995	6.25	6.44	6.25	6.25
254	NYSE	OPY	Fri, Feb 10, 1995	6.25	6.47	6.25	6.25
253	NYSE	OPY	Thu, Feb 9, 1995	6.75	6.75	6.70	6.75
252	NYSE	OPY	Wed, Feb 8, 1995	6.25	6.52	6.25	6.25
251	NYSE	OPY	Tue, Feb 7, 1995	6.75	6.75	6.50	6.50
250	NYSE	OPY	Fri, Feb 3, 1995	6.50	6.63	6.50	6.63
249	NYSE	OPY	Thu, Feb 2, 1995	6.25	6.42	6.25	6.42
248	NYSE	OPY	Wed, Feb 1, 1995	6.33	6.33	6.33	6.33
247	NYSE	OPY	Tue, Jan 31, 1995	6.50	6.50	6.34	6.34
246	NYSE	OPY	Fri, Jan 27, 1995	6.47	6.75	6.38	6.75
245	NYSE	OPY	Thu, Jan 26, 1995	6.75	6.75	6.38	6.38
244	NYSE	OPY	Wed, Jan 25, 1995	6.55	6.75	6.55	6.75
243	NYSE	OPY	Tue, Jan 24, 1995	6.38	6.63	6.38	6.50
242	NYSE	OPY	Wed, Jan 18, 1995	6.75	6.75	6.66	6.66
241	NYSE	OPY	Tue, Jan 17, 1995	6.75	6.75	6.66	6.66
240	NYSE	OPY	Wed, Jan 11, 1995	6.75	6.75	6.75	6.75
239	NYSE	OPY	Mon, Jan 9, 1995	6.47	6.47	6.47	6.47
238	NYSE	OPY	Fri, Jan 6, 1995	6.38	6.59	6.38	6.59
237	NYSE	OPY	Thu, Jan 5, 1995	6.38	6.38	6.38	6.38
236	NYSE	OPY	Tue, Jan 3, 1995	6.63	6.63	6.48	6.48
235	NYSE	OPY	Thu, Dec 29, 1994	6.33	6.33	6.33	6.33
234	NYSE	OPY	Wed, Dec 28, 1994	6.38	6.38	6.38	6.38
233	NYSE	OPY	Tue, Dec 27, 1994	6.38	6.38	6.38	6.38
232	NYSE	OPY	Fri, Dec 23, 1994	6.50	6.50	6.50	6.50
231	NYSE	OPY	Thu, Dec 22, 1994	6.50	6.50	6.50	6.50
230	NYSE	OPY	Wed, Dec 21, 1994	6.55	6.55	6.55	6.55
229	NYSE	OPY	Fri, Dec 16, 1994	6.45	6.45	6.45	6.45
228	NYSE	OPY	Mon, Dec 12, 1994	6.38	6.75	6.38	6.75
227	NYSE	OPY	Fri, Dec 9, 1994	6.38	6.48	6.38	6.48
226	NYSE	OPY	Thu, Dec 8, 1994	6.50	6.50	6.50	6.50
225	NYSE	OPY	Wed, Nov 23, 1994	6.38	6.38	6.38	6.38
224	NYSE	OPY	Tue, Nov 22, 1994	6.63	6.63	6.63	6.63
223	NYSE	OPY	Mon, Nov 21, 1994	6.75	6.88	6.63	6.69
222	NYSE	OPY	Fri, Nov 18, 1994	6.75	6.84	6.75	6.84
221	NYSE	OPY	Thu, Nov 17, 1994	6.88	6.88	6.88	6.88
220	NYSE	OPY	Wed, Nov 16, 1994	6.80	6.80	6.80	6.80
219	NYSE	OPY	Tue, Nov 15, 1994	6.88	6.88	6.88	6.88
218	NYSE	OPY	Fri, Nov 11, 1994	6.88	6.88	6.88	6.88
217	NYSE	OPY	Wed, Nov 9, 1994	7.05	7.05	6.88	6.88
216	NYSE	OPY	Tue, Nov 8, 1994	7.25	7.25	7.25	7.25
215	NYSE	OPY	Mon, Nov 7, 1994	7.25	7.25	6.88	7.00
214	NYSE	OPY	Fri, Nov 4, 1994	6.63	7.13	6.63	6.88
213	NYSE	OPY	Thu, Nov 3, 1994	6.88	6.88	6.88	6.88
212	NYSE	OPY	Mon, Oct 31, 1994	6.42	6.42	6.42	6.42
211	NYSE	OPY	Fri, Oct 28, 1994	6.63	6.63	6.52	6.52
210	NYSE	OPY	Thu, Oct 27, 1994	6.63	6.63	6.63	6.63
209	NYSE	OPY	Wed, Oct 26, 1994	6.13	6.13	6.13	6.13
208	NYSE	OPY	Mon, Oct 24, 1994	6.50	6.50	6.50	6.50
207	NYSE	OPY	Fri, Oct 21, 1994	6.63	6.63	6.41	6.50
206	NYSE	OPY	Thu, Oct 20, 1994	6.25	6.63	6.25	6.63
205	NYSE	OPY	Wed, Oct 19, 1994	6.63	6.63	6.48	6.48
204	NYSE	OPY	Thu, Oct 13, 1994	6.38	6.63	6.13	6.41
203	NYSE	OPY	Tue, Oct 11, 1994	6.38	6.38	6.38	6.38
202	NYSE	OPY	Mon, Oct 10, 1994	6.25	6.50	6.25	6.31
201	NYSE	OPY	Fri, Oct 7, 1994	6.25	6.50	6.25	6.38
200	NYSE	OPY	Tue, Oct 4, 1994	6.30	6.30	6.30	6.30
199	NYSE	OPY	Tue, Sep 27, 1994	6.63	6.63	6.31	6.31
198	NYSE	OPY	Mon, Sep 26, 1994	6.75	6.75	6.38	6.38
197	NYSE	OPY	Fri, Sep 23, 1994	6.38	6.50	6.38	6.38
196	NYSE	OPY	Thu, Sep 22, 1994	6.75	6.75	6.50	6.75
195	NYSE	OPY	Wed, Sep 21, 1994	6.38	6.48	6.38	6.48
194	NYSE	OPY	Tue, Sep 20, 1994	6.63	6.63	6.63	6.63
193	NYSE	OPY	Mon, Sep 19, 1994	6.88	6.88	6.88	6.88
192	NYSE	OPY	Fri, Sep 16, 1994	6.88	6.88	6.88	6.88
191	NYSE	OPY	Thu, Sep 8, 1994	6.50	6.66	6.50	6.66
190	NYSE	OPY	Fri, Sep 2, 1994	6.38	6.75	6.38	6.66
189	NYSE	OPY	Wed, Aug 31, 1994	6.63	6.63	6.31	6.55
188	NYSE	OPY	Tue, Aug 30, 1994	6.63	6.75	6.38	6.59
187	NYSE	OPY	Mon, Aug 29, 1994	6.63	6.63	6.50	6.63
186	NYSE	OPY	Fri, Aug 26, 1994	6.50	6.50	6.50	6.50
185	NYSE	OPY	Thu, Aug 25, 1994	6.63	6.63	6.25	6.27
184	NYSE	OPY	Wed, Aug 24, 1994	6.50	6.75	6.50	6.75
183	NYSE	OPY	Tue, Aug 23, 1994	6.31	6.50	6.31	6.50
182	NYSE	OPY	Mon, Aug 22, 1994	6.34	6.34	6.13	6.13
181	NYSE	OPY	Thu, Aug 18, 1994	6.13	6.13	6.13	6.13
180	NYSE	OPY	Tue, Aug 16, 1994	6.28	6.28	6.28	6.28
179	NYSE	OPY	Mon, Aug 15, 1994	6.38	6.38	6.38	6.38
178	NYSE	OPY	Fri, Aug 12, 1994	6.25	6.25	6.25	6.25
177	NYSE	OPY	Thu, Aug 11, 1994	6.38	6.38	6.14	6.14
176	NYSE	OPY	Tue, Aug 9, 1994	6.25	6.28	6.00	6.13
175	NYSE	OPY	Mon, Aug 8, 1994	6.25	6.25	6.25	6.25
174	NYSE	OPY	Fri, Aug 5, 1994	6.06	6.06	6.06	6.06
173	NYSE	OPY	Thu, Aug 4, 1994	6.25	6.25	6.00	6.00
172	NYSE	OPY	Wed, Aug 3, 1994	6.25	6.25	6.00	6.00
171	NYSE	OPY	Tue, Aug 2, 1994	6.25	6.25	6.13	6.25
170	NYSE	OPY	Fri, Jul 29, 1994	6.11	6.11	6.00	6.00
169	NYSE	OPY	Thu, Jul 28, 1994	6.13	6.14	6.06	6.14
168	NYSE	OPY	Mon, Jul 25, 1994	6.38	6.38	6.34	6.38
167	NYSE	OPY	Fri, Jul 22, 1994	6.00	6.00	6.00	6.00
166	NYSE	OPY	Thu, Jul 21, 1994	6.06	6.11	6.00	6.11
165	NYSE	OPY	Wed, Jul 20, 1994	6.14	6.14	5.88	5.88
164	NYSE	OPY	Thu, Jul 14, 1994	6.19	6.25	6.17	6.17
163	NYSE	OPY	Wed, Jul 13, 1994	6.25	6.25	6.25	6.25
162	NYSE	OPY	Mon, Jul 11, 1994	5.75	6.25	5.75	5.75
161	NYSE	OPY	Fri, Jul 8, 1994	6.00	6.00	5.75	5.75
160	NYSE	OPY	Thu, Jul 7, 1994	6.00	6.25	5.88	6.06
159	NYSE	OPY	Wed, Jul 6, 1994	6.50	6.50	6.06	6.06
158	NYSE	OPY	Tue, Jul 5, 1994	6.00	6.00	6.00	6.00
157	NYSE	OPY	Fri, Jul 1, 1994	6.00	6.00	6.00	6.00
156	NYSE	OPY	Thu, Jun 30, 1994	6.50	6.50	6.34	6.50
155	NYSE	OPY	Wed, Jun 29, 1994	6.06	6.22	6.06	6.22
154	NYSE	OPY	Mon, Jun 27, 1994	6.50	6.50	6.34	6.34
153	NYSE	OPY	Fri, Jun 24, 1994	6.63	6.63	6.25	6.25
152	NYSE	OPY	Thu, Jun 23, 1994	6.75	6.75	6.50	6.75
151	NYSE	OPY	Tue, Jun 21, 1994	6.25	6.25	6.25	6.25
150	NYSE	OPY	Mon, Jun 20, 1994	6.47	6.47	6.47	6.47
149	NYSE	OPY	Thu, Jun 16, 1994	6.50	6.50	6.50	6.50
148	NYSE	OPY	Tue, Jun 14, 1994	6.56	6.56	6.56	6.56
147	NYSE	OPY	Fri, Jun 10, 1994	6.63	6.63	6.56	6.63
146	NYSE	OPY	Thu, Jun 9, 1994	6.80	6.81	6.53	6.63
145	NYSE	OPY	Wed, Jun 8, 1994	6.63	6.94	6.63	6.63
144	NYSE	OPY	Tue, Jun 7, 1994	6.75	7.25	6.75	6.94
143	NYSE	OPY	Mon, Jun 6, 1994	6.94	6.94	6.75	6.75
142	NYSE	OPY	Fri, Jun 3, 1994	7.13	7.25	7.13	7.25
141	NYSE	OPY	Thu, Jun 2, 1994	7.13	7.13	7.00	7.13
140	NYSE	OPY	Tue, May 31, 1994	7.13	7.13	6.63	6.84
139	NYSE	OPY	Fri, May 27, 1994	6.63	6.63	6.63	6.63
138	NYSE	OPY	Thu, May 26, 1994	6.75	7.00	6.75	7.00
137	NYSE	OPY	Wed, May 25, 1994	6.75	6.75	6.75	6.75
136	NYSE	OPY	Tue, May 24, 1994	7.13	7.13	6.75	6.75
135	NYSE	OPY	Fri, May 20, 1994	7.00	7.00	6.50	6.50
134	NYSE	OPY	Wed, May 18, 1994	6.88	6.95	6.88	6.95
133	NYSE	OPY	Fri, May 13, 1994	7.00	7.00	6.75	6.75
132	NYSE	OPY	Thu, May 12, 1994	6.50	6.77	6.50	6.50
131	NYSE	OPY	Fri, May 6, 1994	7.25	7.50	7.00	7.00
130	NYSE	OPY	Thu, May 5, 1994	7.75	7.75	7.25	7.25
129	NYSE	OPY	Wed, May 4, 1994	7.31	7.75	7.31	7.75
128	NYSE	OPY	Tue, May 3, 1994	7.75	7.75	7.69	7.75
127	NYSE	OPY	Mon, May 2, 1994	7.50	7.59	7.50	7.59
126	NYSE	OPY	Fri, Apr 29, 1994	7.13	7.13	7.13	7.13
125	NYSE	OPY	Thu, Apr 28, 1994	6.63	7.13	6.63	7.13
124	NYSE	OPY	Thu, Apr 21, 1994	6.88	7.09	6.88	6.88
123	NYSE	OPY	Wed, Apr 20, 1994	7.13	7.13	7.13	7.13
122	NYSE	OPY	Tue, Apr 19, 1994	7.13	7.38	7.13	7.38
121	NYSE	OPY	Mon, Apr 18, 1994	7.27	7.63	7.22	7.63
120	NYSE	OPY	Thu, Apr 14, 1994	7.25	7.25	7.25	7.25
119	NYSE	OPY	Wed, Apr 13, 1994	7.88	7.88	7.58	7.58
118	NYSE	OPY	Tue, Apr 12, 1994	7.63	7.75	7.63	7.75
117	NYSE	OPY	Mon, Apr 11, 1994	7.13	7.38	7.13	7.38
116	NYSE	OPY	Fri, Apr 8, 1994	7.38	7.50	7.38	7.50
115	NYSE	OPY	Wed, Apr 6, 1994	7.38	7.38	7.38	7.38
114	NYSE	OPY	Tue, Apr 5, 1994	7.69	7.88	7.50	7.63
113	NYSE	OPY	Mon, Apr 4, 1994	7.88	7.88	7.50	7.75
112	NYSE	OPY	Thu, Mar 31, 1994	7.75	7.75	7.75	7.75
111	NYSE	OPY	Wed, Mar 30, 1994	7.75	8.13	7.75	8.13
110	NYSE	OPY	Tue, Mar 29, 1994	8.25	8.25	8.00	8.25
109	NYSE	OPY	Mon, Mar 28, 1994	8.63	8.63	8.38	8.38
108	NYSE	OPY	Fri, Mar 25, 1994	8.38	8.38	8.38	8.38
107	NYSE	OPY	Wed, Mar 23, 1994	8.63	8.63	8.63	8.63
106	NYSE	OPY	Tue, Mar 22, 1994	8.13	8.13	8.13	8.13
105	NYSE	OPY	Mon, Mar 21, 1994	8.13	8.38	8.13	8.13
104	NYSE	OPY	Wed, Mar 16, 1994	8.38	8.38	8.38	8.38
103	NYSE	OPY	Tue, Mar 15, 1994	8.38	8.50	8.38	8.38
102	NYSE	OPY	Fri, Mar 11, 1994	9.00	9.00	8.88	9.00
101	NYSE	OPY	Tue, Mar 8, 1994	8.25	8.75	8.25	8.63
100	NYSE	OPY	Mon, Mar 7, 1994	8.25	8.25	8.25	8.25
99	NYSE	OPY	Fri, Mar 4, 1994	8.25	8.50	8.13	8.13
98	NYSE	OPY	Thu, Mar 3, 1994	8.75	8.75	8.50	8.50
97	NYSE	OPY	Wed, Mar 2, 1994	8.88	8.88	8.75	8.75
96	NYSE	OPY	Tue, Mar 1, 1994	9.25	9.25	8.88	8.88
95	NYSE	OPY	Mon, Feb 28, 1994	8.75	9.13	8.75	9.13
94	NYSE	OPY	Fri, Feb 25, 1994	8.25	8.25	8.25	8.25
93	NYSE	OPY	Thu, Feb 24, 1994	8.50	8.50	8.38	8.50
92	NYSE	OPY	Tue, Feb 22, 1994	8.13	8.13	8.13	8.13
91	NYSE	OPY	Thu, Feb 17, 1994	9.25	9.25	9.00	9.25
90	NYSE	OPY	Wed, Feb 16, 1994	9.13	9.13	9.00	9.00
89	NYSE	OPY	Tue, Feb 15, 1994	9.00	9.25	9.00	9.25
88	NYSE	OPY	Mon, Feb 14, 1994	9.50	9.50	9.25	9.25
87	NYSE	OPY	Thu, Feb 10, 1994	9.13	9.38	9.13	9.38
86	NYSE	OPY	Wed, Feb 9, 1994	9.13	9.38	9.13	9.13
85	NYSE	OPY	Tue, Feb 8, 1994	9.25	9.25	9.25	9.25
84	NYSE	OPY	Mon, Feb 7, 1994	9.25	9.63	9.13	9.63
83	NYSE	OPY	Fri, Feb 4, 1994	9.75	9.75	9.38	9.38
82	NYSE	OPY	Thu, Feb 3, 1994	9.63	9.63	9.38	9.50
81	NYSE	OPY	Wed, Feb 2, 1994	9.63	9.75	9.63	9.75
80	NYSE	OPY	Tue, Feb 1, 1994	9.25	9.50	9.25	9.50
79	NYSE	OPY	Mon, Jan 31, 1994	9.25	9.88	9.25	9.63
78	NYSE	OPY	Fri, Jan 28, 1994	9.50	9.63	9.50	9.63
77	NYSE	OPY	Thu, Jan 27, 1994	9.50	9.50	9.50	9.50
76	NYSE	OPY	Wed, Jan 26, 1994	9.38	9.38	9.38	9.38
75	NYSE	OPY	Tue, Jan 25, 1994	9.00	9.25	9.00	9.00
74	NYSE	OPY	Mon, Jan 24, 1994	9.50	9.50	9.50	9.50
73	NYSE	OPY	Fri, Jan 21, 1994	9.13	9.13	9.13	9.13
72	NYSE	OPY	Thu, Jan 20, 1994	9.25	9.25	9.00	9.25
71	NYSE	OPY	Wed, Jan 19, 1994	9.00	9.25	9.00	9.00
70	NYSE	OPY	Fri, Jan 14, 1994	9.38	9.38	9.13	9.13
69	NYSE	OPY	Thu, Jan 13, 1994	9.13	9.13	9.13	9.13
68	NYSE	OPY	Wed, Jan 12, 1994	9.00	9.13	9.00	9.13
67	NYSE	OPY	Tue, Jan 11, 1994	9.00	9.13	8.88	9.13
66	NYSE	OPY	Mon, Jan 10, 1994	8.63	9.13	8.63	9.13
65	NYSE	OPY	Fri, Jan 7, 1994	8.63	9.13	8.63	9.00
64	NYSE	OPY	Wed, Jan 5, 1994	8.63	8.88	8.63	8.88
63	NYSE	OPY	Fri, Dec 31, 1993	8.50	8.50	8.50	8.50
62	NYSE	OPY	Thu, Dec 30, 1993	8.13	8.13	8.13	8.13
61	NYSE	OPY	Tue, Dec 28, 1993	8.63	8.63	8.63	8.63
60	NYSE	OPY	Mon, Dec 27, 1993	8.88	8.88	8.88	8.88
59	NYSE	OPY	Thu, Dec 23, 1993	8.38	8.50	8.38	8.38
58	NYSE	OPY	Tue, Dec 21, 1993	8.50	8.50	8.50	8.50
57	NYSE	OPY	Mon, Dec 20, 1993	8.63	8.63	8.63	8.63
56	NYSE	OPY	Tue, Dec 14, 1993	8.75	8.75	8.75	8.75
55	NYSE	OPY	Mon, Dec 13, 1993	8.88	9.00	8.75	8.88
54	NYSE	OPY	Fri, Dec 10, 1993	9.13	9.13	8.63	8.63
53	NYSE	OPY	Tue, Dec 7, 1993	8.63	8.63	8.63	8.63
52	NYSE	OPY	Mon, Dec 6, 1993	8.50	8.50	8.50	8.50
51	NYSE	OPY	Fri, Dec 3, 1993	8.13	8.63	8.13	8.63
50	NYSE	OPY	Wed, Nov 24, 1993	8.13	8.25	8.13	8.13
49	NYSE	OPY	Tue, Nov 23, 1993	8.13	8.13	8.13	8.13
48	NYSE	OPY	Mon, Nov 22, 1993	8.25	8.25	8.25	8.25
47	NYSE	OPY	Fri, Nov 19, 1993	8.75	8.75	8.50	8.50
46	NYSE	OPY	Wed, Nov 17, 1993	9.00	9.00	8.63	8.63
45	NYSE	OPY	Tue, Nov 16, 1993	8.75	8.75	8.75	8.75
44	NYSE	OPY	Mon, Nov 15, 1993	8.75	8.75	8.75	8.75
43	NYSE	OPY	Thu, Nov 11, 1993	9.00	9.25	9.00	9.13
42	NYSE	OPY	Wed, Nov 10, 1993	8.88	9.13	8.50	9.00
41	NYSE	OPY	Tue, Nov 9, 1993	8.63	8.75	8.50	8.75
40	NYSE	OPY	Mon, Nov 8, 1993	8.75	8.75	8.75	8.75
39	NYSE	OPY	Fri, Nov 5, 1993	8.88	8.88	8.75	8.75
38	NYSE	OPY	Thu, Nov 4, 1993	9.13	9.25	9.00	9.00
37	NYSE	OPY	Wed, Nov 3, 1993	9.38	9.63	9.00	9.25
36	NYSE	OPY	Tue, Nov 2, 1993	8.63	9.00	8.63	9.00
35	NYSE	OPY	Mon, Nov 1, 1993	9.13	9.13	8.63	8.75
34	NYSE	OPY	Fri, Oct 29, 1993	8.75	9.13	8.75	9.13
33	NYSE	OPY	Thu, Oct 28, 1993	8.75	8.75	8.75	8.75
32	NYSE	OPY	Wed, Oct 27, 1993	8.88	8.88	8.88	8.88
31	NYSE	OPY	Tue, Oct 26, 1993	8.75	8.75	8.50	8.50
30	NYSE	OPY	Mon, Oct 25, 1993	8.75	9.00	8.75	9.00
29	NYSE	OPY	Fri, Oct 22, 1993	8.50	8.75	8.50	8.75
28	NYSE	OPY	Thu, Oct 21, 1993	8.25	8.38	8.00	8.25
27	NYSE	OPY	Wed, Oct 20, 1993	8.00	8.13	8.00	8.13
26	NYSE	OPY	Tue, Oct 19, 1993	8.13	8.13	8.13	8.13
25	NYSE	OPY	Mon, Oct 18, 1993	7.63	7.75	7.63	7.63
24	NYSE	OPY	Fri, Oct 15, 1993	7.75	7.75	7.75	7.75
23	NYSE	OPY	Thu, Oct 14, 1993	8.25	8.25	8.00	8.00
22	NYSE	OPY	Wed, Oct 13, 1993	7.50	8.25	7.50	8.00
21	NYSE	OPY	Tue, Oct 12, 1993	7.75	7.75	7.75	7.75
20	NYSE	OPY	Fri, Oct 8, 1993	7.38	7.38	7.38	7.38
19	NYSE	OPY	Thu, Oct 7, 1993	6.88	7.38	6.88	7.38
18	NYSE	OPY	Tue, Oct 5, 1993	7.00	7.25	7.00	7.00
17	NYSE	OPY	Thu, Sep 30, 1993	7.38	7.38	7.38	7.38
16	NYSE	OPY	Wed, Sep 29, 1993	7.38	7.38	7.13	7.38
15	NYSE	OPY	Tue, Sep 28, 1993	7.13	7.38	7.13	7.38
14	NYSE	OPY	Mon, Sep 27, 1993	7.13	7.25	7.13	7.13
13	NYSE	OPY	Wed, Sep 15, 1993	7.25	7.75	7.25	7.75
12	NYSE	OPY	Tue, Sep 14, 1993	7.63	7.63	7.63	7.63
11	NYSE	OPY	Mon, Sep 13, 1993	7.25	7.50	7.25	7.25
10	NYSE	OPY	Tue, Sep 7, 1993	7.38	7.50	7.38	7.50
9	NYSE	OPY	Fri, Sep 3, 1993	7.63	7.63	7.50	7.50
8	NYSE	OPY	Thu, Sep 2, 1993	7.75	7.75	7.25	7.38
7	NYSE	OPY	Wed, Sep 1, 1993	7.63	7.63	7.25	7.25
6	NYSE	OPY	Tue, Aug 31, 1993	7.38	7.38	7.25	7.38
5	NYSE	OPY	Mon, Aug 23, 1993	7.38	7.38	7.38	7.38
4	NYSE	OPY	Fri, Aug 20, 1993	7.13	7.13	7.13	7.13
3	NYSE	OPY	Thu, Aug 19, 1993	6.88	7.13	6.88	6.88
2	NYSE	OPY	Wed, Aug 18, 1993	6.88	6.88	6.88	6.88
1	NYSE	OPY	Tue, Aug 17, 1993	7.13	7.13	6.88	7.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Oppenheimer Holdings Inc NYSE:OPY 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