Orion Group Holdings Inc NYSE:ORN Historical Prices

Below are the 3795 trading days of historical prices for ORN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3795	NYSE	ORN	Wed, Jan 18, 2023	2.95	2.95	2.77	2.90
3794	NYSE	ORN	Tue, Jan 17, 2023	2.94	3.06	2.94	3.00
3793	NYSE	ORN	Fri, Jan 13, 2023	2.94	2.96	2.88	2.89
3792	NYSE	ORN	Thu, Jan 12, 2023	2.99	3.04	2.86	2.92
3791	NYSE	ORN	Wed, Jan 11, 2023	2.94	3.07	2.89	3.01
3790	NYSE	ORN	Tue, Jan 10, 2023	2.77	2.92	2.75	2.91
3789	NYSE	ORN	Mon, Jan 9, 2023	2.67	2.78	2.67	2.73
3788	NYSE	ORN	Fri, Jan 6, 2023	2.69	2.75	2.59	2.65
3787	NYSE	ORN	Thu, Jan 5, 2023	2.64	2.67	2.55	2.64
3786	NYSE	ORN	Wed, Jan 4, 2023	2.51	2.60	2.49	2.59
3785	NYSE	ORN	Tue, Jan 3, 2023	2.40	2.56	2.40	2.55
3784	NYSE	ORN	Fri, Dec 30, 2022	2.30	2.41	2.30	2.38
3783	NYSE	ORN	Thu, Dec 29, 2022	2.33	2.40	2.29	2.35
3782	NYSE	ORN	Wed, Dec 28, 2022	2.39	2.43	2.30	2.33
3781	NYSE	ORN	Tue, Dec 27, 2022	2.26	2.45	2.23	2.35
3780	NYSE	ORN	Fri, Dec 23, 2022	2.28	2.30	2.25	2.29
3779	NYSE	ORN	Thu, Dec 22, 2022	2.27	2.30	2.20	2.26
3778	NYSE	ORN	Wed, Dec 21, 2022	2.35	2.37	2.22	2.28
3777	NYSE	ORN	Tue, Dec 20, 2022	2.38	2.43	2.29	2.31
3776	NYSE	ORN	Mon, Dec 19, 2022	2.42	2.50	2.34	2.40
3775	NYSE	ORN	Fri, Dec 16, 2022	2.48	2.52	2.41	2.44
3774	NYSE	ORN	Thu, Dec 15, 2022	2.53	2.59	2.44	2.50
3773	NYSE	ORN	Wed, Dec 14, 2022	2.55	2.60	2.51	2.51
3772	NYSE	ORN	Tue, Dec 13, 2022	2.44	2.60	2.33	2.55
3771	NYSE	ORN	Mon, Dec 12, 2022	2.38	2.48	2.38	2.39
3770	NYSE	ORN	Fri, Dec 9, 2022	2.42	2.48	2.40	2.40
3769	NYSE	ORN	Thu, Dec 8, 2022	2.47	2.50	2.42	2.42
3768	NYSE	ORN	Wed, Dec 7, 2022	2.50	2.53	2.44	2.50
3767	NYSE	ORN	Tue, Dec 6, 2022	2.45	2.51	2.41	2.44
3766	NYSE	ORN	Mon, Dec 5, 2022	2.53	2.65	2.47	2.49
3765	NYSE	ORN	Fri, Dec 2, 2022	2.52	2.59	2.50	2.55
3764	NYSE	ORN	Thu, Dec 1, 2022	2.65	2.65	2.57	2.57
3763	NYSE	ORN	Wed, Nov 30, 2022	2.67	2.69	2.63	2.64
3762	NYSE	ORN	Tue, Nov 29, 2022	2.62	2.65	2.59	2.63
3761	NYSE	ORN	Mon, Nov 28, 2022	2.43	2.71	2.41	2.61
3760	NYSE	ORN	Fri, Nov 25, 2022	2.35	2.49	2.35	2.44
3759	NYSE	ORN	Wed, Nov 23, 2022	2.28	2.36	2.28	2.34
3758	NYSE	ORN	Tue, Nov 22, 2022	2.21	2.30	2.21	2.27
3757	NYSE	ORN	Mon, Nov 21, 2022	2.25	2.33	2.22	2.24
3756	NYSE	ORN	Fri, Nov 18, 2022	2.22	2.31	2.16	2.22
3755	NYSE	ORN	Thu, Nov 17, 2022	2.28	2.39	2.10	2.18
3754	NYSE	ORN	Wed, Nov 16, 2022	2.26	2.36	2.24	2.31
3753	NYSE	ORN	Tue, Nov 15, 2022	2.30	2.40	2.28	2.30
3752	NYSE	ORN	Mon, Nov 14, 2022	2.28	2.47	2.28	2.30
3751	NYSE	ORN	Fri, Nov 11, 2022	2.32	2.39	2.29	2.29
3750	NYSE	ORN	Thu, Nov 10, 2022	2.31	2.35	2.24	2.29
3749	NYSE	ORN	Wed, Nov 9, 2022	2.27	2.29	2.23	2.24
3748	NYSE	ORN	Tue, Nov 8, 2022	2.34	2.40	2.24	2.25
3747	NYSE	ORN	Mon, Nov 7, 2022	2.32	2.38	2.28	2.30
3746	NYSE	ORN	Fri, Nov 4, 2022	2.37	2.38	2.27	2.29
3745	NYSE	ORN	Thu, Nov 3, 2022	2.23	2.57	2.17	2.35
3744	NYSE	ORN	Wed, Nov 2, 2022	2.29	2.36	2.24	2.27
3743	NYSE	ORN	Tue, Nov 1, 2022	2.31	2.34	2.23	2.26
3742	NYSE	ORN	Mon, Oct 31, 2022	2.40	2.48	2.28	2.28
3741	NYSE	ORN	Fri, Oct 28, 2022	2.45	2.48	2.39	2.44
3740	NYSE	ORN	Thu, Oct 27, 2022	2.65	2.65	2.47	2.48
3739	NYSE	ORN	Wed, Oct 26, 2022	2.62	2.77	2.52	2.52
3738	NYSE	ORN	Tue, Oct 25, 2022	2.66	2.70	2.48	2.63
3737	NYSE	ORN	Mon, Oct 24, 2022	2.52	2.69	2.52	2.63
3736	NYSE	ORN	Fri, Oct 21, 2022	2.48	2.51	2.47	2.49
3735	NYSE	ORN	Thu, Oct 20, 2022	2.51	2.55	2.47	2.50
3734	NYSE	ORN	Wed, Oct 19, 2022	2.47	2.51	2.46	2.47
3733	NYSE	ORN	Tue, Oct 18, 2022	2.50	2.56	2.46	2.46
3732	NYSE	ORN	Mon, Oct 17, 2022	2.47	2.52	2.37	2.43
3731	NYSE	ORN	Fri, Oct 14, 2022	2.52	2.52	2.40	2.48
3730	NYSE	ORN	Thu, Oct 13, 2022	2.32	2.54	2.32	2.54
3729	NYSE	ORN	Wed, Oct 12, 2022	2.43	2.43	2.32	2.37
3728	NYSE	ORN	Tue, Oct 11, 2022	2.47	2.49	2.41	2.43
3727	NYSE	ORN	Mon, Oct 10, 2022	2.44	2.55	2.44	2.52
3726	NYSE	ORN	Fri, Oct 7, 2022	2.57	2.63	2.46	2.47
3725	NYSE	ORN	Thu, Oct 6, 2022	2.52	2.59	2.52	2.58
3724	NYSE	ORN	Wed, Oct 5, 2022	2.60	2.74	2.52	2.55
3723	NYSE	ORN	Tue, Oct 4, 2022	2.51	2.62	2.51	2.51
3722	NYSE	ORN	Mon, Oct 3, 2022	2.62	2.62	2.50	2.54
3721	NYSE	ORN	Fri, Sep 30, 2022	2.36	2.72	2.36	2.64
3720	NYSE	ORN	Thu, Sep 29, 2022	2.40	2.45	2.34	2.44
3719	NYSE	ORN	Wed, Sep 28, 2022	2.40	2.44	2.34	2.38
3718	NYSE	ORN	Tue, Sep 27, 2022	2.41	2.41	2.28	2.33
3717	NYSE	ORN	Mon, Sep 26, 2022	2.40	2.46	2.35	2.36
3716	NYSE	ORN	Fri, Sep 23, 2022	2.38	2.47	2.35	2.39
3715	NYSE	ORN	Thu, Sep 22, 2022	2.56	2.56	2.35	2.37
3714	NYSE	ORN	Wed, Sep 21, 2022	2.38	2.54	2.38	2.50
3713	NYSE	ORN	Tue, Sep 20, 2022	2.47	2.49	2.40	2.41
3712	NYSE	ORN	Mon, Sep 19, 2022	2.47	2.58	2.44	2.50
3711	NYSE	ORN	Fri, Sep 16, 2022	2.59	2.64	2.45	2.54
3710	NYSE	ORN	Thu, Sep 15, 2022	2.72	2.74	2.62	2.67
3709	NYSE	ORN	Wed, Sep 14, 2022	2.69	2.72	2.55	2.55
3708	NYSE	ORN	Tue, Sep 13, 2022	2.71	2.74	2.65	2.65
3707	NYSE	ORN	Mon, Sep 12, 2022	2.70	2.80	2.70	2.75
3706	NYSE	ORN	Fri, Sep 9, 2022	2.77	2.86	2.71	2.72
3705	NYSE	ORN	Thu, Sep 8, 2022	2.73	2.86	2.71	2.77
3704	NYSE	ORN	Wed, Sep 7, 2022	2.83	2.84	2.73	2.73
3703	NYSE	ORN	Tue, Sep 6, 2022	3.09	3.09	2.85	2.85
3702	NYSE	ORN	Fri, Sep 2, 2022	3.15	3.20	3.01	3.07
3701	NYSE	ORN	Thu, Sep 1, 2022	3.17	3.19	3.00	3.15
3700	NYSE	ORN	Wed, Aug 31, 2022	3.30	3.30	3.08	3.19
3699	NYSE	ORN	Tue, Aug 30, 2022	3.24	3.35	3.17	3.27
3698	NYSE	ORN	Mon, Aug 29, 2022	3.20	3.33	3.15	3.18
3697	NYSE	ORN	Fri, Aug 26, 2022	3.15	3.24	3.10	3.21
3696	NYSE	ORN	Thu, Aug 25, 2022	3.10	3.16	3.06	3.12
3695	NYSE	ORN	Wed, Aug 24, 2022	3.11	3.19	3.04	3.10
3694	NYSE	ORN	Tue, Aug 23, 2022	2.88	3.20	2.81	3.14
3693	NYSE	ORN	Mon, Aug 22, 2022	2.71	2.87	2.65	2.86
3692	NYSE	ORN	Fri, Aug 19, 2022	2.76	2.85	2.71	2.73
3691	NYSE	ORN	Thu, Aug 18, 2022	2.73	2.84	2.66	2.78
3690	NYSE	ORN	Wed, Aug 17, 2022	2.81	2.81	2.64	2.68
3689	NYSE	ORN	Tue, Aug 16, 2022	2.70	2.87	2.67	2.81
3688	NYSE	ORN	Mon, Aug 15, 2022	2.72	2.76	2.68	2.69
3687	NYSE	ORN	Fri, Aug 12, 2022	2.66	2.76	2.66	2.75
3686	NYSE	ORN	Thu, Aug 11, 2022	2.67	2.68	2.62	2.66
3685	NYSE	ORN	Wed, Aug 10, 2022	2.71	2.74	2.61	2.62
3684	NYSE	ORN	Tue, Aug 9, 2022	2.77	2.77	2.68	2.68
3683	NYSE	ORN	Mon, Aug 8, 2022	2.67	2.80	2.67	2.76
3682	NYSE	ORN	Fri, Aug 5, 2022	2.58	2.69	2.57	2.68
3681	NYSE	ORN	Thu, Aug 4, 2022	2.64	2.73	2.60	2.64
3680	NYSE	ORN	Wed, Aug 3, 2022	2.56	2.70	2.54	2.70
3679	NYSE	ORN	Tue, Aug 2, 2022	2.69	2.80	2.55	2.58
3678	NYSE	ORN	Mon, Aug 1, 2022	2.67	2.74	2.59	2.71
3677	NYSE	ORN	Fri, Jul 29, 2022	2.69	2.72	2.62	2.68
3676	NYSE	ORN	Thu, Jul 28, 2022	2.48	2.72	2.41	2.69
3675	NYSE	ORN	Wed, Jul 27, 2022	2.52	2.59	2.41	2.46
3674	NYSE	ORN	Tue, Jul 26, 2022	2.44	2.59	2.44	2.54
3673	NYSE	ORN	Mon, Jul 25, 2022	2.62	2.65	2.45	2.45
3672	NYSE	ORN	Fri, Jul 22, 2022	2.53	2.67	2.52	2.57
3671	NYSE	ORN	Thu, Jul 21, 2022	2.40	2.72	2.38	2.57
3670	NYSE	ORN	Wed, Jul 20, 2022	2.38	2.49	2.38	2.46
3669	NYSE	ORN	Tue, Jul 19, 2022	2.32	2.43	2.32	2.38
3668	NYSE	ORN	Mon, Jul 18, 2022	2.35	2.39	2.26	2.30
3667	NYSE	ORN	Fri, Jul 15, 2022	2.27	2.36	2.26	2.27
3666	NYSE	ORN	Thu, Jul 14, 2022	2.26	2.32	2.26	2.27
3665	NYSE	ORN	Wed, Jul 13, 2022	2.30	2.31	2.23	2.27
3664	NYSE	ORN	Tue, Jul 12, 2022	2.28	2.32	2.26	2.26
3663	NYSE	ORN	Mon, Jul 11, 2022	2.23	2.33	2.20	2.29
3662	NYSE	ORN	Fri, Jul 8, 2022	2.22	2.31	2.20	2.28
3661	NYSE	ORN	Thu, Jul 7, 2022	2.28	2.36	2.28	2.28
3660	NYSE	ORN	Wed, Jul 6, 2022	2.25	2.31	2.23	2.23
3659	NYSE	ORN	Tue, Jul 5, 2022	2.16	2.32	2.14	2.25
3658	NYSE	ORN	Fri, Jul 1, 2022	2.22	2.33	2.19	2.23
3657	NYSE	ORN	Thu, Jun 30, 2022	2.18	2.29	2.18	2.28
3656	NYSE	ORN	Wed, Jun 29, 2022	2.24	2.29	2.10	2.20
3655	NYSE	ORN	Tue, Jun 28, 2022	2.34	2.46	2.25	2.25
3654	NYSE	ORN	Mon, Jun 27, 2022	2.42	2.45	2.33	2.35
3653	NYSE	ORN	Fri, Jun 24, 2022	2.42	2.57	2.42	2.42
3652	NYSE	ORN	Thu, Jun 23, 2022	2.50	2.53	2.44	2.44
3651	NYSE	ORN	Wed, Jun 22, 2022	2.46	2.63	2.46	2.55
3650	NYSE	ORN	Tue, Jun 21, 2022	2.61	2.63	2.48	2.54
3649	NYSE	ORN	Fri, Jun 17, 2022	2.30	2.66	2.29	2.66
3648	NYSE	ORN	Thu, Jun 16, 2022	2.59	2.59	2.37	2.42
3647	NYSE	ORN	Wed, Jun 15, 2022	2.59	2.66	2.53	2.60
3646	NYSE	ORN	Tue, Jun 14, 2022	2.59	2.64	2.57	2.57
3645	NYSE	ORN	Mon, Jun 13, 2022	2.72	2.72	2.52	2.55
3644	NYSE	ORN	Fri, Jun 10, 2022	2.78	2.86	2.63	2.75
3643	NYSE	ORN	Thu, Jun 9, 2022	2.87	2.90	2.82	2.84
3642	NYSE	ORN	Wed, Jun 8, 2022	2.90	2.95	2.84	2.88
3641	NYSE	ORN	Tue, Jun 7, 2022	2.59	2.90	2.57	2.82
3640	NYSE	ORN	Mon, Jun 6, 2022	2.73	2.79	2.57	2.57
3639	NYSE	ORN	Fri, Jun 3, 2022	2.73	2.78	2.61	2.66
3638	NYSE	ORN	Thu, Jun 2, 2022	2.86	2.93	2.77	2.82
3637	NYSE	ORN	Wed, Jun 1, 2022	2.64	2.85	2.64	2.83
3636	NYSE	ORN	Tue, May 31, 2022	2.50	2.72	2.50	2.65
3635	NYSE	ORN	Fri, May 27, 2022	2.73	2.78	2.45	2.52
3634	NYSE	ORN	Thu, May 26, 2022	2.70	2.77	2.57	2.72
3633	NYSE	ORN	Wed, May 25, 2022	2.50	2.73	2.47	2.65
3632	NYSE	ORN	Tue, May 24, 2022	2.65	2.65	2.50	2.53
3631	NYSE	ORN	Mon, May 23, 2022	2.70	2.77	2.57	2.69
3630	NYSE	ORN	Fri, May 20, 2022	2.82	2.82	2.71	2.72
3629	NYSE	ORN	Thu, May 19, 2022	2.81	2.82	2.74	2.79
3628	NYSE	ORN	Wed, May 18, 2022	2.81	2.90	2.74	2.84
3627	NYSE	ORN	Tue, May 17, 2022	2.73	2.90	2.61	2.85
3626	NYSE	ORN	Mon, May 16, 2022	2.67	2.70	2.63	2.64
3625	NYSE	ORN	Fri, May 13, 2022	2.66	2.76	2.62	2.70
3624	NYSE	ORN	Thu, May 12, 2022	2.44	2.69	2.44	2.64
3623	NYSE	ORN	Wed, May 11, 2022	2.52	2.57	2.42	2.51
3622	NYSE	ORN	Tue, May 10, 2022	2.51	2.60	2.42	2.52
3621	NYSE	ORN	Mon, May 9, 2022	2.62	2.62	2.43	2.50
3620	NYSE	ORN	Fri, May 6, 2022	2.66	2.77	2.58	2.67
3619	NYSE	ORN	Thu, May 5, 2022	2.84	2.85	2.64	2.67
3618	NYSE	ORN	Wed, May 4, 2022	2.75	2.88	2.72	2.88
3617	NYSE	ORN	Tue, May 3, 2022	2.77	2.87	2.64	2.72
3616	NYSE	ORN	Mon, May 2, 2022	2.73	2.78	2.60	2.78
3615	NYSE	ORN	Fri, Apr 29, 2022	2.49	2.70	2.45	2.66
3614	NYSE	ORN	Thu, Apr 28, 2022	2.38	2.50	2.33	2.46
3613	NYSE	ORN	Wed, Apr 27, 2022	2.28	2.43	2.27	2.37
3612	NYSE	ORN	Tue, Apr 26, 2022	2.33	2.34	2.24	2.25
3611	NYSE	ORN	Mon, Apr 25, 2022	2.34	2.36	2.29	2.33
3610	NYSE	ORN	Fri, Apr 22, 2022	2.43	2.43	2.33	2.35
3609	NYSE	ORN	Thu, Apr 21, 2022	2.51	2.61	2.40	2.41
3608	NYSE	ORN	Wed, Apr 20, 2022	2.43	2.65	2.38	2.64
3607	NYSE	ORN	Tue, Apr 19, 2022	2.32	2.55	2.32	2.40
3606	NYSE	ORN	Mon, Apr 18, 2022	2.45	2.51	2.33	2.37
3605	NYSE	ORN	Thu, Apr 14, 2022	2.46	2.59	2.38	2.56
3604	NYSE	ORN	Wed, Apr 13, 2022	2.36	2.48	2.30	2.43
3603	NYSE	ORN	Tue, Apr 12, 2022	2.60	2.60	2.32	2.35
3602	NYSE	ORN	Mon, Apr 11, 2022	2.39	2.63	2.38	2.58
3601	NYSE	ORN	Fri, Apr 8, 2022	2.45	2.49	2.30	2.31
3600	NYSE	ORN	Thu, Apr 7, 2022	2.64	2.69	2.42	2.47
3599	NYSE	ORN	Wed, Apr 6, 2022	2.59	2.68	2.45	2.64
3598	NYSE	ORN	Tue, Apr 5, 2022	2.53	2.65	2.53	2.58
3597	NYSE	ORN	Mon, Apr 4, 2022	2.62	2.62	2.50	2.53
3596	NYSE	ORN	Fri, Apr 1, 2022	2.50	2.67	2.47	2.65
3595	NYSE	ORN	Thu, Mar 31, 2022	2.67	2.75	2.47	2.48
3594	NYSE	ORN	Wed, Mar 30, 2022	2.65	2.71	2.58	2.66
3593	NYSE	ORN	Tue, Mar 29, 2022	2.70	2.82	2.65	2.66
3592	NYSE	ORN	Mon, Mar 28, 2022	2.57	2.70	2.56	2.70
3591	NYSE	ORN	Fri, Mar 25, 2022	2.38	2.63	2.36	2.61
3590	NYSE	ORN	Thu, Mar 24, 2022	2.25	2.71	2.25	2.40
3589	NYSE	ORN	Wed, Mar 23, 2022	2.24	2.29	2.19	2.22
3588	NYSE	ORN	Tue, Mar 22, 2022	2.19	2.28	2.19	2.21
3587	NYSE	ORN	Mon, Mar 21, 2022	2.20	2.29	2.20	2.23
3586	NYSE	ORN	Fri, Mar 18, 2022	2.21	2.34	2.21	2.22
3585	NYSE	ORN	Thu, Mar 17, 2022	2.18	2.30	2.13	2.30
3584	NYSE	ORN	Wed, Mar 16, 2022	2.24	2.41	2.10	2.25
3583	NYSE	ORN	Tue, Mar 15, 2022	2.45	2.49	2.21	2.27
3582	NYSE	ORN	Mon, Mar 14, 2022	2.52	2.55	2.31	2.34
3581	NYSE	ORN	Fri, Mar 11, 2022	2.35	2.58	2.34	2.50
3580	NYSE	ORN	Thu, Mar 10, 2022	2.47	2.47	2.19	2.40
3579	NYSE	ORN	Wed, Mar 9, 2022	2.21	2.41	2.21	2.34
3578	NYSE	ORN	Tue, Mar 8, 2022	2.20	2.30	2.17	2.22
3577	NYSE	ORN	Mon, Mar 7, 2022	2.20	2.28	2.15	2.20
3576	NYSE	ORN	Fri, Mar 4, 2022	2.38	2.38	2.15	2.19
3575	NYSE	ORN	Thu, Mar 3, 2022	2.50	2.82	2.30	2.35
3574	NYSE	ORN	Wed, Mar 2, 2022	3.16	3.42	3.10	3.12
3573	NYSE	ORN	Tue, Mar 1, 2022	3.23	3.23	3.07	3.08
3572	NYSE	ORN	Mon, Feb 28, 2022	3.13	3.28	3.12	3.22
3571	NYSE	ORN	Fri, Feb 25, 2022	3.24	3.38	3.15	3.20
3570	NYSE	ORN	Thu, Feb 24, 2022	3.11	3.24	3.02	3.20
3569	NYSE	ORN	Wed, Feb 23, 2022	3.35	3.38	3.17	3.18
3568	NYSE	ORN	Tue, Feb 22, 2022	3.37	3.51	3.25	3.34
3567	NYSE	ORN	Fri, Feb 18, 2022	3.45	3.49	3.38	3.38
3566	NYSE	ORN	Thu, Feb 17, 2022	3.42	3.51	3.39	3.49
3565	NYSE	ORN	Wed, Feb 16, 2022	3.17	3.57	3.10	3.54
3564	NYSE	ORN	Tue, Feb 15, 2022	3.12	3.24	3.12	3.21
3563	NYSE	ORN	Mon, Feb 14, 2022	3.07	3.10	3.00	3.03
3562	NYSE	ORN	Fri, Feb 11, 2022	3.24	3.25	3.03	3.07
3561	NYSE	ORN	Thu, Feb 10, 2022	3.18	3.36	3.18	3.28
3560	NYSE	ORN	Wed, Feb 9, 2022	3.47	3.51	3.26	3.29
3559	NYSE	ORN	Tue, Feb 8, 2022	3.21	3.47	3.20	3.44
3558	NYSE	ORN	Mon, Feb 7, 2022	3.06	3.25	3.06	3.21
3557	NYSE	ORN	Fri, Feb 4, 2022	3.06	3.13	3.05	3.10
3556	NYSE	ORN	Thu, Feb 3, 2022	3.08	3.26	3.08	3.09
3555	NYSE	ORN	Wed, Feb 2, 2022	3.21	3.21	3.08	3.10
3554	NYSE	ORN	Tue, Feb 1, 2022	3.20	3.39	3.17	3.20
3553	NYSE	ORN	Mon, Jan 31, 2022	3.15	3.27	3.15	3.20
3552	NYSE	ORN	Fri, Jan 28, 2022	3.25	3.25	3.14	3.17
3551	NYSE	ORN	Thu, Jan 27, 2022	3.42	3.42	3.05	3.21
3550	NYSE	ORN	Wed, Jan 26, 2022	3.49	3.62	3.28	3.39
3549	NYSE	ORN	Tue, Jan 25, 2022	3.43	3.51	3.35	3.44
3548	NYSE	ORN	Mon, Jan 24, 2022	3.31	3.55	3.21	3.55
3547	NYSE	ORN	Fri, Jan 21, 2022	3.39	3.42	3.30	3.36
3546	NYSE	ORN	Thu, Jan 20, 2022	3.46	3.55	3.42	3.45
3545	NYSE	ORN	Wed, Jan 19, 2022	3.60	3.60	3.43	3.46
3544	NYSE	ORN	Tue, Jan 18, 2022	3.77	3.77	3.42	3.56
3543	NYSE	ORN	Fri, Jan 14, 2022	3.66	3.83	3.60	3.80
3542	NYSE	ORN	Thu, Jan 13, 2022	3.71	3.77	3.64	3.67
3541	NYSE	ORN	Wed, Jan 12, 2022	3.77	3.78	3.64	3.65
3540	NYSE	ORN	Tue, Jan 11, 2022	3.66	3.72	3.60	3.71
3539	NYSE	ORN	Mon, Jan 10, 2022	3.79	3.85	3.64	3.69
3538	NYSE	ORN	Fri, Jan 7, 2022	3.90	3.90	3.78	3.78
3537	NYSE	ORN	Thu, Jan 6, 2022	3.86	3.98	3.80	3.89
3536	NYSE	ORN	Wed, Jan 5, 2022	4.00	4.21	3.85	3.87
3535	NYSE	ORN	Tue, Jan 4, 2022	4.08	4.20	3.99	4.00
3534	NYSE	ORN	Mon, Jan 3, 2022	3.75	4.08	3.75	4.08
3533	NYSE	ORN	Fri, Dec 31, 2021	3.74	3.88	3.72	3.77
3532	NYSE	ORN	Thu, Dec 30, 2021	3.67	3.89	3.67	3.78
3531	NYSE	ORN	Wed, Dec 29, 2021	3.76	3.80	3.66	3.72
3530	NYSE	ORN	Tue, Dec 28, 2021	3.87	3.95	3.72	3.75
3529	NYSE	ORN	Mon, Dec 27, 2021	3.79	3.92	3.74	3.91
3528	NYSE	ORN	Thu, Dec 23, 2021	3.74	3.92	3.70	3.78
3527	NYSE	ORN	Wed, Dec 22, 2021	3.71	3.80	3.65	3.71
3526	NYSE	ORN	Tue, Dec 21, 2021	3.62	3.80	3.56	3.72
3525	NYSE	ORN	Mon, Dec 20, 2021	3.73	3.76	3.46	3.61
3524	NYSE	ORN	Fri, Dec 17, 2021	4.03	4.05	3.79	3.80
3523	NYSE	ORN	Thu, Dec 16, 2021	4.30	4.30	3.96	4.08
3522	NYSE	ORN	Wed, Dec 15, 2021	4.28	4.29	4.15	4.28
3521	NYSE	ORN	Tue, Dec 14, 2021	4.28	4.30	4.13	4.30
3520	NYSE	ORN	Mon, Dec 13, 2021	4.37	4.39	4.27	4.33
3519	NYSE	ORN	Fri, Dec 10, 2021	4.36	4.41	4.27	4.37
3518	NYSE	ORN	Thu, Dec 9, 2021	4.39	4.39	4.24	4.31
3517	NYSE	ORN	Wed, Dec 8, 2021	4.21	4.40	4.18	4.36
3516	NYSE	ORN	Tue, Dec 7, 2021	4.15	4.30	4.15	4.25
3515	NYSE	ORN	Mon, Dec 6, 2021	3.91	4.16	3.87	4.15
3514	NYSE	ORN	Fri, Dec 3, 2021	4.00	4.08	3.75	3.90
3513	NYSE	ORN	Thu, Dec 2, 2021	3.95	4.08	3.90	3.96
3512	NYSE	ORN	Wed, Dec 1, 2021	4.15	4.19	3.89	3.94
3511	NYSE	ORN	Tue, Nov 30, 2021	4.05	4.17	3.94	4.10
3510	NYSE	ORN	Mon, Nov 29, 2021	4.32	4.33	4.10	4.11
3509	NYSE	ORN	Fri, Nov 26, 2021	4.31	4.34	4.10	4.27
3508	NYSE	ORN	Wed, Nov 24, 2021	4.41	4.46	4.33	4.35
3507	NYSE	ORN	Tue, Nov 23, 2021	4.54	4.64	4.38	4.41
3506	NYSE	ORN	Mon, Nov 22, 2021	4.83	4.90	4.49	4.56
3505	NYSE	ORN	Fri, Nov 19, 2021	4.83	4.88	4.78	4.80
3504	NYSE	ORN	Thu, Nov 18, 2021	4.90	4.94	4.80	4.81
3503	NYSE	ORN	Wed, Nov 17, 2021	4.95	5.00	4.86	4.92
3502	NYSE	ORN	Tue, Nov 16, 2021	4.99	5.05	4.89	5.00
3501	NYSE	ORN	Mon, Nov 15, 2021	4.97	5.01	4.87	5.00
3500	NYSE	ORN	Fri, Nov 12, 2021	5.06	5.06	4.89	5.00
3499	NYSE	ORN	Thu, Nov 11, 2021	4.69	5.06	4.68	5.01
3498	NYSE	ORN	Wed, Nov 10, 2021	4.74	4.87	4.60	4.67
3497	NYSE	ORN	Tue, Nov 9, 2021	4.49	4.78	4.49	4.78
3496	NYSE	ORN	Mon, Nov 8, 2021	4.40	4.56	4.38	4.51
3495	NYSE	ORN	Fri, Nov 5, 2021	4.26	4.40	4.26	4.38
3494	NYSE	ORN	Thu, Nov 4, 2021	4.36	4.36	4.22	4.26
3493	NYSE	ORN	Wed, Nov 3, 2021	4.35	4.37	4.29	4.34
3492	NYSE	ORN	Tue, Nov 2, 2021	4.39	4.39	4.27	4.38
3491	NYSE	ORN	Mon, Nov 1, 2021	4.44	4.45	4.35	4.39
3490	NYSE	ORN	Fri, Oct 29, 2021	4.36	4.64	4.33	4.45
3489	NYSE	ORN	Thu, Oct 28, 2021	4.52	4.58	4.18	4.40
3488	NYSE	ORN	Wed, Oct 27, 2021	4.69	4.69	4.54	4.55
3487	NYSE	ORN	Tue, Oct 26, 2021	4.70	4.73	4.65	4.68
3486	NYSE	ORN	Mon, Oct 25, 2021	4.67	4.74	4.66	4.72
3485	NYSE	ORN	Fri, Oct 22, 2021	4.71	4.75	4.65	4.67
3484	NYSE	ORN	Thu, Oct 21, 2021	4.66	4.72	4.61	4.72
3483	NYSE	ORN	Wed, Oct 20, 2021	4.62	4.68	4.60	4.67
3482	NYSE	ORN	Tue, Oct 19, 2021	4.68	4.69	4.61	4.64
3481	NYSE	ORN	Mon, Oct 18, 2021	4.60	4.68	4.55	4.67
3480	NYSE	ORN	Fri, Oct 15, 2021	4.70	4.75	4.66	4.66
3479	NYSE	ORN	Thu, Oct 14, 2021	4.90	4.95	4.66	4.69
3478	NYSE	ORN	Wed, Oct 13, 2021	4.70	4.78	4.65	4.78
3477	NYSE	ORN	Tue, Oct 12, 2021	4.93	4.95	4.74	4.75
3476	NYSE	ORN	Mon, Oct 11, 2021	5.06	5.13	4.94	4.95
3475	NYSE	ORN	Fri, Oct 8, 2021	5.15	5.19	5.06	5.08
3474	NYSE	ORN	Thu, Oct 7, 2021	5.09	5.16	5.07	5.14
3473	NYSE	ORN	Wed, Oct 6, 2021	5.07	5.10	4.97	5.04
3472	NYSE	ORN	Tue, Oct 5, 2021	5.04	5.14	4.94	5.13
3471	NYSE	ORN	Mon, Oct 4, 2021	5.27	5.27	5.01	5.04
3470	NYSE	ORN	Fri, Oct 1, 2021	5.48	5.50	5.23	5.35
3469	NYSE	ORN	Thu, Sep 30, 2021	5.61	5.80	5.40	5.44
3468	NYSE	ORN	Wed, Sep 29, 2021	5.12	5.17	5.05	5.12
3467	NYSE	ORN	Tue, Sep 28, 2021	5.22	5.28	5.06	5.12
3466	NYSE	ORN	Mon, Sep 27, 2021	5.14	5.30	5.14	5.26
3465	NYSE	ORN	Fri, Sep 24, 2021	5.09	5.20	5.08	5.16
3464	NYSE	ORN	Thu, Sep 23, 2021	5.13	5.27	5.05	5.18
3463	NYSE	ORN	Wed, Sep 22, 2021	5.02	5.16	5.02	5.07
3462	NYSE	ORN	Tue, Sep 21, 2021	5.10	5.10	4.92	5.01
3461	NYSE	ORN	Mon, Sep 20, 2021	5.26	5.26	4.99	5.05
3460	NYSE	ORN	Fri, Sep 17, 2021	5.35	5.40	5.25	5.31
3459	NYSE	ORN	Thu, Sep 16, 2021	5.42	5.42	5.30	5.37
3458	NYSE	ORN	Wed, Sep 15, 2021	5.38	5.42	5.36	5.40
3457	NYSE	ORN	Tue, Sep 14, 2021	5.46	5.54	5.37	5.39
3456	NYSE	ORN	Mon, Sep 13, 2021	5.44	5.51	5.35	5.46
3455	NYSE	ORN	Fri, Sep 10, 2021	5.51	5.54	5.39	5.44
3454	NYSE	ORN	Thu, Sep 9, 2021	5.49	5.51	5.40	5.48
3453	NYSE	ORN	Wed, Sep 8, 2021	5.57	5.64	5.46	5.49
3452	NYSE	ORN	Tue, Sep 7, 2021	5.52	5.64	5.49	5.64
3451	NYSE	ORN	Fri, Sep 3, 2021	5.54	5.59	5.48	5.53
3450	NYSE	ORN	Thu, Sep 2, 2021	5.46	5.59	5.46	5.55
3449	NYSE	ORN	Wed, Sep 1, 2021	5.48	5.48	5.32	5.45
3448	NYSE	ORN	Tue, Aug 31, 2021	5.50	5.52	5.34	5.43
3447	NYSE	ORN	Mon, Aug 30, 2021	5.46	5.59	5.39	5.48
3446	NYSE	ORN	Fri, Aug 27, 2021	5.48	5.56	5.46	5.46
3445	NYSE	ORN	Thu, Aug 26, 2021	5.44	5.48	5.37	5.48
3444	NYSE	ORN	Wed, Aug 25, 2021	5.45	5.56	5.39	5.44
3443	NYSE	ORN	Tue, Aug 24, 2021	5.42	5.54	5.37	5.49
3442	NYSE	ORN	Mon, Aug 23, 2021	5.33	5.42	5.30	5.38
3441	NYSE	ORN	Fri, Aug 20, 2021	5.33	5.38	5.28	5.31
3440	NYSE	ORN	Thu, Aug 19, 2021	5.44	5.44	5.30	5.36
3439	NYSE	ORN	Wed, Aug 18, 2021	5.32	5.52	5.32	5.44
3438	NYSE	ORN	Tue, Aug 17, 2021	5.44	5.45	5.35	5.40
3437	NYSE	ORN	Mon, Aug 16, 2021	5.49	5.60	5.35	5.44
3436	NYSE	ORN	Fri, Aug 13, 2021	5.50	5.55	5.41	5.55
3435	NYSE	ORN	Thu, Aug 12, 2021	5.55	5.56	5.46	5.51
3434	NYSE	ORN	Wed, Aug 11, 2021	5.54	5.59	5.44	5.57
3433	NYSE	ORN	Tue, Aug 10, 2021	5.41	5.59	5.32	5.53
3432	NYSE	ORN	Mon, Aug 9, 2021	5.39	5.44	5.32	5.39
3431	NYSE	ORN	Fri, Aug 6, 2021	5.31	5.40	5.27	5.36
3430	NYSE	ORN	Thu, Aug 5, 2021	5.28	5.42	5.28	5.29
3429	NYSE	ORN	Wed, Aug 4, 2021	5.25	5.35	5.16	5.28
3428	NYSE	ORN	Tue, Aug 3, 2021	5.37	5.37	5.12	5.32
3427	NYSE	ORN	Mon, Aug 2, 2021	5.37	5.37	5.25	5.36
3426	NYSE	ORN	Fri, Jul 30, 2021	5.41	5.45	5.24	5.37
3425	NYSE	ORN	Thu, Jul 29, 2021	5.92	5.95	5.23	5.58
3424	NYSE	ORN	Wed, Jul 28, 2021	5.86	5.98	5.72	5.98
3423	NYSE	ORN	Tue, Jul 27, 2021	5.69	5.79	5.65	5.78
3422	NYSE	ORN	Mon, Jul 26, 2021	5.81	5.88	5.65	5.74
3421	NYSE	ORN	Fri, Jul 23, 2021	5.75	5.80	5.63	5.79
3420	NYSE	ORN	Thu, Jul 22, 2021	5.77	5.77	5.59	5.73
3419	NYSE	ORN	Wed, Jul 21, 2021	5.76	5.88	5.72	5.74
3418	NYSE	ORN	Tue, Jul 20, 2021	5.64	5.84	5.64	5.68
3417	NYSE	ORN	Mon, Jul 19, 2021	5.52	5.66	5.43	5.61
3416	NYSE	ORN	Fri, Jul 16, 2021	5.62	5.65	5.50	5.52
3415	NYSE	ORN	Thu, Jul 15, 2021	5.50	5.63	5.44	5.60
3414	NYSE	ORN	Wed, Jul 14, 2021	5.67	5.68	5.44	5.52
3413	NYSE	ORN	Tue, Jul 13, 2021	5.73	5.73	5.63	5.65
3412	NYSE	ORN	Mon, Jul 12, 2021	5.75	5.78	5.60	5.73
3411	NYSE	ORN	Fri, Jul 9, 2021	5.76	5.76	5.65	5.75
3410	NYSE	ORN	Thu, Jul 8, 2021	5.50	5.69	5.42	5.59
3409	NYSE	ORN	Wed, Jul 7, 2021	5.54	5.61	5.50	5.57
3408	NYSE	ORN	Tue, Jul 6, 2021	5.81	5.83	5.51	5.57
3407	NYSE	ORN	Fri, Jul 2, 2021	5.82	5.92	5.74	5.86
3406	NYSE	ORN	Thu, Jul 1, 2021	5.77	5.90	5.74	5.80
3405	NYSE	ORN	Wed, Jun 30, 2021	5.73	5.82	5.65	5.75
3404	NYSE	ORN	Tue, Jun 29, 2021	5.78	5.87	5.75	5.77
3403	NYSE	ORN	Mon, Jun 28, 2021	5.78	5.92	5.73	5.81
3402	NYSE	ORN	Fri, Jun 25, 2021	6.00	6.10	5.79	5.79
3401	NYSE	ORN	Thu, Jun 24, 2021	5.60	5.94	5.58	5.92
3400	NYSE	ORN	Wed, Jun 23, 2021	5.60	5.69	5.59	5.60
3399	NYSE	ORN	Tue, Jun 22, 2021	5.63	5.67	5.58	5.63
3398	NYSE	ORN	Mon, Jun 21, 2021	5.68	5.82	5.55	5.66
3397	NYSE	ORN	Fri, Jun 18, 2021	5.60	5.74	5.52	5.58
3396	NYSE	ORN	Thu, Jun 17, 2021	5.71	5.80	5.60	5.64
3395	NYSE	ORN	Wed, Jun 16, 2021	5.66	5.75	5.63	5.71
3394	NYSE	ORN	Tue, Jun 15, 2021	5.70	5.75	5.63	5.70
3393	NYSE	ORN	Mon, Jun 14, 2021	5.82	5.91	5.70	5.70
3392	NYSE	ORN	Fri, Jun 11, 2021	5.89	5.95	5.77	5.82
3391	NYSE	ORN	Thu, Jun 10, 2021	5.85	5.92	5.77	5.84
3390	NYSE	ORN	Wed, Jun 9, 2021	5.90	5.95	5.83	5.86
3389	NYSE	ORN	Tue, Jun 8, 2021	5.88	5.88	5.79	5.82
3388	NYSE	ORN	Mon, Jun 7, 2021	5.88	5.90	5.76	5.85
3387	NYSE	ORN	Fri, Jun 4, 2021	5.93	5.98	5.77	5.87
3386	NYSE	ORN	Thu, Jun 3, 2021	5.84	5.89	5.70	5.89
3385	NYSE	ORN	Wed, Jun 2, 2021	5.98	5.98	5.81	5.88
3384	NYSE	ORN	Tue, Jun 1, 2021	6.05	6.12	5.93	5.95
3383	NYSE	ORN	Fri, May 28, 2021	6.08	6.10	5.93	5.98
3382	NYSE	ORN	Thu, May 27, 2021	6.06	6.15	5.95	6.02
3381	NYSE	ORN	Wed, May 26, 2021	6.00	6.08	5.88	6.02
3380	NYSE	ORN	Tue, May 25, 2021	6.28	6.32	5.90	5.91
3379	NYSE	ORN	Mon, May 24, 2021	6.25	6.35	6.14	6.27
3378	NYSE	ORN	Fri, May 21, 2021	6.26	6.50	6.17	6.21
3377	NYSE	ORN	Thu, May 20, 2021	6.01	6.31	5.95	6.14
3376	NYSE	ORN	Wed, May 19, 2021	5.91	6.02	5.67	6.01
3375	NYSE	ORN	Tue, May 18, 2021	5.78	6.04	5.78	5.94
3374	NYSE	ORN	Mon, May 17, 2021	5.87	5.87	5.74	5.82
3373	NYSE	ORN	Fri, May 14, 2021	5.67	5.87	5.61	5.87
3372	NYSE	ORN	Thu, May 13, 2021	5.58	5.72	5.51	5.63
3371	NYSE	ORN	Wed, May 12, 2021	5.61	5.69	5.47	5.53
3370	NYSE	ORN	Tue, May 11, 2021	5.56	5.67	5.51	5.67
3369	NYSE	ORN	Mon, May 10, 2021	5.81	5.86	5.66	5.68
3368	NYSE	ORN	Fri, May 7, 2021	5.64	5.85	5.59	5.81
3367	NYSE	ORN	Thu, May 6, 2021	5.63	5.76	5.46	5.69
3366	NYSE	ORN	Wed, May 5, 2021	5.49	5.65	5.39	5.61
3365	NYSE	ORN	Tue, May 4, 2021	5.45	5.52	5.32	5.44
3364	NYSE	ORN	Mon, May 3, 2021	5.36	5.57	5.36	5.47
3363	NYSE	ORN	Fri, Apr 30, 2021	5.50	5.60	5.34	5.39
3362	NYSE	ORN	Thu, Apr 29, 2021	5.90	5.92	5.50	5.55
3361	NYSE	ORN	Wed, Apr 28, 2021	5.89	5.92	5.80	5.81
3360	NYSE	ORN	Tue, Apr 27, 2021	5.89	5.92	5.82	5.90
3359	NYSE	ORN	Mon, Apr 26, 2021	5.75	5.93	5.75	5.90
3358	NYSE	ORN	Fri, Apr 23, 2021	5.72	5.78	5.68	5.74
3357	NYSE	ORN	Thu, Apr 22, 2021	5.79	5.79	5.62	5.71
3356	NYSE	ORN	Wed, Apr 21, 2021	5.60	5.81	5.59	5.78
3355	NYSE	ORN	Tue, Apr 20, 2021	5.92	5.94	5.60	5.66
3354	NYSE	ORN	Mon, Apr 19, 2021	5.91	5.94	5.80	5.92
3353	NYSE	ORN	Fri, Apr 16, 2021	5.82	5.93	5.80	5.93
3352	NYSE	ORN	Thu, Apr 15, 2021	5.96	5.99	5.75	5.78
3351	NYSE	ORN	Wed, Apr 14, 2021	5.94	6.02	5.81	5.86
3350	NYSE	ORN	Tue, Apr 13, 2021	5.93	5.97	5.80	5.94
3349	NYSE	ORN	Mon, Apr 12, 2021	5.89	5.96	5.72	5.91
3348	NYSE	ORN	Fri, Apr 9, 2021	6.00	6.00	5.84	5.88
3347	NYSE	ORN	Thu, Apr 8, 2021	6.00	6.11	5.84	6.02
3346	NYSE	ORN	Wed, Apr 7, 2021	6.27	6.29	5.97	5.99
3345	NYSE	ORN	Tue, Apr 6, 2021	6.13	6.35	6.10	6.29
3344	NYSE	ORN	Mon, Apr 5, 2021	6.23	6.23	6.05	6.13
3343	NYSE	ORN	Thu, Apr 1, 2021	6.05	6.23	5.92	6.14
3342	NYSE	ORN	Wed, Mar 31, 2021	6.10	6.30	5.88	6.07
3341	NYSE	ORN	Tue, Mar 30, 2021	5.59	5.99	5.59	5.97
3340	NYSE	ORN	Mon, Mar 29, 2021	5.68	5.93	5.52	5.58
3339	NYSE	ORN	Fri, Mar 26, 2021	5.80	5.89	5.56	5.65
3338	NYSE	ORN	Thu, Mar 25, 2021	5.43	5.79	5.40	5.72
3337	NYSE	ORN	Wed, Mar 24, 2021	5.55	5.81	5.44	5.46
3336	NYSE	ORN	Tue, Mar 23, 2021	5.72	5.86	5.42	5.49
3335	NYSE	ORN	Mon, Mar 22, 2021	5.73	5.86	5.61	5.76
3334	NYSE	ORN	Fri, Mar 19, 2021	6.05	6.13	5.78	5.80
3333	NYSE	ORN	Thu, Mar 18, 2021	6.10	6.27	6.05	6.08
3332	NYSE	ORN	Wed, Mar 17, 2021	6.21	6.21	6.02	6.11
3331	NYSE	ORN	Tue, Mar 16, 2021	6.44	6.45	6.13	6.22
3330	NYSE	ORN	Mon, Mar 15, 2021	6.61	6.67	6.35	6.47
3329	NYSE	ORN	Fri, Mar 12, 2021	6.43	6.65	6.31	6.57
3328	NYSE	ORN	Thu, Mar 11, 2021	6.11	6.43	6.02	6.39
3327	NYSE	ORN	Wed, Mar 10, 2021	5.91	6.09	5.91	6.03
3326	NYSE	ORN	Tue, Mar 9, 2021	5.87	5.96	5.75	5.85
3325	NYSE	ORN	Mon, Mar 8, 2021	5.82	5.98	5.74	5.83
3324	NYSE	ORN	Fri, Mar 5, 2021	5.54	5.81	5.42	5.66
3323	NYSE	ORN	Thu, Mar 4, 2021	5.50	5.60	5.36	5.56
3322	NYSE	ORN	Wed, Mar 3, 2021	5.48	5.65	5.46	5.50
3321	NYSE	ORN	Tue, Mar 2, 2021	5.60	5.76	5.35	5.46
3320	NYSE	ORN	Mon, Mar 1, 2021	5.96	5.99	5.60	5.65
3319	NYSE	ORN	Fri, Feb 26, 2021	5.82	5.93	5.53	5.83
3318	NYSE	ORN	Thu, Feb 25, 2021	5.92	6.14	5.61	5.86
3317	NYSE	ORN	Wed, Feb 24, 2021	5.97	6.09	5.85	5.95
3316	NYSE	ORN	Tue, Feb 23, 2021	6.05	6.05	5.69	5.84
3315	NYSE	ORN	Mon, Feb 22, 2021	5.88	6.07	5.86	6.03
3314	NYSE	ORN	Fri, Feb 19, 2021	5.78	5.99	5.77	5.88
3313	NYSE	ORN	Thu, Feb 18, 2021	5.84	5.84	5.67	5.70
3312	NYSE	ORN	Wed, Feb 17, 2021	5.95	5.99	5.67	5.85
3311	NYSE	ORN	Tue, Feb 16, 2021	6.24	6.25	5.95	6.00
3310	NYSE	ORN	Fri, Feb 12, 2021	6.06	6.23	6.04	6.16
3309	NYSE	ORN	Thu, Feb 11, 2021	5.91	6.22	5.89	6.11
3308	NYSE	ORN	Wed, Feb 10, 2021	6.02	6.04	5.65	5.86
3307	NYSE	ORN	Tue, Feb 9, 2021	5.90	6.10	5.88	6.02
3306	NYSE	ORN	Mon, Feb 8, 2021	5.72	5.93	5.70	5.90
3305	NYSE	ORN	Fri, Feb 5, 2021	5.90	5.90	5.68	5.79
3304	NYSE	ORN	Thu, Feb 4, 2021	5.79	5.83	5.70	5.81
3303	NYSE	ORN	Wed, Feb 3, 2021	5.59	5.79	5.58	5.79
3302	NYSE	ORN	Tue, Feb 2, 2021	5.62	5.63	5.37	5.56
3301	NYSE	ORN	Mon, Feb 1, 2021	5.31	5.54	5.16	5.49
3300	NYSE	ORN	Fri, Jan 29, 2021	5.62	5.66	5.32	5.37
3299	NYSE	ORN	Thu, Jan 28, 2021	5.54	5.62	5.42	5.62
3298	NYSE	ORN	Wed, Jan 27, 2021	5.74	5.75	5.41	5.44
3297	NYSE	ORN	Tue, Jan 26, 2021	6.02	6.09	5.82	5.85
3296	NYSE	ORN	Mon, Jan 25, 2021	5.85	6.05	5.76	5.97
3295	NYSE	ORN	Fri, Jan 22, 2021	5.91	5.92	5.66	5.85
3294	NYSE	ORN	Thu, Jan 21, 2021	6.00	6.09	5.77	5.90
3293	NYSE	ORN	Wed, Jan 20, 2021	5.91	6.05	5.86	5.97
3292	NYSE	ORN	Tue, Jan 19, 2021	5.92	6.05	5.81	5.91
3291	NYSE	ORN	Fri, Jan 15, 2021	5.77	5.86	5.61	5.79
3290	NYSE	ORN	Thu, Jan 14, 2021	5.47	5.78	5.40	5.77
3289	NYSE	ORN	Wed, Jan 13, 2021	5.40	5.42	5.21	5.40
3288	NYSE	ORN	Tue, Jan 12, 2021	5.21	5.33	5.12	5.29
3287	NYSE	ORN	Mon, Jan 11, 2021	5.08	5.19	5.03	5.12
3286	NYSE	ORN	Fri, Jan 8, 2021	5.40	5.44	5.04	5.18
3285	NYSE	ORN	Thu, Jan 7, 2021	5.42	5.54	5.32	5.32
3284	NYSE	ORN	Wed, Jan 6, 2021	5.10	5.47	5.10	5.31
3283	NYSE	ORN	Tue, Jan 5, 2021	4.78	5.08	4.72	5.03
3282	NYSE	ORN	Mon, Jan 4, 2021	5.00	5.07	4.65	4.78
3281	NYSE	ORN	Thu, Dec 31, 2020	5.18	5.20	4.95	4.96
3280	NYSE	ORN	Wed, Dec 30, 2020	5.26	5.34	5.11	5.15
3279	NYSE	ORN	Tue, Dec 29, 2020	5.32	5.39	5.06	5.25
3278	NYSE	ORN	Mon, Dec 28, 2020	5.01	5.24	4.97	5.20
3277	NYSE	ORN	Thu, Dec 24, 2020	5.00	5.03	4.91	4.94
3276	NYSE	ORN	Wed, Dec 23, 2020	5.00	5.09	4.88	4.96
3275	NYSE	ORN	Tue, Dec 22, 2020	4.92	5.06	4.92	4.95
3274	NYSE	ORN	Mon, Dec 21, 2020	5.02	5.03	4.86	4.92
3273	NYSE	ORN	Fri, Dec 18, 2020	5.00	5.29	4.93	5.03
3272	NYSE	ORN	Thu, Dec 17, 2020	4.82	4.98	4.77	4.97
3271	NYSE	ORN	Wed, Dec 16, 2020	4.75	4.78	4.60	4.72
3270	NYSE	ORN	Tue, Dec 15, 2020	4.63	4.79	4.53	4.72
3269	NYSE	ORN	Mon, Dec 14, 2020	4.51	4.70	4.46	4.57
3268	NYSE	ORN	Fri, Dec 11, 2020	4.34	4.50	4.27	4.42
3267	NYSE	ORN	Thu, Dec 10, 2020	4.50	4.51	4.28	4.30
3266	NYSE	ORN	Wed, Dec 9, 2020	4.85	4.85	4.44	4.52
3265	NYSE	ORN	Tue, Dec 8, 2020	4.68	4.78	4.60	4.69
3264	NYSE	ORN	Mon, Dec 7, 2020	4.70	4.75	4.40	4.64
3263	NYSE	ORN	Fri, Dec 4, 2020	4.57	4.80	4.46	4.54
3262	NYSE	ORN	Thu, Dec 3, 2020	4.05	4.45	4.02	4.42
3261	NYSE	ORN	Wed, Dec 2, 2020	3.90	4.06	3.86	4.05
3260	NYSE	ORN	Tue, Dec 1, 2020	4.08	4.12	3.91	3.93
3259	NYSE	ORN	Mon, Nov 30, 2020	4.30	4.36	3.95	3.97
3258	NYSE	ORN	Fri, Nov 27, 2020	4.39	4.41	4.27	4.32
3257	NYSE	ORN	Wed, Nov 25, 2020	4.33	4.42	4.28	4.39
3256	NYSE	ORN	Tue, Nov 24, 2020	4.27	4.33	4.16	4.27
3255	NYSE	ORN	Mon, Nov 23, 2020	4.09	4.25	4.09	4.19
3254	NYSE	ORN	Fri, Nov 20, 2020	4.02	4.12	3.97	4.08
3253	NYSE	ORN	Thu, Nov 19, 2020	3.96	4.10	3.89	4.01
3252	NYSE	ORN	Wed, Nov 18, 2020	4.01	4.05	3.92	3.99
3251	NYSE	ORN	Tue, Nov 17, 2020	3.85	4.03	3.72	3.94
3250	NYSE	ORN	Mon, Nov 16, 2020	3.96	4.06	3.77	3.84
3249	NYSE	ORN	Fri, Nov 13, 2020	3.91	4.00	3.87	3.88
3248	NYSE	ORN	Thu, Nov 12, 2020	3.83	3.96	3.74	3.86
3247	NYSE	ORN	Wed, Nov 11, 2020	3.99	4.11	3.80	3.82
3246	NYSE	ORN	Tue, Nov 10, 2020	3.82	4.04	3.77	3.94
3245	NYSE	ORN	Mon, Nov 9, 2020	3.80	3.87	3.66	3.77
3244	NYSE	ORN	Fri, Nov 6, 2020	3.61	3.63	3.55	3.58
3243	NYSE	ORN	Thu, Nov 5, 2020	3.37	3.65	3.34	3.54
3242	NYSE	ORN	Wed, Nov 4, 2020	3.53	3.59	3.30	3.35
3241	NYSE	ORN	Tue, Nov 3, 2020	3.65	3.70	3.42	3.58
3240	NYSE	ORN	Mon, Nov 2, 2020	3.34	3.69	3.32	3.58
3239	NYSE	ORN	Fri, Oct 30, 2020	3.14	3.35	3.13	3.26
3238	NYSE	ORN	Thu, Oct 29, 2020	3.16	3.25	2.82	3.13
3237	NYSE	ORN	Wed, Oct 28, 2020	2.87	2.88	2.68	2.76
3236	NYSE	ORN	Tue, Oct 27, 2020	2.97	3.00	2.82	2.93
3235	NYSE	ORN	Mon, Oct 26, 2020	3.00	3.03	2.90	2.98
3234	NYSE	ORN	Fri, Oct 23, 2020	3.00	3.07	2.95	3.00
3233	NYSE	ORN	Thu, Oct 22, 2020	3.00	3.07	2.91	2.98
3232	NYSE	ORN	Wed, Oct 21, 2020	3.08	3.13	2.97	2.99
3231	NYSE	ORN	Tue, Oct 20, 2020	3.15	3.20	3.06	3.08
3230	NYSE	ORN	Mon, Oct 19, 2020	3.14	3.19	3.00	3.08
3229	NYSE	ORN	Fri, Oct 16, 2020	3.13	3.23	3.13	3.16
3228	NYSE	ORN	Thu, Oct 15, 2020	3.10	3.18	3.03	3.15
3227	NYSE	ORN	Wed, Oct 14, 2020	3.07	3.20	3.07	3.15
3226	NYSE	ORN	Tue, Oct 13, 2020	3.01	3.20	3.00	3.18
3225	NYSE	ORN	Mon, Oct 12, 2020	3.24	3.24	3.00	3.02
3224	NYSE	ORN	Fri, Oct 9, 2020	3.23	3.28	3.19	3.19
3223	NYSE	ORN	Thu, Oct 8, 2020	3.14	3.26	3.10	3.21
3222	NYSE	ORN	Wed, Oct 7, 2020	3.04	3.20	2.98	3.12
3221	NYSE	ORN	Tue, Oct 6, 2020	2.95	3.10	2.92	2.98
3220	NYSE	ORN	Mon, Oct 5, 2020	2.76	2.95	2.74	2.91
3219	NYSE	ORN	Fri, Oct 2, 2020	2.65	2.88	2.65	2.75
3218	NYSE	ORN	Thu, Oct 1, 2020	2.76	2.79	2.71	2.75
3217	NYSE	ORN	Wed, Sep 30, 2020	2.70	2.83	2.70	2.75
3216	NYSE	ORN	Tue, Sep 29, 2020	2.70	2.73	2.61	2.68
3215	NYSE	ORN	Mon, Sep 28, 2020	2.77	2.84	2.67	2.71
3214	NYSE	ORN	Fri, Sep 25, 2020	2.70	2.80	2.66	2.77
3213	NYSE	ORN	Thu, Sep 24, 2020	2.71	2.74	2.61	2.69
3212	NYSE	ORN	Wed, Sep 23, 2020	2.69	2.82	2.62	2.63
3211	NYSE	ORN	Tue, Sep 22, 2020	2.60	2.70	2.59	2.68
3210	NYSE	ORN	Mon, Sep 21, 2020	2.76	2.79	2.57	2.60
3209	NYSE	ORN	Fri, Sep 18, 2020	2.70	2.90	2.70	2.83
3208	NYSE	ORN	Thu, Sep 17, 2020	2.60	2.76	2.60	2.73
3207	NYSE	ORN	Wed, Sep 16, 2020	2.60	2.69	2.57	2.62
3206	NYSE	ORN	Tue, Sep 15, 2020	2.59	2.61	2.54	2.58
3205	NYSE	ORN	Mon, Sep 14, 2020	2.55	2.62	2.46	2.58
3204	NYSE	ORN	Fri, Sep 11, 2020	2.65	2.66	2.53	2.54
3203	NYSE	ORN	Thu, Sep 10, 2020	2.78	2.79	2.62	2.65
3202	NYSE	ORN	Wed, Sep 9, 2020	2.87	2.87	2.74	2.76
3201	NYSE	ORN	Tue, Sep 8, 2020	2.91	2.96	2.80	2.81
3200	NYSE	ORN	Fri, Sep 4, 2020	2.75	2.92	2.73	2.91
3199	NYSE	ORN	Thu, Sep 3, 2020	2.89	2.92	2.67	2.78
3198	NYSE	ORN	Wed, Sep 2, 2020	2.64	2.89	2.64	2.88
3197	NYSE	ORN	Tue, Sep 1, 2020	2.60	2.69	2.54	2.64
3196	NYSE	ORN	Mon, Aug 31, 2020	2.66	2.70	2.58	2.61
3195	NYSE	ORN	Fri, Aug 28, 2020	2.62	2.76	2.55	2.71
3194	NYSE	ORN	Thu, Aug 27, 2020	2.72	2.80	2.61	2.65
3193	NYSE	ORN	Wed, Aug 26, 2020	2.83	2.83	2.69	2.74
3192	NYSE	ORN	Tue, Aug 25, 2020	2.89	2.91	2.77	2.83
3191	NYSE	ORN	Mon, Aug 24, 2020	2.85	2.88	2.68	2.86
3190	NYSE	ORN	Fri, Aug 21, 2020	3.12	3.22	2.89	2.98
3189	NYSE	ORN	Thu, Aug 20, 2020	3.20	3.20	3.06	3.13
3188	NYSE	ORN	Wed, Aug 19, 2020	3.28	3.32	3.16	3.20
3187	NYSE	ORN	Tue, Aug 18, 2020	3.31	3.34	3.22	3.26
3186	NYSE	ORN	Mon, Aug 17, 2020	3.30	3.43	3.25	3.31
3185	NYSE	ORN	Fri, Aug 14, 2020	3.14	3.32	3.13	3.28
3184	NYSE	ORN	Thu, Aug 13, 2020	3.23	3.23	3.09	3.19
3183	NYSE	ORN	Wed, Aug 12, 2020	3.17	3.29	3.15	3.22
3182	NYSE	ORN	Tue, Aug 11, 2020	3.00	3.23	2.95	3.11
3181	NYSE	ORN	Mon, Aug 10, 2020	2.85	2.94	2.85	2.93
3180	NYSE	ORN	Fri, Aug 7, 2020	2.95	2.96	2.83	2.86
3179	NYSE	ORN	Thu, Aug 6, 2020	3.05	3.12	2.92	2.95
3178	NYSE	ORN	Wed, Aug 5, 2020	3.15	3.17	3.04	3.04
3177	NYSE	ORN	Tue, Aug 4, 2020	3.05	3.12	3.03	3.12
3176	NYSE	ORN	Mon, Aug 3, 2020	2.90	3.09	2.90	3.07
3175	NYSE	ORN	Fri, Jul 31, 2020	2.93	3.02	2.71	2.88
3174	NYSE	ORN	Thu, Jul 30, 2020	3.03	3.12	2.91	2.97
3173	NYSE	ORN	Wed, Jul 29, 2020	2.73	3.03	2.68	3.00
3172	NYSE	ORN	Tue, Jul 28, 2020	2.68	2.77	2.61	2.72
3171	NYSE	ORN	Mon, Jul 27, 2020	2.72	2.80	2.71	2.73
3170	NYSE	ORN	Fri, Jul 24, 2020	2.83	2.84	2.71	2.72
3169	NYSE	ORN	Thu, Jul 23, 2020	2.80	2.86	2.75	2.81
3168	NYSE	ORN	Wed, Jul 22, 2020	2.81	2.91	2.79	2.79
3167	NYSE	ORN	Tue, Jul 21, 2020	2.83	2.87	2.79	2.81
3166	NYSE	ORN	Mon, Jul 20, 2020	2.84	2.84	2.72	2.78
3165	NYSE	ORN	Fri, Jul 17, 2020	2.83	2.88	2.79	2.80
3164	NYSE	ORN	Thu, Jul 16, 2020	2.88	2.88	2.80	2.81
3163	NYSE	ORN	Wed, Jul 15, 2020	2.99	2.99	2.76	2.90
3162	NYSE	ORN	Tue, Jul 14, 2020	2.85	3.02	2.77	2.91
3161	NYSE	ORN	Mon, Jul 13, 2020	2.73	2.86	2.67	2.79
3160	NYSE	ORN	Fri, Jul 10, 2020	2.78	2.79	2.69	2.71
3159	NYSE	ORN	Thu, Jul 9, 2020	2.92	2.93	2.77	2.78
3158	NYSE	ORN	Wed, Jul 8, 2020	2.81	2.94	2.81	2.92
3157	NYSE	ORN	Tue, Jul 7, 2020	2.91	2.96	2.80	2.82
3156	NYSE	ORN	Mon, Jul 6, 2020	3.14	3.19	2.82	2.87
3155	NYSE	ORN	Thu, Jul 2, 2020	3.33	3.39	3.14	3.15
3154	NYSE	ORN	Wed, Jul 1, 2020	3.25	3.40	3.21	3.30
3153	NYSE	ORN	Tue, Jun 30, 2020	3.02	3.16	3.02	3.14
3152	NYSE	ORN	Mon, Jun 29, 2020	2.94	3.03	2.93	3.01
3151	NYSE	ORN	Fri, Jun 26, 2020	3.02	3.04	2.82	2.98
3150	NYSE	ORN	Thu, Jun 25, 2020	3.22	3.27	3.03	3.06
3149	NYSE	ORN	Wed, Jun 24, 2020	3.35	3.35	3.13	3.23
3148	NYSE	ORN	Tue, Jun 23, 2020	3.27	3.38	3.19	3.35
3147	NYSE	ORN	Mon, Jun 22, 2020	3.22	3.35	3.08	3.30
3146	NYSE	ORN	Fri, Jun 19, 2020	3.72	3.74	3.21	3.37
3145	NYSE	ORN	Thu, Jun 18, 2020	3.94	4.00	3.32	3.56
3144	NYSE	ORN	Wed, Jun 17, 2020	3.08	3.50	3.04	3.28
3143	NYSE	ORN	Tue, Jun 16, 2020	2.80	3.01	2.76	2.93
3142	NYSE	ORN	Mon, Jun 15, 2020	2.64	2.74	2.55	2.66
3141	NYSE	ORN	Fri, Jun 12, 2020	2.64	2.70	2.55	2.65
3140	NYSE	ORN	Thu, Jun 11, 2020	2.75	2.82	2.45	2.53
3139	NYSE	ORN	Wed, Jun 10, 2020	3.05	3.05	2.76	2.85
3138	NYSE	ORN	Tue, Jun 9, 2020	3.14	3.16	2.93	3.08
3137	NYSE	ORN	Mon, Jun 8, 2020	3.11	3.28	3.10	3.23
3136	NYSE	ORN	Fri, Jun 5, 2020	2.81	3.04	2.76	3.00
3135	NYSE	ORN	Thu, Jun 4, 2020	2.64	2.76	2.55	2.68
3134	NYSE	ORN	Wed, Jun 3, 2020	2.66	2.77	2.65	2.68
3133	NYSE	ORN	Tue, Jun 2, 2020	2.60	2.67	2.51	2.62
3132	NYSE	ORN	Mon, Jun 1, 2020	2.68	2.76	2.58	2.60
3131	NYSE	ORN	Fri, May 29, 2020	2.42	2.71	2.39	2.63
3130	NYSE	ORN	Thu, May 28, 2020	2.71	2.88	2.30	2.43
3129	NYSE	ORN	Wed, May 27, 2020	2.60	2.73	2.36	2.65
3128	NYSE	ORN	Tue, May 26, 2020	2.38	2.57	2.37	2.48
3127	NYSE	ORN	Fri, May 22, 2020	2.26	2.36	2.20	2.31
3126	NYSE	ORN	Thu, May 21, 2020	2.22	2.33	2.22	2.26
3125	NYSE	ORN	Wed, May 20, 2020	2.40	2.46	2.22	2.27
3124	NYSE	ORN	Tue, May 19, 2020	2.32	2.40	2.27	2.31
3123	NYSE	ORN	Mon, May 18, 2020	2.28	2.38	2.25	2.37
3122	NYSE	ORN	Fri, May 15, 2020	2.20	2.24	2.15	2.21
3121	NYSE	ORN	Thu, May 14, 2020	2.08	2.28	2.01	2.27
3120	NYSE	ORN	Wed, May 13, 2020	2.23	2.24	2.03	2.08
3119	NYSE	ORN	Tue, May 12, 2020	2.32	2.35	2.23	2.24
3118	NYSE	ORN	Mon, May 11, 2020	2.28	2.34	2.22	2.28
3117	NYSE	ORN	Fri, May 8, 2020	2.34	2.40	2.25	2.28
3116	NYSE	ORN	Thu, May 7, 2020	2.20	2.37	2.20	2.28
3115	NYSE	ORN	Wed, May 6, 2020	2.34	2.39	2.20	2.20
3114	NYSE	ORN	Tue, May 5, 2020	2.49	2.51	2.25	2.27
3113	NYSE	ORN	Mon, May 4, 2020	2.28	2.49	2.23	2.44
3112	NYSE	ORN	Fri, May 1, 2020	2.55	2.62	2.22	2.26
3111	NYSE	ORN	Thu, Apr 30, 2020	2.52	2.80	2.50	2.52
3110	NYSE	ORN	Wed, Apr 29, 2020	2.10	2.40	2.09	2.29
3109	NYSE	ORN	Tue, Apr 28, 2020	2.11	2.22	2.05	2.10
3108	NYSE	ORN	Mon, Apr 27, 2020	2.05	2.21	2.03	2.11
3107	NYSE	ORN	Fri, Apr 24, 2020	2.17	2.17	2.02	2.06
3106	NYSE	ORN	Thu, Apr 23, 2020	2.10	2.19	2.06	2.11
3105	NYSE	ORN	Wed, Apr 22, 2020	2.12	2.14	2.02	2.07
3104	NYSE	ORN	Tue, Apr 21, 2020	2.11	2.15	2.03	2.07
3103	NYSE	ORN	Mon, Apr 20, 2020	2.16	2.20	2.03	2.11
3102	NYSE	ORN	Fri, Apr 17, 2020	2.26	2.32	2.11	2.15
3101	NYSE	ORN	Thu, Apr 16, 2020	2.30	2.30	2.12	2.17
3100	NYSE	ORN	Wed, Apr 15, 2020	2.27	2.32	2.10	2.27
3099	NYSE	ORN	Tue, Apr 14, 2020	2.18	2.27	2.13	2.18
3098	NYSE	ORN	Mon, Apr 13, 2020	2.28	2.30	2.08	2.13
3097	NYSE	ORN	Thu, Apr 9, 2020	2.14	2.31	2.14	2.29
3096	NYSE	ORN	Wed, Apr 8, 2020	2.07	2.15	2.02	2.09
3095	NYSE	ORN	Tue, Apr 7, 2020	2.28	2.41	2.01	2.01
3094	NYSE	ORN	Mon, Apr 6, 2020	2.19	2.50	2.19	2.23
3093	NYSE	ORN	Fri, Apr 3, 2020	2.32	2.35	2.06	2.13
3092	NYSE	ORN	Thu, Apr 2, 2020	2.37	2.40	2.17	2.36
3091	NYSE	ORN	Wed, Apr 1, 2020	2.50	2.59	2.24	2.37
3090	NYSE	ORN	Tue, Mar 31, 2020	2.32	2.66	2.26	2.60
3089	NYSE	ORN	Mon, Mar 30, 2020	2.42	2.45	2.15	2.31
3088	NYSE	ORN	Fri, Mar 27, 2020	2.14	2.46	2.14	2.42
3087	NYSE	ORN	Thu, Mar 26, 2020	2.18	2.26	2.10	2.20
3086	NYSE	ORN	Wed, Mar 25, 2020	2.10	2.21	1.99	2.09
3085	NYSE	ORN	Tue, Mar 24, 2020	1.99	2.15	1.96	2.10
3084	NYSE	ORN	Mon, Mar 23, 2020	2.08	2.14	1.75	1.81
3083	NYSE	ORN	Fri, Mar 20, 2020	1.99	2.26	1.96	2.08
3082	NYSE	ORN	Thu, Mar 19, 2020	1.65	2.28	1.61	2.13
3081	NYSE	ORN	Wed, Mar 18, 2020	1.68	1.81	1.60	1.61
3080	NYSE	ORN	Tue, Mar 17, 2020	1.61	1.86	1.60	1.71
3079	NYSE	ORN	Mon, Mar 16, 2020	1.83	1.98	1.53	1.61
3078	NYSE	ORN	Fri, Mar 13, 2020	2.28	2.29	1.93	1.95
3077	NYSE	ORN	Thu, Mar 12, 2020	2.60	2.63	2.15	2.18
3076	NYSE	ORN	Wed, Mar 11, 2020	2.90	2.98	2.69	2.75
3075	NYSE	ORN	Tue, Mar 10, 2020	2.91	2.94	2.70	2.93
3074	NYSE	ORN	Mon, Mar 9, 2020	2.78	3.01	2.78	2.81
3073	NYSE	ORN	Fri, Mar 6, 2020	3.25	3.37	3.15	3.23
3072	NYSE	ORN	Thu, Mar 5, 2020	3.47	3.49	3.28	3.29
3071	NYSE	ORN	Wed, Mar 4, 2020	3.56	3.60	3.48	3.53
3070	NYSE	ORN	Tue, Mar 3, 2020	3.76	3.83	3.48	3.52
3069	NYSE	ORN	Mon, Mar 2, 2020	3.97	3.97	3.66	3.73
3068	NYSE	ORN	Fri, Feb 28, 2020	3.79	3.98	3.74	3.93
3067	NYSE	ORN	Thu, Feb 27, 2020	4.41	4.41	3.79	3.83
3066	NYSE	ORN	Wed, Feb 26, 2020	4.07	4.11	3.85	4.00
3065	NYSE	ORN	Tue, Feb 25, 2020	4.22	4.22	3.98	4.08
3064	NYSE	ORN	Mon, Feb 24, 2020	4.05	4.26	4.00	4.21
3063	NYSE	ORN	Fri, Feb 21, 2020	4.40	4.45	4.21	4.25
3062	NYSE	ORN	Thu, Feb 20, 2020	4.45	4.56	4.35	4.38
3061	NYSE	ORN	Wed, Feb 19, 2020	4.47	4.64	4.39	4.42
3060	NYSE	ORN	Tue, Feb 18, 2020	4.64	4.69	4.40	4.46
3059	NYSE	ORN	Fri, Feb 14, 2020	4.68	4.77	4.65	4.72
3058	NYSE	ORN	Thu, Feb 13, 2020	4.71	4.78	4.65	4.69
3057	NYSE	ORN	Wed, Feb 12, 2020	4.94	5.02	4.76	4.79
3056	NYSE	ORN	Tue, Feb 11, 2020	5.04	5.13	4.91	4.96
3055	NYSE	ORN	Mon, Feb 10, 2020	4.64	4.98	4.55	4.96
3054	NYSE	ORN	Fri, Feb 7, 2020	4.68	4.70	4.52	4.53
3053	NYSE	ORN	Thu, Feb 6, 2020	4.73	4.81	4.65	4.73
3052	NYSE	ORN	Wed, Feb 5, 2020	4.51	4.72	4.51	4.69
3051	NYSE	ORN	Tue, Feb 4, 2020	4.32	4.45	4.27	4.40
3050	NYSE	ORN	Mon, Feb 3, 2020	4.30	4.38	4.22	4.28
3049	NYSE	ORN	Fri, Jan 31, 2020	4.57	4.60	4.27	4.32
3048	NYSE	ORN	Thu, Jan 30, 2020	4.61	4.72	4.61	4.61
3047	NYSE	ORN	Wed, Jan 29, 2020	4.91	4.91	4.67	4.69
3046	NYSE	ORN	Tue, Jan 28, 2020	4.88	4.99	4.81	4.85
3045	NYSE	ORN	Mon, Jan 27, 2020	4.86	4.89	4.46	4.78
3044	NYSE	ORN	Fri, Jan 24, 2020	5.16	5.17	4.93	4.96
3043	NYSE	ORN	Thu, Jan 23, 2020	5.23	5.28	5.08	5.15
3042	NYSE	ORN	Wed, Jan 22, 2020	5.46	5.46	5.18	5.30
3041	NYSE	ORN	Tue, Jan 21, 2020	5.62	5.63	5.42	5.45
3040	NYSE	ORN	Fri, Jan 17, 2020	5.88	5.89	5.60	5.67
3039	NYSE	ORN	Thu, Jan 16, 2020	5.91	5.99	5.75	5.86
3038	NYSE	ORN	Wed, Jan 15, 2020	5.72	5.94	5.71	5.86
3037	NYSE	ORN	Tue, Jan 14, 2020	5.68	5.76	5.54	5.73
3036	NYSE	ORN	Mon, Jan 13, 2020	5.46	5.64	5.33	5.61
3035	NYSE	ORN	Fri, Jan 10, 2020	5.02	5.50	5.02	5.38
3034	NYSE	ORN	Thu, Jan 9, 2020	4.92	5.14	4.89	5.05
3033	NYSE	ORN	Wed, Jan 8, 2020	5.09	5.12	4.91	4.96
3032	NYSE	ORN	Tue, Jan 7, 2020	5.35	5.35	5.04	5.05
3031	NYSE	ORN	Mon, Jan 6, 2020	5.22	5.39	5.14	5.30
3030	NYSE	ORN	Fri, Jan 3, 2020	5.28	5.29	5.11	5.28
3029	NYSE	ORN	Thu, Jan 2, 2020	5.19	5.40	5.01	5.36
3028	NYSE	ORN	Tue, Dec 31, 2019	5.04	5.24	4.97	5.19
3027	NYSE	ORN	Mon, Dec 30, 2019	5.00	5.16	4.97	5.08
3026	NYSE	ORN	Fri, Dec 27, 2019	5.09	5.10	4.95	5.00
3025	NYSE	ORN	Thu, Dec 26, 2019	5.09	5.11	5.00	5.08
3024	NYSE	ORN	Tue, Dec 24, 2019	5.04	5.12	5.03	5.12
3023	NYSE	ORN	Mon, Dec 23, 2019	5.03	5.11	4.95	5.03
3022	NYSE	ORN	Fri, Dec 20, 2019	4.99	5.08	4.88	5.01
3021	NYSE	ORN	Thu, Dec 19, 2019	4.86	5.02	4.79	4.99
3020	NYSE	ORN	Wed, Dec 18, 2019	5.14	5.18	4.84	4.90
3019	NYSE	ORN	Tue, Dec 17, 2019	5.11	5.28	5.11	5.18
3018	NYSE	ORN	Mon, Dec 16, 2019	5.20	5.22	5.04	5.14
3017	NYSE	ORN	Fri, Dec 13, 2019	5.47	5.53	5.15	5.17
3016	NYSE	ORN	Thu, Dec 12, 2019	5.31	5.51	5.27	5.48
3015	NYSE	ORN	Wed, Dec 11, 2019	5.30	5.38	5.18	5.34
3014	NYSE	ORN	Tue, Dec 10, 2019	5.25	5.39	5.18	5.32
3013	NYSE	ORN	Mon, Dec 9, 2019	5.27	5.29	5.12	5.24
3012	NYSE	ORN	Fri, Dec 6, 2019	5.31	5.35	5.19	5.21
3011	NYSE	ORN	Thu, Dec 5, 2019	5.22	5.34	5.17	5.27
3010	NYSE	ORN	Wed, Dec 4, 2019	5.25	5.43	5.15	5.26
3009	NYSE	ORN	Tue, Dec 3, 2019	5.17	5.29	4.92	5.20
3008	NYSE	ORN	Mon, Dec 2, 2019	5.54	5.64	5.19	5.26
3007	NYSE	ORN	Fri, Nov 29, 2019	5.52	5.66	5.45	5.51
3006	NYSE	ORN	Wed, Nov 27, 2019	5.59	5.70	5.52	5.57
3005	NYSE	ORN	Tue, Nov 26, 2019	5.47	5.75	5.41	5.58
3004	NYSE	ORN	Mon, Nov 25, 2019	5.37	5.57	5.16	5.49
3003	NYSE	ORN	Fri, Nov 22, 2019	5.47	5.50	5.35	5.40
3002	NYSE	ORN	Thu, Nov 21, 2019	5.49	5.55	5.22	5.40
3001	NYSE	ORN	Wed, Nov 20, 2019	5.78	5.84	5.37	5.37
3000	NYSE	ORN	Tue, Nov 19, 2019	5.81	5.93	5.67	5.84
2999	NYSE	ORN	Mon, Nov 18, 2019	5.75	5.91	5.74	5.86
2998	NYSE	ORN	Fri, Nov 15, 2019	5.69	5.75	5.59	5.72
2997	NYSE	ORN	Thu, Nov 14, 2019	5.60	5.74	5.30	5.64
2996	NYSE	ORN	Wed, Nov 13, 2019	5.60	5.64	5.51	5.59
2995	NYSE	ORN	Tue, Nov 12, 2019	5.56	5.72	5.54	5.57
2994	NYSE	ORN	Mon, Nov 11, 2019	5.27	5.58	5.27	5.55
2993	NYSE	ORN	Fri, Nov 8, 2019	5.54	5.65	5.30	5.33
2992	NYSE	ORN	Thu, Nov 7, 2019	5.52	5.67	5.22	5.55
2991	NYSE	ORN	Wed, Nov 6, 2019	5.46	5.60	5.46	5.49
2990	NYSE	ORN	Tue, Nov 5, 2019	5.40	5.54	5.37	5.43
2989	NYSE	ORN	Mon, Nov 4, 2019	5.19	5.50	5.18	5.35
2988	NYSE	ORN	Fri, Nov 1, 2019	5.08	5.12	4.97	4.99
2987	NYSE	ORN	Thu, Oct 31, 2019	5.08	5.30	4.72	4.90
2986	NYSE	ORN	Wed, Oct 30, 2019	4.40	4.43	4.25	4.40
2985	NYSE	ORN	Tue, Oct 29, 2019	4.26	4.34	4.18	4.28
2984	NYSE	ORN	Mon, Oct 28, 2019	4.36	4.36	4.15	4.28
2983	NYSE	ORN	Fri, Oct 25, 2019	4.50	4.56	4.34	4.37
2982	NYSE	ORN	Thu, Oct 24, 2019	4.58	4.58	4.47	4.54
2981	NYSE	ORN	Wed, Oct 23, 2019	4.36	4.65	4.27	4.56
2980	NYSE	ORN	Tue, Oct 22, 2019	4.27	4.45	4.26	4.38
2979	NYSE	ORN	Mon, Oct 21, 2019	4.45	4.51	4.37	4.46
2978	NYSE	ORN	Fri, Oct 18, 2019	4.24	4.44	4.17	4.41
2977	NYSE	ORN	Thu, Oct 17, 2019	4.18	4.35	4.13	4.28
2976	NYSE	ORN	Wed, Oct 16, 2019	4.13	4.26	4.10	4.13
2975	NYSE	ORN	Tue, Oct 15, 2019	4.20	4.30	4.14	4.14
2974	NYSE	ORN	Mon, Oct 14, 2019	4.32	4.43	4.15	4.20
2973	NYSE	ORN	Fri, Oct 11, 2019	4.28	4.48	4.28	4.31
2972	NYSE	ORN	Thu, Oct 10, 2019	4.38	4.41	4.15	4.20
2971	NYSE	ORN	Wed, Oct 9, 2019	4.12	4.33	4.07	4.30
2970	NYSE	ORN	Tue, Oct 8, 2019	4.04	4.09	3.87	4.07
2969	NYSE	ORN	Mon, Oct 7, 2019	4.17	4.17	4.02	4.04
2968	NYSE	ORN	Fri, Oct 4, 2019	4.13	4.22	3.96	4.17
2967	NYSE	ORN	Thu, Oct 3, 2019	4.16	4.16	3.91	4.06
2966	NYSE	ORN	Wed, Oct 2, 2019	4.21	4.24	4.05	4.15
2965	NYSE	ORN	Tue, Oct 1, 2019	4.50	4.53	4.21	4.22
2964	NYSE	ORN	Mon, Sep 30, 2019	4.46	4.56	4.40	4.50
2963	NYSE	ORN	Fri, Sep 27, 2019	4.53	4.64	4.32	4.45
2962	NYSE	ORN	Thu, Sep 26, 2019	4.32	4.55	4.25	4.53
2961	NYSE	ORN	Wed, Sep 25, 2019	4.27	4.34	4.14	4.30
2960	NYSE	ORN	Tue, Sep 24, 2019	4.26	4.26	4.14	4.20
2959	NYSE	ORN	Mon, Sep 23, 2019	4.37	4.40	4.16	4.26
2958	NYSE	ORN	Fri, Sep 20, 2019	4.41	4.52	4.30	4.44
2957	NYSE	ORN	Thu, Sep 19, 2019	4.46	4.60	4.34	4.46
2956	NYSE	ORN	Wed, Sep 18, 2019	4.57	4.64	4.45	4.55
2955	NYSE	ORN	Tue, Sep 17, 2019	5.07	5.07	4.51	4.55
2954	NYSE	ORN	Mon, Sep 16, 2019	5.11	5.24	5.02	5.18
2953	NYSE	ORN	Fri, Sep 13, 2019	5.18	5.18	4.96	5.14
2952	NYSE	ORN	Thu, Sep 12, 2019	5.04	5.19	4.96	5.14
2951	NYSE	ORN	Wed, Sep 11, 2019	4.70	5.20	4.65	5.08
2950	NYSE	ORN	Tue, Sep 10, 2019	4.38	4.83	4.38	4.67
2949	NYSE	ORN	Mon, Sep 9, 2019	4.33	4.48	4.12	4.36
2948	NYSE	ORN	Fri, Sep 6, 2019	4.18	4.34	4.02	4.30
2947	NYSE	ORN	Thu, Sep 5, 2019	4.04	4.30	4.04	4.20
2946	NYSE	ORN	Wed, Sep 4, 2019	3.96	4.10	3.93	3.99
2945	NYSE	ORN	Tue, Sep 3, 2019	4.12	4.12	3.83	3.93
2944	NYSE	ORN	Fri, Aug 30, 2019	4.07	4.22	4.05	4.14
2943	NYSE	ORN	Thu, Aug 29, 2019	3.98	4.17	3.98	4.01
2942	NYSE	ORN	Wed, Aug 28, 2019	3.94	4.03	3.91	3.93
2941	NYSE	ORN	Tue, Aug 27, 2019	4.09	4.13	3.92	3.94
2940	NYSE	ORN	Mon, Aug 26, 2019	4.22	4.24	4.07	4.12
2939	NYSE	ORN	Fri, Aug 23, 2019	4.53	4.58	4.08	4.10
2938	NYSE	ORN	Thu, Aug 22, 2019	4.43	4.62	4.37	4.59
2937	NYSE	ORN	Wed, Aug 21, 2019	4.29	4.50	4.29	4.41
2936	NYSE	ORN	Tue, Aug 20, 2019	4.27	4.41	4.23	4.35
2935	NYSE	ORN	Mon, Aug 19, 2019	4.35	4.52	4.26	4.31
2934	NYSE	ORN	Fri, Aug 16, 2019	4.16	4.45	4.16	4.31
2933	NYSE	ORN	Thu, Aug 15, 2019	4.04	4.33	4.04	4.19
2932	NYSE	ORN	Wed, Aug 14, 2019	4.03	4.14	3.91	4.07
2931	NYSE	ORN	Tue, Aug 13, 2019	3.95	4.15	3.95	4.10
2930	NYSE	ORN	Mon, Aug 12, 2019	4.06	4.20	3.95	3.99
2929	NYSE	ORN	Fri, Aug 9, 2019	4.18	4.32	4.14	4.15
2928	NYSE	ORN	Thu, Aug 8, 2019	4.44	4.49	4.16	4.26
2927	NYSE	ORN	Wed, Aug 7, 2019	4.60	4.70	4.37	4.46
2926	NYSE	ORN	Tue, Aug 6, 2019	4.44	4.61	4.21	4.59
2925	NYSE	ORN	Mon, Aug 5, 2019	4.58	4.58	4.21	4.48
2924	NYSE	ORN	Fri, Aug 2, 2019	4.77	4.77	4.53	4.65
2923	NYSE	ORN	Thu, Aug 1, 2019	4.30	4.79	4.09	4.69
2922	NYSE	ORN	Wed, Jul 31, 2019	4.17	4.18	4.06	4.07
2921	NYSE	ORN	Tue, Jul 30, 2019	3.96	4.19	3.96	4.17
2920	NYSE	ORN	Mon, Jul 29, 2019	4.15	4.15	3.96	4.07
2919	NYSE	ORN	Fri, Jul 26, 2019	4.09	4.18	4.06	4.11
2918	NYSE	ORN	Thu, Jul 25, 2019	4.13	4.21	4.06	4.06
2917	NYSE	ORN	Wed, Jul 24, 2019	3.94	4.30	3.88	4.14
2916	NYSE	ORN	Tue, Jul 23, 2019	3.74	3.95	3.72	3.92
2915	NYSE	ORN	Mon, Jul 22, 2019	3.51	3.80	3.51	3.76
2914	NYSE	ORN	Fri, Jul 19, 2019	3.78	3.84	3.47	3.51
2913	NYSE	ORN	Thu, Jul 18, 2019	3.84	3.90	3.72	3.77
2912	NYSE	ORN	Wed, Jul 17, 2019	4.10	4.45	3.82	3.90
2911	NYSE	ORN	Tue, Jul 16, 2019	3.78	3.85	3.71	3.78
2910	NYSE	ORN	Mon, Jul 15, 2019	3.69	3.82	3.58	3.77
2909	NYSE	ORN	Fri, Jul 12, 2019	3.68	3.78	3.63	3.66
2908	NYSE	ORN	Thu, Jul 11, 2019	3.63	3.69	3.54	3.66
2907	NYSE	ORN	Wed, Jul 10, 2019	3.78	3.79	3.53	3.62
2906	NYSE	ORN	Tue, Jul 9, 2019	3.66	3.84	3.53	3.78
2905	NYSE	ORN	Mon, Jul 8, 2019	3.33	3.76	3.25	3.66
2904	NYSE	ORN	Fri, Jul 5, 2019	3.16	3.16	2.88	3.10
2903	NYSE	ORN	Wed, Jul 3, 2019	2.99	3.20	2.89	3.19
2902	NYSE	ORN	Tue, Jul 2, 2019	2.62	2.98	2.58	2.93
2901	NYSE	ORN	Mon, Jul 1, 2019	2.69	2.70	2.57	2.61
2900	NYSE	ORN	Fri, Jun 28, 2019	2.36	2.68	2.36	2.68
2899	NYSE	ORN	Thu, Jun 27, 2019	2.31	2.39	2.23	2.35
2898	NYSE	ORN	Wed, Jun 26, 2019	2.32	2.38	2.20	2.29
2897	NYSE	ORN	Tue, Jun 25, 2019	2.35	2.35	2.26	2.31
2896	NYSE	ORN	Mon, Jun 24, 2019	2.29	2.38	2.24	2.35
2895	NYSE	ORN	Fri, Jun 21, 2019	2.27	2.35	2.25	2.29
2894	NYSE	ORN	Thu, Jun 20, 2019	2.29	2.35	2.23	2.29
2893	NYSE	ORN	Wed, Jun 19, 2019	2.30	2.35	2.23	2.25
2892	NYSE	ORN	Tue, Jun 18, 2019	2.28	2.33	2.21	2.30
2891	NYSE	ORN	Mon, Jun 17, 2019	2.18	2.39	2.12	2.28
2890	NYSE	ORN	Fri, Jun 14, 2019	2.21	2.24	2.15	2.16
2889	NYSE	ORN	Thu, Jun 13, 2019	2.32	2.33	2.16	2.21
2888	NYSE	ORN	Wed, Jun 12, 2019	2.27	2.33	2.19	2.31
2887	NYSE	ORN	Tue, Jun 11, 2019	2.48	2.50	2.26	2.29
2886	NYSE	ORN	Mon, Jun 10, 2019	2.21	2.51	2.16	2.47
2885	NYSE	ORN	Fri, Jun 7, 2019	2.37	2.42	2.15	2.20
2884	NYSE	ORN	Thu, Jun 6, 2019	2.36	2.39	2.32	2.37
2883	NYSE	ORN	Wed, Jun 5, 2019	2.47	2.47	2.34	2.36
2882	NYSE	ORN	Tue, Jun 4, 2019	2.25	2.52	2.24	2.47
2881	NYSE	ORN	Mon, Jun 3, 2019	2.47	2.55	2.22	2.23
2880	NYSE	ORN	Fri, May 31, 2019	2.42	2.48	2.35	2.47
2879	NYSE	ORN	Thu, May 30, 2019	2.24	2.46	2.21	2.45
2878	NYSE	ORN	Wed, May 29, 2019	2.12	2.24	2.08	2.23
2877	NYSE	ORN	Tue, May 28, 2019	1.98	2.16	1.89	2.07
2876	NYSE	ORN	Fri, May 24, 2019	1.95	2.03	1.87	1.96
2875	NYSE	ORN	Thu, May 23, 2019	2.01	2.08	1.80	1.84
2874	NYSE	ORN	Wed, May 22, 2019	2.13	2.15	1.98	2.00
2873	NYSE	ORN	Tue, May 21, 2019	2.07	2.09	1.96	2.03
2872	NYSE	ORN	Mon, May 20, 2019	2.26	2.33	2.25	2.32
2871	NYSE	ORN	Fri, May 17, 2019	2.35	2.38	2.28	2.30
2870	NYSE	ORN	Thu, May 16, 2019	2.43	2.45	2.33	2.35
2869	NYSE	ORN	Wed, May 15, 2019	2.51	2.51	2.37	2.42
2868	NYSE	ORN	Tue, May 14, 2019	2.46	2.57	2.37	2.50
2867	NYSE	ORN	Mon, May 13, 2019	2.52	2.57	2.38	2.43
2866	NYSE	ORN	Fri, May 10, 2019	2.60	2.63	2.46	2.56
2865	NYSE	ORN	Thu, May 9, 2019	2.65	2.65	2.52	2.60
2864	NYSE	ORN	Wed, May 8, 2019	2.80	2.80	2.63	2.66
2863	NYSE	ORN	Tue, May 7, 2019	2.75	2.81	2.71	2.80
2862	NYSE	ORN	Mon, May 6, 2019	2.70	2.81	2.60	2.79
2861	NYSE	ORN	Fri, May 3, 2019	2.62	2.76	2.59	2.76
2860	NYSE	ORN	Thu, May 2, 2019	2.56	2.68	2.55	2.60
2859	NYSE	ORN	Wed, May 1, 2019	2.61	2.62	2.51	2.56
2858	NYSE	ORN	Tue, Apr 30, 2019	2.52	2.61	2.49	2.59
2857	NYSE	ORN	Mon, Apr 29, 2019	2.57	2.60	2.51	2.51
2856	NYSE	ORN	Fri, Apr 26, 2019	2.55	2.60	2.50	2.56
2855	NYSE	ORN	Thu, Apr 25, 2019	2.58	2.58	2.51	2.54
2854	NYSE	ORN	Wed, Apr 24, 2019	2.58	2.61	2.53	2.58
2853	NYSE	ORN	Tue, Apr 23, 2019	2.65	2.67	2.55	2.57
2852	NYSE	ORN	Mon, Apr 22, 2019	2.72	2.72	2.58	2.66
2851	NYSE	ORN	Thu, Apr 18, 2019	2.73	2.76	2.68	2.71
2850	NYSE	ORN	Wed, Apr 17, 2019	2.61	2.85	2.61	2.71
2849	NYSE	ORN	Tue, Apr 16, 2019	2.64	2.67	2.56	2.59
2848	NYSE	ORN	Mon, Apr 15, 2019	2.74	2.74	2.62	2.62
2847	NYSE	ORN	Fri, Apr 12, 2019	2.77	2.77	2.67	2.74
2846	NYSE	ORN	Thu, Apr 11, 2019	2.80	2.88	2.70	2.74
2845	NYSE	ORN	Wed, Apr 10, 2019	2.79	2.83	2.78	2.80
2844	NYSE	ORN	Tue, Apr 9, 2019	2.92	2.95	2.78	2.78
2843	NYSE	ORN	Mon, Apr 8, 2019	2.92	2.93	2.86	2.91
2842	NYSE	ORN	Fri, Apr 5, 2019	2.96	2.99	2.88	2.91
2841	NYSE	ORN	Thu, Apr 4, 2019	2.95	3.00	2.93	2.95
2840	NYSE	ORN	Wed, Apr 3, 2019	2.95	3.05	2.89	2.93
2839	NYSE	ORN	Tue, Apr 2, 2019	2.95	2.97	2.90	2.93
2838	NYSE	ORN	Mon, Apr 1, 2019	2.95	3.06	2.91	2.97
2837	NYSE	ORN	Fri, Mar 29, 2019	3.19	3.21	2.90	2.92
2836	NYSE	ORN	Thu, Mar 28, 2019	3.23	3.31	3.12	3.21
2835	NYSE	ORN	Wed, Mar 27, 2019	3.02	3.24	3.01	3.21
2834	NYSE	ORN	Tue, Mar 26, 2019	3.04	3.25	2.93	2.97
2833	NYSE	ORN	Mon, Mar 25, 2019	3.26	3.33	3.14	3.19
2832	NYSE	ORN	Fri, Mar 22, 2019	3.50	3.57	3.23	3.24
2831	NYSE	ORN	Thu, Mar 21, 2019	3.66	3.70	3.48	3.50
2830	NYSE	ORN	Wed, Mar 20, 2019	3.73	3.87	3.65	3.66
2829	NYSE	ORN	Tue, Mar 19, 2019	4.23	4.23	3.60	3.72
2828	NYSE	ORN	Mon, Mar 18, 2019	4.15	4.27	4.13	4.24
2827	NYSE	ORN	Fri, Mar 15, 2019	3.79	4.20	3.72	4.15
2826	NYSE	ORN	Thu, Mar 14, 2019	3.90	3.91	3.75	3.79
2825	NYSE	ORN	Wed, Mar 13, 2019	3.75	3.94	3.75	3.92
2824	NYSE	ORN	Tue, Mar 12, 2019	3.91	3.95	3.66	3.74
2823	NYSE	ORN	Mon, Mar 11, 2019	3.81	3.96	3.71	3.89
2822	NYSE	ORN	Fri, Mar 8, 2019	3.96	4.01	3.72	3.81
2821	NYSE	ORN	Thu, Mar 7, 2019	4.18	4.18	3.94	3.95
2820	NYSE	ORN	Wed, Mar 6, 2019	4.31	4.31	4.14	4.20
2819	NYSE	ORN	Tue, Mar 5, 2019	4.30	4.32	4.10	4.29
2818	NYSE	ORN	Mon, Mar 4, 2019	4.39	4.40	4.26	4.30
2817	NYSE	ORN	Fri, Mar 1, 2019	4.29	4.44	4.22	4.40
2816	NYSE	ORN	Thu, Feb 28, 2019	4.49	4.49	4.22	4.25
2815	NYSE	ORN	Wed, Feb 27, 2019	4.56	4.56	4.41	4.48
2814	NYSE	ORN	Tue, Feb 26, 2019	4.67	4.71	4.54	4.59
2813	NYSE	ORN	Mon, Feb 25, 2019	4.72	4.77	4.60	4.69
2812	NYSE	ORN	Fri, Feb 22, 2019	4.54	4.79	4.52	4.68
2811	NYSE	ORN	Thu, Feb 21, 2019	4.43	4.60	4.40	4.53
2810	NYSE	ORN	Wed, Feb 20, 2019	4.41	4.65	4.41	4.46
2809	NYSE	ORN	Tue, Feb 19, 2019	4.17	4.45	4.17	4.43
2808	NYSE	ORN	Fri, Feb 15, 2019	4.03	4.31	4.02	4.18
2807	NYSE	ORN	Thu, Feb 14, 2019	3.95	4.04	3.95	4.00
2806	NYSE	ORN	Wed, Feb 13, 2019	3.96	4.06	3.95	3.96
2805	NYSE	ORN	Tue, Feb 12, 2019	4.00	4.08	3.92	3.97
2804	NYSE	ORN	Mon, Feb 11, 2019	3.82	4.01	3.75	3.99
2803	NYSE	ORN	Fri, Feb 8, 2019	3.88	4.00	3.76	3.80
2802	NYSE	ORN	Thu, Feb 7, 2019	4.06	4.06	3.88	3.89
2801	NYSE	ORN	Wed, Feb 6, 2019	4.10	4.18	4.05	4.05
2800	NYSE	ORN	Tue, Feb 5, 2019	4.12	4.17	4.05	4.10
2799	NYSE	ORN	Mon, Feb 4, 2019	4.10	4.24	4.00	4.19
2798	NYSE	ORN	Fri, Feb 1, 2019	4.23	4.23	4.02	4.09
2797	NYSE	ORN	Thu, Jan 31, 2019	4.26	4.40	4.20	4.22
2796	NYSE	ORN	Wed, Jan 30, 2019	4.30	4.30	4.18	4.27
2795	NYSE	ORN	Tue, Jan 29, 2019	4.44	4.50	4.26	4.27
2794	NYSE	ORN	Mon, Jan 28, 2019	4.38	4.42	4.25	4.40
2793	NYSE	ORN	Fri, Jan 25, 2019	4.45	4.59	4.39	4.41
2792	NYSE	ORN	Thu, Jan 24, 2019	4.50	4.60	4.39	4.40
2791	NYSE	ORN	Wed, Jan 23, 2019	4.70	4.73	4.50	4.50
2790	NYSE	ORN	Tue, Jan 22, 2019	5.05	5.05	4.66	4.68
2789	NYSE	ORN	Fri, Jan 18, 2019	5.00	5.14	4.91	5.11
2788	NYSE	ORN	Thu, Jan 17, 2019	4.80	4.97	4.76	4.94
2787	NYSE	ORN	Wed, Jan 16, 2019	4.78	4.92	4.75	4.82
2786	NYSE	ORN	Tue, Jan 15, 2019	5.10	5.10	4.78	4.78
2785	NYSE	ORN	Mon, Jan 14, 2019	5.15	5.35	5.06	5.09
2784	NYSE	ORN	Fri, Jan 11, 2019	5.16	5.25	5.07	5.18
2783	NYSE	ORN	Thu, Jan 10, 2019	4.75	5.27	4.72	5.23
2782	NYSE	ORN	Wed, Jan 9, 2019	4.70	4.82	4.58	4.76
2781	NYSE	ORN	Tue, Jan 8, 2019	4.73	4.86	4.53	4.69
2780	NYSE	ORN	Mon, Jan 7, 2019	4.77	4.84	4.64	4.67
2779	NYSE	ORN	Fri, Jan 4, 2019	4.57	4.79	4.54	4.76
2778	NYSE	ORN	Thu, Jan 3, 2019	4.42	4.63	4.32	4.52
2777	NYSE	ORN	Wed, Jan 2, 2019	4.26	4.50	4.15	4.45
2776	NYSE	ORN	Mon, Dec 31, 2018	4.18	4.30	4.04	4.29
2775	NYSE	ORN	Fri, Dec 28, 2018	4.15	4.27	4.12	4.17
2774	NYSE	ORN	Thu, Dec 27, 2018	4.46	4.56	4.09	4.15
2773	NYSE	ORN	Wed, Dec 26, 2018	4.27	4.50	4.25	4.49
2772	NYSE	ORN	Mon, Dec 24, 2018	4.10	4.63	4.10	4.29
2771	NYSE	ORN	Fri, Dec 21, 2018	4.23	4.26	4.10	4.14
2770	NYSE	ORN	Thu, Dec 20, 2018	4.20	4.50	4.17	4.23
2769	NYSE	ORN	Wed, Dec 19, 2018	4.19	4.45	4.18	4.25
2768	NYSE	ORN	Tue, Dec 18, 2018	4.35	4.45	4.22	4.22
2767	NYSE	ORN	Mon, Dec 17, 2018	4.15	4.47	4.15	4.31
2766	NYSE	ORN	Fri, Dec 14, 2018	4.13	4.32	4.13	4.25
2765	NYSE	ORN	Thu, Dec 13, 2018	4.14	4.19	4.06	4.13
2764	NYSE	ORN	Wed, Dec 12, 2018	4.13	4.21	4.10	4.13
2763	NYSE	ORN	Tue, Dec 11, 2018	4.19	4.24	4.10	4.12
2762	NYSE	ORN	Mon, Dec 10, 2018	4.21	4.28	4.13	4.15
2761	NYSE	ORN	Fri, Dec 7, 2018	4.17	4.25	4.11	4.22
2760	NYSE	ORN	Thu, Dec 6, 2018	4.20	4.26	4.12	4.19
2759	NYSE	ORN	Tue, Dec 4, 2018	4.28	4.31	4.18	4.25
2758	NYSE	ORN	Mon, Dec 3, 2018	4.45	4.46	4.24	4.28
2757	NYSE	ORN	Fri, Nov 30, 2018	4.26	4.41	4.25	4.36
2756	NYSE	ORN	Thu, Nov 29, 2018	4.26	4.40	4.15	4.27
2755	NYSE	ORN	Wed, Nov 28, 2018	4.35	4.38	4.23	4.26
2754	NYSE	ORN	Tue, Nov 27, 2018	4.24	4.35	4.19	4.35
2753	NYSE	ORN	Mon, Nov 26, 2018	4.35	4.44	4.20	4.29
2752	NYSE	ORN	Fri, Nov 23, 2018	4.31	4.49	4.25	4.28
2751	NYSE	ORN	Wed, Nov 21, 2018	4.29	4.47	4.27	4.38
2750	NYSE	ORN	Tue, Nov 20, 2018	4.31	4.37	4.22	4.27
2749	NYSE	ORN	Mon, Nov 19, 2018	4.40	4.41	4.25	4.37
2748	NYSE	ORN	Fri, Nov 16, 2018	4.58	4.67	4.38	4.43
2747	NYSE	ORN	Thu, Nov 15, 2018	4.58	4.68	4.40	4.65
2746	NYSE	ORN	Wed, Nov 14, 2018	4.63	4.79	4.32	4.60
2745	NYSE	ORN	Tue, Nov 13, 2018	4.34	4.94	4.34	4.60
2744	NYSE	ORN	Mon, Nov 12, 2018	4.43	4.43	4.32	4.33
2743	NYSE	ORN	Fri, Nov 9, 2018	4.50	4.62	4.41	4.43
2742	NYSE	ORN	Thu, Nov 8, 2018	4.50	4.61	4.38	4.55
2741	NYSE	ORN	Wed, Nov 7, 2018	4.46	4.73	4.44	4.52
2740	NYSE	ORN	Tue, Nov 6, 2018	4.54	4.66	4.32	4.40
2739	NYSE	ORN	Mon, Nov 5, 2018	4.83	4.86	4.48	4.54
2738	NYSE	ORN	Fri, Nov 2, 2018	5.00	5.23	4.84	4.85
2737	NYSE	ORN	Thu, Nov 1, 2018	4.51	5.18	4.51	4.99
2736	NYSE	ORN	Wed, Oct 31, 2018	5.31	5.31	4.68	4.72
2735	NYSE	ORN	Tue, Oct 30, 2018	4.90	5.24	4.90	5.22
2734	NYSE	ORN	Mon, Oct 29, 2018	5.23	5.23	4.87	4.92
2733	NYSE	ORN	Fri, Oct 26, 2018	5.07	5.26	4.96	5.17
2732	NYSE	ORN	Thu, Oct 25, 2018	4.97	5.19	4.97	5.13
2731	NYSE	ORN	Wed, Oct 24, 2018	5.44	5.45	4.90	4.91
2730	NYSE	ORN	Tue, Oct 23, 2018	5.31	5.48	5.30	5.47
2729	NYSE	ORN	Mon, Oct 22, 2018	5.88	5.93	5.31	5.41
2728	NYSE	ORN	Fri, Oct 19, 2018	5.94	5.98	5.90	5.91
2727	NYSE	ORN	Thu, Oct 18, 2018	6.47	6.49	5.93	6.11
2726	NYSE	ORN	Wed, Oct 17, 2018	7.27	7.27	6.71	6.79
2725	NYSE	ORN	Tue, Oct 16, 2018	6.95	7.29	6.90	7.28
2724	NYSE	ORN	Mon, Oct 15, 2018	6.76	6.94	6.69	6.90
2723	NYSE	ORN	Fri, Oct 12, 2018	6.88	6.88	6.67	6.76
2722	NYSE	ORN	Thu, Oct 11, 2018	6.73	7.02	6.67	6.76
2721	NYSE	ORN	Wed, Oct 10, 2018	6.93	6.95	6.76	6.78
2720	NYSE	ORN	Tue, Oct 9, 2018	6.87	7.13	6.82	6.96
2719	NYSE	ORN	Mon, Oct 8, 2018	6.67	6.94	6.59	6.90
2718	NYSE	ORN	Fri, Oct 5, 2018	6.92	6.98	6.62	6.70
2717	NYSE	ORN	Thu, Oct 4, 2018	7.12	7.12	6.89	6.90
2716	NYSE	ORN	Wed, Oct 3, 2018	6.73	7.15	6.69	7.12
2715	NYSE	ORN	Tue, Oct 2, 2018	7.20	7.23	6.70	6.72
2714	NYSE	ORN	Mon, Oct 1, 2018	7.60	7.66	7.18	7.20
2713	NYSE	ORN	Fri, Sep 28, 2018	7.39	7.60	7.36	7.55
2712	NYSE	ORN	Thu, Sep 27, 2018	7.41	7.44	7.31	7.41
2711	NYSE	ORN	Wed, Sep 26, 2018	7.47	7.54	7.26	7.40
2710	NYSE	ORN	Tue, Sep 25, 2018	7.55	7.61	7.40	7.46
2709	NYSE	ORN	Mon, Sep 24, 2018	7.74	7.77	7.50	7.51
2708	NYSE	ORN	Fri, Sep 21, 2018	7.89	7.96	7.68	7.78
2707	NYSE	ORN	Thu, Sep 20, 2018	8.12	8.21	7.88	7.91
2706	NYSE	ORN	Wed, Sep 19, 2018	8.06	8.29	7.99	8.08
2705	NYSE	ORN	Tue, Sep 18, 2018	7.83	8.14	7.83	8.11
2704	NYSE	ORN	Mon, Sep 17, 2018	8.08	8.28	7.79	7.83
2703	NYSE	ORN	Fri, Sep 14, 2018	8.15	8.20	8.08	8.14
2702	NYSE	ORN	Thu, Sep 13, 2018	8.17	8.25	8.14	8.19
2701	NYSE	ORN	Wed, Sep 12, 2018	7.95	8.19	7.87	8.13
2700	NYSE	ORN	Tue, Sep 11, 2018	8.21	8.30	7.90	7.93
2699	NYSE	ORN	Mon, Sep 10, 2018	8.14	8.34	8.10	8.25
2698	NYSE	ORN	Fri, Sep 7, 2018	8.10	8.18	7.97	8.10
2697	NYSE	ORN	Thu, Sep 6, 2018	8.30	8.44	8.10	8.13
2696	NYSE	ORN	Wed, Sep 5, 2018	8.31	8.34	8.21	8.29
2695	NYSE	ORN	Tue, Sep 4, 2018	8.58	8.61	8.22	8.34
2694	NYSE	ORN	Fri, Aug 31, 2018	8.44	8.65	8.41	8.62
2693	NYSE	ORN	Thu, Aug 30, 2018	8.54	8.70	8.41	8.47
2692	NYSE	ORN	Wed, Aug 29, 2018	8.51	8.65	8.50	8.58
2691	NYSE	ORN	Tue, Aug 28, 2018	8.67	8.74	8.45	8.48
2690	NYSE	ORN	Mon, Aug 27, 2018	8.78	8.92	8.59	8.63
2689	NYSE	ORN	Fri, Aug 24, 2018	8.94	8.97	8.76	8.78
2688	NYSE	ORN	Thu, Aug 23, 2018	8.81	9.00	8.81	8.89
2687	NYSE	ORN	Wed, Aug 22, 2018	8.83	8.94	8.78	8.85
2686	NYSE	ORN	Tue, Aug 21, 2018	8.77	8.98	8.77	8.86
2685	NYSE	ORN	Mon, Aug 20, 2018	9.17	9.19	8.76	8.77
2684	NYSE	ORN	Fri, Aug 17, 2018	8.93	9.24	8.93	9.20
2683	NYSE	ORN	Thu, Aug 16, 2018	9.08	9.19	8.93	8.97
2682	NYSE	ORN	Wed, Aug 15, 2018	9.19	9.23	8.93	9.03
2681	NYSE	ORN	Tue, Aug 14, 2018	8.83	9.27	8.83	9.19
2680	NYSE	ORN	Mon, Aug 13, 2018	9.05	9.05	8.57	8.79
2679	NYSE	ORN	Fri, Aug 10, 2018	9.08	9.28	9.02	9.05
2678	NYSE	ORN	Thu, Aug 9, 2018	9.15	9.47	9.09	9.16
2677	NYSE	ORN	Wed, Aug 8, 2018	9.16	9.31	9.08	9.16
2676	NYSE	ORN	Tue, Aug 7, 2018	9.82	9.83	9.17	9.21
2675	NYSE	ORN	Mon, Aug 6, 2018	9.30	9.73	9.05	9.61
2674	NYSE	ORN	Fri, Aug 3, 2018	9.12	9.50	9.10	9.35
2673	NYSE	ORN	Thu, Aug 2, 2018	9.40	9.44	8.85	9.12
2672	NYSE	ORN	Wed, Aug 1, 2018	9.13	9.29	9.00	9.19
2671	NYSE	ORN	Tue, Jul 31, 2018	9.00	9.23	8.93	9.17
2670	NYSE	ORN	Mon, Jul 30, 2018	9.18	9.37	8.97	9.03
2669	NYSE	ORN	Fri, Jul 27, 2018	9.33	9.36	9.12	9.12
2668	NYSE	ORN	Thu, Jul 26, 2018	9.02	9.36	9.02	9.28
2667	NYSE	ORN	Wed, Jul 25, 2018	9.17	9.19	8.85	9.01
2666	NYSE	ORN	Tue, Jul 24, 2018	9.12	9.25	9.06	9.18
2665	NYSE	ORN	Mon, Jul 23, 2018	9.06	9.25	8.91	9.15
2664	NYSE	ORN	Fri, Jul 20, 2018	9.28	9.33	9.03	9.08
2663	NYSE	ORN	Thu, Jul 19, 2018	9.25	9.38	9.04	9.28
2662	NYSE	ORN	Wed, Jul 18, 2018	9.03	9.49	8.99	9.21
2661	NYSE	ORN	Tue, Jul 17, 2018	8.69	9.29	8.67	8.98
2660	NYSE	ORN	Mon, Jul 16, 2018	8.86	8.93	8.61	8.69
2659	NYSE	ORN	Fri, Jul 13, 2018	8.55	9.00	8.55	8.75
2658	NYSE	ORN	Thu, Jul 12, 2018	8.67	8.67	8.38	8.52
2657	NYSE	ORN	Wed, Jul 11, 2018	8.60	8.75	8.53	8.59
2656	NYSE	ORN	Tue, Jul 10, 2018	8.34	8.76	8.34	8.60
2655	NYSE	ORN	Mon, Jul 9, 2018	8.24	8.31	8.16	8.26
2654	NYSE	ORN	Fri, Jul 6, 2018	8.07	8.27	7.92	8.20
2653	NYSE	ORN	Thu, Jul 5, 2018	8.26	8.30	8.13	8.27
2652	NYSE	ORN	Tue, Jul 3, 2018	8.38	8.46	8.19	8.21
2651	NYSE	ORN	Mon, Jul 2, 2018	8.33	8.46	8.19	8.38
2650	NYSE	ORN	Fri, Jun 29, 2018	8.45	8.52	8.20	8.26
2649	NYSE	ORN	Thu, Jun 28, 2018	8.45	8.54	8.33	8.45
2648	NYSE	ORN	Wed, Jun 27, 2018	8.65	8.69	8.49	8.49
2647	NYSE	ORN	Tue, Jun 26, 2018	8.61	8.70	8.42	8.68
2646	NYSE	ORN	Mon, Jun 25, 2018	8.26	8.77	8.13	8.60
2645	NYSE	ORN	Fri, Jun 22, 2018	8.20	8.38	8.06	8.36
2644	NYSE	ORN	Thu, Jun 21, 2018	8.26	8.29	8.06	8.13
2643	NYSE	ORN	Wed, Jun 20, 2018	7.99	8.46	7.84	8.21
2642	NYSE	ORN	Tue, Jun 19, 2018	7.93	8.00	7.80	7.96
2641	NYSE	ORN	Mon, Jun 18, 2018	7.81	8.05	7.70	8.00
2640	NYSE	ORN	Fri, Jun 15, 2018	7.92	7.94	7.75	7.94
2639	NYSE	ORN	Thu, Jun 14, 2018	7.72	7.94	7.72	7.92
2638	NYSE	ORN	Wed, Jun 13, 2018	7.86	7.96	7.60	7.72
2637	NYSE	ORN	Tue, Jun 12, 2018	7.97	8.06	7.77	7.82
2636	NYSE	ORN	Mon, Jun 11, 2018	7.90	8.10	7.89	7.93
2635	NYSE	ORN	Fri, Jun 8, 2018	7.97	7.97	7.85	7.88
2634	NYSE	ORN	Thu, Jun 7, 2018	8.00	8.17	7.88	7.96
2633	NYSE	ORN	Wed, Jun 6, 2018	7.99	8.05	7.93	7.97
2632	NYSE	ORN	Tue, Jun 5, 2018	7.90	8.10	7.89	7.96
2631	NYSE	ORN	Mon, Jun 4, 2018	7.98	8.02	7.74	7.89
2630	NYSE	ORN	Fri, Jun 1, 2018	7.85	7.97	7.69	7.91
2629	NYSE	ORN	Thu, May 31, 2018	7.93	7.93	7.72	7.76
2628	NYSE	ORN	Wed, May 30, 2018	7.86	8.27	7.82	7.90
2627	NYSE	ORN	Tue, May 29, 2018	7.50	7.98	7.50	7.82
2626	NYSE	ORN	Fri, May 25, 2018	7.44	7.59	7.42	7.55
2625	NYSE	ORN	Thu, May 24, 2018	7.45	7.49	7.35	7.46
2624	NYSE	ORN	Wed, May 23, 2018	7.35	7.47	7.25	7.46
2623	NYSE	ORN	Tue, May 22, 2018	7.46	7.52	7.30	7.38
2622	NYSE	ORN	Mon, May 21, 2018	7.49	7.50	7.40	7.45
2621	NYSE	ORN	Fri, May 18, 2018	7.37	7.46	7.35	7.43
2620	NYSE	ORN	Thu, May 17, 2018	7.30	7.42	7.24	7.30
2619	NYSE	ORN	Wed, May 16, 2018	7.23	7.45	7.20	7.30
2618	NYSE	ORN	Tue, May 15, 2018	7.23	7.43	7.16	7.20
2617	NYSE	ORN	Mon, May 14, 2018	7.41	7.41	7.25	7.26
2616	NYSE	ORN	Fri, May 11, 2018	7.25	7.46	7.23	7.32
2615	NYSE	ORN	Thu, May 10, 2018	7.41	7.55	7.30	7.34
2614	NYSE	ORN	Wed, May 9, 2018	7.39	7.52	7.15	7.38
2613	NYSE	ORN	Tue, May 8, 2018	6.97	7.52	6.97	7.37
2612	NYSE	ORN	Mon, May 7, 2018	6.84	7.20	6.80	7.08
2611	NYSE	ORN	Fri, May 4, 2018	6.42	6.90	6.34	6.81
2610	NYSE	ORN	Thu, May 3, 2018	6.20	6.52	6.10	6.47
2609	NYSE	ORN	Wed, May 2, 2018	6.05	6.27	6.02	6.20
2608	NYSE	ORN	Tue, May 1, 2018	6.00	6.12	5.88	6.07
2607	NYSE	ORN	Mon, Apr 30, 2018	6.24	6.39	6.02	6.06
2606	NYSE	ORN	Fri, Apr 27, 2018	6.81	6.84	6.20	6.22
2605	NYSE	ORN	Thu, Apr 26, 2018	6.90	7.02	6.72	6.82
2604	NYSE	ORN	Wed, Apr 25, 2018	6.81	6.98	6.72	6.87
2603	NYSE	ORN	Tue, Apr 24, 2018	6.80	6.89	6.69	6.85
2602	NYSE	ORN	Mon, Apr 23, 2018	6.68	6.79	6.58	6.76
2601	NYSE	ORN	Fri, Apr 20, 2018	6.95	6.95	6.75	6.79
2600	NYSE	ORN	Thu, Apr 19, 2018	7.15	7.23	6.93	6.98
2599	NYSE	ORN	Wed, Apr 18, 2018	6.95	7.30	6.95	7.20
2598	NYSE	ORN	Tue, Apr 17, 2018	6.80	6.95	6.63	6.90
2597	NYSE	ORN	Mon, Apr 16, 2018	6.72	6.78	6.62	6.73
2596	NYSE	ORN	Fri, Apr 13, 2018	6.76	6.79	6.62	6.65
2595	NYSE	ORN	Thu, Apr 12, 2018	6.82	6.82	6.65	6.74
2594	NYSE	ORN	Wed, Apr 11, 2018	6.79	6.83	6.65	6.78
2593	NYSE	ORN	Tue, Apr 10, 2018	6.38	6.86	6.37	6.85
2592	NYSE	ORN	Mon, Apr 9, 2018	6.33	6.40	6.19	6.27
2591	NYSE	ORN	Fri, Apr 6, 2018	6.61	6.73	6.23	6.29
2590	NYSE	ORN	Thu, Apr 5, 2018	6.61	6.71	6.55	6.67
2589	NYSE	ORN	Wed, Apr 4, 2018	6.43	6.61	6.33	6.55
2588	NYSE	ORN	Tue, Apr 3, 2018	6.38	6.65	6.29	6.57
2587	NYSE	ORN	Mon, Apr 2, 2018	6.48	6.49	6.26	6.36
2586	NYSE	ORN	Thu, Mar 29, 2018	6.37	6.67	6.37	6.59
2585	NYSE	ORN	Wed, Mar 28, 2018	6.52	6.54	6.25	6.30
2584	NYSE	ORN	Tue, Mar 27, 2018	6.77	6.79	6.52	6.53
2583	NYSE	ORN	Mon, Mar 26, 2018	7.03	7.18	6.61	6.76
2582	NYSE	ORN	Fri, Mar 23, 2018	7.18	7.31	6.87	6.89
2581	NYSE	ORN	Thu, Mar 22, 2018	7.39	7.50	7.14	7.16
2580	NYSE	ORN	Wed, Mar 21, 2018	7.63	7.73	7.47	7.50
2579	NYSE	ORN	Tue, Mar 20, 2018	7.71	7.77	7.54	7.57
2578	NYSE	ORN	Mon, Mar 19, 2018	7.70	7.74	7.57	7.70
2577	NYSE	ORN	Fri, Mar 16, 2018	7.30	7.79	7.30	7.77
2576	NYSE	ORN	Thu, Mar 15, 2018	7.28	7.36	7.14	7.33
2575	NYSE	ORN	Wed, Mar 14, 2018	6.99	7.32	6.96	7.30
2574	NYSE	ORN	Tue, Mar 13, 2018	6.83	7.13	6.83	6.96
2573	NYSE	ORN	Mon, Mar 12, 2018	6.86	7.19	6.82	6.83
2572	NYSE	ORN	Fri, Mar 9, 2018	6.83	6.86	6.58	6.81
2571	NYSE	ORN	Thu, Mar 8, 2018	6.94	7.05	6.80	6.80
2570	NYSE	ORN	Wed, Mar 7, 2018	6.22	6.44	6.22	6.34
2569	NYSE	ORN	Tue, Mar 6, 2018	6.31	6.35	6.13	6.28
2568	NYSE	ORN	Mon, Mar 5, 2018	6.30	6.37	6.23	6.28
2567	NYSE	ORN	Fri, Mar 2, 2018	6.14	6.39	6.14	6.35
2566	NYSE	ORN	Thu, Mar 1, 2018	6.27	6.35	6.16	6.23
2565	NYSE	ORN	Wed, Feb 28, 2018	6.58	6.71	6.26	6.28
2564	NYSE	ORN	Tue, Feb 27, 2018	7.06	7.18	6.57	6.58
2563	NYSE	ORN	Mon, Feb 26, 2018	6.96	7.20	6.90	7.09
2562	NYSE	ORN	Fri, Feb 23, 2018	7.13	7.13	6.92	6.97
2561	NYSE	ORN	Thu, Feb 22, 2018	7.16	7.17	6.98	7.06
2560	NYSE	ORN	Wed, Feb 21, 2018	7.05	7.28	7.05	7.12
2559	NYSE	ORN	Tue, Feb 20, 2018	6.91	7.07	6.91	7.02
2558	NYSE	ORN	Fri, Feb 16, 2018	6.78	7.01	6.78	6.96
2557	NYSE	ORN	Thu, Feb 15, 2018	6.74	6.87	6.68	6.81
2556	NYSE	ORN	Wed, Feb 14, 2018	6.50	6.71	6.50	6.68
2555	NYSE	ORN	Tue, Feb 13, 2018	6.47	6.89	6.47	6.59
2554	NYSE	ORN	Mon, Feb 12, 2018	6.52	6.64	6.41	6.52
2553	NYSE	ORN	Fri, Feb 9, 2018	6.35	6.63	6.25	6.55
2552	NYSE	ORN	Thu, Feb 8, 2018	6.33	6.37	6.11	6.25
2551	NYSE	ORN	Wed, Feb 7, 2018	6.38	6.54	6.29	6.33
2550	NYSE	ORN	Tue, Feb 6, 2018	6.30	6.74	6.30	6.40
2549	NYSE	ORN	Mon, Feb 5, 2018	7.03	7.14	6.46	6.48
2548	NYSE	ORN	Fri, Feb 2, 2018	7.33	7.38	7.10	7.10
2547	NYSE	ORN	Thu, Feb 1, 2018	7.50	7.52	7.18	7.43
2546	NYSE	ORN	Wed, Jan 31, 2018	7.86	7.89	7.51	7.52
2545	NYSE	ORN	Tue, Jan 30, 2018	7.70	7.90	7.66	7.80
2544	NYSE	ORN	Mon, Jan 29, 2018	7.91	7.94	7.78	7.78
2543	NYSE	ORN	Fri, Jan 26, 2018	8.17	8.19	7.82	7.92
2542	NYSE	ORN	Thu, Jan 25, 2018	8.05	8.17	7.65	8.17
2541	NYSE	ORN	Wed, Jan 24, 2018	8.05	8.15	7.68	7.73
2540	NYSE	ORN	Tue, Jan 23, 2018	7.96	8.18	7.94	8.01
2539	NYSE	ORN	Mon, Jan 22, 2018	8.21	8.24	7.99	8.00
2538	NYSE	ORN	Fri, Jan 19, 2018	8.10	8.29	8.10	8.20
2537	NYSE	ORN	Thu, Jan 18, 2018	8.11	8.29	8.02	8.19
2536	NYSE	ORN	Wed, Jan 17, 2018	7.96	8.38	7.88	8.10
2535	NYSE	ORN	Tue, Jan 16, 2018	8.05	8.05	7.68	8.04
2534	NYSE	ORN	Fri, Jan 12, 2018	7.96	8.05	7.95	8.04
2533	NYSE	ORN	Thu, Jan 11, 2018	7.69	8.05	7.67	7.98
2532	NYSE	ORN	Wed, Jan 10, 2018	7.61	7.71	7.55	7.66
2531	NYSE	ORN	Tue, Jan 9, 2018	7.68	7.74	7.62	7.64
2530	NYSE	ORN	Mon, Jan 8, 2018	7.71	7.73	7.58	7.65
2529	NYSE	ORN	Fri, Jan 5, 2018	7.80	7.87	7.62	7.79
2528	NYSE	ORN	Thu, Jan 4, 2018	7.65	7.83	7.65	7.78
2527	NYSE	ORN	Wed, Jan 3, 2018	7.81	7.83	7.57	7.58
2526	NYSE	ORN	Tue, Jan 2, 2018	7.83	7.94	7.79	7.80
2525	NYSE	ORN	Fri, Dec 29, 2017	7.77	8.03	7.75	7.83
2524	NYSE	ORN	Thu, Dec 28, 2017	7.71	7.83	7.71	7.80
2523	NYSE	ORN	Wed, Dec 27, 2017	7.66	7.81	7.66	7.75
2522	NYSE	ORN	Tue, Dec 26, 2017	7.75	7.82	7.70	7.76
2521	NYSE	ORN	Fri, Dec 22, 2017	7.86	7.90	7.74	7.77
2520	NYSE	ORN	Thu, Dec 21, 2017	7.89	8.00	7.88	7.91
2519	NYSE	ORN	Wed, Dec 20, 2017	7.78	7.99	7.78	7.89
2518	NYSE	ORN	Tue, Dec 19, 2017	7.93	7.93	7.71	7.76
2517	NYSE	ORN	Mon, Dec 18, 2017	7.57	7.91	7.50	7.91
2516	NYSE	ORN	Fri, Dec 15, 2017	7.45	7.71	7.42	7.45
2515	NYSE	ORN	Thu, Dec 14, 2017	7.74	7.76	7.42	7.45
2514	NYSE	ORN	Wed, Dec 13, 2017	7.59	7.80	7.57	7.74
2513	NYSE	ORN	Tue, Dec 12, 2017	7.49	7.61	7.49	7.53
2512	NYSE	ORN	Mon, Dec 11, 2017	7.67	7.67	7.40	7.47
2511	NYSE	ORN	Fri, Dec 8, 2017	7.62	7.66	7.51	7.62
2510	NYSE	ORN	Thu, Dec 7, 2017	7.48	7.74	7.46	7.58
2509	NYSE	ORN	Wed, Dec 6, 2017	7.50	7.59	7.38	7.58
2508	NYSE	ORN	Tue, Dec 5, 2017	7.62	7.62	7.42	7.47
2507	NYSE	ORN	Mon, Dec 4, 2017	7.85	7.97	7.58	7.59
2506	NYSE	ORN	Fri, Dec 1, 2017	7.77	7.84	7.48	7.80
2505	NYSE	ORN	Thu, Nov 30, 2017	8.19	8.20	7.72	7.77
2504	NYSE	ORN	Wed, Nov 29, 2017	8.30	8.37	8.13	8.13
2503	NYSE	ORN	Tue, Nov 28, 2017	7.79	8.25	7.77	8.21
2502	NYSE	ORN	Mon, Nov 27, 2017	7.75	7.97	7.75	7.78
2501	NYSE	ORN	Fri, Nov 24, 2017	7.81	7.85	7.67	7.85
2500	NYSE	ORN	Wed, Nov 22, 2017	7.89	7.98	7.75	7.77
2499	NYSE	ORN	Tue, Nov 21, 2017	7.70	7.87	7.63	7.86
2498	NYSE	ORN	Mon, Nov 20, 2017	7.74	7.81	7.61	7.67
2497	NYSE	ORN	Fri, Nov 17, 2017	7.42	7.77	7.42	7.71
2496	NYSE	ORN	Thu, Nov 16, 2017	7.45	7.78	7.45	7.50
2495	NYSE	ORN	Wed, Nov 15, 2017	7.43	7.58	7.33	7.44
2494	NYSE	ORN	Tue, Nov 14, 2017	7.48	7.54	7.44	7.50
2493	NYSE	ORN	Mon, Nov 13, 2017	7.54	7.77	7.49	7.56
2492	NYSE	ORN	Fri, Nov 10, 2017	7.65	7.80	7.54	7.60
2491	NYSE	ORN	Thu, Nov 9, 2017	7.77	7.83	7.32	7.71
2490	NYSE	ORN	Wed, Nov 8, 2017	6.15	7.78	6.10	7.77
2489	NYSE	ORN	Tue, Nov 7, 2017	6.88	7.08	6.81	6.97
2488	NYSE	ORN	Mon, Nov 6, 2017	7.16	7.26	6.99	7.05
2487	NYSE	ORN	Fri, Nov 3, 2017	7.07	7.16	7.00	7.15
2486	NYSE	ORN	Thu, Nov 2, 2017	7.13	7.13	6.93	7.04
2485	NYSE	ORN	Wed, Nov 1, 2017	7.31	7.31	6.88	7.00
2484	NYSE	ORN	Tue, Oct 31, 2017	6.94	7.29	6.90	7.20
2483	NYSE	ORN	Mon, Oct 30, 2017	7.16	7.19	6.95	7.01
2482	NYSE	ORN	Fri, Oct 27, 2017	7.13	7.35	7.12	7.20
2481	NYSE	ORN	Thu, Oct 26, 2017	7.30	7.42	7.13	7.15
2480	NYSE	ORN	Wed, Oct 25, 2017	7.45	7.45	7.11	7.21
2479	NYSE	ORN	Tue, Oct 24, 2017	7.18	7.54	7.13	7.43
2478	NYSE	ORN	Mon, Oct 23, 2017	7.04	7.32	7.04	7.16
2477	NYSE	ORN	Fri, Oct 20, 2017	7.17	7.21	7.05	7.06
2476	NYSE	ORN	Thu, Oct 19, 2017	7.14	7.18	7.05	7.08
2475	NYSE	ORN	Wed, Oct 18, 2017	7.09	7.24	7.05	7.21
2474	NYSE	ORN	Tue, Oct 17, 2017	7.24	7.39	7.05	7.07
2473	NYSE	ORN	Mon, Oct 16, 2017	7.08	7.48	7.05	7.17
2472	NYSE	ORN	Fri, Oct 13, 2017	7.06	7.14	7.00	7.05
2471	NYSE	ORN	Thu, Oct 12, 2017	7.06	7.26	7.01	7.06
2470	NYSE	ORN	Wed, Oct 11, 2017	6.97	7.19	6.94	7.06
2469	NYSE	ORN	Tue, Oct 10, 2017	6.95	6.95	6.83	6.94
2468	NYSE	ORN	Mon, Oct 9, 2017	6.82	6.94	6.82	6.91
2467	NYSE	ORN	Fri, Oct 6, 2017	6.84	6.89	6.71	6.86
2466	NYSE	ORN	Thu, Oct 5, 2017	6.79	6.91	6.69	6.88
2465	NYSE	ORN	Wed, Oct 4, 2017	6.92	6.92	6.75	6.77
2464	NYSE	ORN	Tue, Oct 3, 2017	6.82	6.91	6.66	6.89
2463	NYSE	ORN	Mon, Oct 2, 2017	6.56	6.78	6.51	6.77
2462	NYSE	ORN	Fri, Sep 29, 2017	6.33	6.58	6.28	6.56
2461	NYSE	ORN	Thu, Sep 28, 2017	6.86	6.86	6.33	6.36
2460	NYSE	ORN	Wed, Sep 27, 2017	6.58	6.92	6.29	6.90
2459	NYSE	ORN	Tue, Sep 26, 2017	6.07	6.69	6.01	6.59
2458	NYSE	ORN	Mon, Sep 25, 2017	5.84	6.04	5.84	6.03
2457	NYSE	ORN	Fri, Sep 22, 2017	5.83	5.91	5.77	5.84
2456	NYSE	ORN	Thu, Sep 21, 2017	5.95	5.97	5.82	5.85
2455	NYSE	ORN	Wed, Sep 20, 2017	6.00	6.05	5.90	5.94
2454	NYSE	ORN	Tue, Sep 19, 2017	6.07	6.08	5.93	5.99
2453	NYSE	ORN	Mon, Sep 18, 2017	6.06	6.15	6.02	6.08
2452	NYSE	ORN	Fri, Sep 15, 2017	5.86	6.02	5.80	6.01
2451	NYSE	ORN	Thu, Sep 14, 2017	5.82	5.92	5.77	5.85
2450	NYSE	ORN	Wed, Sep 13, 2017	5.80	5.88	5.75	5.84
2449	NYSE	ORN	Tue, Sep 12, 2017	5.80	5.92	5.75	5.79
2448	NYSE	ORN	Mon, Sep 11, 2017	5.80	5.89	5.72	5.75
2447	NYSE	ORN	Fri, Sep 8, 2017	5.57	5.82	5.57	5.76
2446	NYSE	ORN	Thu, Sep 7, 2017	5.66	5.67	5.50	5.59
2445	NYSE	ORN	Wed, Sep 6, 2017	5.82	5.82	5.65	5.66
2444	NYSE	ORN	Tue, Sep 5, 2017	5.95	5.97	5.79	5.79
2443	NYSE	ORN	Fri, Sep 1, 2017	6.04	6.04	5.90	5.97
2442	NYSE	ORN	Thu, Aug 31, 2017	6.29	6.36	5.95	6.04
2441	NYSE	ORN	Wed, Aug 30, 2017	5.60	6.38	5.59	6.28
2440	NYSE	ORN	Tue, Aug 29, 2017	5.52	5.60	5.46	5.59
2439	NYSE	ORN	Mon, Aug 28, 2017	5.36	5.59	5.34	5.55
2438	NYSE	ORN	Fri, Aug 25, 2017	5.27	5.38	5.21	5.35
2437	NYSE	ORN	Thu, Aug 24, 2017	5.33	5.33	5.21	5.23
2436	NYSE	ORN	Wed, Aug 23, 2017	5.25	5.35	5.21	5.31
2435	NYSE	ORN	Tue, Aug 22, 2017	5.27	5.34	5.20	5.28
2434	NYSE	ORN	Mon, Aug 21, 2017	5.38	5.39	5.17	5.26
2433	NYSE	ORN	Fri, Aug 18, 2017	5.35	5.47	5.34	5.37
2432	NYSE	ORN	Thu, Aug 17, 2017	5.51	5.63	5.40	5.41
2431	NYSE	ORN	Wed, Aug 16, 2017	5.57	5.61	5.50	5.53
2430	NYSE	ORN	Tue, Aug 15, 2017	5.76	5.85	5.55	5.56
2429	NYSE	ORN	Mon, Aug 14, 2017	5.70	5.86	5.63	5.75
2428	NYSE	ORN	Fri, Aug 11, 2017	5.81	6.06	5.34	5.73
2427	NYSE	ORN	Thu, Aug 10, 2017	6.10	6.10	5.85	5.86
2426	NYSE	ORN	Wed, Aug 9, 2017	6.18	6.25	6.03	6.14
2425	NYSE	ORN	Tue, Aug 8, 2017	6.20	6.42	6.14	6.18
2424	NYSE	ORN	Mon, Aug 7, 2017	6.31	6.37	6.14	6.29
2423	NYSE	ORN	Fri, Aug 4, 2017	6.19	6.45	6.12	6.31
2422	NYSE	ORN	Thu, Aug 3, 2017	6.61	6.80	5.98	6.18
2421	NYSE	ORN	Wed, Aug 2, 2017	7.11	7.12	6.88	6.91
2420	NYSE	ORN	Tue, Aug 1, 2017	7.15	7.23	6.97	7.09
2419	NYSE	ORN	Mon, Jul 31, 2017	7.02	7.10	6.95	7.02
2418	NYSE	ORN	Fri, Jul 28, 2017	7.12	7.25	6.96	7.05
2417	NYSE	ORN	Thu, Jul 27, 2017	7.21	7.25	7.07	7.15
2416	NYSE	ORN	Wed, Jul 26, 2017	7.28	7.28	7.07	7.16
2415	NYSE	ORN	Tue, Jul 25, 2017	7.12	7.38	7.12	7.26
2414	NYSE	ORN	Mon, Jul 24, 2017	7.21	7.24	7.02	7.09
2413	NYSE	ORN	Fri, Jul 21, 2017	7.59	7.59	7.15	7.20
2412	NYSE	ORN	Thu, Jul 20, 2017	7.51	7.51	7.31	7.39
2411	NYSE	ORN	Wed, Jul 19, 2017	7.33	7.55	7.25	7.52
2410	NYSE	ORN	Tue, Jul 18, 2017	7.45	7.46	7.17	7.30
2409	NYSE	ORN	Mon, Jul 17, 2017	7.57	7.61	7.36	7.53
2408	NYSE	ORN	Fri, Jul 14, 2017	7.61	7.69	7.43	7.62
2407	NYSE	ORN	Thu, Jul 13, 2017	7.41	7.63	7.33	7.62
2406	NYSE	ORN	Wed, Jul 12, 2017	7.01	7.42	7.01	7.41
2405	NYSE	ORN	Tue, Jul 11, 2017	7.13	7.15	6.94	6.97
2404	NYSE	ORN	Mon, Jul 10, 2017	7.17	7.32	7.05	7.15
2403	NYSE	ORN	Fri, Jul 7, 2017	7.32	7.39	7.18	7.22
2402	NYSE	ORN	Thu, Jul 6, 2017	7.29	7.44	7.22	7.29
2401	NYSE	ORN	Wed, Jul 5, 2017	7.48	7.51	7.14	7.33
2400	NYSE	ORN	Mon, Jul 3, 2017	7.51	7.60	7.42	7.47
2399	NYSE	ORN	Fri, Jun 30, 2017	7.56	7.56	7.39	7.47
2398	NYSE	ORN	Thu, Jun 29, 2017	7.57	7.57	7.28	7.49
2397	NYSE	ORN	Wed, Jun 28, 2017	7.26	7.51	7.19	7.51
2396	NYSE	ORN	Tue, Jun 27, 2017	7.33	7.33	7.15	7.21
2395	NYSE	ORN	Mon, Jun 26, 2017	7.16	7.32	7.04	7.28
2394	NYSE	ORN	Fri, Jun 23, 2017	6.95	7.15	6.82	7.14
2393	NYSE	ORN	Thu, Jun 22, 2017	6.92	6.98	6.85	6.94
2392	NYSE	ORN	Wed, Jun 21, 2017	7.02	7.10	6.81	6.92
2391	NYSE	ORN	Tue, Jun 20, 2017	7.22	7.24	6.98	7.01
2390	NYSE	ORN	Mon, Jun 19, 2017	7.20	7.34	7.17	7.29
2389	NYSE	ORN	Fri, Jun 16, 2017	7.15	7.25	7.08	7.14
2388	NYSE	ORN	Thu, Jun 15, 2017	7.25	7.46	7.17	7.41
2387	NYSE	ORN	Wed, Jun 14, 2017	7.37	7.48	7.26	7.42
2386	NYSE	ORN	Tue, Jun 13, 2017	7.58	7.68	7.30	7.36
2385	NYSE	ORN	Mon, Jun 12, 2017	7.57	7.70	7.37	7.55
2384	NYSE	ORN	Fri, Jun 9, 2017	7.32	7.59	7.14	7.57
2383	NYSE	ORN	Thu, Jun 8, 2017	7.20	7.43	7.13	7.32
2382	NYSE	ORN	Wed, Jun 7, 2017	7.00	7.21	7.00	7.20
2381	NYSE	ORN	Tue, Jun 6, 2017	7.14	7.14	6.97	7.00
2380	NYSE	ORN	Mon, Jun 5, 2017	7.35	7.35	7.22	7.23
2379	NYSE	ORN	Fri, Jun 2, 2017	7.32	7.58	7.28	7.35
2378	NYSE	ORN	Thu, Jun 1, 2017	7.14	7.38	7.06	7.32
2377	NYSE	ORN	Wed, May 31, 2017	7.01	7.26	6.92	7.13
2376	NYSE	ORN	Tue, May 30, 2017	7.15	7.15	6.98	7.00
2375	NYSE	ORN	Fri, May 26, 2017	7.13	7.25	7.06	7.18
2374	NYSE	ORN	Thu, May 25, 2017	7.19	7.32	7.10	7.22
2373	NYSE	ORN	Wed, May 24, 2017	7.46	7.53	7.12	7.16
2372	NYSE	ORN	Tue, May 23, 2017	7.22	7.58	7.15	7.46
2371	NYSE	ORN	Mon, May 22, 2017	7.29	7.44	7.14	7.22
2370	NYSE	ORN	Fri, May 19, 2017	7.31	7.37	7.20	7.22
2369	NYSE	ORN	Thu, May 18, 2017	7.46	7.50	7.29	7.30
2368	NYSE	ORN	Wed, May 17, 2017	7.63	7.69	7.47	7.47
2367	NYSE	ORN	Tue, May 16, 2017	8.04	8.05	7.77	7.79
2366	NYSE	ORN	Mon, May 15, 2017	8.18	8.23	8.00	8.05
2365	NYSE	ORN	Fri, May 12, 2017	8.49	8.50	8.02	8.09
2364	NYSE	ORN	Thu, May 11, 2017	8.35	8.61	8.11	8.57
2363	NYSE	ORN	Wed, May 10, 2017	7.66	8.52	7.66	8.45
2362	NYSE	ORN	Tue, May 9, 2017	7.65	7.80	7.58	7.66
2361	NYSE	ORN	Mon, May 8, 2017	7.47	7.73	7.47	7.59
2360	NYSE	ORN	Fri, May 5, 2017	7.83	7.83	7.43	7.45
2359	NYSE	ORN	Thu, May 4, 2017	7.64	7.97	7.64	7.73
2358	NYSE	ORN	Wed, May 3, 2017	7.55	7.66	7.35	7.62
2357	NYSE	ORN	Tue, May 2, 2017	7.62	7.68	7.51	7.58
2356	NYSE	ORN	Mon, May 1, 2017	7.54	7.64	7.39	7.60
2355	NYSE	ORN	Fri, Apr 28, 2017	7.88	7.94	7.54	7.55
2354	NYSE	ORN	Thu, Apr 27, 2017	7.97	7.98	7.78	7.86
2353	NYSE	ORN	Wed, Apr 26, 2017	7.74	8.03	7.71	7.95
2352	NYSE	ORN	Tue, Apr 25, 2017	7.63	7.81	7.61	7.77
2351	NYSE	ORN	Mon, Apr 24, 2017	7.61	7.70	7.51	7.55
2350	NYSE	ORN	Fri, Apr 21, 2017	7.72	7.72	7.33	7.46
2349	NYSE	ORN	Thu, Apr 20, 2017	7.59	7.81	7.56	7.77
2348	NYSE	ORN	Wed, Apr 19, 2017	7.56	7.67	7.50	7.55
2347	NYSE	ORN	Tue, Apr 18, 2017	7.30	7.50	7.30	7.48
2346	NYSE	ORN	Mon, Apr 17, 2017	7.57	7.64	7.31	7.38
2345	NYSE	ORN	Thu, Apr 13, 2017	7.53	7.65	7.38	7.57
2344	NYSE	ORN	Wed, Apr 12, 2017	7.80	7.80	7.54	7.58
2343	NYSE	ORN	Tue, Apr 11, 2017	7.59	7.85	7.57	7.82
2342	NYSE	ORN	Mon, Apr 10, 2017	7.59	7.84	7.56	7.61
2341	NYSE	ORN	Fri, Apr 7, 2017	7.55	7.65	7.51	7.58
2340	NYSE	ORN	Thu, Apr 6, 2017	7.40	7.57	7.31	7.54
2339	NYSE	ORN	Wed, Apr 5, 2017	7.41	7.53	7.28	7.39
2338	NYSE	ORN	Tue, Apr 4, 2017	7.34	7.55	7.27	7.31
2337	NYSE	ORN	Mon, Apr 3, 2017	7.52	7.59	7.25	7.33
2336	NYSE	ORN	Fri, Mar 31, 2017	7.47	7.58	7.39	7.47
2335	NYSE	ORN	Thu, Mar 30, 2017	7.69	7.79	7.47	7.48
2334	NYSE	ORN	Wed, Mar 29, 2017	7.49	7.74	7.37	7.68
2333	NYSE	ORN	Tue, Mar 28, 2017	7.34	7.54	7.23	7.50
2332	NYSE	ORN	Mon, Mar 27, 2017	7.01	7.73	7.01	7.47
2331	NYSE	ORN	Fri, Mar 24, 2017	7.36	7.41	7.18	7.28
2330	NYSE	ORN	Thu, Mar 23, 2017	7.37	7.51	7.25	7.35
2329	NYSE	ORN	Wed, Mar 22, 2017	7.47	7.52	7.26	7.35
2328	NYSE	ORN	Tue, Mar 21, 2017	7.91	7.91	7.51	7.54
2327	NYSE	ORN	Mon, Mar 20, 2017	8.11	8.11	7.69	7.86
2326	NYSE	ORN	Fri, Mar 17, 2017	8.49	8.50	8.08	8.16
2325	NYSE	ORN	Thu, Mar 16, 2017	8.34	8.52	8.24	8.45
2324	NYSE	ORN	Wed, Mar 15, 2017	8.05	8.32	8.04	8.29
2323	NYSE	ORN	Tue, Mar 14, 2017	7.80	8.15	7.67	8.02
2322	NYSE	ORN	Mon, Mar 13, 2017	8.35	8.40	7.85	7.89
2321	NYSE	ORN	Fri, Mar 10, 2017	9.21	9.25	8.25	8.36
2320	NYSE	ORN	Thu, Mar 9, 2017	8.58	9.38	8.41	9.21
2319	NYSE	ORN	Wed, Mar 8, 2017	9.18	9.32	8.66	8.70
2318	NYSE	ORN	Tue, Mar 7, 2017	9.19	9.34	9.14	9.15
2317	NYSE	ORN	Mon, Mar 6, 2017	9.40	9.47	9.17	9.22
2316	NYSE	ORN	Fri, Mar 3, 2017	9.68	9.84	9.45	9.50
2315	NYSE	ORN	Thu, Mar 2, 2017	9.79	9.79	9.60	9.69
2314	NYSE	ORN	Wed, Mar 1, 2017	9.57	9.89	9.56	9.75
2313	NYSE	ORN	Tue, Feb 28, 2017	9.73	9.78	9.34	9.36
2312	NYSE	ORN	Mon, Feb 27, 2017	9.55	9.85	9.33	9.71
2311	NYSE	ORN	Fri, Feb 24, 2017	9.03	9.67	9.00	9.54
2310	NYSE	ORN	Thu, Feb 23, 2017	9.83	9.93	9.21	9.30
2309	NYSE	ORN	Wed, Feb 22, 2017	9.97	10.08	9.66	9.77
2308	NYSE	ORN	Tue, Feb 21, 2017	9.93	10.17	9.93	10.10
2307	NYSE	ORN	Fri, Feb 17, 2017	10.45	10.45	9.83	9.93
2306	NYSE	ORN	Thu, Feb 16, 2017	10.42	10.46	10.18	10.45
2305	NYSE	ORN	Wed, Feb 15, 2017	10.28	10.46	10.25	10.41
2304	NYSE	ORN	Tue, Feb 14, 2017	10.33	10.35	10.14	10.29
2303	NYSE	ORN	Mon, Feb 13, 2017	10.45	10.61	10.36	10.45
2302	NYSE	ORN	Fri, Feb 10, 2017	10.23	10.41	10.21	10.35
2301	NYSE	ORN	Thu, Feb 9, 2017	10.08	10.33	10.08	10.16
2300	NYSE	ORN	Wed, Feb 8, 2017	10.40	10.40	10.03	10.16
2299	NYSE	ORN	Tue, Feb 7, 2017	10.38	10.62	10.24	10.44
2298	NYSE	ORN	Mon, Feb 6, 2017	10.19	10.43	10.10	10.29
2297	NYSE	ORN	Fri, Feb 3, 2017	10.20	10.40	10.12	10.38
2296	NYSE	ORN	Thu, Feb 2, 2017	10.46	10.55	10.04	10.10
2295	NYSE	ORN	Wed, Feb 1, 2017	10.63	10.94	10.44	10.55
2294	NYSE	ORN	Tue, Jan 31, 2017	10.73	10.77	10.41	10.50
2293	NYSE	ORN	Mon, Jan 30, 2017	11.05	11.05	10.57	10.87
2292	NYSE	ORN	Fri, Jan 27, 2017	11.11	11.11	10.84	10.95
2291	NYSE	ORN	Thu, Jan 26, 2017	10.82	11.05	10.77	11.01
2290	NYSE	ORN	Wed, Jan 25, 2017	10.62	10.75	10.54	10.68
2289	NYSE	ORN	Tue, Jan 24, 2017	10.11	10.55	10.11	10.49
2288	NYSE	ORN	Mon, Jan 23, 2017	10.27	10.32	9.98	10.00
2287	NYSE	ORN	Fri, Jan 20, 2017	10.18	10.34	10.07	10.23
2286	NYSE	ORN	Thu, Jan 19, 2017	10.43	10.44	10.05	10.14
2285	NYSE	ORN	Wed, Jan 18, 2017	10.13	10.35	9.99	10.35
2284	NYSE	ORN	Tue, Jan 17, 2017	10.27	10.36	10.04	10.13
2283	NYSE	ORN	Fri, Jan 13, 2017	10.09	10.31	10.01	10.25
2282	NYSE	ORN	Thu, Jan 12, 2017	10.08	10.18	9.78	9.95
2281	NYSE	ORN	Wed, Jan 11, 2017	9.60	10.11	9.51	10.11
2280	NYSE	ORN	Tue, Jan 10, 2017	9.26	9.61	9.19	9.59
2279	NYSE	ORN	Mon, Jan 9, 2017	9.44	9.45	9.08	9.22
2278	NYSE	ORN	Fri, Jan 6, 2017	9.82	9.82	9.50	9.51
2277	NYSE	ORN	Thu, Jan 5, 2017	10.35	10.41	9.72	9.82
2276	NYSE	ORN	Wed, Jan 4, 2017	10.79	10.82	10.24	10.36
2275	NYSE	ORN	Tue, Jan 3, 2017	10.09	10.82	10.02	10.79
2274	NYSE	ORN	Fri, Dec 30, 2016	10.15	10.15	9.90	9.95
2273	NYSE	ORN	Thu, Dec 29, 2016	10.05	10.17	9.91	10.05
2272	NYSE	ORN	Wed, Dec 28, 2016	10.11	10.23	10.01	10.10
2271	NYSE	ORN	Tue, Dec 27, 2016	9.96	10.17	9.87	10.06
2270	NYSE	ORN	Fri, Dec 23, 2016	9.81	9.93	9.72	9.92
2269	NYSE	ORN	Thu, Dec 22, 2016	9.84	9.95	9.62	9.80
2268	NYSE	ORN	Wed, Dec 21, 2016	10.07	10.07	9.78	9.82
2267	NYSE	ORN	Tue, Dec 20, 2016	10.00	10.20	9.92	10.03
2266	NYSE	ORN	Mon, Dec 19, 2016	9.44	10.25	9.36	9.91
2265	NYSE	ORN	Fri, Dec 16, 2016	9.87	10.04	9.35	9.87
2264	NYSE	ORN	Thu, Dec 15, 2016	9.75	10.11	9.61	9.84
2263	NYSE	ORN	Wed, Dec 14, 2016	9.50	10.07	9.47	9.80
2262	NYSE	ORN	Tue, Dec 13, 2016	10.49	10.49	9.61	9.65
2261	NYSE	ORN	Mon, Dec 12, 2016	10.40	10.48	9.88	10.36
2260	NYSE	ORN	Fri, Dec 9, 2016	10.59	10.63	10.22	10.33
2259	NYSE	ORN	Thu, Dec 8, 2016	10.54	10.80	10.53	10.56
2258	NYSE	ORN	Wed, Dec 7, 2016	10.28	10.63	10.28	10.55
2257	NYSE	ORN	Tue, Dec 6, 2016	10.25	10.31	10.11	10.25
2256	NYSE	ORN	Mon, Dec 5, 2016	9.45	10.10	9.31	10.09
2255	NYSE	ORN	Fri, Dec 2, 2016	10.07	10.07	9.30	9.35
2254	NYSE	ORN	Thu, Dec 1, 2016	10.04	10.29	9.97	10.14
2253	NYSE	ORN	Wed, Nov 30, 2016	9.78	10.03	9.75	9.97
2252	NYSE	ORN	Tue, Nov 29, 2016	9.78	9.84	9.58	9.69
2251	NYSE	ORN	Mon, Nov 28, 2016	9.88	9.90	9.73	9.80
2250	NYSE	ORN	Fri, Nov 25, 2016	10.02	10.02	9.75	9.88
2249	NYSE	ORN	Wed, Nov 23, 2016	9.75	10.02	9.70	10.02
2248	NYSE	ORN	Tue, Nov 22, 2016	9.75	9.75	9.59	9.75
2247	NYSE	ORN	Mon, Nov 21, 2016	9.76	9.79	9.52	9.75
2246	NYSE	ORN	Fri, Nov 18, 2016	9.58	9.70	9.49	9.65
2245	NYSE	ORN	Thu, Nov 17, 2016	9.49	9.57	9.42	9.55
2244	NYSE	ORN	Wed, Nov 16, 2016	9.48	9.59	9.37	9.41
2243	NYSE	ORN	Tue, Nov 15, 2016	9.48	9.63	9.40	9.47
2242	NYSE	ORN	Mon, Nov 14, 2016	9.28	9.48	9.17	9.48
2241	NYSE	ORN	Fri, Nov 11, 2016	8.90	9.30	8.78	9.17
2240	NYSE	ORN	Thu, Nov 10, 2016	8.28	9.14	8.28	8.90
2239	NYSE	ORN	Wed, Nov 9, 2016	8.08	8.69	8.08	8.27
2238	NYSE	ORN	Tue, Nov 8, 2016	8.32	8.56	8.20	8.23
2237	NYSE	ORN	Mon, Nov 7, 2016	8.18	8.45	8.11	8.42
2236	NYSE	ORN	Fri, Nov 4, 2016	7.57	8.01	7.51	8.00
2235	NYSE	ORN	Thu, Nov 3, 2016	7.44	7.61	6.88	7.61
2234	NYSE	ORN	Wed, Nov 2, 2016	7.83	7.95	7.65	7.86
2233	NYSE	ORN	Tue, Nov 1, 2016	8.08	8.13	7.74	7.82
2232	NYSE	ORN	Mon, Oct 31, 2016	8.05	8.18	7.85	8.08
2231	NYSE	ORN	Fri, Oct 28, 2016	8.01	8.22	7.97	8.12
2230	NYSE	ORN	Thu, Oct 27, 2016	8.07	8.09	7.95	7.99
2229	NYSE	ORN	Wed, Oct 26, 2016	8.06	8.19	7.89	7.99
2228	NYSE	ORN	Tue, Oct 25, 2016	8.24	8.24	8.05	8.10
2227	NYSE	ORN	Mon, Oct 24, 2016	8.15	8.39	8.15	8.22
2226	NYSE	ORN	Fri, Oct 21, 2016	7.91	8.15	7.89	8.14
2225	NYSE	ORN	Thu, Oct 20, 2016	7.93	8.10	7.78	8.07
2224	NYSE	ORN	Wed, Oct 19, 2016	7.82	8.01	7.70	7.98
2223	NYSE	ORN	Tue, Oct 18, 2016	7.80	8.05	7.60	7.68
2222	NYSE	ORN	Mon, Oct 17, 2016	7.30	7.84	7.30	7.77
2221	NYSE	ORN	Fri, Oct 14, 2016	7.12	7.33	7.12	7.29
2220	NYSE	ORN	Thu, Oct 13, 2016	7.36	7.36	7.02	7.11
2219	NYSE	ORN	Wed, Oct 12, 2016	7.39	7.40	7.29	7.36
2218	NYSE	ORN	Tue, Oct 11, 2016	7.47	7.49	7.27	7.34
2217	NYSE	ORN	Mon, Oct 10, 2016	7.42	7.56	7.42	7.49
2216	NYSE	ORN	Fri, Oct 7, 2016	7.14	7.42	7.09	7.38
2215	NYSE	ORN	Thu, Oct 6, 2016	7.08	7.33	6.97	7.09
2214	NYSE	ORN	Wed, Oct 5, 2016	6.89	6.91	6.77	6.86
2213	NYSE	ORN	Tue, Oct 4, 2016	6.72	6.91	6.66	6.66
2212	NYSE	ORN	Mon, Oct 3, 2016	6.79	6.85	6.67	6.73
2211	NYSE	ORN	Fri, Sep 30, 2016	6.64	6.90	6.63	6.85
2210	NYSE	ORN	Thu, Sep 29, 2016	6.65	6.72	6.61	6.63
2209	NYSE	ORN	Wed, Sep 28, 2016	6.55	6.69	6.55	6.66
2208	NYSE	ORN	Tue, Sep 27, 2016	6.51	6.66	6.51	6.55
2207	NYSE	ORN	Mon, Sep 26, 2016	6.47	6.62	6.47	6.52
2206	NYSE	ORN	Fri, Sep 23, 2016	6.50	6.61	6.42	6.48
2205	NYSE	ORN	Thu, Sep 22, 2016	6.18	6.57	6.15	6.53
2204	NYSE	ORN	Wed, Sep 21, 2016	5.88	6.18	5.88	6.14
2203	NYSE	ORN	Tue, Sep 20, 2016	6.10	6.10	5.85	5.85
2202	NYSE	ORN	Mon, Sep 19, 2016	5.93	6.06	5.87	6.00
2201	NYSE	ORN	Fri, Sep 16, 2016	6.06	6.08	5.87	5.88
2200	NYSE	ORN	Thu, Sep 15, 2016	5.92	6.08	5.87	6.05
2199	NYSE	ORN	Wed, Sep 14, 2016	5.83	5.90	5.77	5.80
2198	NYSE	ORN	Tue, Sep 13, 2016	5.97	6.05	5.76	5.83
2197	NYSE	ORN	Mon, Sep 12, 2016	5.91	6.10	5.91	6.05
2196	NYSE	ORN	Fri, Sep 9, 2016	6.41	6.41	5.90	5.93
2195	NYSE	ORN	Thu, Sep 8, 2016	6.42	6.53	6.37	6.51
2194	NYSE	ORN	Wed, Sep 7, 2016	6.30	6.49	6.21	6.46
2193	NYSE	ORN	Tue, Sep 6, 2016	6.07	6.23	6.02	6.23
2192	NYSE	ORN	Fri, Sep 2, 2016	6.14	6.19	6.09	6.10
2191	NYSE	ORN	Thu, Sep 1, 2016	5.98	6.12	5.88	6.10
2190	NYSE	ORN	Wed, Aug 31, 2016	6.09	6.11	5.93	5.96
2189	NYSE	ORN	Tue, Aug 30, 2016	6.09	6.14	6.07	6.09
2188	NYSE	ORN	Mon, Aug 29, 2016	6.05	6.14	5.96	6.08
2187	NYSE	ORN	Fri, Aug 26, 2016	5.84	6.14	5.82	6.03
2186	NYSE	ORN	Thu, Aug 25, 2016	6.11	6.15	5.82	5.88
2185	NYSE	ORN	Wed, Aug 24, 2016	6.22	6.23	6.07	6.10
2184	NYSE	ORN	Tue, Aug 23, 2016	6.13	6.33	6.13	6.15
2183	NYSE	ORN	Mon, Aug 22, 2016	6.30	6.40	6.01	6.13
2182	NYSE	ORN	Fri, Aug 19, 2016	6.34	6.50	6.32	6.34
2181	NYSE	ORN	Thu, Aug 18, 2016	6.43	6.43	6.35	6.36
2180	NYSE	ORN	Wed, Aug 17, 2016	6.56	6.57	6.38	6.42
2179	NYSE	ORN	Tue, Aug 16, 2016	6.42	6.58	6.37	6.55
2178	NYSE	ORN	Mon, Aug 15, 2016	6.56	6.56	6.38	6.42
2177	NYSE	ORN	Fri, Aug 12, 2016	6.34	6.51	6.33	6.44
2176	NYSE	ORN	Thu, Aug 11, 2016	6.28	6.36	6.19	6.34
2175	NYSE	ORN	Wed, Aug 10, 2016	6.15	6.30	6.00	6.26
2174	NYSE	ORN	Tue, Aug 9, 2016	6.05	6.19	6.03	6.19
2173	NYSE	ORN	Mon, Aug 8, 2016	5.62	6.03	5.62	6.02
2172	NYSE	ORN	Fri, Aug 5, 2016	5.68	6.07	5.59	5.59
2171	NYSE	ORN	Thu, Aug 4, 2016	5.70	5.78	5.55	5.62
2170	NYSE	ORN	Wed, Aug 3, 2016	5.73	5.80	5.64	5.79
2169	NYSE	ORN	Tue, Aug 2, 2016	5.66	5.71	5.62	5.66
2168	NYSE	ORN	Mon, Aug 1, 2016	5.60	5.70	5.57	5.66
2167	NYSE	ORN	Fri, Jul 29, 2016	5.74	5.75	5.60	5.65
2166	NYSE	ORN	Thu, Jul 28, 2016	5.70	5.80	5.58	5.72
2165	NYSE	ORN	Wed, Jul 27, 2016	5.65	5.67	5.53	5.66
2164	NYSE	ORN	Tue, Jul 26, 2016	5.34	5.67	5.26	5.62
2163	NYSE	ORN	Mon, Jul 25, 2016	5.36	5.38	5.28	5.34
2162	NYSE	ORN	Fri, Jul 22, 2016	5.18	5.35	5.17	5.32
2161	NYSE	ORN	Thu, Jul 21, 2016	5.23	5.37	5.17	5.19
2160	NYSE	ORN	Wed, Jul 20, 2016	5.26	5.38	5.15	5.27
2159	NYSE	ORN	Tue, Jul 19, 2016	5.45	5.45	5.24	5.25
2158	NYSE	ORN	Mon, Jul 18, 2016	5.44	5.59	5.43	5.48
2157	NYSE	ORN	Fri, Jul 15, 2016	5.66	5.70	5.50	5.52
2156	NYSE	ORN	Thu, Jul 14, 2016	5.80	5.90	5.59	5.60
2155	NYSE	ORN	Wed, Jul 13, 2016	6.03	6.26	5.79	5.80
2154	NYSE	ORN	Tue, Jul 12, 2016	5.80	6.08	5.71	6.00
2153	NYSE	ORN	Mon, Jul 11, 2016	5.78	5.84	5.71	5.80
2152	NYSE	ORN	Fri, Jul 8, 2016	5.58	5.83	5.57	5.76
2151	NYSE	ORN	Thu, Jul 7, 2016	5.56	5.57	5.40	5.55
2150	NYSE	ORN	Wed, Jul 6, 2016	5.38	5.54	5.28	5.52
2149	NYSE	ORN	Tue, Jul 5, 2016	5.33	5.45	5.24	5.43
2148	NYSE	ORN	Fri, Jul 1, 2016	5.29	5.44	5.26	5.43
2147	NYSE	ORN	Thu, Jun 30, 2016	5.03	5.32	5.01	5.31
2146	NYSE	ORN	Wed, Jun 29, 2016	5.07	5.14	4.92	5.10
2145	NYSE	ORN	Tue, Jun 28, 2016	5.03	5.08	4.90	4.95
2144	NYSE	ORN	Mon, Jun 27, 2016	5.00	5.03	4.80	5.00
2143	NYSE	ORN	Fri, Jun 24, 2016	5.09	5.27	4.93	5.06
2142	NYSE	ORN	Thu, Jun 23, 2016	5.22	5.49	5.22	5.48
2141	NYSE	ORN	Wed, Jun 22, 2016	5.25	5.30	5.14	5.17
2140	NYSE	ORN	Tue, Jun 21, 2016	5.35	5.35	5.11	5.27
2139	NYSE	ORN	Mon, Jun 20, 2016	5.28	5.43	5.25	5.36
2138	NYSE	ORN	Fri, Jun 17, 2016	5.35	5.60	5.21	5.24
2137	NYSE	ORN	Thu, Jun 16, 2016	5.09	5.40	4.96	5.34
2136	NYSE	ORN	Wed, Jun 15, 2016	5.17	5.35	5.05	5.11
2135	NYSE	ORN	Tue, Jun 14, 2016	4.92	5.15	4.85	5.14
2134	NYSE	ORN	Mon, Jun 13, 2016	4.96	4.99	4.87	4.91
2133	NYSE	ORN	Fri, Jun 10, 2016	5.07	5.07	4.88	4.95
2132	NYSE	ORN	Thu, Jun 9, 2016	5.21	5.21	5.03	5.11
2131	NYSE	ORN	Wed, Jun 8, 2016	5.03	5.25	5.00	5.24
2130	NYSE	ORN	Tue, Jun 7, 2016	5.00	5.11	4.97	5.01
2129	NYSE	ORN	Mon, Jun 6, 2016	4.78	5.05	4.77	4.99
2128	NYSE	ORN	Fri, Jun 3, 2016	5.00	5.00	4.73	4.76
2127	NYSE	ORN	Thu, Jun 2, 2016	4.92	5.03	4.80	4.99
2126	NYSE	ORN	Wed, Jun 1, 2016	4.65	4.98	4.65	4.93
2125	NYSE	ORN	Tue, May 31, 2016	4.92	5.00	4.57	4.67
2124	NYSE	ORN	Fri, May 27, 2016	4.76	4.97	4.76	4.92
2123	NYSE	ORN	Thu, May 26, 2016	4.69	4.80	4.69	4.77
2122	NYSE	ORN	Wed, May 25, 2016	4.87	4.89	4.58	4.66
2121	NYSE	ORN	Tue, May 24, 2016	4.76	4.87	4.76	4.78
2120	NYSE	ORN	Mon, May 23, 2016	4.99	5.06	4.78	4.80
2119	NYSE	ORN	Fri, May 20, 2016	4.87	5.11	4.87	5.00
2118	NYSE	ORN	Thu, May 19, 2016	4.94	5.05	4.82	4.83
2117	NYSE	ORN	Wed, May 18, 2016	4.91	5.08	4.85	5.02
2116	NYSE	ORN	Tue, May 17, 2016	5.04	5.20	4.77	4.99
2115	NYSE	ORN	Mon, May 16, 2016	5.09	5.28	4.88	4.90
2114	NYSE	ORN	Fri, May 13, 2016	5.04	5.28	4.98	5.04
2113	NYSE	ORN	Thu, May 12, 2016	4.91	5.28	4.66	5.10
2112	NYSE	ORN	Wed, May 11, 2016	5.38	5.45	5.34	5.36
2111	NYSE	ORN	Tue, May 10, 2016	5.07	5.43	4.99	5.36
2110	NYSE	ORN	Mon, May 9, 2016	5.05	5.20	4.92	4.99
2109	NYSE	ORN	Fri, May 6, 2016	4.70	5.23	4.58	5.23
2108	NYSE	ORN	Thu, May 5, 2016	5.03	5.03	4.57	4.70
2107	NYSE	ORN	Wed, May 4, 2016	5.48	5.52	5.22	5.25
2106	NYSE	ORN	Tue, May 3, 2016	5.53	5.62	5.30	5.50
2105	NYSE	ORN	Mon, May 2, 2016	5.86	5.94	5.58	5.59
2104	NYSE	ORN	Fri, Apr 29, 2016	5.80	5.91	5.58	5.84
2103	NYSE	ORN	Thu, Apr 28, 2016	5.86	5.99	5.74	5.77
2102	NYSE	ORN	Wed, Apr 27, 2016	5.91	5.98	5.80	5.95
2101	NYSE	ORN	Tue, Apr 26, 2016	5.63	5.84	5.63	5.80
2100	NYSE	ORN	Mon, Apr 25, 2016	5.93	5.93	5.44	5.70
2099	NYSE	ORN	Fri, Apr 22, 2016	5.58	5.99	5.58	5.94
2098	NYSE	ORN	Thu, Apr 21, 2016	5.67	5.70	5.59	5.64
2097	NYSE	ORN	Wed, Apr 20, 2016	5.70	5.91	5.63	5.65
2096	NYSE	ORN	Tue, Apr 19, 2016	5.86	5.92	5.68	5.71
2095	NYSE	ORN	Mon, Apr 18, 2016	5.58	5.84	5.44	5.76
2094	NYSE	ORN	Fri, Apr 15, 2016	5.28	5.63	5.23	5.59
2093	NYSE	ORN	Thu, Apr 14, 2016	5.49	5.53	5.29	5.33
2092	NYSE	ORN	Wed, Apr 13, 2016	5.35	5.54	5.31	5.42
2091	NYSE	ORN	Tue, Apr 12, 2016	5.21	5.46	5.11	5.27
2090	NYSE	ORN	Mon, Apr 11, 2016	5.59	5.65	5.15	5.17
2089	NYSE	ORN	Fri, Apr 8, 2016	5.55	5.64	5.41	5.56
2088	NYSE	ORN	Thu, Apr 7, 2016	5.28	5.59	5.20	5.50
2087	NYSE	ORN	Wed, Apr 6, 2016	5.24	5.36	5.13	5.33
2086	NYSE	ORN	Tue, Apr 5, 2016	5.20	5.20	5.20	5.22
2085	NYSE	ORN	Mon, Apr 4, 2016	5.35	5.42	5.14	5.20
2084	NYSE	ORN	Fri, Apr 1, 2016	5.13	5.38	4.99	5.34
2083	NYSE	ORN	Thu, Mar 31, 2016	5.25	5.38	5.18	5.18
2082	NYSE	ORN	Wed, Mar 30, 2016	5.13	5.27	4.96	5.24
2081	NYSE	ORN	Tue, Mar 29, 2016	5.08	5.23	4.98	5.08
2080	NYSE	ORN	Mon, Mar 28, 2016	5.01	5.16	4.81	5.12
2079	NYSE	ORN	Thu, Mar 24, 2016	4.80	4.80	4.80	4.96
2078	NYSE	ORN	Wed, Mar 23, 2016	5.26	5.26	4.78	4.80
2077	NYSE	ORN	Tue, Mar 22, 2016	5.26	5.37	5.21	5.30
2076	NYSE	ORN	Mon, Mar 21, 2016	5.36	5.39	5.14	5.30
2075	NYSE	ORN	Fri, Mar 18, 2016	4.90	5.35	4.89	5.35
2074	NYSE	ORN	Thu, Mar 17, 2016	4.53	4.85	4.49	4.85
2073	NYSE	ORN	Wed, Mar 16, 2016	4.40	4.52	4.36	4.52
2072	NYSE	ORN	Tue, Mar 15, 2016	4.55	4.55	4.55	4.40
2071	NYSE	ORN	Mon, Mar 14, 2016	4.42	4.63	4.39	4.55
2070	NYSE	ORN	Fri, Mar 11, 2016	4.39	4.48	4.25	4.45
2069	NYSE	ORN	Thu, Mar 10, 2016	4.23	4.68	4.23	4.35
2068	NYSE	ORN	Wed, Mar 9, 2016	3.79	3.79	3.79	4.01
2067	NYSE	ORN	Tue, Mar 8, 2016	3.80	3.87	3.75	3.79
2066	NYSE	ORN	Mon, Mar 7, 2016	3.75	4.07	3.75	3.84
2065	NYSE	ORN	Fri, Mar 4, 2016	3.68	3.68	3.68	3.74
2064	NYSE	ORN	Thu, Mar 3, 2016	3.77	3.77	3.77	3.68
2063	NYSE	ORN	Wed, Mar 2, 2016	3.59	3.78	3.50	3.77
2062	NYSE	ORN	Tue, Mar 1, 2016	3.59	3.59	3.59	3.58
2061	NYSE	ORN	Mon, Feb 29, 2016	3.67	3.72	3.57	3.59
2060	NYSE	ORN	Fri, Feb 26, 2016	3.54	3.54	3.54	3.67
2059	NYSE	ORN	Thu, Feb 25, 2016	3.50	3.57	3.35	3.54
2058	NYSE	ORN	Wed, Feb 24, 2016	3.43	3.52	3.41	3.49
2057	NYSE	ORN	Tue, Feb 23, 2016	3.50	3.58	3.43	3.49
2056	NYSE	ORN	Mon, Feb 22, 2016	3.43	3.59	3.43	3.53
2055	NYSE	ORN	Fri, Feb 19, 2016	3.56	3.62	3.37	3.39
2054	NYSE	ORN	Thu, Feb 18, 2016	3.70	3.74	3.55	3.57
2053	NYSE	ORN	Wed, Feb 17, 2016	3.57	3.78	3.53	3.71
2052	NYSE	ORN	Tue, Feb 16, 2016	3.56	3.61	3.51	3.53
2051	NYSE	ORN	Fri, Feb 12, 2016	3.58	3.63	3.48	3.54
2050	NYSE	ORN	Thu, Feb 11, 2016	3.64	3.66	3.46	3.53
2049	NYSE	ORN	Wed, Feb 10, 2016	3.63	3.76	3.61	3.70
2048	NYSE	ORN	Tue, Feb 9, 2016	3.71	3.75	3.57	3.62
2047	NYSE	ORN	Mon, Feb 8, 2016	3.51	3.80	3.40	3.77
2046	NYSE	ORN	Fri, Feb 5, 2016	3.73	3.73	3.54	3.54
2045	NYSE	ORN	Thu, Feb 4, 2016	3.56	3.81	3.54	3.77
2044	NYSE	ORN	Wed, Feb 3, 2016	3.46	3.57	3.35	3.54
2043	NYSE	ORN	Tue, Feb 2, 2016	3.50	3.56	3.40	3.44
2042	NYSE	ORN	Mon, Feb 1, 2016	3.57	3.64	3.40	3.57
2041	NYSE	ORN	Fri, Jan 29, 2016	3.47	3.65	3.47	3.61
2040	NYSE	ORN	Thu, Jan 28, 2016	3.50	3.63	3.42	3.44
2039	NYSE	ORN	Wed, Jan 27, 2016	3.47	3.57	3.39	3.45
2038	NYSE	ORN	Tue, Jan 26, 2016	3.37	3.54	3.31	3.50
2037	NYSE	ORN	Mon, Jan 25, 2016	3.51	3.51	3.29	3.31
2036	NYSE	ORN	Fri, Jan 22, 2016	3.52	3.59	3.47	3.51
2035	NYSE	ORN	Thu, Jan 21, 2016	3.50	3.54	3.40	3.47
2034	NYSE	ORN	Wed, Jan 20, 2016	3.34	3.57	3.25	3.50
2033	NYSE	ORN	Tue, Jan 19, 2016	3.52	3.54	3.34	3.37
2032	NYSE	ORN	Fri, Jan 15, 2016	3.37	3.56	3.37	3.48
2031	NYSE	ORN	Thu, Jan 14, 2016	3.45	3.54	3.40	3.47
2030	NYSE	ORN	Wed, Jan 13, 2016	3.47	3.55	3.33	3.40
2029	NYSE	ORN	Tue, Jan 12, 2016	3.61	3.69	3.33	3.43
2028	NYSE	ORN	Mon, Jan 11, 2016	3.83	3.86	3.54	3.57
2027	NYSE	ORN	Fri, Jan 8, 2016	3.91	3.98	3.80	3.83
2026	NYSE	ORN	Thu, Jan 7, 2016	4.03	4.03	3.92	3.92
2025	NYSE	ORN	Wed, Jan 6, 2016	3.95	4.13	3.95	4.12
2024	NYSE	ORN	Tue, Jan 5, 2016	4.09	4.13	3.95	4.02
2023	NYSE	ORN	Mon, Jan 4, 2016	4.15	4.16	4.05	4.10
2022	NYSE	ORN	Thu, Dec 31, 2015	4.25	4.31	4.16	4.17
2021	NYSE	ORN	Wed, Dec 30, 2015	4.58	4.65	4.26	4.28
2020	NYSE	ORN	Tue, Dec 29, 2015	4.60	4.63	4.42	4.61
2019	NYSE	ORN	Mon, Dec 28, 2015	4.63	4.67	4.50	4.58
2018	NYSE	ORN	Thu, Dec 24, 2015	4.61	4.74	4.61	4.70
2017	NYSE	ORN	Wed, Dec 23, 2015	4.70	4.78	4.50	4.61
2016	NYSE	ORN	Tue, Dec 22, 2015	4.78	4.78	4.57	4.65
2015	NYSE	ORN	Mon, Dec 21, 2015	4.33	4.82	4.21	4.79
2014	NYSE	ORN	Fri, Dec 18, 2015	4.27	4.33	4.13	4.31
2013	NYSE	ORN	Thu, Dec 17, 2015	4.13	4.31	4.00	4.30
2012	NYSE	ORN	Wed, Dec 16, 2015	3.69	4.08	3.69	4.05
2011	NYSE	ORN	Tue, Dec 15, 2015	3.97	4.00	3.70	3.70
2010	NYSE	ORN	Mon, Dec 14, 2015	3.83	4.00	3.74	3.95
2009	NYSE	ORN	Fri, Dec 11, 2015	3.91	3.94	3.77	3.82
2008	NYSE	ORN	Thu, Dec 10, 2015	3.94	4.03	3.91	3.98
2007	NYSE	ORN	Wed, Dec 9, 2015	3.83	4.05	3.83	3.95
2006	NYSE	ORN	Tue, Dec 8, 2015	3.87	3.93	3.79	3.83
2005	NYSE	ORN	Mon, Dec 7, 2015	4.19	4.20	3.88	3.94
2004	NYSE	ORN	Fri, Dec 4, 2015	4.20	4.33	4.10	4.22
2003	NYSE	ORN	Thu, Dec 3, 2015	4.31	4.33	4.18	4.21
2002	NYSE	ORN	Wed, Dec 2, 2015	4.33	4.39	4.19	4.29
2001	NYSE	ORN	Tue, Dec 1, 2015	4.30	4.45	4.23	4.34
2000	NYSE	ORN	Mon, Nov 30, 2015	3.94	4.38	3.94	4.38
1999	NYSE	ORN	Fri, Nov 27, 2015	3.98	4.05	3.87	3.92
1998	NYSE	ORN	Wed, Nov 25, 2015	4.04	4.10	3.94	4.00
1997	NYSE	ORN	Tue, Nov 24, 2015	3.87	4.11	3.83	4.03
1996	NYSE	ORN	Mon, Nov 23, 2015	3.97	3.98	3.85	3.88
1995	NYSE	ORN	Fri, Nov 20, 2015	4.09	4.09	3.90	3.97
1994	NYSE	ORN	Thu, Nov 19, 2015	3.89	4.11	3.88	4.07
1993	NYSE	ORN	Wed, Nov 18, 2015	3.63	3.88	3.63	3.87
1992	NYSE	ORN	Tue, Nov 17, 2015	3.67	3.70	3.55	3.63
1991	NYSE	ORN	Mon, Nov 16, 2015	3.72	3.75	3.60	3.66
1990	NYSE	ORN	Fri, Nov 13, 2015	3.77	3.86	3.68	3.71
1989	NYSE	ORN	Thu, Nov 12, 2015	3.67	3.91	3.62	3.81
1988	NYSE	ORN	Wed, Nov 11, 2015	3.89	3.92	3.69	3.69
1987	NYSE	ORN	Tue, Nov 10, 2015	3.97	4.08	3.84	3.86
1986	NYSE	ORN	Mon, Nov 9, 2015	3.86	4.04	3.72	4.01
1985	NYSE	ORN	Fri, Nov 6, 2015	3.84	3.89	3.72	3.87
1984	NYSE	ORN	Thu, Nov 5, 2015	3.78	4.06	3.77	3.84
1983	NYSE	ORN	Wed, Nov 4, 2015	3.92	4.00	3.89	3.96
1982	NYSE	ORN	Tue, Nov 3, 2015	3.90	4.00	3.83	3.94
1981	NYSE	ORN	Mon, Nov 2, 2015	3.89	4.06	3.86	3.92
1980	NYSE	ORN	Fri, Oct 30, 2015	3.97	4.10	3.90	3.91
1979	NYSE	ORN	Thu, Oct 29, 2015	4.09	4.12	3.97	3.98
1978	NYSE	ORN	Wed, Oct 28, 2015	3.95	4.17	3.90	4.07
1977	NYSE	ORN	Tue, Oct 27, 2015	4.01	4.03	3.84	3.93
1976	NYSE	ORN	Mon, Oct 26, 2015	4.26	4.28	4.00	4.00
1975	NYSE	ORN	Fri, Oct 23, 2015	4.23	4.30	4.14	4.21
1974	NYSE	ORN	Thu, Oct 22, 2015	4.25	4.27	4.20	4.23
1973	NYSE	ORN	Wed, Oct 21, 2015	4.49	4.60	4.11	4.26
1972	NYSE	ORN	Tue, Oct 20, 2015	4.92	5.00	4.87	4.88
1971	NYSE	ORN	Mon, Oct 19, 2015	5.15	5.20	4.89	4.90
1970	NYSE	ORN	Fri, Oct 16, 2015	5.32	5.32	5.07	5.19
1969	NYSE	ORN	Thu, Oct 15, 2015	5.18	5.34	5.08	5.30
1968	NYSE	ORN	Wed, Oct 14, 2015	5.19	5.24	5.10	5.18
1967	NYSE	ORN	Tue, Oct 13, 2015	5.30	5.40	5.19	5.19
1966	NYSE	ORN	Mon, Oct 12, 2015	5.53	5.55	5.30	5.37
1965	NYSE	ORN	Fri, Oct 9, 2015	5.46	5.61	5.39	5.53
1964	NYSE	ORN	Thu, Oct 8, 2015	5.50	5.62	5.40	5.45
1963	NYSE	ORN	Wed, Oct 7, 2015	5.13	5.56	5.13	5.46
1962	NYSE	ORN	Tue, Oct 6, 2015	5.09	5.24	5.06	5.14
1961	NYSE	ORN	Mon, Oct 5, 2015	5.25	5.28	5.05	5.08
1960	NYSE	ORN	Fri, Oct 2, 2015	5.69	5.73	5.03	5.18
1959	NYSE	ORN	Thu, Oct 1, 2015	6.02	6.10	5.91	5.96
1958	NYSE	ORN	Wed, Sep 30, 2015	5.90	6.04	5.87	5.98
1957	NYSE	ORN	Tue, Sep 29, 2015	5.87	5.90	5.78	5.82
1956	NYSE	ORN	Mon, Sep 28, 2015	5.62	5.93	5.56	5.85
1955	NYSE	ORN	Fri, Sep 25, 2015	5.80	5.84	5.65	5.66
1954	NYSE	ORN	Thu, Sep 24, 2015	5.78	5.81	5.64	5.76
1953	NYSE	ORN	Wed, Sep 23, 2015	5.80	5.94	5.75	5.78
1952	NYSE	ORN	Tue, Sep 22, 2015	6.05	6.07	5.62	5.76
1951	NYSE	ORN	Mon, Sep 21, 2015	6.32	6.39	6.06	6.10
1950	NYSE	ORN	Fri, Sep 18, 2015	6.55	6.58	6.18	6.20
1949	NYSE	ORN	Thu, Sep 17, 2015	7.10	7.16	6.64	6.66
1948	NYSE	ORN	Wed, Sep 16, 2015	6.85	7.22	6.85	7.11
1947	NYSE	ORN	Tue, Sep 15, 2015	6.71	6.92	6.63	6.85
1946	NYSE	ORN	Mon, Sep 14, 2015	6.79	6.79	6.60	6.71
1945	NYSE	ORN	Fri, Sep 11, 2015	6.90	6.94	6.75	6.79
1944	NYSE	ORN	Thu, Sep 10, 2015	6.90	6.99	6.90	6.92
1943	NYSE	ORN	Wed, Sep 9, 2015	6.98	7.06	6.85	6.85
1942	NYSE	ORN	Tue, Sep 8, 2015	6.87	7.10	6.78	6.95
1941	NYSE	ORN	Fri, Sep 4, 2015	6.71	6.90	6.71	6.79
1940	NYSE	ORN	Thu, Sep 3, 2015	6.90	7.01	6.77	6.82
1939	NYSE	ORN	Wed, Sep 2, 2015	7.05	7.15	6.79	6.96
1938	NYSE	ORN	Tue, Sep 1, 2015	7.09	7.20	6.91	6.96
1937	NYSE	ORN	Mon, Aug 31, 2015	7.18	7.36	7.07	7.18
1936	NYSE	ORN	Fri, Aug 28, 2015	7.11	7.40	7.11	7.23
1935	NYSE	ORN	Thu, Aug 27, 2015	7.13	7.32	6.92	7.15
1934	NYSE	ORN	Wed, Aug 26, 2015	6.74	7.04	6.66	7.01
1933	NYSE	ORN	Tue, Aug 25, 2015	7.36	7.36	6.60	6.63
1932	NYSE	ORN	Mon, Aug 24, 2015	7.09	7.30	7.00	7.16
1931	NYSE	ORN	Fri, Aug 21, 2015	6.95	7.48	6.89	7.37
1930	NYSE	ORN	Thu, Aug 20, 2015	7.17	7.22	7.08	7.08
1929	NYSE	ORN	Wed, Aug 19, 2015	7.37	7.44	7.16	7.24
1928	NYSE	ORN	Tue, Aug 18, 2015	7.26	7.56	7.15	7.44
1927	NYSE	ORN	Mon, Aug 17, 2015	7.27	7.44	7.16	7.24
1926	NYSE	ORN	Fri, Aug 14, 2015	7.23	7.44	7.20	7.22
1925	NYSE	ORN	Thu, Aug 13, 2015	7.38	7.52	7.22	7.25
1924	NYSE	ORN	Wed, Aug 12, 2015	7.44	7.50	7.35	7.41
1923	NYSE	ORN	Tue, Aug 11, 2015	7.27	7.59	7.26	7.49
1922	NYSE	ORN	Mon, Aug 10, 2015	7.15	7.62	7.14	7.28
1921	NYSE	ORN	Fri, Aug 7, 2015	6.97	7.23	6.97	7.13
1920	NYSE	ORN	Thu, Aug 6, 2015	6.95	7.15	6.85	7.06
1919	NYSE	ORN	Wed, Aug 5, 2015	7.25	7.25	7.07	7.15
1918	NYSE	ORN	Tue, Aug 4, 2015	7.17	7.34	7.11	7.25
1917	NYSE	ORN	Mon, Aug 3, 2015	7.27	7.27	7.07	7.08
1916	NYSE	ORN	Fri, Jul 31, 2015	7.28	7.30	7.21	7.24
1915	NYSE	ORN	Thu, Jul 30, 2015	7.17	7.30	7.17	7.28
1914	NYSE	ORN	Wed, Jul 29, 2015	7.22	7.29	7.13	7.22
1913	NYSE	ORN	Tue, Jul 28, 2015	7.16	7.27	7.05	7.24
1912	NYSE	ORN	Mon, Jul 27, 2015	7.04	7.20	6.94	7.18
1911	NYSE	ORN	Fri, Jul 24, 2015	7.16	7.21	7.06	7.17
1910	NYSE	ORN	Thu, Jul 23, 2015	7.40	7.41	7.17	7.20
1909	NYSE	ORN	Wed, Jul 22, 2015	7.35	7.46	7.35	7.41
1908	NYSE	ORN	Tue, Jul 21, 2015	7.33	7.40	7.33	7.36
1907	NYSE	ORN	Mon, Jul 20, 2015	7.46	7.46	7.32	7.35
1906	NYSE	ORN	Fri, Jul 17, 2015	7.50	7.50	7.38	7.48
1905	NYSE	ORN	Thu, Jul 16, 2015	7.44	7.63	7.42	7.47
1904	NYSE	ORN	Wed, Jul 15, 2015	7.67	7.67	7.40	7.42
1903	NYSE	ORN	Tue, Jul 14, 2015	7.37	7.65	7.32	7.64
1902	NYSE	ORN	Mon, Jul 13, 2015	7.58	7.58	7.37	7.42
1901	NYSE	ORN	Fri, Jul 10, 2015	7.50	7.73	7.46	7.57
1900	NYSE	ORN	Thu, Jul 9, 2015	7.60	7.60	7.25	7.39
1899	NYSE	ORN	Wed, Jul 8, 2015	7.14	7.56	7.14	7.48
1898	NYSE	ORN	Tue, Jul 7, 2015	7.12	7.29	6.91	7.23
1897	NYSE	ORN	Mon, Jul 6, 2015	6.80	7.27	6.75	7.18
1896	NYSE	ORN	Thu, Jul 2, 2015	6.89	6.93	6.71	6.80
1895	NYSE	ORN	Wed, Jul 1, 2015	7.26	7.37	6.82	6.84
1894	NYSE	ORN	Tue, Jun 30, 2015	7.09	7.26	7.08	7.22
1893	NYSE	ORN	Mon, Jun 29, 2015	7.06	7.21	7.04	7.06
1892	NYSE	ORN	Fri, Jun 26, 2015	7.17	7.27	7.11	7.15
1891	NYSE	ORN	Thu, Jun 25, 2015	7.45	7.45	7.20	7.23
1890	NYSE	ORN	Wed, Jun 24, 2015	7.39	7.48	7.39	7.43
1889	NYSE	ORN	Tue, Jun 23, 2015	7.39	7.49	7.25	7.47
1888	NYSE	ORN	Mon, Jun 22, 2015	7.35	7.46	7.32	7.35
1887	NYSE	ORN	Fri, Jun 19, 2015	7.55	7.60	7.34	7.34
1886	NYSE	ORN	Thu, Jun 18, 2015	7.42	7.62	7.38	7.59
1885	NYSE	ORN	Wed, Jun 17, 2015	7.48	7.54	7.37	7.43
1884	NYSE	ORN	Tue, Jun 16, 2015	7.38	7.46	7.29	7.43
1883	NYSE	ORN	Mon, Jun 15, 2015	7.56	7.58	7.37	7.42
1882	NYSE	ORN	Fri, Jun 12, 2015	7.65	7.67	7.57	7.64
1881	NYSE	ORN	Thu, Jun 11, 2015	7.61	7.71	7.60	7.65
1880	NYSE	ORN	Wed, Jun 10, 2015	7.65	7.74	7.60	7.64
1879	NYSE	ORN	Tue, Jun 9, 2015	7.62	7.69	7.56	7.63
1878	NYSE	ORN	Mon, Jun 8, 2015	7.80	7.83	7.56	7.63
1877	NYSE	ORN	Fri, Jun 5, 2015	7.87	8.00	7.75	7.84
1876	NYSE	ORN	Thu, Jun 4, 2015	8.11	8.11	7.91	7.95
1875	NYSE	ORN	Wed, Jun 3, 2015	7.86	8.19	7.86	8.18
1874	NYSE	ORN	Tue, Jun 2, 2015	7.78	8.05	7.78	7.87
1873	NYSE	ORN	Mon, Jun 1, 2015	7.58	7.85	7.46	7.81
1872	NYSE	ORN	Fri, May 29, 2015	7.75	7.75	7.41	7.51
1871	NYSE	ORN	Thu, May 28, 2015	8.08	8.12	7.69	7.81
1870	NYSE	ORN	Wed, May 27, 2015	7.61	8.15	7.58	8.11
1869	NYSE	ORN	Tue, May 26, 2015	7.90	7.90	7.50	7.56
1868	NYSE	ORN	Fri, May 22, 2015	8.38	8.45	7.95	7.96
1867	NYSE	ORN	Thu, May 21, 2015	8.00	8.55	7.98	8.41
1866	NYSE	ORN	Wed, May 20, 2015	7.91	7.98	7.80	7.90
1865	NYSE	ORN	Tue, May 19, 2015	8.02	8.02	7.72	7.90
1864	NYSE	ORN	Mon, May 18, 2015	7.89	8.13	7.85	8.03
1863	NYSE	ORN	Fri, May 15, 2015	7.94	8.05	7.85	7.88
1862	NYSE	ORN	Thu, May 14, 2015	7.97	8.13	7.92	7.98
1861	NYSE	ORN	Wed, May 13, 2015	8.00	8.05	7.83	7.95
1860	NYSE	ORN	Tue, May 12, 2015	7.97	8.04	7.90	7.96
1859	NYSE	ORN	Mon, May 11, 2015	8.19	8.28	7.99	8.01
1858	NYSE	ORN	Fri, May 8, 2015	8.40	8.40	8.20	8.22
1857	NYSE	ORN	Thu, May 7, 2015	8.29	8.43	8.23	8.29
1856	NYSE	ORN	Wed, May 6, 2015	8.38	8.41	8.23	8.33
1855	NYSE	ORN	Tue, May 5, 2015	8.40	8.56	8.25	8.37
1854	NYSE	ORN	Mon, May 4, 2015	8.35	8.60	8.35	8.40
1853	NYSE	ORN	Fri, May 1, 2015	8.60	8.64	8.38	8.39
1852	NYSE	ORN	Thu, Apr 30, 2015	8.60	9.19	8.26	8.42
1851	NYSE	ORN	Wed, Apr 29, 2015	9.38	9.49	9.32	9.36
1850	NYSE	ORN	Tue, Apr 28, 2015	9.38	9.58	9.34	9.51
1849	NYSE	ORN	Mon, Apr 27, 2015	9.42	9.60	9.30	9.35
1848	NYSE	ORN	Fri, Apr 24, 2015	8.90	9.37	8.85	9.33
1847	NYSE	ORN	Thu, Apr 23, 2015	8.80	8.99	8.79	8.82
1846	NYSE	ORN	Wed, Apr 22, 2015	8.79	8.93	8.70	8.78
1845	NYSE	ORN	Tue, Apr 21, 2015	8.72	8.85	8.70	8.83
1844	NYSE	ORN	Mon, Apr 20, 2015	8.55	8.79	8.55	8.70
1843	NYSE	ORN	Fri, Apr 17, 2015	8.64	8.68	8.48	8.51
1842	NYSE	ORN	Thu, Apr 16, 2015	9.06	9.08	8.69	8.69
1841	NYSE	ORN	Wed, Apr 15, 2015	8.82	9.12	8.80	9.07
1840	NYSE	ORN	Tue, Apr 14, 2015	8.78	8.87	8.72	8.79
1839	NYSE	ORN	Mon, Apr 13, 2015	8.88	8.98	8.75	8.78
1838	NYSE	ORN	Fri, Apr 10, 2015	9.04	9.04	8.88	8.88
1837	NYSE	ORN	Thu, Apr 9, 2015	9.02	9.09	8.70	8.98
1836	NYSE	ORN	Wed, Apr 8, 2015	8.89	9.16	8.89	9.07
1835	NYSE	ORN	Tue, Apr 7, 2015	8.91	9.08	8.91	8.95
1834	NYSE	ORN	Mon, Apr 6, 2015	8.80	9.02	8.80	8.93
1833	NYSE	ORN	Thu, Apr 2, 2015	8.77	9.03	8.77	8.84
1832	NYSE	ORN	Wed, Apr 1, 2015	8.80	8.92	8.79	8.80
1831	NYSE	ORN	Tue, Mar 31, 2015	8.88	9.00	8.77	8.86
1830	NYSE	ORN	Mon, Mar 30, 2015	9.07	9.17	8.94	8.95
1829	NYSE	ORN	Fri, Mar 27, 2015	8.95	9.10	8.85	9.06
1828	NYSE	ORN	Thu, Mar 26, 2015	8.97	9.16	8.96	8.97
1827	NYSE	ORN	Wed, Mar 25, 2015	9.41	9.42	9.03	9.03
1826	NYSE	ORN	Tue, Mar 24, 2015	9.34	9.45	9.31	9.41
1825	NYSE	ORN	Mon, Mar 23, 2015	9.26	9.44	9.20	9.39
1824	NYSE	ORN	Fri, Mar 20, 2015	9.09	9.31	9.03	9.25
1823	NYSE	ORN	Thu, Mar 19, 2015	9.02	9.17	8.93	9.01
1822	NYSE	ORN	Wed, Mar 18, 2015	8.85	9.15	8.80	9.10
1821	NYSE	ORN	Tue, Mar 17, 2015	8.93	8.98	8.80	8.91
1820	NYSE	ORN	Mon, Mar 16, 2015	9.00	9.13	8.85	8.99
1819	NYSE	ORN	Fri, Mar 13, 2015	9.09	9.10	8.84	9.01
1818	NYSE	ORN	Thu, Mar 12, 2015	9.16	9.16	9.01	9.10
1817	NYSE	ORN	Wed, Mar 11, 2015	8.80	9.15	8.72	9.06
1816	NYSE	ORN	Tue, Mar 10, 2015	8.66	8.81	8.63	8.80
1815	NYSE	ORN	Mon, Mar 9, 2015	8.81	8.85	8.70	8.79
1814	NYSE	ORN	Fri, Mar 6, 2015	8.94	9.08	8.76	8.77
1813	NYSE	ORN	Thu, Mar 5, 2015	9.13	9.19	9.01	9.01
1812	NYSE	ORN	Wed, Mar 4, 2015	9.33	9.44	9.01	9.16
1811	NYSE	ORN	Tue, Mar 3, 2015	9.75	9.80	9.33	9.39
1810	NYSE	ORN	Mon, Mar 2, 2015	10.20	10.20	9.59	9.84
1809	NYSE	ORN	Fri, Feb 27, 2015	10.28	10.39	10.16	10.20
1808	NYSE	ORN	Thu, Feb 26, 2015	10.13	10.32	10.04	10.26
1807	NYSE	ORN	Wed, Feb 25, 2015	9.89	10.06	9.83	9.88
1806	NYSE	ORN	Tue, Feb 24, 2015	10.08	10.16	9.85	9.88
1805	NYSE	ORN	Mon, Feb 23, 2015	10.17	10.17	9.91	10.02
1804	NYSE	ORN	Fri, Feb 20, 2015	10.25	10.30	10.01	10.26
1803	NYSE	ORN	Thu, Feb 19, 2015	10.22	10.47	10.15	10.24
1802	NYSE	ORN	Wed, Feb 18, 2015	10.30	10.42	10.25	10.31
1801	NYSE	ORN	Tue, Feb 17, 2015	10.37	10.47	10.31	10.39
1800	NYSE	ORN	Fri, Feb 13, 2015	10.26	10.51	10.22	10.42
1799	NYSE	ORN	Thu, Feb 12, 2015	10.15	10.23	10.01	10.20
1798	NYSE	ORN	Wed, Feb 11, 2015	9.78	10.02	9.73	10.01
1797	NYSE	ORN	Tue, Feb 10, 2015	9.98	9.98	9.71	9.86
1796	NYSE	ORN	Mon, Feb 9, 2015	9.80	10.07	9.80	9.97
1795	NYSE	ORN	Fri, Feb 6, 2015	9.72	10.19	9.66	9.87
1794	NYSE	ORN	Thu, Feb 5, 2015	9.67	9.79	9.59	9.69
1793	NYSE	ORN	Wed, Feb 4, 2015	9.62	9.79	9.60	9.61
1792	NYSE	ORN	Tue, Feb 3, 2015	9.40	9.83	9.40	9.72
1791	NYSE	ORN	Mon, Feb 2, 2015	9.15	9.36	9.13	9.35
1790	NYSE	ORN	Fri, Jan 30, 2015	9.30	9.33	9.10	9.13
1789	NYSE	ORN	Thu, Jan 29, 2015	9.20	9.41	9.14	9.39
1788	NYSE	ORN	Wed, Jan 28, 2015	9.28	9.28	8.92	9.16
1787	NYSE	ORN	Tue, Jan 27, 2015	9.33	9.48	9.23	9.25
1786	NYSE	ORN	Mon, Jan 26, 2015	9.30	9.45	9.24	9.40
1785	NYSE	ORN	Fri, Jan 23, 2015	9.39	9.41	9.26	9.32
1784	NYSE	ORN	Thu, Jan 22, 2015	9.38	9.41	9.17	9.36
1783	NYSE	ORN	Wed, Jan 21, 2015	9.20	9.39	9.17	9.28
1782	NYSE	ORN	Tue, Jan 20, 2015	9.67	9.69	9.12	9.29
1781	NYSE	ORN	Fri, Jan 16, 2015	9.54	9.82	9.52	9.64
1780	NYSE	ORN	Thu, Jan 15, 2015	9.98	9.98	9.56	9.60
1779	NYSE	ORN	Wed, Jan 14, 2015	9.97	10.11	9.74	9.95
1778	NYSE	ORN	Tue, Jan 13, 2015	10.00	10.39	9.84	10.15
1777	NYSE	ORN	Mon, Jan 12, 2015	10.05	10.11	9.74	9.90
1776	NYSE	ORN	Fri, Jan 9, 2015	10.37	10.50	9.94	10.08
1775	NYSE	ORN	Thu, Jan 8, 2015	10.15	10.67	10.14	10.36
1774	NYSE	ORN	Wed, Jan 7, 2015	10.41	10.41	9.95	10.15
1773	NYSE	ORN	Tue, Jan 6, 2015	10.77	10.77	10.10	10.37
1772	NYSE	ORN	Mon, Jan 5, 2015	11.03	11.09	10.65	10.70
1771	NYSE	ORN	Fri, Jan 2, 2015	11.11	11.18	10.92	11.06
1770	NYSE	ORN	Wed, Dec 31, 2014	11.23	11.32	11.03	11.05
1769	NYSE	ORN	Tue, Dec 30, 2014	11.10	11.24	11.08	11.16
1768	NYSE	ORN	Mon, Dec 29, 2014	10.96	11.22	10.96	11.11
1767	NYSE	ORN	Fri, Dec 26, 2014	10.81	11.14	10.80	11.01
1766	NYSE	ORN	Wed, Dec 24, 2014	10.78	10.88	10.73	10.74
1765	NYSE	ORN	Tue, Dec 23, 2014	10.57	10.94	10.56	10.78
1764	NYSE	ORN	Mon, Dec 22, 2014	10.14	10.53	10.14	10.50
1763	NYSE	ORN	Fri, Dec 19, 2014	10.17	10.44	10.01	10.16
1762	NYSE	ORN	Thu, Dec 18, 2014	10.34	10.37	10.12	10.20
1761	NYSE	ORN	Wed, Dec 17, 2014	9.96	10.31	9.90	10.23
1760	NYSE	ORN	Tue, Dec 16, 2014	10.02	10.30	9.94	9.94
1759	NYSE	ORN	Mon, Dec 15, 2014	9.88	10.17	9.88	10.02
1758	NYSE	ORN	Fri, Dec 12, 2014	9.70	9.97	9.69	9.85
1757	NYSE	ORN	Thu, Dec 11, 2014	9.98	10.23	9.72	9.87
1756	NYSE	ORN	Wed, Dec 10, 2014	10.21	10.30	9.90	9.96
1755	NYSE	ORN	Tue, Dec 9, 2014	10.24	10.50	10.05	10.33
1754	NYSE	ORN	Mon, Dec 8, 2014	10.57	10.81	10.35	10.39
1753	NYSE	ORN	Fri, Dec 5, 2014	10.65	10.77	10.57	10.61
1752	NYSE	ORN	Thu, Dec 4, 2014	10.80	10.88	10.58	10.68
1751	NYSE	ORN	Wed, Dec 3, 2014	10.82	11.02	10.81	10.87
1750	NYSE	ORN	Tue, Dec 2, 2014	10.59	11.12	10.59	10.85
1749	NYSE	ORN	Mon, Dec 1, 2014	10.95	11.01	10.57	10.59
1748	NYSE	ORN	Fri, Nov 28, 2014	11.40	11.42	10.95	10.98
1747	NYSE	ORN	Wed, Nov 26, 2014	11.48	11.56	11.32	11.45
1746	NYSE	ORN	Tue, Nov 25, 2014	11.33	11.54	11.30	11.53
1745	NYSE	ORN	Mon, Nov 24, 2014	11.30	11.63	11.30	11.35
1744	NYSE	ORN	Fri, Nov 21, 2014	11.57	11.72	11.27	11.33
1743	NYSE	ORN	Thu, Nov 20, 2014	11.27	11.50	11.20	11.39
1742	NYSE	ORN	Wed, Nov 19, 2014	11.60	11.60	11.23	11.36
1741	NYSE	ORN	Tue, Nov 18, 2014	11.70	11.84	11.55	11.61
1740	NYSE	ORN	Mon, Nov 17, 2014	11.83	11.93	11.64	11.69
1739	NYSE	ORN	Fri, Nov 14, 2014	11.93	11.97	11.77	11.87
1738	NYSE	ORN	Thu, Nov 13, 2014	11.94	12.06	11.94	11.99
1737	NYSE	ORN	Wed, Nov 12, 2014	11.89	12.00	11.80	11.97
1736	NYSE	ORN	Tue, Nov 11, 2014	11.90	11.96	11.81	11.90
1735	NYSE	ORN	Mon, Nov 10, 2014	12.00	12.10	11.84	11.91
1734	NYSE	ORN	Fri, Nov 7, 2014	11.85	11.99	11.78	11.96
1733	NYSE	ORN	Thu, Nov 6, 2014	11.61	11.83	11.60	11.79
1732	NYSE	ORN	Wed, Nov 5, 2014	11.52	11.71	11.48	11.61
1731	NYSE	ORN	Tue, Nov 4, 2014	11.21	11.48	11.21	11.46
1730	NYSE	ORN	Mon, Nov 3, 2014	11.04	11.34	11.00	11.28
1729	NYSE	ORN	Fri, Oct 31, 2014	11.35	11.35	10.76	10.96
1728	NYSE	ORN	Thu, Oct 30, 2014	10.18	10.95	10.08	10.77
1727	NYSE	ORN	Wed, Oct 29, 2014	9.70	9.86	9.59	9.79
1726	NYSE	ORN	Tue, Oct 28, 2014	9.37	9.72	9.37	9.66
1725	NYSE	ORN	Mon, Oct 27, 2014	9.35	9.40	9.05	9.36
1724	NYSE	ORN	Fri, Oct 24, 2014	9.36	9.45	9.25	9.44
1723	NYSE	ORN	Thu, Oct 23, 2014	9.24	9.46	9.18	9.33
1722	NYSE	ORN	Wed, Oct 22, 2014	9.51	9.51	9.17	9.18
1721	NYSE	ORN	Tue, Oct 21, 2014	9.41	9.55	9.39	9.47
1720	NYSE	ORN	Mon, Oct 20, 2014	9.39	9.57	9.35	9.39
1719	NYSE	ORN	Fri, Oct 17, 2014	9.70	9.71	9.45	9.49
1718	NYSE	ORN	Thu, Oct 16, 2014	8.92	9.67	8.92	9.54
1717	NYSE	ORN	Wed, Oct 15, 2014	8.70	9.07	8.69	9.05
1716	NYSE	ORN	Tue, Oct 14, 2014	8.85	9.09	8.78	8.83
1715	NYSE	ORN	Mon, Oct 13, 2014	8.78	8.94	8.65	8.74
1714	NYSE	ORN	Fri, Oct 10, 2014	9.03	9.20	8.66	8.74
1713	NYSE	ORN	Thu, Oct 9, 2014	9.68	9.70	9.10	9.11
1712	NYSE	ORN	Wed, Oct 8, 2014	9.32	9.75	9.27	9.72
1711	NYSE	ORN	Tue, Oct 7, 2014	9.30	9.45	9.17	9.36
1710	NYSE	ORN	Mon, Oct 6, 2014	9.60	9.63	9.28	9.32
1709	NYSE	ORN	Fri, Oct 3, 2014	9.60	9.62	9.45	9.60
1708	NYSE	ORN	Thu, Oct 2, 2014	9.60	9.69	9.02	9.51
1707	NYSE	ORN	Wed, Oct 1, 2014	9.94	10.02	9.61	9.61
1706	NYSE	ORN	Tue, Sep 30, 2014	10.03	10.06	9.93	9.98
1705	NYSE	ORN	Mon, Sep 29, 2014	10.01	10.09	9.96	10.01
1704	NYSE	ORN	Fri, Sep 26, 2014	10.01	10.14	9.98	10.10
1703	NYSE	ORN	Thu, Sep 25, 2014	10.01	10.11	9.79	10.00
1702	NYSE	ORN	Wed, Sep 24, 2014	10.04	10.07	9.94	9.96
1701	NYSE	ORN	Tue, Sep 23, 2014	9.98	10.14	9.98	10.04
1700	NYSE	ORN	Mon, Sep 22, 2014	10.08	10.10	10.00	10.02
1699	NYSE	ORN	Fri, Sep 19, 2014	10.30	10.40	10.07	10.14
1698	NYSE	ORN	Thu, Sep 18, 2014	10.21	10.34	10.13	10.28
1697	NYSE	ORN	Wed, Sep 17, 2014	10.03	10.31	10.03	10.20
1696	NYSE	ORN	Tue, Sep 16, 2014	10.17	10.23	10.01	10.06
1695	NYSE	ORN	Mon, Sep 15, 2014	10.39	10.39	10.17	10.17
1694	NYSE	ORN	Fri, Sep 12, 2014	10.58	10.64	10.23	10.40
1693	NYSE	ORN	Thu, Sep 11, 2014	10.44	10.71	10.44	10.59
1692	NYSE	ORN	Wed, Sep 10, 2014	10.43	10.58	10.41	10.51
1691	NYSE	ORN	Tue, Sep 9, 2014	10.33	10.49	10.27	10.46
1690	NYSE	ORN	Mon, Sep 8, 2014	10.37	10.54	10.34	10.35
1689	NYSE	ORN	Fri, Sep 5, 2014	10.10	10.44	10.10	10.41
1688	NYSE	ORN	Thu, Sep 4, 2014	10.01	10.17	10.01	10.10
1687	NYSE	ORN	Wed, Sep 3, 2014	10.17	10.25	9.95	10.02
1686	NYSE	ORN	Tue, Sep 2, 2014	10.17	10.39	10.12	10.13
1685	NYSE	ORN	Fri, Aug 29, 2014	10.07	10.18	10.00	10.11
1684	NYSE	ORN	Thu, Aug 28, 2014	10.06	10.14	10.01	10.07
1683	NYSE	ORN	Wed, Aug 27, 2014	10.15	10.22	9.94	10.08
1682	NYSE	ORN	Tue, Aug 26, 2014	10.22	10.23	10.10	10.17
1681	NYSE	ORN	Mon, Aug 25, 2014	10.22	10.28	10.12	10.16
1680	NYSE	ORN	Fri, Aug 22, 2014	10.25	10.28	10.15	10.18
1679	NYSE	ORN	Thu, Aug 21, 2014	10.29	10.32	10.11	10.26
1678	NYSE	ORN	Wed, Aug 20, 2014	10.38	10.43	10.25	10.31
1677	NYSE	ORN	Tue, Aug 19, 2014	10.45	10.50	10.42	10.45
1676	NYSE	ORN	Mon, Aug 18, 2014	10.38	10.47	10.36	10.45
1675	NYSE	ORN	Fri, Aug 15, 2014	10.45	10.47	10.19	10.28
1674	NYSE	ORN	Thu, Aug 14, 2014	10.43	10.49	10.34	10.43
1673	NYSE	ORN	Wed, Aug 13, 2014	10.57	10.66	10.40	10.47
1672	NYSE	ORN	Tue, Aug 12, 2014	10.59	10.72	10.47	10.54
1671	NYSE	ORN	Mon, Aug 11, 2014	10.55	10.85	10.55	10.66
1670	NYSE	ORN	Fri, Aug 8, 2014	10.28	10.58	10.24	10.51
1669	NYSE	ORN	Thu, Aug 7, 2014	10.34	10.39	10.23	10.30
1668	NYSE	ORN	Wed, Aug 6, 2014	10.14	10.45	10.11	10.31
1667	NYSE	ORN	Tue, Aug 5, 2014	10.23	10.40	10.13	10.20
1666	NYSE	ORN	Mon, Aug 4, 2014	10.41	10.41	10.19	10.31
1665	NYSE	ORN	Fri, Aug 1, 2014	10.74	10.83	10.15	10.35
1664	NYSE	ORN	Thu, Jul 31, 2014	10.74	10.93	10.74	10.81
1663	NYSE	ORN	Wed, Jul 30, 2014	10.85	10.88	10.69	10.79
1662	NYSE	ORN	Tue, Jul 29, 2014	10.87	10.99	10.75	10.78
1661	NYSE	ORN	Mon, Jul 28, 2014	11.04	11.04	10.82	10.89
1660	NYSE	ORN	Fri, Jul 25, 2014	11.06	11.15	11.00	11.05
1659	NYSE	ORN	Thu, Jul 24, 2014	11.30	11.33	11.04	11.15
1658	NYSE	ORN	Wed, Jul 23, 2014	11.34	11.35	11.25	11.29
1657	NYSE	ORN	Tue, Jul 22, 2014	11.23	11.44	11.20	11.33
1656	NYSE	ORN	Mon, Jul 21, 2014	11.27	11.30	11.05	11.21
1655	NYSE	ORN	Fri, Jul 18, 2014	11.11	11.35	11.06	11.30
1654	NYSE	ORN	Thu, Jul 17, 2014	11.14	11.22	11.02	11.10
1653	NYSE	ORN	Wed, Jul 16, 2014	11.13	11.27	10.98	11.19
1652	NYSE	ORN	Tue, Jul 15, 2014	11.13	11.17	10.89	11.04
1651	NYSE	ORN	Mon, Jul 14, 2014	11.00	11.19	10.91	11.13
1650	NYSE	ORN	Fri, Jul 11, 2014	10.80	10.95	10.71	10.80
1649	NYSE	ORN	Thu, Jul 10, 2014	10.59	11.14	10.59	10.87
1648	NYSE	ORN	Wed, Jul 9, 2014	10.82	10.96	10.77	10.82
1647	NYSE	ORN	Tue, Jul 8, 2014	10.67	10.81	10.55	10.80
1646	NYSE	ORN	Mon, Jul 7, 2014	10.86	10.86	10.60	10.66
1645	NYSE	ORN	Thu, Jul 3, 2014	10.70	10.92	10.70	10.92
1644	NYSE	ORN	Wed, Jul 2, 2014	10.84	10.99	10.67	10.68
1643	NYSE	ORN	Tue, Jul 1, 2014	10.82	11.13	10.82	10.89
1642	NYSE	ORN	Mon, Jun 30, 2014	10.77	10.83	10.66	10.83
1641	NYSE	ORN	Fri, Jun 27, 2014	10.68	10.88	10.68	10.83
1640	NYSE	ORN	Thu, Jun 26, 2014	10.86	10.89	10.65	10.78
1639	NYSE	ORN	Wed, Jun 25, 2014	10.91	10.96	10.80	10.89
1638	NYSE	ORN	Tue, Jun 24, 2014	10.99	11.16	10.94	11.00
1637	NYSE	ORN	Mon, Jun 23, 2014	11.13	11.20	11.02	11.04
1636	NYSE	ORN	Fri, Jun 20, 2014	11.17	11.17	11.00	11.12
1635	NYSE	ORN	Thu, Jun 19, 2014	11.23	11.41	11.07	11.13
1634	NYSE	ORN	Wed, Jun 18, 2014	11.03	11.27	10.96	11.25
1633	NYSE	ORN	Tue, Jun 17, 2014	11.07	11.35	11.00	11.06
1632	NYSE	ORN	Mon, Jun 16, 2014	11.12	11.19	10.91	11.11
1631	NYSE	ORN	Fri, Jun 13, 2014	11.25	11.33	11.12	11.16
1630	NYSE	ORN	Thu, Jun 12, 2014	11.28	11.36	11.00	11.16
1629	NYSE	ORN	Wed, Jun 11, 2014	11.61	11.63	11.26	11.29
1628	NYSE	ORN	Tue, Jun 10, 2014	11.97	12.12	11.64	11.72
1627	NYSE	ORN	Mon, Jun 9, 2014	11.41	11.75	11.36	11.66
1626	NYSE	ORN	Fri, Jun 6, 2014	11.23	11.49	11.11	11.43
1625	NYSE	ORN	Thu, Jun 5, 2014	10.70	11.22	10.70	11.20
1624	NYSE	ORN	Wed, Jun 4, 2014	10.83	10.88	10.60	10.73
1623	NYSE	ORN	Tue, Jun 3, 2014	11.03	11.13	10.86	10.89
1622	NYSE	ORN	Mon, Jun 2, 2014	11.30	11.30	11.05	11.05
1621	NYSE	ORN	Fri, May 30, 2014	11.39	11.42	11.26	11.31
1620	NYSE	ORN	Thu, May 29, 2014	11.45	11.51	11.24	11.35
1619	NYSE	ORN	Wed, May 28, 2014	11.48	11.64	11.30	11.46
1618	NYSE	ORN	Tue, May 27, 2014	11.42	11.79	11.39	11.56
1617	NYSE	ORN	Fri, May 23, 2014	11.14	11.36	11.10	11.34
1616	NYSE	ORN	Thu, May 22, 2014	11.01	11.19	10.96	11.09
1615	NYSE	ORN	Wed, May 21, 2014	11.10	11.35	11.00	11.01
1614	NYSE	ORN	Tue, May 20, 2014	11.50	11.82	10.97	11.07
1613	NYSE	ORN	Mon, May 19, 2014	11.29	11.59	11.19	11.48
1612	NYSE	ORN	Fri, May 16, 2014	11.22	11.37	11.14	11.36
1611	NYSE	ORN	Thu, May 15, 2014	11.06	11.34	10.85	11.27
1610	NYSE	ORN	Wed, May 14, 2014	11.35	11.44	10.96	11.12
1609	NYSE	ORN	Tue, May 13, 2014	11.42	11.49	11.26	11.41
1608	NYSE	ORN	Mon, May 12, 2014	11.19	11.51	11.15	11.46
1607	NYSE	ORN	Fri, May 9, 2014	10.85	11.21	10.80	11.18
1606	NYSE	ORN	Thu, May 8, 2014	11.01	11.24	10.82	10.92
1605	NYSE	ORN	Wed, May 7, 2014	10.97	11.10	10.70	11.08
1604	NYSE	ORN	Tue, May 6, 2014	11.34	11.34	10.96	10.97
1603	NYSE	ORN	Mon, May 5, 2014	11.51	11.53	11.33	11.40
1602	NYSE	ORN	Fri, May 2, 2014	11.65	11.76	11.39	11.56
1601	NYSE	ORN	Thu, May 1, 2014	11.77	11.92	11.41	11.63
1600	NYSE	ORN	Wed, Apr 30, 2014	11.65	11.78	11.41	11.73
1599	NYSE	ORN	Tue, Apr 29, 2014	11.98	11.99	11.67	11.75
1598	NYSE	ORN	Mon, Apr 28, 2014	12.04	12.12	11.64	11.93
1597	NYSE	ORN	Fri, Apr 25, 2014	12.25	12.25	11.86	12.03
1596	NYSE	ORN	Thu, Apr 24, 2014	12.66	12.66	12.24	12.32
1595	NYSE	ORN	Wed, Apr 23, 2014	12.69	12.69	12.47	12.55
1594	NYSE	ORN	Tue, Apr 22, 2014	12.57	12.76	12.56	12.66
1593	NYSE	ORN	Mon, Apr 21, 2014	12.68	12.76	12.54	12.58
1592	NYSE	ORN	Thu, Apr 17, 2014	12.55	12.81	12.53	12.71
1591	NYSE	ORN	Wed, Apr 16, 2014	12.81	12.85	12.54	12.62
1590	NYSE	ORN	Tue, Apr 15, 2014	12.71	12.86	12.46	12.77
1589	NYSE	ORN	Mon, Apr 14, 2014	12.57	12.79	12.50	12.72
1588	NYSE	ORN	Fri, Apr 11, 2014	12.62	12.81	12.40	12.49
1587	NYSE	ORN	Thu, Apr 10, 2014	13.50	13.50	12.55	12.76
1586	NYSE	ORN	Wed, Apr 9, 2014	12.80	12.99	12.73	12.92
1585	NYSE	ORN	Tue, Apr 8, 2014	12.65	13.01	12.65	12.75
1584	NYSE	ORN	Mon, Apr 7, 2014	12.93	12.97	12.36	12.69
1583	NYSE	ORN	Fri, Apr 4, 2014	13.22	13.28	12.94	13.01
1582	NYSE	ORN	Thu, Apr 3, 2014	13.02	13.20	12.93	13.16
1581	NYSE	ORN	Wed, Apr 2, 2014	12.89	13.08	12.81	13.06
1580	NYSE	ORN	Tue, Apr 1, 2014	12.57	12.94	12.56	12.92
1579	NYSE	ORN	Mon, Mar 31, 2014	12.37	12.75	12.36	12.57
1578	NYSE	ORN	Fri, Mar 28, 2014	11.93	12.65	11.91	12.33
1577	NYSE	ORN	Thu, Mar 27, 2014	11.97	12.11	11.87	11.95
1576	NYSE	ORN	Wed, Mar 26, 2014	12.30	12.36	11.98	12.01
1575	NYSE	ORN	Tue, Mar 25, 2014	12.41	12.45	11.95	12.19
1574	NYSE	ORN	Mon, Mar 24, 2014	12.51	12.60	12.27	12.38
1573	NYSE	ORN	Fri, Mar 21, 2014	12.69	12.69	12.41	12.51
1572	NYSE	ORN	Thu, Mar 20, 2014	12.50	12.83	12.49	12.60
1571	NYSE	ORN	Wed, Mar 19, 2014	12.35	12.56	12.08	12.56
1570	NYSE	ORN	Tue, Mar 18, 2014	11.95	12.47	11.95	12.42
1569	NYSE	ORN	Mon, Mar 17, 2014	11.59	12.05	11.59	11.98
1568	NYSE	ORN	Fri, Mar 14, 2014	11.32	11.61	11.28	11.56
1567	NYSE	ORN	Thu, Mar 13, 2014	11.48	11.54	11.33	11.40
1566	NYSE	ORN	Wed, Mar 12, 2014	11.35	11.55	11.25	11.48
1565	NYSE	ORN	Tue, Mar 11, 2014	11.43	11.56	11.32	11.37
1564	NYSE	ORN	Mon, Mar 10, 2014	11.40	11.50	11.08	11.46
1563	NYSE	ORN	Fri, Mar 7, 2014	11.43	11.49	11.35	11.42
1562	NYSE	ORN	Thu, Mar 6, 2014	11.17	11.47	11.08	11.35
1561	NYSE	ORN	Wed, Mar 5, 2014	11.18	11.20	10.99	11.11
1560	NYSE	ORN	Tue, Mar 4, 2014	11.33	11.49	11.19	11.24
1559	NYSE	ORN	Mon, Mar 3, 2014	11.36	11.46	11.08	11.23
1558	NYSE	ORN	Fri, Feb 28, 2014	10.99	11.44	10.96	11.29
1557	NYSE	ORN	Thu, Feb 27, 2014	11.20	11.50	10.55	10.96
1556	NYSE	ORN	Wed, Feb 26, 2014	10.31	10.33	10.19	10.21
1555	NYSE	ORN	Tue, Feb 25, 2014	10.23	10.42	10.21	10.26
1554	NYSE	ORN	Mon, Feb 24, 2014	10.47	10.52	10.21	10.27
1553	NYSE	ORN	Fri, Feb 21, 2014	10.50	10.59	10.41	10.46
1552	NYSE	ORN	Thu, Feb 20, 2014	10.48	10.59	10.39	10.51
1551	NYSE	ORN	Wed, Feb 19, 2014	10.78	10.97	10.47	10.50
1550	NYSE	ORN	Tue, Feb 18, 2014	10.81	10.91	10.71	10.86
1549	NYSE	ORN	Fri, Feb 14, 2014	10.73	10.81	10.59	10.73
1548	NYSE	ORN	Thu, Feb 13, 2014	10.50	10.77	10.47	10.72
1547	NYSE	ORN	Wed, Feb 12, 2014	10.48	10.76	10.44	10.64
1546	NYSE	ORN	Tue, Feb 11, 2014	10.55	10.68	10.31	10.51
1545	NYSE	ORN	Mon, Feb 10, 2014	10.66	10.75	10.35	10.56
1544	NYSE	ORN	Fri, Feb 7, 2014	10.55	10.91	10.49	10.68
1543	NYSE	ORN	Thu, Feb 6, 2014	10.62	10.75	10.37	10.47
1542	NYSE	ORN	Wed, Feb 5, 2014	10.58	10.75	10.35	10.58
1541	NYSE	ORN	Tue, Feb 4, 2014	10.80	10.93	10.58	10.60
1540	NYSE	ORN	Mon, Feb 3, 2014	11.14	11.28	10.50	10.80
1539	NYSE	ORN	Fri, Jan 31, 2014	11.17	11.31	11.12	11.20
1538	NYSE	ORN	Thu, Jan 30, 2014	11.21	11.66	11.15	11.39
1537	NYSE	ORN	Wed, Jan 29, 2014	11.25	11.47	11.05	11.15
1536	NYSE	ORN	Tue, Jan 28, 2014	11.33	11.51	11.28	11.39
1535	NYSE	ORN	Mon, Jan 27, 2014	11.65	11.65	11.27	11.28
1534	NYSE	ORN	Fri, Jan 24, 2014	11.87	11.98	11.54	11.63
1533	NYSE	ORN	Thu, Jan 23, 2014	11.88	12.05	11.84	11.99
1532	NYSE	ORN	Wed, Jan 22, 2014	11.87	12.05	11.76	11.91
1531	NYSE	ORN	Tue, Jan 21, 2014	11.88	11.93	11.67	11.90
1530	NYSE	ORN	Fri, Jan 17, 2014	11.93	12.05	11.73	11.81
1529	NYSE	ORN	Thu, Jan 16, 2014	11.82	12.00	11.77	11.97
1528	NYSE	ORN	Wed, Jan 15, 2014	11.64	11.97	11.62	11.90
1527	NYSE	ORN	Tue, Jan 14, 2014	11.52	11.73	11.51	11.64
1526	NYSE	ORN	Mon, Jan 13, 2014	11.78	11.84	11.34	11.53
1525	NYSE	ORN	Fri, Jan 10, 2014	11.86	11.92	11.60	11.84
1524	NYSE	ORN	Thu, Jan 9, 2014	11.70	11.89	11.54	11.83
1523	NYSE	ORN	Wed, Jan 8, 2014	11.70	11.72	11.48	11.55
1522	NYSE	ORN	Tue, Jan 7, 2014	11.79	11.93	11.52	11.74
1521	NYSE	ORN	Mon, Jan 6, 2014	11.99	11.99	11.63	11.79
1520	NYSE	ORN	Fri, Jan 3, 2014	11.78	12.07	11.64	11.95
1519	NYSE	ORN	Thu, Jan 2, 2014	11.96	11.99	11.61	11.79
1518	NYSE	ORN	Tue, Dec 31, 2013	11.94	12.10	11.84	12.03
1517	NYSE	ORN	Mon, Dec 30, 2013	12.06	12.11	11.93	11.96
1516	NYSE	ORN	Fri, Dec 27, 2013	12.13	12.13	11.91	12.10
1515	NYSE	ORN	Thu, Dec 26, 2013	12.18	12.26	12.01	12.08
1514	NYSE	ORN	Tue, Dec 24, 2013	12.07	12.17	12.02	12.10
1513	NYSE	ORN	Mon, Dec 23, 2013	12.13	12.22	11.97	12.09
1512	NYSE	ORN	Fri, Dec 20, 2013	11.92	12.20	11.92	12.05
1511	NYSE	ORN	Thu, Dec 19, 2013	11.70	12.04	11.59	11.88
1510	NYSE	ORN	Wed, Dec 18, 2013	11.36	11.75	11.22	11.71
1509	NYSE	ORN	Tue, Dec 17, 2013	11.56	11.56	11.21	11.36
1508	NYSE	ORN	Mon, Dec 16, 2013	11.27	11.55	11.25	11.52
1507	NYSE	ORN	Fri, Dec 13, 2013	11.35	11.58	11.20	11.27
1506	NYSE	ORN	Thu, Dec 12, 2013	11.31	11.46	11.27	11.34
1505	NYSE	ORN	Wed, Dec 11, 2013	11.74	11.93	11.38	11.47
1504	NYSE	ORN	Tue, Dec 10, 2013	11.77	12.00	11.72	11.76
1503	NYSE	ORN	Mon, Dec 9, 2013	11.82	11.91	11.74	11.82
1502	NYSE	ORN	Fri, Dec 6, 2013	11.86	12.02	11.75	11.83
1501	NYSE	ORN	Thu, Dec 5, 2013	11.67	11.81	11.56	11.71
1500	NYSE	ORN	Wed, Dec 4, 2013	11.72	12.04	11.59	11.71
1499	NYSE	ORN	Tue, Dec 3, 2013	11.69	12.02	11.50	11.78
1498	NYSE	ORN	Mon, Dec 2, 2013	11.84	11.90	11.40	11.75
1497	NYSE	ORN	Fri, Nov 29, 2013	11.77	12.00	11.68	11.87
1496	NYSE	ORN	Wed, Nov 27, 2013	11.80	11.87	11.64	11.68
1495	NYSE	ORN	Tue, Nov 26, 2013	11.45	11.88	11.43	11.75
1494	NYSE	ORN	Mon, Nov 25, 2013	11.52	11.54	11.37	11.46
1493	NYSE	ORN	Fri, Nov 22, 2013	11.29	11.64	11.29	11.52
1492	NYSE	ORN	Thu, Nov 21, 2013	11.35	11.37	11.20	11.32
1491	NYSE	ORN	Wed, Nov 20, 2013	11.47	11.70	11.26	11.32
1490	NYSE	ORN	Tue, Nov 19, 2013	11.45	11.69	11.26	11.48
1489	NYSE	ORN	Mon, Nov 18, 2013	11.47	11.63	11.41	11.48
1488	NYSE	ORN	Fri, Nov 15, 2013	11.35	11.51	11.20	11.45
1487	NYSE	ORN	Thu, Nov 14, 2013	11.29	11.40	11.18	11.37
1486	NYSE	ORN	Wed, Nov 13, 2013	11.12	11.46	11.07	11.35
1485	NYSE	ORN	Tue, Nov 12, 2013	10.87	11.25	10.79	11.18
1484	NYSE	ORN	Mon, Nov 11, 2013	11.13	11.23	10.82	10.93
1483	NYSE	ORN	Fri, Nov 8, 2013	11.15	11.39	11.05	11.19
1482	NYSE	ORN	Thu, Nov 7, 2013	11.54	11.56	11.11	11.18
1481	NYSE	ORN	Wed, Nov 6, 2013	11.63	11.63	11.32	11.50
1480	NYSE	ORN	Tue, Nov 5, 2013	11.85	11.85	11.54	11.57
1479	NYSE	ORN	Mon, Nov 4, 2013	11.90	11.97	11.75	11.88
1478	NYSE	ORN	Fri, Nov 1, 2013	12.58	12.62	11.80	11.88
1477	NYSE	ORN	Thu, Oct 31, 2013	12.21	12.83	12.21	12.50
1476	NYSE	ORN	Wed, Oct 30, 2013	12.19	12.19	11.85	11.98
1475	NYSE	ORN	Tue, Oct 29, 2013	12.15	12.25	12.00	12.20
1474	NYSE	ORN	Mon, Oct 28, 2013	12.08	12.12	11.91	12.12
1473	NYSE	ORN	Fri, Oct 25, 2013	12.30	12.30	12.02	12.07
1472	NYSE	ORN	Thu, Oct 24, 2013	12.29	12.37	12.17	12.29
1471	NYSE	ORN	Wed, Oct 23, 2013	12.44	12.48	12.00	12.28
1470	NYSE	ORN	Tue, Oct 22, 2013	13.49	13.61	12.50	12.52
1469	NYSE	ORN	Mon, Oct 21, 2013	13.16	13.77	13.16	13.46
1468	NYSE	ORN	Fri, Oct 18, 2013	11.93	13.14	11.84	13.11
1467	NYSE	ORN	Thu, Oct 17, 2013	11.29	11.86	11.29	11.81
1466	NYSE	ORN	Wed, Oct 16, 2013	11.23	11.37	11.20	11.35
1465	NYSE	ORN	Tue, Oct 15, 2013	11.21	11.26	11.05	11.17
1464	NYSE	ORN	Mon, Oct 14, 2013	11.17	11.29	11.07	11.28
1463	NYSE	ORN	Fri, Oct 11, 2013	10.89	11.35	10.89	11.28
1462	NYSE	ORN	Thu, Oct 10, 2013	10.83	11.02	10.72	10.96
1461	NYSE	ORN	Wed, Oct 9, 2013	10.72	10.80	10.56	10.70
1460	NYSE	ORN	Tue, Oct 8, 2013	10.85	10.85	10.63	10.71
1459	NYSE	ORN	Mon, Oct 7, 2013	10.68	10.90	10.59	10.88
1458	NYSE	ORN	Fri, Oct 4, 2013	10.51	10.79	10.51	10.78
1457	NYSE	ORN	Thu, Oct 3, 2013	10.64	10.69	10.35	10.54
1456	NYSE	ORN	Wed, Oct 2, 2013	10.54	10.75	10.49	10.63
1455	NYSE	ORN	Tue, Oct 1, 2013	10.38	10.64	10.38	10.64
1454	NYSE	ORN	Mon, Sep 30, 2013	10.23	10.43	10.21	10.41
1453	NYSE	ORN	Fri, Sep 27, 2013	10.34	10.42	10.27	10.32
1452	NYSE	ORN	Thu, Sep 26, 2013	10.44	10.53	10.25	10.42
1451	NYSE	ORN	Wed, Sep 25, 2013	10.27	10.68	10.25	10.44
1450	NYSE	ORN	Tue, Sep 24, 2013	10.04	10.48	10.00	10.26
1449	NYSE	ORN	Mon, Sep 23, 2013	10.10	10.16	9.97	10.05
1448	NYSE	ORN	Fri, Sep 20, 2013	9.96	10.31	9.90	10.12
1447	NYSE	ORN	Thu, Sep 19, 2013	9.72	9.90	9.67	9.89
1446	NYSE	ORN	Wed, Sep 18, 2013	9.45	9.85	9.42	9.72
1445	NYSE	ORN	Tue, Sep 17, 2013	9.31	9.47	9.20	9.46
1444	NYSE	ORN	Mon, Sep 16, 2013	9.55	9.55	9.26	9.33
1443	NYSE	ORN	Fri, Sep 13, 2013	9.43	9.50	9.33	9.35
1442	NYSE	ORN	Thu, Sep 12, 2013	9.66	9.66	9.30	9.42
1441	NYSE	ORN	Wed, Sep 11, 2013	9.85	9.88	9.60	9.69
1440	NYSE	ORN	Tue, Sep 10, 2013	9.92	10.00	9.78	9.88
1439	NYSE	ORN	Mon, Sep 9, 2013	9.80	9.94	9.69	9.91
1438	NYSE	ORN	Fri, Sep 6, 2013	9.81	9.81	9.51	9.75
1437	NYSE	ORN	Thu, Sep 5, 2013	9.70	9.73	9.56	9.70
1436	NYSE	ORN	Wed, Sep 4, 2013	9.89	9.89	9.63	9.67
1435	NYSE	ORN	Tue, Sep 3, 2013	10.02	10.07	9.75	9.85
1434	NYSE	ORN	Fri, Aug 30, 2013	10.13	10.13	9.79	9.82
1433	NYSE	ORN	Thu, Aug 29, 2013	10.19	10.34	10.08	10.14
1432	NYSE	ORN	Wed, Aug 28, 2013	10.23	10.34	10.13	10.17
1431	NYSE	ORN	Tue, Aug 27, 2013	10.16	10.30	10.11	10.21
1430	NYSE	ORN	Mon, Aug 26, 2013	10.16	10.34	10.08	10.30
1429	NYSE	ORN	Fri, Aug 23, 2013	10.24	10.27	10.05	10.13
1428	NYSE	ORN	Thu, Aug 22, 2013	10.16	10.28	10.10	10.23
1427	NYSE	ORN	Wed, Aug 21, 2013	10.14	10.17	10.07	10.11
1426	NYSE	ORN	Tue, Aug 20, 2013	10.26	10.29	10.05	10.15
1425	NYSE	ORN	Mon, Aug 19, 2013	10.51	10.52	10.26	10.28
1424	NYSE	ORN	Fri, Aug 16, 2013	10.22	10.74	10.20	10.49
1423	NYSE	ORN	Thu, Aug 15, 2013	10.25	10.32	10.11	10.25
1422	NYSE	ORN	Wed, Aug 14, 2013	10.61	10.61	10.29	10.41
1421	NYSE	ORN	Tue, Aug 13, 2013	10.38	10.46	10.35	10.42
1420	NYSE	ORN	Mon, Aug 12, 2013	10.15	10.36	10.15	10.34
1419	NYSE	ORN	Fri, Aug 9, 2013	10.20	10.29	9.98	10.22
1418	NYSE	ORN	Thu, Aug 8, 2013	10.07	10.34	9.98	10.31
1417	NYSE	ORN	Wed, Aug 7, 2013	10.00	10.08	9.90	10.00
1416	NYSE	ORN	Tue, Aug 6, 2013	10.15	10.34	9.92	10.01
1415	NYSE	ORN	Mon, Aug 5, 2013	10.48	10.52	10.10	10.16
1414	NYSE	ORN	Fri, Aug 2, 2013	10.75	10.84	10.35	10.51
1413	NYSE	ORN	Thu, Aug 1, 2013	12.68	13.42	10.49	11.01
1412	NYSE	ORN	Wed, Jul 31, 2013	12.65	12.80	12.56	12.57
1411	NYSE	ORN	Tue, Jul 30, 2013	12.70	12.79	12.50	12.55
1410	NYSE	ORN	Mon, Jul 29, 2013	12.89	12.99	12.51	12.58
1409	NYSE	ORN	Fri, Jul 26, 2013	12.70	12.97	12.70	12.89
1408	NYSE	ORN	Thu, Jul 25, 2013	12.90	13.01	12.82	12.87
1407	NYSE	ORN	Wed, Jul 24, 2013	13.51	13.52	12.86	12.93
1406	NYSE	ORN	Tue, Jul 23, 2013	13.37	13.43	13.13	13.43
1405	NYSE	ORN	Mon, Jul 22, 2013	13.30	13.44	13.23	13.29
1404	NYSE	ORN	Fri, Jul 19, 2013	13.06	13.41	12.90	13.29
1403	NYSE	ORN	Thu, Jul 18, 2013	13.15	13.33	12.97	13.07
1402	NYSE	ORN	Wed, Jul 17, 2013	13.11	13.18	12.89	13.00
1401	NYSE	ORN	Tue, Jul 16, 2013	13.04	13.16	12.92	13.04
1400	NYSE	ORN	Mon, Jul 15, 2013	13.25	13.31	13.03	13.04
1399	NYSE	ORN	Fri, Jul 12, 2013	13.16	13.35	13.13	13.20
1398	NYSE	ORN	Thu, Jul 11, 2013	12.99	13.15	12.87	13.14
1397	NYSE	ORN	Wed, Jul 10, 2013	12.90	12.96	12.64	12.77
1396	NYSE	ORN	Tue, Jul 9, 2013	12.92	12.99	12.77	12.87
1395	NYSE	ORN	Mon, Jul 8, 2013	12.81	12.88	12.65	12.79
1394	NYSE	ORN	Fri, Jul 5, 2013	12.69	12.78	12.45	12.78
1393	NYSE	ORN	Wed, Jul 3, 2013	12.43	12.72	12.38	12.50
1392	NYSE	ORN	Tue, Jul 2, 2013	12.33	12.50	12.16	12.47
1391	NYSE	ORN	Mon, Jul 1, 2013	12.18	12.38	12.12	12.31
1390	NYSE	ORN	Fri, Jun 28, 2013	11.93	12.34	11.83	12.09
1389	NYSE	ORN	Thu, Jun 27, 2013	11.24	11.98	11.23	11.90
1388	NYSE	ORN	Wed, Jun 26, 2013	11.23	11.27	11.10	11.18
1387	NYSE	ORN	Tue, Jun 25, 2013	11.26	11.31	11.04	11.15
1386	NYSE	ORN	Mon, Jun 24, 2013	11.02	11.29	10.82	11.10
1385	NYSE	ORN	Fri, Jun 21, 2013	11.77	11.77	11.10	11.16
1384	NYSE	ORN	Thu, Jun 20, 2013	12.03	12.03	11.67	11.75
1383	NYSE	ORN	Wed, Jun 19, 2013	12.52	12.55	12.23	12.23
1382	NYSE	ORN	Tue, Jun 18, 2013	12.01	12.77	11.99	12.55
1381	NYSE	ORN	Mon, Jun 17, 2013	11.97	12.09	11.87	11.95
1380	NYSE	ORN	Fri, Jun 14, 2013	12.31	12.31	11.77	11.81
1379	NYSE	ORN	Thu, Jun 13, 2013	12.19	12.39	12.06	12.30
1378	NYSE	ORN	Wed, Jun 12, 2013	12.24	12.28	12.00	12.19
1377	NYSE	ORN	Tue, Jun 11, 2013	12.01	12.26	11.95	12.10
1376	NYSE	ORN	Mon, Jun 10, 2013	12.29	12.29	12.00	12.19
1375	NYSE	ORN	Fri, Jun 7, 2013	12.10	12.30	12.00	12.26
1374	NYSE	ORN	Thu, Jun 6, 2013	12.04	12.27	11.82	11.99
1373	NYSE	ORN	Wed, Jun 5, 2013	12.06	12.11	11.80	12.00
1372	NYSE	ORN	Tue, Jun 4, 2013	12.08	12.19	11.80	12.11
1371	NYSE	ORN	Mon, Jun 3, 2013	12.01	12.34	11.83	12.02
1370	NYSE	ORN	Fri, May 31, 2013	12.21	12.22	11.92	12.01
1369	NYSE	ORN	Thu, May 30, 2013	11.90	12.34	11.79	12.33
1368	NYSE	ORN	Wed, May 29, 2013	11.85	12.04	11.67	11.89
1367	NYSE	ORN	Tue, May 28, 2013	12.03	12.28	11.81	11.93
1366	NYSE	ORN	Fri, May 24, 2013	11.85	11.89	11.69	11.85
1365	NYSE	ORN	Thu, May 23, 2013	11.69	12.00	11.69	11.91
1364	NYSE	ORN	Wed, May 22, 2013	12.00	12.07	11.70	11.84
1363	NYSE	ORN	Tue, May 21, 2013	11.85	12.02	11.74	11.94
1362	NYSE	ORN	Mon, May 20, 2013	11.67	11.87	11.63	11.82
1361	NYSE	ORN	Fri, May 17, 2013	11.56	11.77	11.46	11.75
1360	NYSE	ORN	Thu, May 16, 2013	11.55	11.61	11.37	11.48
1359	NYSE	ORN	Wed, May 15, 2013	11.74	11.90	11.18	11.62
1358	NYSE	ORN	Tue, May 14, 2013	11.80	12.05	11.69	11.93
1357	NYSE	ORN	Mon, May 13, 2013	11.65	12.23	11.60	11.81
1356	NYSE	ORN	Fri, May 10, 2013	11.07	11.69	11.05	11.66
1355	NYSE	ORN	Thu, May 9, 2013	10.68	11.07	10.68	11.01
1354	NYSE	ORN	Wed, May 8, 2013	10.55	11.14	10.55	10.67
1353	NYSE	ORN	Tue, May 7, 2013	10.11	10.30	10.10	10.26
1352	NYSE	ORN	Mon, May 6, 2013	9.97	10.30	9.97	10.06
1351	NYSE	ORN	Fri, May 3, 2013	9.89	10.25	9.83	9.93
1350	NYSE	ORN	Thu, May 2, 2013	9.00	9.96	8.97	9.75
1349	NYSE	ORN	Wed, May 1, 2013	9.09	9.21	8.74	8.90
1348	NYSE	ORN	Tue, Apr 30, 2013	8.87	9.18	8.79	9.16
1347	NYSE	ORN	Mon, Apr 29, 2013	8.91	9.00	8.80	8.86
1346	NYSE	ORN	Fri, Apr 26, 2013	8.90	9.00	8.78	8.83
1345	NYSE	ORN	Thu, Apr 25, 2013	9.13	9.20	8.91	8.94
1344	NYSE	ORN	Wed, Apr 24, 2013	9.02	9.27	8.98	9.06
1343	NYSE	ORN	Tue, Apr 23, 2013	8.93	9.05	8.86	9.04
1342	NYSE	ORN	Mon, Apr 22, 2013	8.80	8.90	8.41	8.81
1341	NYSE	ORN	Fri, Apr 19, 2013	8.74	9.06	8.63	8.82
1340	NYSE	ORN	Thu, Apr 18, 2013	8.68	8.88	8.53	8.72
1339	NYSE	ORN	Wed, Apr 17, 2013	8.83	8.96	8.42	8.64
1338	NYSE	ORN	Tue, Apr 16, 2013	8.63	8.99	8.63	8.89
1337	NYSE	ORN	Mon, Apr 15, 2013	9.11	9.11	8.47	8.52
1336	NYSE	ORN	Fri, Apr 12, 2013	9.25	9.29	9.08	9.20
1335	NYSE	ORN	Thu, Apr 11, 2013	9.13	9.29	9.06	9.27
1334	NYSE	ORN	Wed, Apr 10, 2013	8.94	9.22	8.93	9.17
1333	NYSE	ORN	Tue, Apr 9, 2013	9.03	9.04	8.86	8.89
1332	NYSE	ORN	Mon, Apr 8, 2013	8.97	9.02	8.79	8.99
1331	NYSE	ORN	Fri, Apr 5, 2013	9.15	9.39	8.93	8.96
1330	NYSE	ORN	Thu, Apr 4, 2013	9.33	9.47	9.26	9.35
1329	NYSE	ORN	Wed, Apr 3, 2013	9.47	9.60	9.26	9.35
1328	NYSE	ORN	Tue, Apr 2, 2013	9.81	9.81	9.47	9.47
1327	NYSE	ORN	Mon, Apr 1, 2013	9.97	10.00	9.53	9.73
1326	NYSE	ORN	Thu, Mar 28, 2013	10.13	10.13	9.90	9.94
1325	NYSE	ORN	Wed, Mar 27, 2013	10.08	10.16	9.97	10.07
1324	NYSE	ORN	Tue, Mar 26, 2013	10.18	10.20	10.07	10.13
1323	NYSE	ORN	Mon, Mar 25, 2013	10.22	10.32	10.08	10.15
1322	NYSE	ORN	Fri, Mar 22, 2013	10.11	10.32	10.07	10.20
1321	NYSE	ORN	Thu, Mar 21, 2013	10.13	10.38	9.95	10.08
1320	NYSE	ORN	Wed, Mar 20, 2013	10.13	10.32	10.10	10.25
1319	NYSE	ORN	Tue, Mar 19, 2013	10.03	10.11	9.96	10.09
1318	NYSE	ORN	Mon, Mar 18, 2013	9.92	10.14	9.92	9.99
1317	NYSE	ORN	Fri, Mar 15, 2013	10.20	10.26	10.02	10.02
1316	NYSE	ORN	Thu, Mar 14, 2013	10.13	10.25	10.02	10.22
1315	NYSE	ORN	Wed, Mar 13, 2013	10.05	10.17	9.95	10.08
1314	NYSE	ORN	Tue, Mar 12, 2013	10.02	10.09	9.91	10.00
1313	NYSE	ORN	Mon, Mar 11, 2013	9.98	10.03	9.85	10.00
1312	NYSE	ORN	Fri, Mar 8, 2013	10.13	10.15	9.89	9.99
1311	NYSE	ORN	Thu, Mar 7, 2013	9.93	10.12	9.82	10.00
1310	NYSE	ORN	Wed, Mar 6, 2013	10.09	10.09	9.84	9.91
1309	NYSE	ORN	Tue, Mar 5, 2013	9.73	10.10	9.64	10.02
1308	NYSE	ORN	Mon, Mar 4, 2013	9.52	9.85	9.52	9.76
1307	NYSE	ORN	Fri, Mar 1, 2013	9.47	9.80	9.13	9.55
1306	NYSE	ORN	Thu, Feb 28, 2013	9.21	10.71	9.03	9.52
1305	NYSE	ORN	Wed, Feb 27, 2013	8.68	9.21	8.67	9.12
1304	NYSE	ORN	Tue, Feb 26, 2013	8.73	8.88	8.63	8.70
1303	NYSE	ORN	Mon, Feb 25, 2013	8.77	8.86	8.59	8.66
1302	NYSE	ORN	Fri, Feb 22, 2013	8.58	8.71	8.55	8.71
1301	NYSE	ORN	Thu, Feb 21, 2013	8.49	8.64	8.33	8.51
1300	NYSE	ORN	Wed, Feb 20, 2013	8.91	8.94	8.45	8.46
1299	NYSE	ORN	Tue, Feb 19, 2013	8.92	9.08	8.69	8.88
1298	NYSE	ORN	Fri, Feb 15, 2013	8.77	8.94	8.68	8.87
1297	NYSE	ORN	Thu, Feb 14, 2013	8.47	8.78	8.45	8.74
1296	NYSE	ORN	Wed, Feb 13, 2013	8.29	8.54	8.20	8.51
1295	NYSE	ORN	Tue, Feb 12, 2013	7.99	8.26	7.93	8.26
1294	NYSE	ORN	Mon, Feb 11, 2013	7.82	8.08	7.78	7.96
1293	NYSE	ORN	Fri, Feb 8, 2013	7.58	7.84	7.58	7.80
1292	NYSE	ORN	Thu, Feb 7, 2013	7.67	7.67	7.55	7.55
1291	NYSE	ORN	Wed, Feb 6, 2013	7.66	7.76	7.58	7.66
1290	NYSE	ORN	Tue, Feb 5, 2013	7.64	7.74	7.55	7.69
1289	NYSE	ORN	Mon, Feb 4, 2013	7.96	7.96	7.57	7.58
1288	NYSE	ORN	Fri, Feb 1, 2013	7.87	8.06	7.80	8.01
1287	NYSE	ORN	Thu, Jan 31, 2013	7.67	7.87	7.66	7.80
1286	NYSE	ORN	Wed, Jan 30, 2013	7.86	7.90	7.63	7.67
1285	NYSE	ORN	Tue, Jan 29, 2013	7.64	7.88	7.63	7.85
1284	NYSE	ORN	Mon, Jan 28, 2013	7.54	7.67	7.46	7.64
1283	NYSE	ORN	Fri, Jan 25, 2013	7.67	7.67	7.44	7.50
1282	NYSE	ORN	Thu, Jan 24, 2013	7.53	7.64	7.50	7.61
1281	NYSE	ORN	Wed, Jan 23, 2013	7.37	7.59	7.37	7.49
1280	NYSE	ORN	Tue, Jan 22, 2013	7.37	7.46	7.27	7.35
1279	NYSE	ORN	Fri, Jan 18, 2013	7.47	7.64	7.28	7.35
1278	NYSE	ORN	Thu, Jan 17, 2013	7.51	7.82	7.46	7.48
1277	NYSE	ORN	Wed, Jan 16, 2013	7.46	7.60	7.42	7.45
1276	NYSE	ORN	Tue, Jan 15, 2013	7.31	7.58	7.26	7.51
1275	NYSE	ORN	Mon, Jan 14, 2013	7.39	7.48	7.26	7.39
1274	NYSE	ORN	Fri, Jan 11, 2013	7.29	7.46	7.29	7.38
1273	NYSE	ORN	Thu, Jan 10, 2013	7.50	7.50	7.26	7.26
1272	NYSE	ORN	Wed, Jan 9, 2013	7.48	7.53	7.38	7.48
1271	NYSE	ORN	Tue, Jan 8, 2013	7.50	7.64	7.34	7.43
1270	NYSE	ORN	Mon, Jan 7, 2013	7.67	7.72	7.42	7.48
1269	NYSE	ORN	Fri, Jan 4, 2013	7.68	7.84	7.60	7.76
1268	NYSE	ORN	Thu, Jan 3, 2013	7.45	7.72	7.36	7.62
1267	NYSE	ORN	Wed, Jan 2, 2013	7.59	7.72	7.35	7.45
1266	NYSE	ORN	Mon, Dec 31, 2012	7.19	7.37	7.10	7.31
1265	NYSE	ORN	Fri, Dec 28, 2012	7.23	7.38	7.16	7.20
1264	NYSE	ORN	Thu, Dec 27, 2012	7.35	7.36	7.11	7.26
1263	NYSE	ORN	Wed, Dec 26, 2012	7.32	7.54	7.30	7.36
1262	NYSE	ORN	Mon, Dec 24, 2012	7.29	7.36	6.97	7.33
1261	NYSE	ORN	Fri, Dec 21, 2012	7.86	7.86	7.27	7.28
1260	NYSE	ORN	Thu, Dec 20, 2012	7.87	7.91	7.68	7.86
1259	NYSE	ORN	Wed, Dec 19, 2012	7.87	7.90	7.76	7.84
1258	NYSE	ORN	Tue, Dec 18, 2012	7.62	7.93	7.54	7.85
1257	NYSE	ORN	Mon, Dec 17, 2012	7.33	7.66	7.30	7.62
1256	NYSE	ORN	Fri, Dec 14, 2012	7.24	7.46	7.19	7.31
1255	NYSE	ORN	Thu, Dec 13, 2012	7.39	7.44	7.27	7.28
1254	NYSE	ORN	Wed, Dec 12, 2012	7.37	7.59	7.27	7.41
1253	NYSE	ORN	Tue, Dec 11, 2012	7.11	7.39	7.09	7.37
1252	NYSE	ORN	Mon, Dec 10, 2012	7.13	7.15	7.00	7.10
1251	NYSE	ORN	Fri, Dec 7, 2012	7.29	7.29	7.05	7.09
1250	NYSE	ORN	Thu, Dec 6, 2012	7.30	7.30	7.17	7.23
1249	NYSE	ORN	Wed, Dec 5, 2012	7.37	7.37	7.19	7.32
1248	NYSE	ORN	Tue, Dec 4, 2012	7.21	7.38	7.11	7.35
1247	NYSE	ORN	Mon, Dec 3, 2012	7.19	7.30	7.03	7.19
1246	NYSE	ORN	Fri, Nov 30, 2012	7.32	7.32	6.97	7.10
1245	NYSE	ORN	Thu, Nov 29, 2012	7.16	7.29	7.12	7.28
1244	NYSE	ORN	Wed, Nov 28, 2012	6.94	7.11	6.81	7.06
1243	NYSE	ORN	Tue, Nov 27, 2012	7.09	7.26	6.92	7.00
1242	NYSE	ORN	Mon, Nov 26, 2012	6.77	7.13	6.75	7.12
1241	NYSE	ORN	Fri, Nov 23, 2012	6.66	6.79	6.65	6.78
1240	NYSE	ORN	Wed, Nov 21, 2012	6.71	6.73	6.65	6.66
1239	NYSE	ORN	Tue, Nov 20, 2012	6.37	6.73	6.36	6.72
1238	NYSE	ORN	Mon, Nov 19, 2012	6.45	6.47	6.31	6.41
1237	NYSE	ORN	Fri, Nov 16, 2012	6.19	6.38	6.09	6.36
1236	NYSE	ORN	Thu, Nov 15, 2012	6.43	6.46	6.10	6.21
1235	NYSE	ORN	Wed, Nov 14, 2012	6.67	6.72	6.41	6.42
1234	NYSE	ORN	Tue, Nov 13, 2012	6.89	6.91	6.59	6.63
1233	NYSE	ORN	Mon, Nov 12, 2012	7.20	7.20	6.91	6.92
1232	NYSE	ORN	Fri, Nov 9, 2012	7.10	7.27	7.00	7.15
1231	NYSE	ORN	Thu, Nov 8, 2012	7.00	7.10	6.96	7.01
1230	NYSE	ORN	Wed, Nov 7, 2012	7.11	7.23	6.93	7.00
1229	NYSE	ORN	Tue, Nov 6, 2012	7.46	7.46	7.16	7.24
1228	NYSE	ORN	Mon, Nov 5, 2012	7.38	7.70	7.28	7.41
1227	NYSE	ORN	Fri, Nov 2, 2012	7.09	7.19	7.00	7.06
1226	NYSE	ORN	Thu, Nov 1, 2012	6.68	7.27	6.61	7.04
1225	NYSE	ORN	Wed, Oct 31, 2012	6.08	6.72	6.07	6.69
1224	NYSE	ORN	Fri, Oct 26, 2012	6.18	6.18	6.05	6.09
1223	NYSE	ORN	Thu, Oct 25, 2012	6.25	6.37	6.11	6.16
1222	NYSE	ORN	Wed, Oct 24, 2012	6.26	6.26	6.11	6.17
1221	NYSE	ORN	Tue, Oct 23, 2012	6.23	6.28	6.13	6.21
1220	NYSE	ORN	Mon, Oct 22, 2012	6.32	6.40	6.27	6.30
1219	NYSE	ORN	Fri, Oct 19, 2012	6.11	6.41	6.11	6.36
1218	NYSE	ORN	Thu, Oct 18, 2012	6.51	6.65	6.14	6.14
1217	NYSE	ORN	Wed, Oct 17, 2012	6.28	6.53	6.28	6.53
1216	NYSE	ORN	Tue, Oct 16, 2012	6.39	6.41	6.21	6.25
1215	NYSE	ORN	Mon, Oct 15, 2012	6.34	6.50	6.27	6.34
1214	NYSE	ORN	Fri, Oct 12, 2012	6.48	6.57	6.27	6.32
1213	NYSE	ORN	Thu, Oct 11, 2012	6.49	6.63	6.46	6.48
1212	NYSE	ORN	Wed, Oct 10, 2012	6.47	6.47	6.35	6.41
1211	NYSE	ORN	Tue, Oct 9, 2012	6.74	6.74	6.42	6.42
1210	NYSE	ORN	Mon, Oct 8, 2012	7.16	7.16	6.69	6.74
1209	NYSE	ORN	Fri, Oct 5, 2012	7.21	7.36	7.07	7.19
1208	NYSE	ORN	Thu, Oct 4, 2012	7.31	7.34	7.11	7.19
1207	NYSE	ORN	Wed, Oct 3, 2012	7.32	7.38	7.10	7.29
1206	NYSE	ORN	Tue, Oct 2, 2012	7.42	7.48	7.17	7.28
1205	NYSE	ORN	Mon, Oct 1, 2012	7.48	7.52	7.24	7.36
1204	NYSE	ORN	Fri, Sep 28, 2012	7.40	7.58	7.37	7.43
1203	NYSE	ORN	Thu, Sep 27, 2012	7.49	7.59	7.35	7.50
1202	NYSE	ORN	Wed, Sep 26, 2012	7.79	7.91	7.40	7.47
1201	NYSE	ORN	Tue, Sep 25, 2012	7.95	8.01	7.70	7.76
1200	NYSE	ORN	Mon, Sep 24, 2012	7.90	8.03	7.77	7.91
1199	NYSE	ORN	Fri, Sep 21, 2012	7.99	7.99	7.73	7.93
1198	NYSE	ORN	Thu, Sep 20, 2012	7.92	8.03	7.76	7.97
1197	NYSE	ORN	Wed, Sep 19, 2012	8.08	8.10	7.92	7.99
1196	NYSE	ORN	Tue, Sep 18, 2012	7.91	8.07	7.87	8.06
1195	NYSE	ORN	Mon, Sep 17, 2012	7.95	8.00	7.83	7.93
1194	NYSE	ORN	Fri, Sep 14, 2012	8.02	8.14	7.94	7.97
1193	NYSE	ORN	Thu, Sep 13, 2012	7.74	8.04	7.42	7.96
1192	NYSE	ORN	Wed, Sep 12, 2012	7.84	7.90	7.68	7.76
1191	NYSE	ORN	Tue, Sep 11, 2012	8.03	8.08	7.76	7.85
1190	NYSE	ORN	Mon, Sep 10, 2012	7.82	8.09	7.78	8.05
1189	NYSE	ORN	Fri, Sep 7, 2012	7.85	7.89	7.73	7.85
1188	NYSE	ORN	Thu, Sep 6, 2012	7.56	7.86	7.50	7.81
1187	NYSE	ORN	Wed, Sep 5, 2012	7.80	7.83	7.50	7.51
1186	NYSE	ORN	Tue, Sep 4, 2012	7.57	7.79	7.49	7.77
1185	NYSE	ORN	Fri, Aug 31, 2012	7.78	7.80	7.57	7.62
1184	NYSE	ORN	Thu, Aug 30, 2012	7.78	7.95	7.70	7.72
1183	NYSE	ORN	Wed, Aug 29, 2012	7.87	7.99	7.75	7.88
1182	NYSE	ORN	Tue, Aug 28, 2012	7.60	7.90	7.56	7.87
1181	NYSE	ORN	Mon, Aug 27, 2012	7.48	7.64	7.40	7.63
1180	NYSE	ORN	Fri, Aug 24, 2012	7.38	7.48	7.30	7.46
1179	NYSE	ORN	Thu, Aug 23, 2012	7.70	7.70	7.42	7.42
1178	NYSE	ORN	Wed, Aug 22, 2012	7.80	7.83	7.64	7.69
1177	NYSE	ORN	Tue, Aug 21, 2012	7.85	8.04	7.82	7.85
1176	NYSE	ORN	Mon, Aug 20, 2012	7.70	7.90	7.58	7.85
1175	NYSE	ORN	Fri, Aug 17, 2012	7.47	7.73	7.36	7.73
1174	NYSE	ORN	Thu, Aug 16, 2012	7.36	7.55	7.28	7.50
1173	NYSE	ORN	Wed, Aug 15, 2012	7.23	7.50	7.23	7.40
1172	NYSE	ORN	Tue, Aug 14, 2012	7.45	7.52	7.23	7.29
1171	NYSE	ORN	Mon, Aug 13, 2012	7.44	7.55	7.25	7.42
1170	NYSE	ORN	Fri, Aug 10, 2012	7.53	7.61	7.40	7.43
1169	NYSE	ORN	Thu, Aug 9, 2012	7.51	7.72	7.47	7.55
1168	NYSE	ORN	Wed, Aug 8, 2012	7.36	7.59	7.33	7.54
1167	NYSE	ORN	Tue, Aug 7, 2012	7.35	7.59	7.32	7.41
1166	NYSE	ORN	Mon, Aug 6, 2012	7.30	7.49	7.22	7.25
1165	NYSE	ORN	Fri, Aug 3, 2012	7.10	7.52	7.00	7.31
1164	NYSE	ORN	Thu, Aug 2, 2012	6.93	7.51	6.88	7.00
1163	NYSE	ORN	Wed, Aug 1, 2012	7.29	7.30	6.69	6.80
1162	NYSE	ORN	Tue, Jul 31, 2012	7.51	7.51	7.21	7.23
1161	NYSE	ORN	Mon, Jul 30, 2012	7.74	7.80	7.52	7.56
1160	NYSE	ORN	Fri, Jul 27, 2012	7.39	7.77	7.25	7.75
1159	NYSE	ORN	Thu, Jul 26, 2012	7.51	7.56	7.23	7.36
1158	NYSE	ORN	Wed, Jul 25, 2012	7.56	7.63	7.35	7.37
1157	NYSE	ORN	Tue, Jul 24, 2012	7.90	7.90	7.43	7.44
1156	NYSE	ORN	Mon, Jul 23, 2012	7.79	8.00	7.79	7.90
1155	NYSE	ORN	Fri, Jul 20, 2012	8.15	8.15	7.91	7.98
1154	NYSE	ORN	Thu, Jul 19, 2012	8.03	8.25	7.98	8.19
1153	NYSE	ORN	Wed, Jul 18, 2012	7.90	8.06	7.88	8.00
1152	NYSE	ORN	Tue, Jul 17, 2012	8.05	8.08	7.86	7.94
1151	NYSE	ORN	Mon, Jul 16, 2012	8.00	8.12	7.94	7.97
1150	NYSE	ORN	Fri, Jul 13, 2012	7.73	8.05	7.73	8.00
1149	NYSE	ORN	Thu, Jul 12, 2012	7.82	7.82	7.37	7.72
1148	NYSE	ORN	Wed, Jul 11, 2012	7.69	8.09	7.69	7.86
1147	NYSE	ORN	Tue, Jul 10, 2012	7.85	7.85	7.56	7.68
1146	NYSE	ORN	Mon, Jul 9, 2012	7.49	7.81	7.49	7.77
1145	NYSE	ORN	Fri, Jul 6, 2012	7.42	7.58	7.39	7.51
1144	NYSE	ORN	Thu, Jul 5, 2012	7.40	7.70	7.39	7.53
1143	NYSE	ORN	Tue, Jul 3, 2012	7.12	7.43	7.12	7.43
1142	NYSE	ORN	Mon, Jul 2, 2012	6.98	7.15	6.89	7.14
1141	NYSE	ORN	Fri, Jun 29, 2012	7.00	7.10	6.92	6.96
1140	NYSE	ORN	Thu, Jun 28, 2012	6.60	6.87	6.60	6.85
1139	NYSE	ORN	Wed, Jun 27, 2012	6.51	6.81	6.50	6.69
1138	NYSE	ORN	Tue, Jun 26, 2012	6.39	6.51	6.29	6.51
1137	NYSE	ORN	Mon, Jun 25, 2012	6.52	6.52	6.33	6.38
1136	NYSE	ORN	Fri, Jun 22, 2012	6.67	6.78	6.57	6.64
1135	NYSE	ORN	Thu, Jun 21, 2012	6.99	7.02	6.60	6.63
1134	NYSE	ORN	Wed, Jun 20, 2012	6.99	7.05	6.86	6.98
1133	NYSE	ORN	Tue, Jun 19, 2012	7.01	7.06	6.89	7.01
1132	NYSE	ORN	Mon, Jun 18, 2012	7.05	7.12	6.89	7.00
1131	NYSE	ORN	Fri, Jun 15, 2012	6.82	7.17	6.72	7.13
1130	NYSE	ORN	Thu, Jun 14, 2012	6.62	6.89	6.60	6.82
1129	NYSE	ORN	Wed, Jun 13, 2012	6.69	6.70	6.57	6.62
1128	NYSE	ORN	Tue, Jun 12, 2012	6.66	6.77	6.55	6.69
1127	NYSE	ORN	Mon, Jun 11, 2012	7.01	7.01	6.57	6.60
1126	NYSE	ORN	Fri, Jun 8, 2012	6.71	7.01	6.62	6.94
1125	NYSE	ORN	Thu, Jun 7, 2012	6.92	6.92	6.74	6.75
1124	NYSE	ORN	Wed, Jun 6, 2012	6.66	6.85	6.58	6.84
1123	NYSE	ORN	Tue, Jun 5, 2012	6.47	6.61	6.47	6.58
1122	NYSE	ORN	Mon, Jun 4, 2012	6.48	6.55	6.42	6.52
1121	NYSE	ORN	Fri, Jun 1, 2012	6.64	6.64	6.43	6.45
1120	NYSE	ORN	Thu, May 31, 2012	6.37	6.69	6.30	6.68
1119	NYSE	ORN	Wed, May 30, 2012	6.44	6.47	6.29	6.37
1118	NYSE	ORN	Tue, May 29, 2012	6.33	6.54	6.26	6.52
1117	NYSE	ORN	Fri, May 25, 2012	6.25	6.31	6.22	6.27
1116	NYSE	ORN	Thu, May 24, 2012	6.29	6.30	6.15	6.23
1115	NYSE	ORN	Wed, May 23, 2012	6.08	6.31	6.08	6.30
1114	NYSE	ORN	Tue, May 22, 2012	6.28	6.32	6.04	6.14
1113	NYSE	ORN	Mon, May 21, 2012	6.13	6.35	6.06	6.30
1112	NYSE	ORN	Fri, May 18, 2012	6.15	6.21	6.08	6.10
1111	NYSE	ORN	Thu, May 17, 2012	6.15	6.25	6.09	6.16
1110	NYSE	ORN	Wed, May 16, 2012	6.29	6.31	6.12	6.16
1109	NYSE	ORN	Tue, May 15, 2012	6.26	6.31	6.22	6.29
1108	NYSE	ORN	Mon, May 14, 2012	6.26	6.29	6.23	6.26
1107	NYSE	ORN	Fri, May 11, 2012	6.32	6.42	6.30	6.36
1106	NYSE	ORN	Thu, May 10, 2012	6.55	6.55	6.39	6.41
1105	NYSE	ORN	Wed, May 9, 2012	6.54	6.61	6.39	6.47
1104	NYSE	ORN	Tue, May 8, 2012	6.55	6.73	6.52	6.66
1103	NYSE	ORN	Mon, May 7, 2012	6.66	6.67	6.55	6.64
1102	NYSE	ORN	Fri, May 4, 2012	6.89	6.92	6.64	6.67
1101	NYSE	ORN	Thu, May 3, 2012	6.76	7.01	6.76	6.92
1100	NYSE	ORN	Wed, May 2, 2012	6.76	6.83	6.67	6.79
1099	NYSE	ORN	Tue, May 1, 2012	6.91	7.13	6.82	6.83
1098	NYSE	ORN	Mon, Apr 30, 2012	7.05	7.05	6.88	6.92
1097	NYSE	ORN	Fri, Apr 27, 2012	7.10	7.10	6.99	7.08
1096	NYSE	ORN	Thu, Apr 26, 2012	7.05	7.18	7.04	7.07
1095	NYSE	ORN	Wed, Apr 25, 2012	7.15	7.16	7.04	7.09
1094	NYSE	ORN	Tue, Apr 24, 2012	6.98	7.09	6.87	7.04
1093	NYSE	ORN	Mon, Apr 23, 2012	7.12	7.15	6.90	6.97
1092	NYSE	ORN	Fri, Apr 20, 2012	7.18	7.36	7.17	7.23
1091	NYSE	ORN	Thu, Apr 19, 2012	7.09	7.14	6.89	7.09
1090	NYSE	ORN	Wed, Apr 18, 2012	7.11	7.15	7.00	7.09
1089	NYSE	ORN	Tue, Apr 17, 2012	7.23	7.34	7.14	7.17
1088	NYSE	ORN	Mon, Apr 16, 2012	7.29	7.30	7.05	7.19
1087	NYSE	ORN	Fri, Apr 13, 2012	7.24	7.28	7.13	7.25
1086	NYSE	ORN	Thu, Apr 12, 2012	7.20	7.43	7.19	7.29
1085	NYSE	ORN	Wed, Apr 11, 2012	7.19	7.25	7.09	7.21
1084	NYSE	ORN	Tue, Apr 10, 2012	7.14	7.17	6.94	7.10
1083	NYSE	ORN	Mon, Apr 9, 2012	7.15	7.23	7.06	7.15
1082	NYSE	ORN	Thu, Apr 5, 2012	7.23	7.35	7.23	7.26
1081	NYSE	ORN	Wed, Apr 4, 2012	7.22	7.27	7.17	7.25
1080	NYSE	ORN	Tue, Apr 3, 2012	7.55	7.61	7.26	7.35
1079	NYSE	ORN	Mon, Apr 2, 2012	7.23	7.61	7.15	7.60
1078	NYSE	ORN	Fri, Mar 30, 2012	7.39	7.41	7.21	7.23
1077	NYSE	ORN	Thu, Mar 29, 2012	7.27	7.43	7.21	7.34
1076	NYSE	ORN	Wed, Mar 28, 2012	7.50	7.54	7.26	7.33
1075	NYSE	ORN	Tue, Mar 27, 2012	7.51	7.70	7.47	7.52
1074	NYSE	ORN	Mon, Mar 26, 2012	7.31	7.58	7.27	7.53
1073	NYSE	ORN	Fri, Mar 23, 2012	7.15	7.29	6.93	7.22
1072	NYSE	ORN	Thu, Mar 22, 2012	7.32	7.32	7.13	7.28
1071	NYSE	ORN	Wed, Mar 21, 2012	7.44	7.57	7.39	7.40
1070	NYSE	ORN	Tue, Mar 20, 2012	7.56	7.60	7.38	7.41
1069	NYSE	ORN	Mon, Mar 19, 2012	7.52	7.73	7.52	7.67
1068	NYSE	ORN	Fri, Mar 16, 2012	7.62	7.67	7.52	7.52
1067	NYSE	ORN	Thu, Mar 15, 2012	7.62	7.66	7.53	7.59
1066	NYSE	ORN	Wed, Mar 14, 2012	7.75	7.81	7.59	7.62
1065	NYSE	ORN	Tue, Mar 13, 2012	7.58	7.78	7.51	7.77
1064	NYSE	ORN	Mon, Mar 12, 2012	7.49	7.65	7.40	7.47
1063	NYSE	ORN	Fri, Mar 9, 2012	7.44	7.64	7.32	7.51
1062	NYSE	ORN	Thu, Mar 8, 2012	7.24	7.58	7.22	7.47
1061	NYSE	ORN	Wed, Mar 7, 2012	7.22	7.23	7.13	7.16
1060	NYSE	ORN	Tue, Mar 6, 2012	7.12	7.25	7.04	7.17
1059	NYSE	ORN	Mon, Mar 5, 2012	7.25	7.33	7.16	7.22
1058	NYSE	ORN	Fri, Mar 2, 2012	7.36	7.49	7.25	7.28
1057	NYSE	ORN	Thu, Mar 1, 2012	7.24	7.54	7.11	7.36
1056	NYSE	ORN	Wed, Feb 29, 2012	7.47	7.57	7.21	7.30
1055	NYSE	ORN	Tue, Feb 28, 2012	7.28	7.58	7.25	7.43
1054	NYSE	ORN	Mon, Feb 27, 2012	7.38	7.45	7.15	7.27
1053	NYSE	ORN	Fri, Feb 24, 2012	7.61	7.68	7.47	7.49
1052	NYSE	ORN	Thu, Feb 23, 2012	7.46	7.60	7.40	7.59
1051	NYSE	ORN	Wed, Feb 22, 2012	7.64	7.64	7.40	7.41
1050	NYSE	ORN	Tue, Feb 21, 2012	7.60	7.76	7.58	7.70
1049	NYSE	ORN	Fri, Feb 17, 2012	7.65	7.77	7.58	7.60
1048	NYSE	ORN	Thu, Feb 16, 2012	7.61	7.79	7.51	7.60
1047	NYSE	ORN	Wed, Feb 15, 2012	7.82	7.84	7.60	7.64
1046	NYSE	ORN	Tue, Feb 14, 2012	7.79	7.87	7.54	7.74
1045	NYSE	ORN	Mon, Feb 13, 2012	7.98	8.01	7.75	7.82
1044	NYSE	ORN	Fri, Feb 10, 2012	7.88	8.02	7.82	7.87
1043	NYSE	ORN	Thu, Feb 9, 2012	7.97	8.09	7.94	8.00
1042	NYSE	ORN	Wed, Feb 8, 2012	7.61	8.23	7.61	7.94
1041	NYSE	ORN	Tue, Feb 7, 2012	7.54	7.66	7.39	7.63
1040	NYSE	ORN	Mon, Feb 6, 2012	7.65	7.66	7.50	7.55
1039	NYSE	ORN	Fri, Feb 3, 2012	7.74	7.77	7.64	7.68
1038	NYSE	ORN	Thu, Feb 2, 2012	7.50	7.68	7.44	7.58
1037	NYSE	ORN	Wed, Feb 1, 2012	7.32	7.55	7.25	7.49
1036	NYSE	ORN	Tue, Jan 31, 2012	7.38	7.47	7.03	7.24
1035	NYSE	ORN	Mon, Jan 30, 2012	7.22	7.35	7.10	7.30
1034	NYSE	ORN	Fri, Jan 27, 2012	7.38	7.39	7.09	7.32
1033	NYSE	ORN	Thu, Jan 26, 2012	7.38	7.46	7.22	7.44
1032	NYSE	ORN	Wed, Jan 25, 2012	7.16	7.39	7.10	7.35
1031	NYSE	ORN	Tue, Jan 24, 2012	6.77	7.20	6.76	7.16
1030	NYSE	ORN	Mon, Jan 23, 2012	6.71	6.91	6.61	6.82
1029	NYSE	ORN	Fri, Jan 20, 2012	6.48	6.82	6.43	6.74
1028	NYSE	ORN	Thu, Jan 19, 2012	6.49	6.64	6.40	6.48
1027	NYSE	ORN	Wed, Jan 18, 2012	6.59	6.71	6.33	6.48
1026	NYSE	ORN	Tue, Jan 17, 2012	6.62	6.80	6.51	6.56
1025	NYSE	ORN	Fri, Jan 13, 2012	6.78	6.89	6.52	6.54
1024	NYSE	ORN	Thu, Jan 12, 2012	6.76	6.97	6.54	6.90
1023	NYSE	ORN	Wed, Jan 11, 2012	6.67	6.83	6.62	6.74
1022	NYSE	ORN	Tue, Jan 10, 2012	6.67	6.79	6.60	6.73
1021	NYSE	ORN	Mon, Jan 9, 2012	6.53	6.66	6.42	6.62
1020	NYSE	ORN	Fri, Jan 6, 2012	6.65	6.67	6.47	6.50
1019	NYSE	ORN	Thu, Jan 5, 2012	6.66	6.86	6.53	6.66
1018	NYSE	ORN	Wed, Jan 4, 2012	6.67	6.83	6.58	6.71
1017	NYSE	ORN	Tue, Jan 3, 2012	6.83	6.99	6.65	6.72
1016	NYSE	ORN	Fri, Dec 30, 2011	6.65	6.69	6.63	6.65
1015	NYSE	ORN	Thu, Dec 29, 2011	6.42	6.74	6.42	6.68
1014	NYSE	ORN	Wed, Dec 28, 2011	6.73	6.78	6.35	6.39
1013	NYSE	ORN	Tue, Dec 27, 2011	6.70	6.77	6.61	6.72
1012	NYSE	ORN	Fri, Dec 23, 2011	6.85	6.85	6.70	6.77
1011	NYSE	ORN	Thu, Dec 22, 2011	6.74	7.02	6.72	6.84
1010	NYSE	ORN	Wed, Dec 21, 2011	6.71	6.75	6.44	6.72
1009	NYSE	ORN	Tue, Dec 20, 2011	6.48	6.86	6.48	6.77
1008	NYSE	ORN	Mon, Dec 19, 2011	6.82	6.93	6.28	6.33
1007	NYSE	ORN	Fri, Dec 16, 2011	6.35	6.79	6.30	6.77
1006	NYSE	ORN	Thu, Dec 15, 2011	6.46	6.55	6.18	6.30
1005	NYSE	ORN	Wed, Dec 14, 2011	6.12	6.35	6.00	6.35
1004	NYSE	ORN	Tue, Dec 13, 2011	6.21	6.38	6.07	6.20
1003	NYSE	ORN	Mon, Dec 12, 2011	6.01	6.25	5.92	6.13
1002	NYSE	ORN	Fri, Dec 9, 2011	5.89	6.17	5.83	6.16
1001	NYSE	ORN	Thu, Dec 8, 2011	5.94	5.94	5.81	5.86
1000	NYSE	ORN	Wed, Dec 7, 2011	5.98	6.05	5.96	6.01
999	NYSE	ORN	Tue, Dec 6, 2011	5.99	6.06	5.85	6.04
998	NYSE	ORN	Mon, Dec 5, 2011	6.07	6.15	5.91	5.97
997	NYSE	ORN	Fri, Dec 2, 2011	6.05	6.07	5.81	5.91
996	NYSE	ORN	Thu, Dec 1, 2011	6.03	6.14	5.89	5.98
995	NYSE	ORN	Wed, Nov 30, 2011	5.80	6.10	5.79	6.01
994	NYSE	ORN	Tue, Nov 29, 2011	5.49	5.53	5.31	5.44
993	NYSE	ORN	Mon, Nov 28, 2011	5.42	5.62	5.38	5.51
992	NYSE	ORN	Fri, Nov 25, 2011	5.39	5.45	5.18	5.18
991	NYSE	ORN	Wed, Nov 23, 2011	5.50	5.50	5.37	5.41
990	NYSE	ORN	Tue, Nov 22, 2011	5.65	5.74	5.51	5.55
989	NYSE	ORN	Mon, Nov 21, 2011	5.75	5.79	5.59	5.71
988	NYSE	ORN	Fri, Nov 18, 2011	5.98	6.12	5.75	5.91
987	NYSE	ORN	Thu, Nov 17, 2011	6.16	6.18	5.95	5.96
986	NYSE	ORN	Wed, Nov 16, 2011	6.22	6.30	6.14	6.16
985	NYSE	ORN	Tue, Nov 15, 2011	6.16	6.33	6.07	6.32
984	NYSE	ORN	Mon, Nov 14, 2011	6.42	6.49	6.12	6.21
983	NYSE	ORN	Fri, Nov 11, 2011	6.24	6.49	6.22	6.48
982	NYSE	ORN	Thu, Nov 10, 2011	6.10	6.23	5.96	6.14
981	NYSE	ORN	Wed, Nov 9, 2011	6.20	6.32	5.96	5.97
980	NYSE	ORN	Tue, Nov 8, 2011	6.43	6.55	6.24	6.49
979	NYSE	ORN	Mon, Nov 7, 2011	6.35	6.43	6.13	6.38
978	NYSE	ORN	Fri, Nov 4, 2011	6.15	6.40	6.15	6.40
977	NYSE	ORN	Thu, Nov 3, 2011	6.15	6.58	6.00	6.26
976	NYSE	ORN	Wed, Nov 2, 2011	6.49	6.72	6.47	6.70
975	NYSE	ORN	Tue, Nov 1, 2011	6.40	6.65	6.29	6.37
974	NYSE	ORN	Mon, Oct 31, 2011	6.94	7.05	6.76	6.79
973	NYSE	ORN	Fri, Oct 28, 2011	6.81	7.14	6.81	7.07
972	NYSE	ORN	Thu, Oct 27, 2011	6.90	6.93	6.62	6.83
971	NYSE	ORN	Wed, Oct 26, 2011	6.41	6.65	6.21	6.61
970	NYSE	ORN	Tue, Oct 25, 2011	6.53	6.65	6.24	6.27
969	NYSE	ORN	Mon, Oct 24, 2011	6.37	6.64	6.32	6.61
968	NYSE	ORN	Fri, Oct 21, 2011	6.51	6.51	6.14	6.33
967	NYSE	ORN	Thu, Oct 20, 2011	6.48	6.53	6.11	6.38
966	NYSE	ORN	Wed, Oct 19, 2011	6.62	6.71	6.40	6.49
965	NYSE	ORN	Tue, Oct 18, 2011	6.54	6.81	6.38	6.66
964	NYSE	ORN	Mon, Oct 17, 2011	6.81	6.85	6.44	6.48
963	NYSE	ORN	Fri, Oct 14, 2011	6.81	6.91	6.68	6.90
962	NYSE	ORN	Thu, Oct 13, 2011	6.63	6.75	6.42	6.75
961	NYSE	ORN	Wed, Oct 12, 2011	6.57	6.75	6.51	6.70
960	NYSE	ORN	Tue, Oct 11, 2011	6.00	6.53	6.00	6.52
959	NYSE	ORN	Mon, Oct 10, 2011	5.87	6.08	5.79	6.08
958	NYSE	ORN	Fri, Oct 7, 2011	6.00	6.10	5.65	5.73
957	NYSE	ORN	Thu, Oct 6, 2011	5.83	6.18	5.83	6.01
956	NYSE	ORN	Wed, Oct 5, 2011	5.84	6.01	5.72	5.87
955	NYSE	ORN	Tue, Oct 4, 2011	5.29	5.90	5.28	5.84
954	NYSE	ORN	Mon, Oct 3, 2011	5.74	5.80	5.35	5.36
953	NYSE	ORN	Fri, Sep 30, 2011	5.81	6.27	5.69	5.77
952	NYSE	ORN	Thu, Sep 29, 2011	6.16	6.26	6.03	6.23
951	NYSE	ORN	Wed, Sep 28, 2011	6.23	6.26	5.97	6.00
950	NYSE	ORN	Tue, Sep 27, 2011	6.52	6.54	6.19	6.26
949	NYSE	ORN	Mon, Sep 26, 2011	6.13	6.47	5.91	6.35
948	NYSE	ORN	Fri, Sep 23, 2011	5.74	6.14	5.74	6.04
947	NYSE	ORN	Thu, Sep 22, 2011	5.67	5.99	5.48	5.72
946	NYSE	ORN	Wed, Sep 21, 2011	6.12	6.18	5.83	5.84
945	NYSE	ORN	Tue, Sep 20, 2011	6.40	6.43	6.16	6.17
944	NYSE	ORN	Mon, Sep 19, 2011	6.40	6.46	6.18	6.36
943	NYSE	ORN	Fri, Sep 16, 2011	6.83	6.83	6.54	6.61
942	NYSE	ORN	Thu, Sep 15, 2011	6.50	6.81	6.48	6.79
941	NYSE	ORN	Wed, Sep 14, 2011	6.38	6.50	6.02	6.41
940	NYSE	ORN	Tue, Sep 13, 2011	6.28	6.50	6.20	6.30
939	NYSE	ORN	Mon, Sep 12, 2011	6.00	6.27	5.98	6.25
938	NYSE	ORN	Fri, Sep 9, 2011	6.21	6.26	6.06	6.14
937	NYSE	ORN	Thu, Sep 8, 2011	6.38	6.52	6.23	6.27
936	NYSE	ORN	Wed, Sep 7, 2011	6.20	6.43	6.19	6.42
935	NYSE	ORN	Tue, Sep 6, 2011	5.78	6.10	5.78	6.08
934	NYSE	ORN	Fri, Sep 2, 2011	6.05	6.12	5.95	5.98
933	NYSE	ORN	Thu, Sep 1, 2011	6.41	6.54	6.13	6.22
932	NYSE	ORN	Wed, Aug 31, 2011	6.54	6.54	6.28	6.43
931	NYSE	ORN	Tue, Aug 30, 2011	6.57	6.69	6.39	6.51
930	NYSE	ORN	Mon, Aug 29, 2011	6.45	6.65	6.35	6.63
929	NYSE	ORN	Fri, Aug 26, 2011	6.10	6.48	6.03	6.35
928	NYSE	ORN	Thu, Aug 25, 2011	6.29	6.37	6.08	6.15
927	NYSE	ORN	Wed, Aug 24, 2011	6.08	6.27	6.06	6.25
926	NYSE	ORN	Tue, Aug 23, 2011	5.93	6.20	5.82	6.11
925	NYSE	ORN	Mon, Aug 22, 2011	6.14	6.20	5.87	5.92
924	NYSE	ORN	Fri, Aug 19, 2011	5.74	6.04	5.60	5.98
923	NYSE	ORN	Thu, Aug 18, 2011	6.14	6.16	5.83	5.84
922	NYSE	ORN	Wed, Aug 17, 2011	6.30	6.41	6.23	6.30
921	NYSE	ORN	Tue, Aug 16, 2011	6.39	6.45	6.21	6.30
920	NYSE	ORN	Mon, Aug 15, 2011	6.44	6.55	6.32	6.50
919	NYSE	ORN	Fri, Aug 12, 2011	6.56	6.59	6.25	6.35
918	NYSE	ORN	Thu, Aug 11, 2011	5.91	6.70	5.91	6.52
917	NYSE	ORN	Wed, Aug 10, 2011	6.11	6.16	5.84	5.90
916	NYSE	ORN	Tue, Aug 9, 2011	5.73	6.36	5.60	6.35
915	NYSE	ORN	Mon, Aug 8, 2011	5.88	6.00	5.51	5.51
914	NYSE	ORN	Fri, Aug 5, 2011	6.60	6.66	5.78	5.96
913	NYSE	ORN	Thu, Aug 4, 2011	7.00	7.40	6.49	6.62
912	NYSE	ORN	Wed, Aug 3, 2011	7.92	8.00	7.77	7.97
911	NYSE	ORN	Tue, Aug 2, 2011	8.22	8.26	7.84	7.89
910	NYSE	ORN	Mon, Aug 1, 2011	8.77	8.84	8.25	8.28
909	NYSE	ORN	Fri, Jul 29, 2011	8.37	8.72	8.22	8.69
908	NYSE	ORN	Thu, Jul 28, 2011	8.59	8.73	8.46	8.48
907	NYSE	ORN	Wed, Jul 27, 2011	8.82	8.82	8.50	8.55
906	NYSE	ORN	Tue, Jul 26, 2011	9.08	9.08	8.68	8.86
905	NYSE	ORN	Mon, Jul 25, 2011	9.24	9.31	9.10	9.10
904	NYSE	ORN	Fri, Jul 22, 2011	9.15	9.39	8.98	9.34
903	NYSE	ORN	Thu, Jul 21, 2011	9.07	9.15	8.99	9.13
902	NYSE	ORN	Wed, Jul 20, 2011	9.10	9.11	9.00	9.05
901	NYSE	ORN	Tue, Jul 19, 2011	9.06	9.14	8.95	9.08
900	NYSE	ORN	Mon, Jul 18, 2011	9.09	9.16	8.95	9.04
899	NYSE	ORN	Fri, Jul 15, 2011	9.16	9.20	9.02	9.08
898	NYSE	ORN	Thu, Jul 14, 2011	9.57	9.58	9.14	9.14
897	NYSE	ORN	Wed, Jul 13, 2011	9.44	9.60	9.44	9.57
896	NYSE	ORN	Tue, Jul 12, 2011	9.51	9.55	9.34	9.36
895	NYSE	ORN	Mon, Jul 11, 2011	9.48	9.59	9.41	9.51
894	NYSE	ORN	Fri, Jul 8, 2011	9.60	9.80	9.53	9.59
893	NYSE	ORN	Thu, Jul 7, 2011	9.81	9.82	9.68	9.75
892	NYSE	ORN	Wed, Jul 6, 2011	9.61	9.85	9.58	9.70
891	NYSE	ORN	Tue, Jul 5, 2011	9.72	9.74	9.58	9.67
890	NYSE	ORN	Fri, Jul 1, 2011	9.41	9.85	9.38	9.77
889	NYSE	ORN	Thu, Jun 30, 2011	9.49	9.53	9.38	9.41
888	NYSE	ORN	Wed, Jun 29, 2011	9.61	9.61	9.41	9.50
887	NYSE	ORN	Tue, Jun 28, 2011	9.22	9.55	9.14	9.55
886	NYSE	ORN	Mon, Jun 27, 2011	9.03	9.28	9.03	9.20
885	NYSE	ORN	Fri, Jun 24, 2011	9.04	9.15	8.93	9.05
884	NYSE	ORN	Thu, Jun 23, 2011	8.86	9.04	8.85	9.02
883	NYSE	ORN	Wed, Jun 22, 2011	9.21	9.32	8.95	8.99
882	NYSE	ORN	Tue, Jun 21, 2011	9.27	9.29	9.10	9.23
881	NYSE	ORN	Mon, Jun 20, 2011	9.37	9.40	9.14	9.18
880	NYSE	ORN	Fri, Jun 17, 2011	9.35	9.48	9.16	9.41
879	NYSE	ORN	Thu, Jun 16, 2011	9.61	9.65	9.31	9.34
878	NYSE	ORN	Wed, Jun 15, 2011	9.67	9.81	9.53	9.59
877	NYSE	ORN	Tue, Jun 14, 2011	9.59	9.83	9.57	9.78
876	NYSE	ORN	Mon, Jun 13, 2011	9.52	9.52	9.29	9.46
875	NYSE	ORN	Fri, Jun 10, 2011	9.63	9.75	9.33	9.50
874	NYSE	ORN	Thu, Jun 9, 2011	9.48	9.74	9.44	9.68
873	NYSE	ORN	Wed, Jun 8, 2011	9.56	9.70	9.40	9.45
872	NYSE	ORN	Tue, Jun 7, 2011	9.88	9.99	9.56	9.60
871	NYSE	ORN	Mon, Jun 6, 2011	10.08	10.08	9.78	9.79
870	NYSE	ORN	Fri, Jun 3, 2011	10.03	10.18	9.98	10.07
869	NYSE	ORN	Thu, Jun 2, 2011	10.29	10.30	10.01	10.19
868	NYSE	ORN	Wed, Jun 1, 2011	10.60	10.60	10.19	10.21
867	NYSE	ORN	Tue, May 31, 2011	10.54	10.68	10.47	10.64
866	NYSE	ORN	Fri, May 27, 2011	10.44	10.67	10.31	10.40
865	NYSE	ORN	Thu, May 26, 2011	10.09	10.39	10.00	10.39
864	NYSE	ORN	Wed, May 25, 2011	10.12	10.39	10.09	10.13
863	NYSE	ORN	Tue, May 24, 2011	10.36	10.36	10.13	10.19
862	NYSE	ORN	Mon, May 23, 2011	10.42	10.50	10.23	10.30
861	NYSE	ORN	Fri, May 20, 2011	10.42	10.79	10.33	10.47
860	NYSE	ORN	Thu, May 19, 2011	10.50	10.50	10.25	10.41
859	NYSE	ORN	Wed, May 18, 2011	10.34	10.48	10.23	10.44
858	NYSE	ORN	Tue, May 17, 2011	10.16	10.41	10.16	10.28
857	NYSE	ORN	Mon, May 16, 2011	10.10	10.50	9.98	10.19
856	NYSE	ORN	Fri, May 13, 2011	10.15	10.20	9.92	10.16
855	NYSE	ORN	Thu, May 12, 2011	10.43	10.43	10.08	10.21
854	NYSE	ORN	Wed, May 11, 2011	10.48	10.75	10.42	10.49
853	NYSE	ORN	Tue, May 10, 2011	10.36	10.70	10.33	10.54
852	NYSE	ORN	Mon, May 9, 2011	10.60	10.71	10.27	10.33
851	NYSE	ORN	Fri, May 6, 2011	9.80	10.81	9.68	10.62
850	NYSE	ORN	Thu, May 5, 2011	9.44	9.79	9.36	9.75
849	NYSE	ORN	Wed, May 4, 2011	10.29	10.58	10.25	10.40
848	NYSE	ORN	Tue, May 3, 2011	10.19	10.36	10.11	10.31
847	NYSE	ORN	Mon, May 2, 2011	10.39	10.46	10.21	10.24
846	NYSE	ORN	Fri, Apr 29, 2011	10.25	10.53	10.25	10.33
845	NYSE	ORN	Thu, Apr 28, 2011	10.08	10.25	9.95	10.19
844	NYSE	ORN	Wed, Apr 27, 2011	9.99	10.15	9.95	10.09
843	NYSE	ORN	Tue, Apr 26, 2011	9.98	10.06	9.90	10.00
842	NYSE	ORN	Mon, Apr 25, 2011	9.88	10.11	9.88	9.93
841	NYSE	ORN	Thu, Apr 21, 2011	9.74	9.89	9.60	9.87
840	NYSE	ORN	Wed, Apr 20, 2011	9.75	9.80	9.36	9.68
839	NYSE	ORN	Tue, Apr 19, 2011	9.81	9.87	9.48	9.60
838	NYSE	ORN	Mon, Apr 18, 2011	9.92	9.92	9.57	9.76
837	NYSE	ORN	Fri, Apr 15, 2011	9.90	10.08	9.90	9.98
836	NYSE	ORN	Thu, Apr 14, 2011	10.00	10.17	9.84	9.93
835	NYSE	ORN	Wed, Apr 13, 2011	10.39	10.50	9.99	10.05
834	NYSE	ORN	Tue, Apr 12, 2011	10.39	10.51	10.26	10.37
833	NYSE	ORN	Mon, Apr 11, 2011	10.54	10.65	10.44	10.49
832	NYSE	ORN	Fri, Apr 8, 2011	10.55	10.69	10.52	10.56
831	NYSE	ORN	Thu, Apr 7, 2011	10.57	10.64	10.44	10.55
830	NYSE	ORN	Wed, Apr 6, 2011	10.43	10.72	10.42	10.58
829	NYSE	ORN	Tue, Apr 5, 2011	10.66	10.66	10.39	10.42
828	NYSE	ORN	Mon, Apr 4, 2011	10.95	10.97	10.65	10.71
827	NYSE	ORN	Fri, Apr 1, 2011	10.82	11.07	10.78	10.93
826	NYSE	ORN	Thu, Mar 31, 2011	10.94	10.97	10.66	10.74
825	NYSE	ORN	Wed, Mar 30, 2011	11.23	11.26	10.95	10.98
824	NYSE	ORN	Tue, Mar 29, 2011	10.98	11.26	10.98	11.17
823	NYSE	ORN	Mon, Mar 28, 2011	10.89	11.04	10.89	10.96
822	NYSE	ORN	Fri, Mar 25, 2011	10.81	10.98	10.69	10.91
821	NYSE	ORN	Thu, Mar 24, 2011	10.69	10.78	10.62	10.75
820	NYSE	ORN	Wed, Mar 23, 2011	10.57	10.64	10.50	10.63
819	NYSE	ORN	Tue, Mar 22, 2011	10.78	10.83	10.50	10.58
818	NYSE	ORN	Mon, Mar 21, 2011	10.66	10.82	10.55	10.75
817	NYSE	ORN	Fri, Mar 18, 2011	10.59	10.65	10.33	10.59
816	NYSE	ORN	Thu, Mar 17, 2011	10.63	10.66	10.44	10.46
815	NYSE	ORN	Wed, Mar 16, 2011	10.52	10.65	10.37	10.49
814	NYSE	ORN	Tue, Mar 15, 2011	10.36	10.66	10.34	10.54
813	NYSE	ORN	Mon, Mar 14, 2011	10.60	10.69	10.50	10.58
812	NYSE	ORN	Fri, Mar 11, 2011	10.48	10.66	10.48	10.62
811	NYSE	ORN	Thu, Mar 10, 2011	10.77	10.81	10.42	10.50
810	NYSE	ORN	Wed, Mar 9, 2011	11.05	11.16	10.95	11.00
809	NYSE	ORN	Tue, Mar 8, 2011	10.97	11.17	10.97	11.05
808	NYSE	ORN	Mon, Mar 7, 2011	11.27	11.39	10.92	10.99
807	NYSE	ORN	Fri, Mar 4, 2011	11.38	11.41	10.87	11.30
806	NYSE	ORN	Thu, Mar 3, 2011	12.15	12.37	11.35	11.43
805	NYSE	ORN	Wed, Mar 2, 2011	11.96	12.19	11.96	12.00
804	NYSE	ORN	Tue, Mar 1, 2011	12.38	12.43	11.95	12.00
803	NYSE	ORN	Mon, Feb 28, 2011	12.57	12.61	12.24	12.35
802	NYSE	ORN	Fri, Feb 25, 2011	12.34	12.55	12.33	12.50
801	NYSE	ORN	Thu, Feb 24, 2011	12.25	12.58	12.19	12.33
800	NYSE	ORN	Wed, Feb 23, 2011	12.38	12.39	12.08	12.29
799	NYSE	ORN	Tue, Feb 22, 2011	12.66	12.68	12.25	12.46
798	NYSE	ORN	Fri, Feb 18, 2011	12.57	12.86	12.46	12.79
797	NYSE	ORN	Thu, Feb 17, 2011	12.59	12.79	12.48	12.56
796	NYSE	ORN	Wed, Feb 16, 2011	12.73	12.79	12.57	12.69
795	NYSE	ORN	Tue, Feb 15, 2011	12.38	12.77	12.38	12.70
794	NYSE	ORN	Mon, Feb 14, 2011	12.11	12.44	12.11	12.40
793	NYSE	ORN	Fri, Feb 11, 2011	11.90	12.10	11.90	12.09
792	NYSE	ORN	Thu, Feb 10, 2011	11.72	11.97	11.72	11.97
791	NYSE	ORN	Wed, Feb 9, 2011	11.90	11.99	11.75	11.79
790	NYSE	ORN	Tue, Feb 8, 2011	11.76	11.92	11.73	11.92
789	NYSE	ORN	Mon, Feb 7, 2011	11.64	11.87	11.57	11.75
788	NYSE	ORN	Fri, Feb 4, 2011	11.56	11.74	11.55	11.65
787	NYSE	ORN	Thu, Feb 3, 2011	11.87	11.87	11.54	11.55
786	NYSE	ORN	Wed, Feb 2, 2011	11.80	12.00	11.80	11.90
785	NYSE	ORN	Tue, Feb 1, 2011	11.78	11.99	11.75	11.81
784	NYSE	ORN	Mon, Jan 31, 2011	11.65	11.85	11.59	11.72
783	NYSE	ORN	Fri, Jan 28, 2011	11.95	12.01	11.52	11.59
782	NYSE	ORN	Thu, Jan 27, 2011	12.01	12.16	11.95	11.95
781	NYSE	ORN	Wed, Jan 26, 2011	12.05	12.07	11.93	12.06
780	NYSE	ORN	Tue, Jan 25, 2011	11.95	12.09	11.92	12.04
779	NYSE	ORN	Mon, Jan 24, 2011	11.94	12.26	11.90	12.03
778	NYSE	ORN	Fri, Jan 21, 2011	11.92	12.06	11.89	11.94
777	NYSE	ORN	Thu, Jan 20, 2011	11.92	12.02	11.85	11.88
776	NYSE	ORN	Wed, Jan 19, 2011	12.41	12.47	11.93	11.97
775	NYSE	ORN	Tue, Jan 18, 2011	12.62	12.74	12.38	12.45
774	NYSE	ORN	Fri, Jan 14, 2011	12.26	12.79	12.22	12.64
773	NYSE	ORN	Thu, Jan 13, 2011	12.04	12.25	12.04	12.24
772	NYSE	ORN	Wed, Jan 12, 2011	11.80	12.14	11.76	11.99
771	NYSE	ORN	Tue, Jan 11, 2011	11.78	11.79	11.70	11.72
770	NYSE	ORN	Mon, Jan 10, 2011	11.49	11.74	11.45	11.68
769	NYSE	ORN	Fri, Jan 7, 2011	11.78	11.85	11.45	11.52
768	NYSE	ORN	Thu, Jan 6, 2011	11.76	11.81	11.70	11.78
767	NYSE	ORN	Wed, Jan 5, 2011	11.63	11.83	11.57	11.76
766	NYSE	ORN	Tue, Jan 4, 2011	11.83	11.88	11.55	11.64
765	NYSE	ORN	Mon, Jan 3, 2011	11.73	12.05	11.72	11.76
764	NYSE	ORN	Fri, Dec 31, 2010	11.40	11.74	11.38	11.60
763	NYSE	ORN	Thu, Dec 30, 2010	11.21	11.46	11.11	11.40
762	NYSE	ORN	Wed, Dec 29, 2010	11.25	11.29	11.10	11.21
761	NYSE	ORN	Tue, Dec 28, 2010	11.17	11.30	11.17	11.20
760	NYSE	ORN	Mon, Dec 27, 2010	11.16	11.23	11.07	11.17
759	NYSE	ORN	Thu, Dec 23, 2010	11.19	11.29	11.10	11.16
758	NYSE	ORN	Wed, Dec 22, 2010	11.35	11.57	11.17	11.20
757	NYSE	ORN	Tue, Dec 21, 2010	12.43	12.43	11.25	11.30
756	NYSE	ORN	Mon, Dec 20, 2010	14.84	14.92	14.66	14.74
755	NYSE	ORN	Fri, Dec 17, 2010	14.77	14.90	14.53	14.85
754	NYSE	ORN	Thu, Dec 16, 2010	15.04	15.05	14.42	14.52
753	NYSE	ORN	Wed, Dec 15, 2010	15.62	15.73	15.00	15.07
752	NYSE	ORN	Tue, Dec 14, 2010	15.55	15.74	15.49	15.61
751	NYSE	ORN	Mon, Dec 13, 2010	15.74	15.88	15.47	15.49
750	NYSE	ORN	Fri, Dec 10, 2010	15.51	15.78	15.44	15.70
749	NYSE	ORN	Thu, Dec 9, 2010	15.27	15.55	15.27	15.51
748	NYSE	ORN	Wed, Dec 8, 2010	15.28	15.43	15.20	15.26
747	NYSE	ORN	Tue, Dec 7, 2010	14.96	15.30	14.92	15.23
746	NYSE	ORN	Mon, Dec 6, 2010	14.77	14.87	14.53	14.85
745	NYSE	ORN	Fri, Dec 3, 2010	14.25	14.90	14.16	14.79
744	NYSE	ORN	Thu, Dec 2, 2010	13.48	14.33	13.47	14.31
743	NYSE	ORN	Wed, Dec 1, 2010	13.71	13.92	13.41	13.51
742	NYSE	ORN	Tue, Nov 30, 2010	13.46	13.53	13.22	13.44
741	NYSE	ORN	Mon, Nov 29, 2010	13.61	13.70	13.30	13.59
740	NYSE	ORN	Fri, Nov 26, 2010	13.75	13.88	13.67	13.68
739	NYSE	ORN	Wed, Nov 24, 2010	13.68	13.99	13.55	13.88
738	NYSE	ORN	Tue, Nov 23, 2010	13.60	13.67	13.41	13.60
737	NYSE	ORN	Mon, Nov 22, 2010	13.66	13.78	13.40	13.75
736	NYSE	ORN	Fri, Nov 19, 2010	13.75	13.84	13.64	13.72
735	NYSE	ORN	Thu, Nov 18, 2010	13.78	13.81	13.56	13.80
734	NYSE	ORN	Wed, Nov 17, 2010	13.80	13.89	13.47	13.60
733	NYSE	ORN	Tue, Nov 16, 2010	14.15	14.22	13.70	13.81
732	NYSE	ORN	Mon, Nov 15, 2010	14.00	14.45	13.93	14.24
731	NYSE	ORN	Fri, Nov 12, 2010	14.37	14.37	13.93	13.99
730	NYSE	ORN	Thu, Nov 11, 2010	14.45	14.55	14.22	14.45
729	NYSE	ORN	Wed, Nov 10, 2010	14.01	14.74	13.99	14.63
728	NYSE	ORN	Tue, Nov 9, 2010	14.39	14.53	13.87	13.99
727	NYSE	ORN	Mon, Nov 8, 2010	14.19	14.59	14.16	14.32
726	NYSE	ORN	Fri, Nov 5, 2010	13.55	14.28	13.48	14.25
725	NYSE	ORN	Thu, Nov 4, 2010	12.99	13.67	12.86	13.64
724	NYSE	ORN	Wed, Nov 3, 2010	13.05	13.15	12.77	13.01
723	NYSE	ORN	Tue, Nov 2, 2010	12.85	13.08	12.82	13.05
722	NYSE	ORN	Mon, Nov 1, 2010	12.59	12.85	12.48	12.75
721	NYSE	ORN	Fri, Oct 29, 2010	12.15	12.77	12.05	12.51
720	NYSE	ORN	Thu, Oct 28, 2010	12.36	12.49	11.95	12.16
719	NYSE	ORN	Wed, Oct 27, 2010	12.28	12.43	12.15	12.30
718	NYSE	ORN	Tue, Oct 26, 2010	12.61	12.63	12.34	12.35
717	NYSE	ORN	Mon, Oct 25, 2010	12.60	13.00	12.47	12.66
716	NYSE	ORN	Fri, Oct 22, 2010	12.74	12.85	12.64	12.69
715	NYSE	ORN	Thu, Oct 21, 2010	12.81	12.98	12.65	12.73
714	NYSE	ORN	Wed, Oct 20, 2010	13.16	13.32	12.67	12.71
713	NYSE	ORN	Tue, Oct 19, 2010	13.29	13.71	13.21	13.45
712	NYSE	ORN	Mon, Oct 18, 2010	13.87	13.90	13.35	13.52
711	NYSE	ORN	Fri, Oct 15, 2010	14.19	14.27	13.82	13.86
710	NYSE	ORN	Thu, Oct 14, 2010	14.28	14.34	13.67	14.01
709	NYSE	ORN	Wed, Oct 13, 2010	13.85	14.39	13.58	14.24
708	NYSE	ORN	Tue, Oct 12, 2010	12.75	13.96	12.69	13.70
707	NYSE	ORN	Mon, Oct 11, 2010	12.79	12.81	12.64	12.65
706	NYSE	ORN	Fri, Oct 8, 2010	12.66	12.91	12.57	12.76
705	NYSE	ORN	Thu, Oct 7, 2010	12.73	12.87	12.62	12.66
704	NYSE	ORN	Wed, Oct 6, 2010	12.69	12.80	12.58	12.70
703	NYSE	ORN	Tue, Oct 5, 2010	12.55	12.75	12.32	12.73
702	NYSE	ORN	Mon, Oct 4, 2010	12.35	12.40	12.20	12.39
701	NYSE	ORN	Fri, Oct 1, 2010	12.56	12.56	12.17	12.35
700	NYSE	ORN	Thu, Sep 30, 2010	12.60	12.65	12.10	12.41
699	NYSE	ORN	Wed, Sep 29, 2010	12.11	12.63	12.11	12.47
698	NYSE	ORN	Tue, Sep 28, 2010	12.09	12.25	11.78	12.19
697	NYSE	ORN	Mon, Sep 27, 2010	12.25	12.29	11.95	12.02
696	NYSE	ORN	Fri, Sep 24, 2010	11.99	12.28	11.81	12.28
695	NYSE	ORN	Thu, Sep 23, 2010	11.57	11.84	11.46	11.83
694	NYSE	ORN	Wed, Sep 22, 2010	11.78	11.89	11.47	11.65
693	NYSE	ORN	Tue, Sep 21, 2010	11.19	11.95	11.10	11.85
692	NYSE	ORN	Mon, Sep 20, 2010	11.08	11.30	10.79	11.20
691	NYSE	ORN	Fri, Sep 17, 2010	11.71	11.71	11.00	11.07
690	NYSE	ORN	Thu, Sep 16, 2010	12.10	12.17	11.50	11.65
689	NYSE	ORN	Wed, Sep 15, 2010	12.29	12.45	12.05	12.16
688	NYSE	ORN	Tue, Sep 14, 2010	12.40	12.49	12.18	12.33
687	NYSE	ORN	Mon, Sep 13, 2010	11.90	12.53	11.90	12.46
686	NYSE	ORN	Fri, Sep 10, 2010	11.93	12.10	11.66	11.81
685	NYSE	ORN	Thu, Sep 9, 2010	12.20	12.22	11.70	11.91
684	NYSE	ORN	Wed, Sep 8, 2010	12.18	12.33	11.99	12.04
683	NYSE	ORN	Tue, Sep 7, 2010	12.31	12.50	12.07	12.13
682	NYSE	ORN	Fri, Sep 3, 2010	12.25	12.50	12.11	12.38
681	NYSE	ORN	Thu, Sep 2, 2010	12.34	12.38	11.80	12.03
680	NYSE	ORN	Wed, Sep 1, 2010	11.42	12.47	11.42	12.38
679	NYSE	ORN	Tue, Aug 31, 2010	11.24	11.55	11.16	11.22
678	NYSE	ORN	Mon, Aug 30, 2010	11.52	11.62	11.28	11.28
677	NYSE	ORN	Fri, Aug 27, 2010	11.07	11.57	10.95	11.55
676	NYSE	ORN	Thu, Aug 26, 2010	11.07	11.24	10.87	10.97
675	NYSE	ORN	Wed, Aug 25, 2010	10.90	11.11	10.75	11.06
674	NYSE	ORN	Tue, Aug 24, 2010	11.04	11.09	10.89	10.95
673	NYSE	ORN	Mon, Aug 23, 2010	11.86	11.86	11.10	11.14
672	NYSE	ORN	Fri, Aug 20, 2010	11.77	11.83	11.60	11.82
671	NYSE	ORN	Thu, Aug 19, 2010	12.21	12.29	11.76	11.78
670	NYSE	ORN	Wed, Aug 18, 2010	12.17	12.52	12.12	12.29
669	NYSE	ORN	Tue, Aug 17, 2010	12.22	12.36	12.07	12.21
668	NYSE	ORN	Mon, Aug 16, 2010	12.32	12.62	12.04	12.22
667	NYSE	ORN	Fri, Aug 13, 2010	12.50	12.56	12.34	12.35
666	NYSE	ORN	Thu, Aug 12, 2010	12.60	12.75	12.41	12.53
665	NYSE	ORN	Wed, Aug 11, 2010	12.97	12.98	12.57	12.60
664	NYSE	ORN	Tue, Aug 10, 2010	13.20	13.38	12.96	13.15
663	NYSE	ORN	Mon, Aug 9, 2010	12.62	12.75	12.32	12.57
662	NYSE	ORN	Fri, Aug 6, 2010	11.73	12.66	11.67	12.62
661	NYSE	ORN	Thu, Aug 5, 2010	12.36	12.39	11.57	11.85
660	NYSE	ORN	Wed, Aug 4, 2010	12.41	12.55	12.05	12.42
659	NYSE	ORN	Tue, Aug 3, 2010	12.88	12.92	12.32	12.39
658	NYSE	ORN	Mon, Aug 2, 2010	12.64	13.00	12.58	12.94
657	NYSE	ORN	Fri, Jul 30, 2010	12.50	12.76	12.37	12.42
656	NYSE	ORN	Thu, Jul 29, 2010	12.89	13.02	12.61	12.70
655	NYSE	ORN	Wed, Jul 28, 2010	12.91	13.10	12.82	12.86
654	NYSE	ORN	Tue, Jul 27, 2010	13.31	13.38	13.00	13.06
653	NYSE	ORN	Mon, Jul 26, 2010	13.23	13.31	13.10	13.16
652	NYSE	ORN	Fri, Jul 23, 2010	12.52	13.20	12.52	13.15
651	NYSE	ORN	Thu, Jul 22, 2010	12.69	12.78	12.40	12.55
650	NYSE	ORN	Wed, Jul 21, 2010	13.12	13.27	12.42	12.55
649	NYSE	ORN	Tue, Jul 20, 2010	12.60	13.02	12.57	12.99
648	NYSE	ORN	Mon, Jul 19, 2010	12.81	12.93	12.52	12.71
647	NYSE	ORN	Fri, Jul 16, 2010	13.25	13.25	12.70	12.75
646	NYSE	ORN	Thu, Jul 15, 2010	13.21	13.33	12.99	13.23
645	NYSE	ORN	Wed, Jul 14, 2010	13.03	13.24	12.99	13.11
644	NYSE	ORN	Tue, Jul 13, 2010	13.04	13.21	12.91	13.17
643	NYSE	ORN	Mon, Jul 12, 2010	13.15	13.17	12.71	12.83
642	NYSE	ORN	Fri, Jul 9, 2010	13.15	13.30	13.06	13.20
641	NYSE	ORN	Thu, Jul 8, 2010	13.29	13.60	12.69	13.13
640	NYSE	ORN	Wed, Jul 7, 2010	12.94	13.18	12.70	13.12
639	NYSE	ORN	Tue, Jul 6, 2010	13.40	13.40	12.75	12.93
638	NYSE	ORN	Fri, Jul 2, 2010	13.54	13.54	12.85	13.07
637	NYSE	ORN	Thu, Jul 1, 2010	14.00	14.02	13.25	13.42
636	NYSE	ORN	Wed, Jun 30, 2010	14.43	14.57	14.09	14.20
635	NYSE	ORN	Tue, Jun 29, 2010	14.91	14.91	14.24	14.43
634	NYSE	ORN	Mon, Jun 28, 2010	15.55	15.59	15.16	15.16
633	NYSE	ORN	Fri, Jun 25, 2010	15.25	15.63	15.06	15.60
632	NYSE	ORN	Thu, Jun 24, 2010	15.41	15.64	15.18	15.22
631	NYSE	ORN	Wed, Jun 23, 2010	15.36	15.58	15.07	15.50
630	NYSE	ORN	Tue, Jun 22, 2010	16.32	16.37	15.35	15.37
629	NYSE	ORN	Mon, Jun 21, 2010	16.36	16.50	16.12	16.24
628	NYSE	ORN	Fri, Jun 18, 2010	16.24	16.32	16.06	16.08
627	NYSE	ORN	Thu, Jun 17, 2010	15.85	16.51	15.80	16.14
626	NYSE	ORN	Wed, Jun 16, 2010	15.33	16.01	15.29	15.72
625	NYSE	ORN	Tue, Jun 15, 2010	15.41	15.56	15.12	15.49
624	NYSE	ORN	Mon, Jun 14, 2010	15.58	15.58	15.11	15.18
623	NYSE	ORN	Fri, Jun 11, 2010	15.35	15.62	15.15	15.35
622	NYSE	ORN	Thu, Jun 10, 2010	15.94	16.10	15.18	15.61
621	NYSE	ORN	Wed, Jun 9, 2010	15.65	16.50	15.52	15.70
620	NYSE	ORN	Tue, Jun 8, 2010	15.19	15.64	15.19	15.56
619	NYSE	ORN	Mon, Jun 7, 2010	16.12	16.33	15.10	15.19
618	NYSE	ORN	Fri, Jun 4, 2010	15.45	16.37	15.18	16.17
617	NYSE	ORN	Thu, Jun 3, 2010	14.94	16.28	14.92	16.10
616	NYSE	ORN	Wed, Jun 2, 2010	14.56	14.94	14.27	14.94
615	NYSE	ORN	Tue, Jun 1, 2010	15.10	15.39	14.50	14.52
614	NYSE	ORN	Fri, May 28, 2010	15.39	15.57	15.08	15.20
613	NYSE	ORN	Thu, May 27, 2010	15.06	15.49	14.85	15.48
612	NYSE	ORN	Wed, May 26, 2010	14.58	15.16	14.51	14.67
611	NYSE	ORN	Tue, May 25, 2010	14.18	14.55	13.92	14.50
610	NYSE	ORN	Mon, May 24, 2010	14.43	14.90	14.36	14.63
609	NYSE	ORN	Fri, May 21, 2010	13.74	14.52	13.69	14.37
608	NYSE	ORN	Thu, May 20, 2010	14.79	14.97	13.84	14.00
607	NYSE	ORN	Wed, May 19, 2010	15.57	15.72	15.01	15.17
606	NYSE	ORN	Tue, May 18, 2010	16.22	16.35	15.55	15.59
605	NYSE	ORN	Mon, May 17, 2010	16.11	16.17	15.77	15.99
604	NYSE	ORN	Fri, May 14, 2010	16.65	16.81	15.82	16.08
603	NYSE	ORN	Thu, May 13, 2010	17.01	17.35	16.55	16.82
602	NYSE	ORN	Wed, May 12, 2010	16.67	17.17	16.60	17.01
601	NYSE	ORN	Tue, May 11, 2010	16.76	16.80	16.39	16.64
600	NYSE	ORN	Mon, May 10, 2010	16.89	17.31	16.84	17.05
599	NYSE	ORN	Fri, May 7, 2010	17.18	17.55	16.08	16.09
598	NYSE	ORN	Thu, May 6, 2010	17.97	18.21	15.85	17.06
597	NYSE	ORN	Wed, May 5, 2010	17.95	18.10	17.64	17.94
596	NYSE	ORN	Tue, May 4, 2010	18.67	18.68	17.81	18.18
595	NYSE	ORN	Mon, May 3, 2010	19.08	19.08	18.71	18.75
594	NYSE	ORN	Fri, Apr 30, 2010	19.56	19.61	18.90	18.96
593	NYSE	ORN	Thu, Apr 29, 2010	19.35	19.78	19.32	19.62
592	NYSE	ORN	Wed, Apr 28, 2010	19.40	19.50	19.09	19.25
591	NYSE	ORN	Tue, Apr 27, 2010	18.94	19.77	18.94	19.23
590	NYSE	ORN	Mon, Apr 26, 2010	19.57	19.67	19.01	19.07
589	NYSE	ORN	Fri, Apr 23, 2010	19.60	19.80	19.37	19.61
588	NYSE	ORN	Thu, Apr 22, 2010	19.24	19.62	19.01	19.53
587	NYSE	ORN	Wed, Apr 21, 2010	19.33	19.57	19.15	19.50
586	NYSE	ORN	Tue, Apr 20, 2010	19.14	19.46	19.03	19.38
585	NYSE	ORN	Mon, Apr 19, 2010	19.57	19.57	18.67	19.09
584	NYSE	ORN	Fri, Apr 16, 2010	19.48	19.74	18.91	19.56
583	NYSE	ORN	Thu, Apr 15, 2010	18.89	19.19	18.69	19.19
582	NYSE	ORN	Wed, Apr 14, 2010	18.86	18.95	18.52	18.83
581	NYSE	ORN	Tue, Apr 13, 2010	18.54	18.80	18.44	18.77
580	NYSE	ORN	Mon, Apr 12, 2010	18.87	18.92	18.51	18.55
579	NYSE	ORN	Fri, Apr 9, 2010	18.62	18.90	18.62	18.81
578	NYSE	ORN	Thu, Apr 8, 2010	18.63	18.68	18.36	18.60
577	NYSE	ORN	Wed, Apr 7, 2010	18.80	18.84	18.51	18.68
576	NYSE	ORN	Tue, Apr 6, 2010	18.01	18.95	18.00	18.77
575	NYSE	ORN	Mon, Apr 5, 2010	17.89	18.07	17.63	18.02
574	NYSE	ORN	Thu, Apr 1, 2010	18.11	18.35	17.63	17.79
573	NYSE	ORN	Wed, Mar 31, 2010	18.13	18.42	18.05	18.05
572	NYSE	ORN	Tue, Mar 30, 2010	18.28	18.50	18.11	18.24
571	NYSE	ORN	Mon, Mar 29, 2010	18.21	18.27	18.01	18.25
570	NYSE	ORN	Fri, Mar 26, 2010	18.07	18.24	17.90	18.06
569	NYSE	ORN	Thu, Mar 25, 2010	18.21	18.34	18.04	18.08
568	NYSE	ORN	Wed, Mar 24, 2010	18.16	18.21	17.99	18.12
567	NYSE	ORN	Tue, Mar 23, 2010	18.33	18.34	18.00	18.24
566	NYSE	ORN	Mon, Mar 22, 2010	18.06	18.44	17.90	18.30
565	NYSE	ORN	Fri, Mar 19, 2010	18.13	18.41	17.99	18.11
564	NYSE	ORN	Thu, Mar 18, 2010	18.06	18.30	18.02	18.21
563	NYSE	ORN	Wed, Mar 17, 2010	17.68	18.26	17.68	18.10
562	NYSE	ORN	Tue, Mar 16, 2010	17.41	17.72	17.23	17.71
561	NYSE	ORN	Mon, Mar 15, 2010	17.53	17.53	17.20	17.29
560	NYSE	ORN	Fri, Mar 12, 2010	17.69	17.69	17.32	17.51
559	NYSE	ORN	Thu, Mar 11, 2010	17.73	17.88	17.48	17.58
558	NYSE	ORN	Wed, Mar 10, 2010	17.78	17.90	17.63	17.76
557	NYSE	ORN	Tue, Mar 9, 2010	17.37	17.89	17.37	17.70
556	NYSE	ORN	Mon, Mar 8, 2010	17.44	17.73	17.25	17.49
555	NYSE	ORN	Fri, Mar 5, 2010	17.21	17.94	17.03	17.49
554	NYSE	ORN	Thu, Mar 4, 2010	18.50	18.77	17.03	17.12
553	NYSE	ORN	Wed, Mar 3, 2010	18.08	18.25	17.78	18.15
552	NYSE	ORN	Tue, Mar 2, 2010	17.79	18.06	17.67	18.00
551	NYSE	ORN	Mon, Mar 1, 2010	17.70	18.09	17.70	17.80
550	NYSE	ORN	Fri, Feb 26, 2010	17.59	17.76	17.39	17.56
549	NYSE	ORN	Thu, Feb 25, 2010	17.66	17.72	17.34	17.66
548	NYSE	ORN	Wed, Feb 24, 2010	17.85	18.05	17.72	17.92
547	NYSE	ORN	Tue, Feb 23, 2010	18.27	18.27	17.82	17.85
546	NYSE	ORN	Mon, Feb 22, 2010	18.27	18.48	18.15	18.24
545	NYSE	ORN	Fri, Feb 19, 2010	18.20	18.40	18.00	18.17
544	NYSE	ORN	Thu, Feb 18, 2010	18.19	18.24	17.96	18.19
543	NYSE	ORN	Wed, Feb 17, 2010	18.19	18.20	17.86	18.20
542	NYSE	ORN	Tue, Feb 16, 2010	18.20	18.20	17.82	18.09
541	NYSE	ORN	Fri, Feb 12, 2010	18.00	18.10	17.63	18.08
540	NYSE	ORN	Thu, Feb 11, 2010	17.95	18.10	17.80	17.97
539	NYSE	ORN	Wed, Feb 10, 2010	17.66	18.05	17.27	18.04
538	NYSE	ORN	Tue, Feb 9, 2010	17.42	17.94	17.29	17.70
537	NYSE	ORN	Mon, Feb 8, 2010	17.22	17.44	17.00	17.21
536	NYSE	ORN	Fri, Feb 5, 2010	16.73	17.33	16.23	17.25
535	NYSE	ORN	Thu, Feb 4, 2010	17.66	17.81	16.83	16.87
534	NYSE	ORN	Wed, Feb 3, 2010	18.83	19.11	17.69	17.80
533	NYSE	ORN	Tue, Feb 2, 2010	19.00	19.33	18.73	18.75
532	NYSE	ORN	Mon, Feb 1, 2010	19.08	19.25	18.75	18.98
531	NYSE	ORN	Fri, Jan 29, 2010	18.71	19.67	18.45	18.93
530	NYSE	ORN	Thu, Jan 28, 2010	18.37	18.46	17.34	17.85
529	NYSE	ORN	Wed, Jan 27, 2010	18.10	18.48	18.10	18.29
528	NYSE	ORN	Tue, Jan 26, 2010	18.53	18.73	18.11	18.14
527	NYSE	ORN	Mon, Jan 25, 2010	19.47	19.48	18.00	18.67
526	NYSE	ORN	Fri, Jan 22, 2010	21.00	21.05	19.28	19.34
525	NYSE	ORN	Thu, Jan 21, 2010	21.55	21.71	20.64	21.01
524	NYSE	ORN	Wed, Jan 20, 2010	21.98	21.98	21.05	21.46
523	NYSE	ORN	Tue, Jan 19, 2010	21.97	22.09	21.75	22.07
522	NYSE	ORN	Fri, Jan 15, 2010	22.18	22.18	21.39	21.88
521	NYSE	ORN	Thu, Jan 14, 2010	22.21	22.31	21.98	22.14
520	NYSE	ORN	Wed, Jan 13, 2010	21.98	22.37	21.62	22.20
519	NYSE	ORN	Tue, Jan 12, 2010	21.60	21.97	21.59	21.91
518	NYSE	ORN	Mon, Jan 11, 2010	21.80	21.86	21.66	21.78
517	NYSE	ORN	Fri, Jan 8, 2010	21.51	21.91	21.28	21.74
516	NYSE	ORN	Thu, Jan 7, 2010	21.55	21.55	20.91	21.48
515	NYSE	ORN	Wed, Jan 6, 2010	21.08	21.55	21.08	21.50
514	NYSE	ORN	Tue, Jan 5, 2010	21.55	21.58	21.06	21.22
513	NYSE	ORN	Mon, Jan 4, 2010	21.47	21.76	21.30	21.51
512	NYSE	ORN	Thu, Dec 31, 2009	20.78	21.39	20.77	21.06
511	NYSE	ORN	Wed, Dec 30, 2009	20.73	20.96	20.39	20.73
510	NYSE	ORN	Tue, Dec 29, 2009	20.87	21.01	20.70	20.77
509	NYSE	ORN	Mon, Dec 28, 2009	21.27	21.52	20.57	20.89
508	NYSE	ORN	Thu, Dec 24, 2009	21.90	21.90	21.05	21.32
507	NYSE	ORN	Wed, Dec 23, 2009	21.86	21.91	21.32	21.77
506	NYSE	ORN	Tue, Dec 22, 2009	21.30	21.95	21.20	21.69
505	NYSE	ORN	Mon, Dec 21, 2009	21.09	21.55	21.09	21.46
504	NYSE	ORN	Fri, Dec 18, 2009	21.02	21.17	20.50	21.16
503	NYSE	ORN	Thu, Dec 17, 2009	20.79	20.97	20.43	20.80
502	NYSE	ORN	Wed, Dec 16, 2009	20.72	21.00	20.49	20.88
501	NYSE	ORN	Tue, Dec 15, 2009	20.83	20.89	20.38	20.45
500	NYSE	ORN	Mon, Dec 14, 2009	20.03	20.87	19.93	20.79
499	NYSE	ORN	Fri, Dec 11, 2009	19.77	20.19	19.75	20.03
498	NYSE	ORN	Thu, Dec 10, 2009	20.07	20.31	19.62	19.80
497	NYSE	ORN	Wed, Dec 9, 2009	19.48	20.10	19.48	19.85
496	NYSE	ORN	Tue, Dec 8, 2009	19.50	19.99	19.30	19.65
495	NYSE	ORN	Mon, Dec 7, 2009	19.42	19.84	19.30	19.69
494	NYSE	ORN	Fri, Dec 4, 2009	19.28	19.60	18.92	19.37
493	NYSE	ORN	Thu, Dec 3, 2009	18.93	19.38	18.61	18.80
492	NYSE	ORN	Wed, Dec 2, 2009	18.81	19.24	18.66	18.96
491	NYSE	ORN	Tue, Dec 1, 2009	18.82	19.48	18.54	18.86
490	NYSE	ORN	Mon, Nov 30, 2009	18.63	18.73	18.11	18.49
489	NYSE	ORN	Fri, Nov 27, 2009	18.47	19.22	18.39	18.90
488	NYSE	ORN	Wed, Nov 25, 2009	19.55	19.75	19.37	19.42
487	NYSE	ORN	Tue, Nov 24, 2009	19.70	19.70	19.18	19.66
486	NYSE	ORN	Mon, Nov 23, 2009	19.50	19.64	19.33	19.58
485	NYSE	ORN	Fri, Nov 20, 2009	18.82	19.15	18.69	19.08
484	NYSE	ORN	Thu, Nov 19, 2009	19.33	19.41	18.81	19.01
483	NYSE	ORN	Wed, Nov 18, 2009	19.63	19.94	19.35	19.58
482	NYSE	ORN	Tue, Nov 17, 2009	18.80	19.49	18.80	19.41
481	NYSE	ORN	Mon, Nov 16, 2009	18.62	19.01	18.20	18.83
480	NYSE	ORN	Fri, Nov 13, 2009	18.33	18.59	17.94	18.53
479	NYSE	ORN	Thu, Nov 12, 2009	18.47	18.96	18.25	18.34
478	NYSE	ORN	Wed, Nov 11, 2009	19.10	19.10	17.57	18.47
477	NYSE	ORN	Tue, Nov 10, 2009	19.12	19.21	18.13	18.65
476	NYSE	ORN	Mon, Nov 9, 2009	19.57	19.67	18.99	19.10
475	NYSE	ORN	Fri, Nov 6, 2009	19.64	19.84	19.09	19.30
474	NYSE	ORN	Thu, Nov 5, 2009	19.80	20.65	18.81	19.73
473	NYSE	ORN	Wed, Nov 4, 2009	19.17	19.75	18.30	18.90
472	NYSE	ORN	Tue, Nov 3, 2009	19.01	19.30	18.66	19.02
471	NYSE	ORN	Mon, Nov 2, 2009	19.02	20.00	18.50	19.27
470	NYSE	ORN	Fri, Oct 30, 2009	20.05	20.06	18.65	19.04
469	NYSE	ORN	Thu, Oct 29, 2009	20.14	20.59	19.74	19.96
468	NYSE	ORN	Wed, Oct 28, 2009	21.62	21.83	19.95	20.00
467	NYSE	ORN	Tue, Oct 27, 2009	21.77	22.04	21.50	21.73
466	NYSE	ORN	Mon, Oct 26, 2009	22.72	23.51	21.67	21.75
465	NYSE	ORN	Fri, Oct 23, 2009	23.12	23.32	22.11	22.58
464	NYSE	ORN	Thu, Oct 22, 2009	22.73	23.17	21.81	22.92
463	NYSE	ORN	Wed, Oct 21, 2009	23.68	24.15	22.76	22.83
462	NYSE	ORN	Tue, Oct 20, 2009	24.12	24.38	23.55	23.69
461	NYSE	ORN	Mon, Oct 19, 2009	22.06	24.09	22.06	23.92
460	NYSE	ORN	Fri, Oct 16, 2009	21.93	22.63	21.41	22.19
459	NYSE	ORN	Thu, Oct 15, 2009	21.05	22.15	21.01	21.94
458	NYSE	ORN	Wed, Oct 14, 2009	21.29	21.49	21.06	21.18
457	NYSE	ORN	Tue, Oct 13, 2009	20.50	21.10	20.40	21.03
456	NYSE	ORN	Mon, Oct 12, 2009	21.73	21.90	20.55	20.57
455	NYSE	ORN	Fri, Oct 9, 2009	20.47	21.60	20.08	21.53
454	NYSE	ORN	Thu, Oct 8, 2009	21.40	21.99	20.41	20.47
453	NYSE	ORN	Wed, Oct 7, 2009	20.49	21.66	20.25	20.97
452	NYSE	ORN	Tue, Oct 6, 2009	19.84	20.32	19.52	19.68
451	NYSE	ORN	Mon, Oct 5, 2009	19.65	20.07	19.25	19.75
450	NYSE	ORN	Fri, Oct 2, 2009	19.42	19.95	19.25	19.37
449	NYSE	ORN	Thu, Oct 1, 2009	20.22	20.44	19.56	19.91
448	NYSE	ORN	Wed, Sep 30, 2009	21.06	21.48	20.17	20.54
447	NYSE	ORN	Tue, Sep 29, 2009	22.00	22.39	21.00	21.11
446	NYSE	ORN	Mon, Sep 28, 2009	20.70	22.07	20.50	22.00
445	NYSE	ORN	Fri, Sep 25, 2009	20.90	21.35	20.47	20.62
444	NYSE	ORN	Thu, Sep 24, 2009	22.04	22.40	20.92	21.03
443	NYSE	ORN	Wed, Sep 23, 2009	22.50	22.72	21.95	22.15
442	NYSE	ORN	Tue, Sep 22, 2009	21.00	22.37	21.00	22.30
441	NYSE	ORN	Mon, Sep 21, 2009	21.97	21.97	20.81	20.98
440	NYSE	ORN	Fri, Sep 18, 2009	22.73	22.99	21.82	22.01
439	NYSE	ORN	Thu, Sep 17, 2009	22.56	23.00	22.40	22.82
438	NYSE	ORN	Wed, Sep 16, 2009	22.44	22.75	22.00	22.51
437	NYSE	ORN	Tue, Sep 15, 2009	22.12	22.48	21.80	22.25
436	NYSE	ORN	Mon, Sep 14, 2009	22.20	22.50	21.64	22.06
435	NYSE	ORN	Fri, Sep 11, 2009	23.00	23.16	21.94	22.33
434	NYSE	ORN	Thu, Sep 10, 2009	22.72	23.50	22.30	22.88
433	NYSE	ORN	Wed, Sep 9, 2009	22.21	22.64	21.84	22.45
432	NYSE	ORN	Tue, Sep 8, 2009	23.06	23.06	22.01	22.15
431	NYSE	ORN	Fri, Sep 4, 2009	22.41	22.83	22.00	22.73
430	NYSE	ORN	Thu, Sep 3, 2009	20.35	22.97	20.35	22.31
429	NYSE	ORN	Wed, Sep 2, 2009	19.50	20.09	19.19	19.73
428	NYSE	ORN	Tue, Sep 1, 2009	19.99	20.62	19.07	19.59
427	NYSE	ORN	Mon, Aug 31, 2009	21.25	21.25	19.94	20.45
426	NYSE	ORN	Fri, Aug 28, 2009	21.78	21.86	21.10	21.48
425	NYSE	ORN	Thu, Aug 27, 2009	21.78	21.93	20.71	21.62
424	NYSE	ORN	Wed, Aug 26, 2009	21.92	22.34	21.31	21.57
423	NYSE	ORN	Tue, Aug 25, 2009	22.70	23.14	21.86	22.05
422	NYSE	ORN	Mon, Aug 24, 2009	22.50	23.60	22.41	22.87
421	NYSE	ORN	Fri, Aug 21, 2009	22.22	22.88	21.71	22.65
420	NYSE	ORN	Thu, Aug 20, 2009	21.45	22.09	21.41	21.88
419	NYSE	ORN	Wed, Aug 19, 2009	20.85	21.63	20.80	21.50
418	NYSE	ORN	Tue, Aug 18, 2009	21.70	21.89	20.36	21.48
417	NYSE	ORN	Mon, Aug 17, 2009	21.62	21.96	21.01	21.61
416	NYSE	ORN	Fri, Aug 14, 2009	21.72	22.23	20.98	22.20
415	NYSE	ORN	Thu, Aug 13, 2009	20.28	22.13	20.15	21.88
414	NYSE	ORN	Wed, Aug 12, 2009	19.10	20.60	19.10	19.71
413	NYSE	ORN	Tue, Aug 11, 2009	19.67	19.99	18.68	19.38
412	NYSE	ORN	Mon, Aug 10, 2009	21.50	21.93	19.82	19.93
411	NYSE	ORN	Fri, Aug 7, 2009	22.13	23.01	22.13	22.42
410	NYSE	ORN	Thu, Aug 6, 2009	23.51	23.51	19.29	22.47
409	NYSE	ORN	Wed, Aug 5, 2009	23.29	23.59	22.02	23.51
408	NYSE	ORN	Tue, Aug 4, 2009	22.50	23.58	22.50	23.05
407	NYSE	ORN	Mon, Aug 3, 2009	22.78	23.20	21.54	22.89
406	NYSE	ORN	Fri, Jul 31, 2009	21.88	22.49	21.50	22.36
405	NYSE	ORN	Thu, Jul 30, 2009	23.05	23.09	21.87	22.04
404	NYSE	ORN	Wed, Jul 29, 2009	23.35	23.35	22.43	22.77
403	NYSE	ORN	Tue, Jul 28, 2009	23.10	23.58	21.52	23.22
402	NYSE	ORN	Mon, Jul 27, 2009	24.17	24.98	23.00	23.36
401	NYSE	ORN	Fri, Jul 24, 2009	22.10	23.97	22.10	23.48
400	NYSE	ORN	Thu, Jul 23, 2009	21.01	22.50	20.89	22.18
399	NYSE	ORN	Wed, Jul 22, 2009	21.47	21.47	20.06	21.00
398	NYSE	ORN	Tue, Jul 21, 2009	21.70	21.98	21.34	21.69
397	NYSE	ORN	Mon, Jul 20, 2009	21.08	21.86	21.00	21.61
396	NYSE	ORN	Fri, Jul 17, 2009	20.34	21.01	19.90	20.49
395	NYSE	ORN	Thu, Jul 16, 2009	20.23	20.35	20.00	20.26
394	NYSE	ORN	Wed, Jul 15, 2009	20.42	20.75	19.81	20.40
393	NYSE	ORN	Tue, Jul 14, 2009	19.63	20.56	19.25	20.23
392	NYSE	ORN	Mon, Jul 13, 2009	18.87	19.84	18.63	19.70
391	NYSE	ORN	Fri, Jul 10, 2009	18.40	18.74	17.96	18.62
390	NYSE	ORN	Thu, Jul 9, 2009	18.74	18.80	17.98	18.61
389	NYSE	ORN	Wed, Jul 8, 2009	17.14	18.90	16.58	18.54
388	NYSE	ORN	Tue, Jul 7, 2009	17.08	17.17	16.81	16.92
387	NYSE	ORN	Mon, Jul 6, 2009	17.00	17.40	16.75	17.17
386	NYSE	ORN	Thu, Jul 2, 2009	18.72	18.72	17.12	17.12
385	NYSE	ORN	Wed, Jul 1, 2009	19.46	19.46	18.81	19.00
384	NYSE	ORN	Tue, Jun 30, 2009	19.88	20.00	18.96	19.00
383	NYSE	ORN	Mon, Jun 29, 2009	20.15	20.15	19.24	19.83
382	NYSE	ORN	Fri, Jun 26, 2009	18.43	20.10	18.19	19.84
381	NYSE	ORN	Thu, Jun 25, 2009	18.71	19.56	18.10	18.50
380	NYSE	ORN	Wed, Jun 24, 2009	18.22	19.06	18.21	18.99
379	NYSE	ORN	Tue, Jun 23, 2009	18.17	18.30	17.56	18.22
378	NYSE	ORN	Mon, Jun 22, 2009	19.53	19.53	18.00	18.09
377	NYSE	ORN	Fri, Jun 19, 2009	19.39	19.59	19.06	19.59
376	NYSE	ORN	Thu, Jun 18, 2009	18.27	19.12	18.00	19.03
375	NYSE	ORN	Wed, Jun 17, 2009	16.76	18.42	16.76	18.27
374	NYSE	ORN	Tue, Jun 16, 2009	18.74	19.29	17.71	17.74
373	NYSE	ORN	Mon, Jun 15, 2009	18.98	18.98	17.30	18.72
372	NYSE	ORN	Fri, Jun 12, 2009	18.65	18.65	16.80	17.79
371	NYSE	ORN	Thu, Jun 11, 2009	20.03	20.05	18.86	18.90
370	NYSE	ORN	Wed, Jun 10, 2009	20.35	20.35	19.42	19.95
369	NYSE	ORN	Tue, Jun 9, 2009	21.49	21.49	20.00	20.35
368	NYSE	ORN	Mon, Jun 8, 2009	19.06	20.60	19.06	20.39
367	NYSE	ORN	Fri, Jun 5, 2009	20.21	20.85	19.08	20.48
366	NYSE	ORN	Thu, Jun 4, 2009	21.16	21.20	20.72	21.06
365	NYSE	ORN	Wed, Jun 3, 2009	21.46	21.50	20.45	20.80
364	NYSE	ORN	Tue, Jun 2, 2009	22.13	22.13	21.16	21.62
363	NYSE	ORN	Mon, Jun 1, 2009	21.50	22.84	21.47	22.00
362	NYSE	ORN	Fri, May 29, 2009	19.51	21.08	19.51	21.08
361	NYSE	ORN	Thu, May 28, 2009	20.50	20.79	19.43	19.70
360	NYSE	ORN	Wed, May 27, 2009	21.12	21.12	20.21	20.30
359	NYSE	ORN	Tue, May 26, 2009	19.07	20.10	19.00	19.90
358	NYSE	ORN	Fri, May 22, 2009	19.10	19.40	18.94	19.20
357	NYSE	ORN	Thu, May 21, 2009	19.46	19.61	18.64	19.42
356	NYSE	ORN	Wed, May 20, 2009	19.50	21.16	19.14	19.47
355	NYSE	ORN	Tue, May 19, 2009	18.11	19.46	18.01	19.22
354	NYSE	ORN	Mon, May 18, 2009	16.21	18.20	15.87	18.13
353	NYSE	ORN	Fri, May 15, 2009	17.88	17.88	16.86	17.09
352	NYSE	ORN	Thu, May 14, 2009	17.52	18.60	17.50	17.74
351	NYSE	ORN	Wed, May 13, 2009	18.51	18.51	17.17	17.52
350	NYSE	ORN	Tue, May 12, 2009	18.66	18.97	17.88	18.90
349	NYSE	ORN	Mon, May 11, 2009	18.00	19.45	17.51	18.96
348	NYSE	ORN	Fri, May 8, 2009	17.47	18.24	17.41	18.03
347	NYSE	ORN	Thu, May 7, 2009	15.99	17.82	15.60	17.12
346	NYSE	ORN	Wed, May 6, 2009	16.12	16.25	14.98	15.43
345	NYSE	ORN	Tue, May 5, 2009	16.00	16.50	15.57	15.97
344	NYSE	ORN	Mon, May 4, 2009	14.72	16.11	14.50	16.00
343	NYSE	ORN	Fri, May 1, 2009	14.97	15.15	14.53	14.61
342	NYSE	ORN	Thu, Apr 30, 2009	14.64	15.13	14.20	14.98
341	NYSE	ORN	Wed, Apr 29, 2009	13.80	14.65	13.80	14.60
340	NYSE	ORN	Tue, Apr 28, 2009	13.57	13.81	13.52	13.73
339	NYSE	ORN	Mon, Apr 27, 2009	13.19	14.57	13.11	13.71
338	NYSE	ORN	Fri, Apr 24, 2009	12.94	13.54	12.52	13.22
337	NYSE	ORN	Thu, Apr 23, 2009	13.35	13.35	12.53	12.71
336	NYSE	ORN	Wed, Apr 22, 2009	13.30	13.80	13.24	13.29
335	NYSE	ORN	Tue, Apr 21, 2009	12.85	13.83	12.52	13.52
334	NYSE	ORN	Mon, Apr 20, 2009	12.84	13.15	12.54	12.85
333	NYSE	ORN	Fri, Apr 17, 2009	12.69	13.54	12.55	13.16
332	NYSE	ORN	Thu, Apr 16, 2009	12.85	12.85	12.41	12.62
331	NYSE	ORN	Wed, Apr 15, 2009	11.91	12.87	11.65	12.66
330	NYSE	ORN	Tue, Apr 14, 2009	12.75	12.75	11.95	12.06
329	NYSE	ORN	Mon, Apr 13, 2009	12.82	13.01	12.40	12.98
328	NYSE	ORN	Thu, Apr 9, 2009	12.99	13.36	12.48	12.97
327	NYSE	ORN	Wed, Apr 8, 2009	12.33	13.00	11.92	12.79
326	NYSE	ORN	Tue, Apr 7, 2009	12.33	12.53	11.75	12.17
325	NYSE	ORN	Mon, Apr 6, 2009	12.76	12.89	12.36	12.50
324	NYSE	ORN	Fri, Apr 3, 2009	13.34	13.36	12.85	12.98
323	NYSE	ORN	Thu, Apr 2, 2009	13.34	13.90	13.09	13.43
322	NYSE	ORN	Wed, Apr 1, 2009	13.12	13.44	12.66	12.98
321	NYSE	ORN	Tue, Mar 31, 2009	13.00	13.48	12.93	13.10
320	NYSE	ORN	Mon, Mar 30, 2009	12.63	13.10	12.06	12.82
319	NYSE	ORN	Fri, Mar 27, 2009	12.72	13.36	12.62	12.84
318	NYSE	ORN	Thu, Mar 26, 2009	12.49	12.90	12.06	12.77
317	NYSE	ORN	Wed, Mar 25, 2009	12.15	12.56	11.90	12.29
316	NYSE	ORN	Tue, Mar 24, 2009	12.40	12.50	11.88	11.98
315	NYSE	ORN	Mon, Mar 23, 2009	12.00	12.61	11.81	12.61
314	NYSE	ORN	Fri, Mar 20, 2009	12.19	12.19	11.62	11.78
313	NYSE	ORN	Thu, Mar 19, 2009	12.30	12.35	11.61	11.61
312	NYSE	ORN	Wed, Mar 18, 2009	11.88	12.34	11.63	12.25
311	NYSE	ORN	Tue, Mar 17, 2009	11.37	12.04	11.37	11.98
310	NYSE	ORN	Mon, Mar 16, 2009	11.43	11.88	11.28	11.41
309	NYSE	ORN	Fri, Mar 13, 2009	10.93	11.42	10.59	11.24
308	NYSE	ORN	Thu, Mar 12, 2009	10.21	11.05	10.07	10.89
307	NYSE	ORN	Wed, Mar 11, 2009	10.94	10.99	9.95	10.25
306	NYSE	ORN	Tue, Mar 10, 2009	10.23	11.09	10.15	10.75
305	NYSE	ORN	Mon, Mar 9, 2009	9.26	10.01	9.26	9.88
304	NYSE	ORN	Fri, Mar 6, 2009	9.59	9.95	9.11	9.69
303	NYSE	ORN	Thu, Mar 5, 2009	8.53	9.93	8.53	9.42
302	NYSE	ORN	Wed, Mar 4, 2009	8.20	8.35	7.93	8.17
301	NYSE	ORN	Tue, Mar 3, 2009	8.54	8.54	7.93	7.97
300	NYSE	ORN	Mon, Mar 2, 2009	8.61	8.87	8.25	8.37
299	NYSE	ORN	Fri, Feb 27, 2009	8.60	9.11	8.59	8.90
298	NYSE	ORN	Thu, Feb 26, 2009	9.10	9.29	8.71	8.80
297	NYSE	ORN	Wed, Feb 25, 2009	9.02	9.07	8.50	8.94
296	NYSE	ORN	Tue, Feb 24, 2009	9.16	9.17	8.96	9.01
295	NYSE	ORN	Mon, Feb 23, 2009	9.26	9.32	8.89	9.02
294	NYSE	ORN	Fri, Feb 20, 2009	9.18	9.45	9.00	9.11
293	NYSE	ORN	Thu, Feb 19, 2009	9.46	9.47	9.19	9.34
292	NYSE	ORN	Wed, Feb 18, 2009	9.21	9.40	9.00	9.34
291	NYSE	ORN	Tue, Feb 17, 2009	9.27	9.49	9.07	9.13
290	NYSE	ORN	Fri, Feb 13, 2009	9.69	10.01	9.63	9.73
289	NYSE	ORN	Thu, Feb 12, 2009	9.60	9.77	9.31	9.71
288	NYSE	ORN	Wed, Feb 11, 2009	9.01	10.03	9.01	9.74
287	NYSE	ORN	Tue, Feb 10, 2009	10.02	10.11	9.12	9.19
286	NYSE	ORN	Mon, Feb 9, 2009	10.08	10.18	10.01	10.14
285	NYSE	ORN	Fri, Feb 6, 2009	9.69	10.45	9.69	10.16
284	NYSE	ORN	Thu, Feb 5, 2009	9.56	9.75	9.36	9.75
283	NYSE	ORN	Wed, Feb 4, 2009	9.65	9.75	9.37	9.62
282	NYSE	ORN	Tue, Feb 3, 2009	9.54	10.03	9.50	9.68
281	NYSE	ORN	Mon, Feb 2, 2009	9.72	10.05	9.11	9.48
280	NYSE	ORN	Fri, Jan 30, 2009	9.83	9.93	9.42	9.90
279	NYSE	ORN	Thu, Jan 29, 2009	10.15	10.19	9.58	9.73
278	NYSE	ORN	Wed, Jan 28, 2009	10.20	10.36	10.04	10.28
277	NYSE	ORN	Tue, Jan 27, 2009	9.55	10.14	9.34	9.96
276	NYSE	ORN	Mon, Jan 26, 2009	8.77	10.12	8.77	9.54
275	NYSE	ORN	Fri, Jan 23, 2009	8.31	8.96	8.25	8.73
274	NYSE	ORN	Thu, Jan 22, 2009	8.74	8.80	8.42	8.54
273	NYSE	ORN	Wed, Jan 21, 2009	8.62	9.00	8.35	8.95
272	NYSE	ORN	Tue, Jan 20, 2009	8.79	8.87	8.35	8.48
271	NYSE	ORN	Fri, Jan 16, 2009	9.44	9.44	8.54	8.92
270	NYSE	ORN	Thu, Jan 15, 2009	8.56	9.20	8.28	9.20
269	NYSE	ORN	Wed, Jan 14, 2009	8.55	8.72	8.37	8.60
268	NYSE	ORN	Tue, Jan 13, 2009	8.86	9.00	8.31	8.75
267	NYSE	ORN	Mon, Jan 12, 2009	9.12	9.30	8.74	8.93
266	NYSE	ORN	Fri, Jan 9, 2009	8.59	9.87	8.59	9.14
265	NYSE	ORN	Thu, Jan 8, 2009	8.53	8.90	8.16	8.62
264	NYSE	ORN	Wed, Jan 7, 2009	9.46	9.55	8.26	8.59
263	NYSE	ORN	Tue, Jan 6, 2009	9.61	9.92	9.52	9.74
262	NYSE	ORN	Mon, Jan 5, 2009	10.15	10.15	9.36	9.40
261	NYSE	ORN	Fri, Jan 2, 2009	9.78	10.07	9.77	9.99
260	NYSE	ORN	Wed, Dec 31, 2008	8.95	9.75	8.85	9.66
259	NYSE	ORN	Tue, Dec 30, 2008	9.42	9.42	8.70	8.90
258	NYSE	ORN	Mon, Dec 29, 2008	9.98	10.06	9.15	9.25
257	NYSE	ORN	Fri, Dec 26, 2008	9.85	10.15	9.75	9.96
256	NYSE	ORN	Wed, Dec 24, 2008	10.05	10.06	9.56	9.79
255	NYSE	ORN	Tue, Dec 23, 2008	9.43	10.26	9.43	10.00
254	NYSE	ORN	Mon, Dec 22, 2008	9.39	9.39	8.86	9.35
253	NYSE	ORN	Fri, Dec 19, 2008	9.63	9.64	8.95	9.19
252	NYSE	ORN	Thu, Dec 18, 2008	8.82	9.42	8.82	9.25
251	NYSE	ORN	Wed, Dec 17, 2008	8.92	9.32	8.73	8.99
250	NYSE	ORN	Tue, Dec 16, 2008	8.34	9.08	7.55	9.00
249	NYSE	ORN	Mon, Dec 15, 2008	8.26	8.31	7.77	8.14
248	NYSE	ORN	Fri, Dec 12, 2008	7.79	8.36	7.27	8.20
247	NYSE	ORN	Thu, Dec 11, 2008	8.69	8.86	7.85	8.00
246	NYSE	ORN	Wed, Dec 10, 2008	8.78	9.00	8.61	8.78
245	NYSE	ORN	Tue, Dec 9, 2008	8.65	8.90	8.59	8.65
244	NYSE	ORN	Mon, Dec 8, 2008	8.42	9.17	8.02	8.72
243	NYSE	ORN	Fri, Dec 5, 2008	7.53	8.26	7.33	8.20
242	NYSE	ORN	Thu, Dec 4, 2008	8.34	8.68	7.52	7.67
241	NYSE	ORN	Wed, Dec 3, 2008	7.43	8.87	6.88	8.49
240	NYSE	ORN	Tue, Dec 2, 2008	6.41	7.67	6.41	7.64
239	NYSE	ORN	Mon, Dec 1, 2008	7.41	7.41	6.19	6.26
238	NYSE	ORN	Fri, Nov 28, 2008	6.95	7.67	6.83	7.65
237	NYSE	ORN	Wed, Nov 26, 2008	5.44	6.92	5.40	6.88
236	NYSE	ORN	Tue, Nov 25, 2008	6.37	6.72	5.45	5.48
235	NYSE	ORN	Mon, Nov 24, 2008	4.46	6.43	4.31	6.29
234	NYSE	ORN	Fri, Nov 21, 2008	3.63	4.63	3.63	4.39
233	NYSE	ORN	Thu, Nov 20, 2008	4.05	4.16	3.55	3.57
232	NYSE	ORN	Wed, Nov 19, 2008	4.64	4.99	4.03	4.03
231	NYSE	ORN	Tue, Nov 18, 2008	4.88	5.19	4.59	4.64
230	NYSE	ORN	Mon, Nov 17, 2008	4.49	4.88	4.35	4.87
229	NYSE	ORN	Fri, Nov 14, 2008	5.10	5.26	4.49	4.52
228	NYSE	ORN	Thu, Nov 13, 2008	4.81	5.36	4.26	5.20
227	NYSE	ORN	Wed, Nov 12, 2008	5.23	5.50	4.70	4.79
226	NYSE	ORN	Tue, Nov 11, 2008	5.56	5.59	5.30	5.30
225	NYSE	ORN	Mon, Nov 10, 2008	5.44	5.84	5.30	5.60
224	NYSE	ORN	Fri, Nov 7, 2008	5.22	5.35	4.71	5.30
223	NYSE	ORN	Thu, Nov 6, 2008	6.02	6.03	5.06	5.10
222	NYSE	ORN	Wed, Nov 5, 2008	6.00	6.50	5.24	5.31
221	NYSE	ORN	Tue, Nov 4, 2008	6.10	6.19	5.90	6.05
220	NYSE	ORN	Mon, Nov 3, 2008	5.18	6.47	5.18	5.88
219	NYSE	ORN	Fri, Oct 31, 2008	5.00	5.95	4.94	5.18
218	NYSE	ORN	Thu, Oct 30, 2008	5.01	5.34	4.77	5.00
217	NYSE	ORN	Wed, Oct 29, 2008	4.86	5.55	4.57	4.86
216	NYSE	ORN	Tue, Oct 28, 2008	5.37	5.37	4.40	4.78
215	NYSE	ORN	Mon, Oct 27, 2008	5.84	5.85	5.22	5.27
214	NYSE	ORN	Fri, Oct 24, 2008	5.92	6.20	5.55	5.91
213	NYSE	ORN	Thu, Oct 23, 2008	6.29	6.66	6.14	6.46
212	NYSE	ORN	Wed, Oct 22, 2008	6.82	7.13	6.14	6.25
211	NYSE	ORN	Tue, Oct 21, 2008	7.64	7.67	6.96	6.98
210	NYSE	ORN	Mon, Oct 20, 2008	7.49	7.88	7.12	7.77
209	NYSE	ORN	Fri, Oct 17, 2008	6.07	7.77	5.82	7.40
208	NYSE	ORN	Thu, Oct 16, 2008	6.41	6.52	5.01	6.30
207	NYSE	ORN	Wed, Oct 15, 2008	7.05	7.05	6.07	6.36
206	NYSE	ORN	Tue, Oct 14, 2008	7.75	7.75	6.90	7.15
205	NYSE	ORN	Mon, Oct 13, 2008	6.71	7.85	6.51	7.75
204	NYSE	ORN	Fri, Oct 10, 2008	5.99	6.92	5.65	6.47
203	NYSE	ORN	Thu, Oct 9, 2008	6.36	6.43	6.00	6.00
202	NYSE	ORN	Wed, Oct 8, 2008	5.86	6.50	5.04	6.25
201	NYSE	ORN	Tue, Oct 7, 2008	7.95	8.01	6.00	6.00
200	NYSE	ORN	Mon, Oct 6, 2008	7.89	8.00	7.00	7.88
199	NYSE	ORN	Fri, Oct 3, 2008	8.71	8.84	7.86	8.02
198	NYSE	ORN	Thu, Oct 2, 2008	9.78	9.90	8.20	8.59
197	NYSE	ORN	Wed, Oct 1, 2008	10.40	10.40	9.47	9.85
196	NYSE	ORN	Tue, Sep 30, 2008	10.68	11.15	10.22	10.49
195	NYSE	ORN	Mon, Sep 29, 2008	10.98	12.79	10.48	10.62
194	NYSE	ORN	Fri, Sep 26, 2008	10.59	11.16	10.05	11.14
193	NYSE	ORN	Thu, Sep 25, 2008	10.04	10.86	10.04	10.77
192	NYSE	ORN	Wed, Sep 24, 2008	10.55	10.84	9.01	10.00
191	NYSE	ORN	Tue, Sep 23, 2008	10.79	11.25	10.47	10.51
190	NYSE	ORN	Mon, Sep 22, 2008	10.96	11.33	10.79	10.80
189	NYSE	ORN	Fri, Sep 19, 2008	11.99	11.99	10.62	11.00
188	NYSE	ORN	Thu, Sep 18, 2008	10.78	11.24	10.29	11.15
187	NYSE	ORN	Wed, Sep 17, 2008	11.11	11.52	10.56	10.57
186	NYSE	ORN	Tue, Sep 16, 2008	10.80	11.14	10.43	10.90
185	NYSE	ORN	Mon, Sep 15, 2008	11.23	11.72	10.80	10.92
184	NYSE	ORN	Fri, Sep 12, 2008	11.11	11.45	11.00	11.41
183	NYSE	ORN	Thu, Sep 11, 2008	11.02	11.08	10.68	11.05
182	NYSE	ORN	Wed, Sep 10, 2008	10.99	11.59	10.89	11.20
181	NYSE	ORN	Tue, Sep 9, 2008	11.03	11.27	10.79	10.84
180	NYSE	ORN	Mon, Sep 8, 2008	11.64	11.65	10.73	11.01
179	NYSE	ORN	Fri, Sep 5, 2008	12.06	12.06	10.96	11.30
178	NYSE	ORN	Thu, Sep 4, 2008	12.57	12.69	11.68	12.21
177	NYSE	ORN	Wed, Sep 3, 2008	12.77	12.82	12.36	12.70
176	NYSE	ORN	Tue, Sep 2, 2008	13.16	13.51	12.47	12.82
175	NYSE	ORN	Fri, Aug 29, 2008	13.15	13.21	12.94	12.99
174	NYSE	ORN	Thu, Aug 28, 2008	12.94	13.75	12.52	13.13
173	NYSE	ORN	Wed, Aug 27, 2008	11.94	12.91	11.94	12.90
172	NYSE	ORN	Tue, Aug 26, 2008	11.44	11.76	11.36	11.76
171	NYSE	ORN	Mon, Aug 25, 2008	11.78	11.78	11.34	11.48
170	NYSE	ORN	Fri, Aug 22, 2008	11.86	11.86	11.76	11.80
169	NYSE	ORN	Thu, Aug 21, 2008	11.75	11.90	11.75	11.86
168	NYSE	ORN	Wed, Aug 20, 2008	11.77	11.96	11.77	11.83
167	NYSE	ORN	Tue, Aug 19, 2008	12.08	12.12	11.71	11.75
166	NYSE	ORN	Mon, Aug 18, 2008	12.45	12.49	11.96	12.18
165	NYSE	ORN	Fri, Aug 15, 2008	12.64	12.85	12.39	12.44
164	NYSE	ORN	Thu, Aug 14, 2008	12.26	12.52	12.26	12.48
163	NYSE	ORN	Wed, Aug 13, 2008	12.61	12.70	12.14	12.27
162	NYSE	ORN	Tue, Aug 12, 2008	12.94	12.94	12.58	12.58
161	NYSE	ORN	Mon, Aug 11, 2008	12.81	13.56	12.28	12.90
160	NYSE	ORN	Fri, Aug 8, 2008	12.49	12.99	12.40	12.86
159	NYSE	ORN	Thu, Aug 7, 2008	12.98	12.98	12.38	12.47
158	NYSE	ORN	Wed, Aug 6, 2008	13.50	13.50	13.14	13.18
157	NYSE	ORN	Tue, Aug 5, 2008	13.07	13.58	12.74	13.57
156	NYSE	ORN	Mon, Aug 4, 2008	13.35	13.35	12.88	12.88
155	NYSE	ORN	Fri, Aug 1, 2008	13.57	13.71	13.25	13.38
154	NYSE	ORN	Thu, Jul 31, 2008	13.87	14.00	13.75	13.85
153	NYSE	ORN	Wed, Jul 30, 2008	14.27	14.34	13.96	14.00
152	NYSE	ORN	Tue, Jul 29, 2008	13.94	14.40	13.56	14.02
151	NYSE	ORN	Mon, Jul 28, 2008	13.93	13.97	13.68	13.93
150	NYSE	ORN	Fri, Jul 25, 2008	14.06	14.12	13.81	14.01
149	NYSE	ORN	Thu, Jul 24, 2008	14.24	14.24	13.88	13.94
148	NYSE	ORN	Wed, Jul 23, 2008	14.26	14.29	13.87	14.24
147	NYSE	ORN	Tue, Jul 22, 2008	14.08	14.29	13.84	14.25
146	NYSE	ORN	Mon, Jul 21, 2008	14.50	14.50	14.18	14.18
145	NYSE	ORN	Fri, Jul 18, 2008	13.87	14.49	13.72	14.42
144	NYSE	ORN	Thu, Jul 17, 2008	13.32	13.83	13.32	13.80
143	NYSE	ORN	Wed, Jul 16, 2008	13.27	13.29	13.07	13.25
142	NYSE	ORN	Tue, Jul 15, 2008	13.22	13.42	13.17	13.21
141	NYSE	ORN	Mon, Jul 14, 2008	13.10	13.28	13.05	13.16
140	NYSE	ORN	Fri, Jul 11, 2008	13.04	13.27	13.04	13.10
139	NYSE	ORN	Thu, Jul 10, 2008	13.31	13.43	13.01	13.13
138	NYSE	ORN	Wed, Jul 9, 2008	13.95	13.95	13.36	13.36
137	NYSE	ORN	Tue, Jul 8, 2008	13.11	13.93	13.10	13.92
136	NYSE	ORN	Mon, Jul 7, 2008	13.49	14.07	13.02	13.05
135	NYSE	ORN	Thu, Jul 3, 2008	13.90	13.95	13.45	13.45
134	NYSE	ORN	Wed, Jul 2, 2008	14.27	14.39	13.66	13.89
133	NYSE	ORN	Tue, Jul 1, 2008	14.03	14.31	13.47	14.31
132	NYSE	ORN	Mon, Jun 30, 2008	14.47	14.60	13.91	14.13
131	NYSE	ORN	Fri, Jun 27, 2008	14.50	14.62	14.23	14.49
130	NYSE	ORN	Thu, Jun 26, 2008	14.60	14.94	14.26	14.60
129	NYSE	ORN	Wed, Jun 25, 2008	14.62	15.00	14.47	14.62
128	NYSE	ORN	Tue, Jun 24, 2008	14.71	14.71	14.29	14.54
127	NYSE	ORN	Mon, Jun 23, 2008	14.78	14.79	14.26	14.66
126	NYSE	ORN	Fri, Jun 20, 2008	14.80	14.80	14.32	14.75
125	NYSE	ORN	Thu, Jun 19, 2008	14.70	14.80	14.49	14.78
124	NYSE	ORN	Wed, Jun 18, 2008	14.80	14.80	14.66	14.66
123	NYSE	ORN	Tue, Jun 17, 2008	14.48	14.91	14.47	14.79
122	NYSE	ORN	Mon, Jun 16, 2008	14.23	14.50	13.96	14.43
121	NYSE	ORN	Fri, Jun 13, 2008	14.08	14.29	13.87	14.20
120	NYSE	ORN	Thu, Jun 12, 2008	14.26	14.45	13.97	14.04
119	NYSE	ORN	Wed, Jun 11, 2008	14.31	14.50	14.27	14.29
118	NYSE	ORN	Tue, Jun 10, 2008	14.55	14.80	14.24	14.39
117	NYSE	ORN	Mon, Jun 9, 2008	14.68	14.83	14.49	14.83
116	NYSE	ORN	Fri, Jun 6, 2008	14.85	14.85	14.32	14.74
115	NYSE	ORN	Thu, Jun 5, 2008	14.75	15.08	14.51	14.74
114	NYSE	ORN	Wed, Jun 4, 2008	15.33	15.34	14.75	14.84
113	NYSE	ORN	Tue, Jun 3, 2008	15.29	15.41	15.01	15.35
112	NYSE	ORN	Mon, Jun 2, 2008	15.08	15.25	14.86	15.20
111	NYSE	ORN	Fri, May 30, 2008	15.03	15.25	14.95	15.02
110	NYSE	ORN	Thu, May 29, 2008	15.00	15.09	14.85	14.98
109	NYSE	ORN	Wed, May 28, 2008	15.06	15.10	14.89	15.00
108	NYSE	ORN	Tue, May 27, 2008	14.68	15.17	14.59	14.97
107	NYSE	ORN	Fri, May 23, 2008	14.31	14.71	14.31	14.71
106	NYSE	ORN	Thu, May 22, 2008	14.42	14.48	14.11	14.35
105	NYSE	ORN	Wed, May 21, 2008	14.34	14.39	13.96	14.00
104	NYSE	ORN	Tue, May 20, 2008	14.06	14.30	14.02	14.10
103	NYSE	ORN	Mon, May 19, 2008	14.38	14.50	14.20	14.35
102	NYSE	ORN	Fri, May 16, 2008	14.35	14.42	14.12	14.42
101	NYSE	ORN	Thu, May 15, 2008	13.49	14.35	13.35	14.35
100	NYSE	ORN	Wed, May 14, 2008	12.93	13.40	12.86	13.25
99	NYSE	ORN	Tue, May 13, 2008	13.10	13.10	12.97	12.99
98	NYSE	ORN	Mon, May 12, 2008	13.06	13.19	12.60	13.00
97	NYSE	ORN	Fri, May 9, 2008	13.55	13.90	13.04	13.10
96	NYSE	ORN	Thu, May 8, 2008	13.94	13.94	13.27	13.41
95	NYSE	ORN	Wed, May 7, 2008	13.60	13.98	13.44	13.57
94	NYSE	ORN	Tue, May 6, 2008	13.39	13.74	13.39	13.60
93	NYSE	ORN	Mon, May 5, 2008	13.78	13.98	13.31	13.60
92	NYSE	ORN	Fri, May 2, 2008	13.50	13.99	13.26	13.99
91	NYSE	ORN	Thu, May 1, 2008	13.57	13.98	13.26	13.43
90	NYSE	ORN	Wed, Apr 30, 2008	13.70	13.80	13.57	13.68
89	NYSE	ORN	Tue, Apr 29, 2008	13.31	13.97	13.31	13.62
88	NYSE	ORN	Mon, Apr 28, 2008	13.20	13.45	13.10	13.35
87	NYSE	ORN	Fri, Apr 25, 2008	12.74	13.13	12.73	13.02
86	NYSE	ORN	Thu, Apr 24, 2008	13.19	13.19	12.66	13.00
85	NYSE	ORN	Wed, Apr 23, 2008	13.10	13.31	12.87	13.00
84	NYSE	ORN	Tue, Apr 22, 2008	12.79	13.00	12.75	13.00
83	NYSE	ORN	Mon, Apr 21, 2008	13.06	13.13	12.55	12.65
82	NYSE	ORN	Fri, Apr 18, 2008	12.60	13.45	12.56	12.60
81	NYSE	ORN	Thu, Apr 17, 2008	12.60	13.00	12.52	12.60
80	NYSE	ORN	Wed, Apr 16, 2008	12.71	13.24	12.60	12.64
79	NYSE	ORN	Tue, Apr 15, 2008	13.26	13.26	12.15	12.84
78	NYSE	ORN	Mon, Apr 14, 2008	12.89	13.13	12.76	13.00
77	NYSE	ORN	Fri, Apr 11, 2008	12.63	13.04	12.63	13.00
76	NYSE	ORN	Thu, Apr 10, 2008	12.73	13.00	12.73	13.00
75	NYSE	ORN	Wed, Apr 9, 2008	12.38	13.00	12.38	13.00
74	NYSE	ORN	Tue, Apr 8, 2008	12.39	13.02	12.39	13.00
73	NYSE	ORN	Mon, Apr 7, 2008	13.47	13.47	12.17	12.63
72	NYSE	ORN	Fri, Apr 4, 2008	12.40	13.14	12.40	12.64
71	NYSE	ORN	Thu, Apr 3, 2008	12.33	12.81	12.07	12.25
70	NYSE	ORN	Wed, Apr 2, 2008	12.21	12.25	12.10	12.19
69	NYSE	ORN	Tue, Apr 1, 2008	12.62	12.94	11.89	12.31
68	NYSE	ORN	Mon, Mar 31, 2008	11.98	12.00	11.70	11.95
67	NYSE	ORN	Fri, Mar 28, 2008	11.75	12.00	11.75	11.99
66	NYSE	ORN	Thu, Mar 27, 2008	11.43	12.00	11.43	11.85
65	NYSE	ORN	Wed, Mar 26, 2008	12.29	13.26	11.85	11.99
64	NYSE	ORN	Tue, Mar 25, 2008	12.00	13.23	12.00	12.16
63	NYSE	ORN	Mon, Mar 24, 2008	10.81	12.45	10.81	12.00
62	NYSE	ORN	Thu, Mar 20, 2008	10.81	12.46	10.01	12.00
61	NYSE	ORN	Wed, Mar 19, 2008	12.23	12.49	11.40	11.95
60	NYSE	ORN	Tue, Mar 18, 2008	12.25	12.70	11.40	11.89
59	NYSE	ORN	Mon, Mar 17, 2008	12.20	12.70	11.50	11.99
58	NYSE	ORN	Fri, Mar 14, 2008	13.24	13.24	12.45	12.50
57	NYSE	ORN	Thu, Mar 13, 2008	13.29	13.29	12.75	13.06
56	NYSE	ORN	Wed, Mar 12, 2008	13.73	13.73	12.15	12.97
55	NYSE	ORN	Tue, Mar 11, 2008	13.24	13.25	12.88	13.15
54	NYSE	ORN	Mon, Mar 10, 2008	13.25	13.25	12.91	13.06
53	NYSE	ORN	Fri, Mar 7, 2008	13.88	13.95	12.89	13.00
52	NYSE	ORN	Thu, Mar 6, 2008	13.60	13.60	12.40	13.20
51	NYSE	ORN	Wed, Mar 5, 2008	13.74	13.75	12.60	12.88
50	NYSE	ORN	Tue, Mar 4, 2008	13.45	13.45	12.65	13.36
49	NYSE	ORN	Mon, Mar 3, 2008	13.49	13.50	12.75	13.20
48	NYSE	ORN	Fri, Feb 29, 2008	12.42	13.44	12.42	13.00
47	NYSE	ORN	Thu, Feb 28, 2008	13.54	13.76	12.65	12.68
46	NYSE	ORN	Wed, Feb 27, 2008	12.65	13.50	12.65	13.25
45	NYSE	ORN	Tue, Feb 26, 2008	13.41	13.56	12.75	13.46
44	NYSE	ORN	Mon, Feb 25, 2008	13.50	13.94	13.50	13.50
43	NYSE	ORN	Fri, Feb 22, 2008	13.72	13.77	13.50	13.55
42	NYSE	ORN	Thu, Feb 21, 2008	14.26	14.26	13.80	13.90
41	NYSE	ORN	Wed, Feb 20, 2008	14.00	14.00	13.88	14.00
40	NYSE	ORN	Tue, Feb 19, 2008	13.75	14.17	13.75	14.09
39	NYSE	ORN	Fri, Feb 15, 2008	14.78	14.78	14.00	14.00
38	NYSE	ORN	Thu, Feb 14, 2008	14.13	14.50	13.83	13.91
37	NYSE	ORN	Wed, Feb 13, 2008	13.90	14.00	13.88	13.99
36	NYSE	ORN	Tue, Feb 12, 2008	14.00	14.13	13.89	14.00
35	NYSE	ORN	Mon, Feb 11, 2008	14.77	14.77	13.94	14.09
34	NYSE	ORN	Fri, Feb 8, 2008	13.76	15.00	13.70	13.84
33	NYSE	ORN	Thu, Feb 7, 2008	14.29	14.38	13.75	13.84
32	NYSE	ORN	Wed, Feb 6, 2008	14.24	14.42	13.87	14.00
31	NYSE	ORN	Tue, Feb 5, 2008	14.20	14.24	14.00	14.15
30	NYSE	ORN	Mon, Feb 4, 2008	13.80	14.20	13.80	14.15
29	NYSE	ORN	Fri, Feb 1, 2008	14.00	14.05	13.50	13.75
28	NYSE	ORN	Thu, Jan 31, 2008	13.10	14.20	13.10	14.20
27	NYSE	ORN	Wed, Jan 30, 2008	12.75	14.19	12.75	13.63
26	NYSE	ORN	Tue, Jan 29, 2008	12.24	13.00	11.55	12.74
25	NYSE	ORN	Mon, Jan 28, 2008	12.02	12.02	11.60	12.00
24	NYSE	ORN	Fri, Jan 25, 2008	11.89	12.07	11.50	12.00
23	NYSE	ORN	Thu, Jan 24, 2008	12.02	12.02	11.53	11.85
22	NYSE	ORN	Wed, Jan 23, 2008	11.72	11.89	11.50	11.88
21	NYSE	ORN	Tue, Jan 22, 2008	12.00	12.00	11.50	11.50
20	NYSE	ORN	Fri, Jan 18, 2008	11.75	11.75	11.50	11.50
19	NYSE	ORN	Thu, Jan 17, 2008	12.00	12.05	11.50	11.66
18	NYSE	ORN	Wed, Jan 16, 2008	11.79	12.05	11.50	12.05
17	NYSE	ORN	Tue, Jan 15, 2008	11.99	12.00	10.71	11.75
16	NYSE	ORN	Mon, Jan 14, 2008	11.65	12.03	11.50	11.70
15	NYSE	ORN	Fri, Jan 11, 2008	12.41	12.50	11.50	11.65
14	NYSE	ORN	Thu, Jan 10, 2008	14.00	14.00	11.64	11.75
13	NYSE	ORN	Wed, Jan 9, 2008	13.94	14.00	13.80	13.95
12	NYSE	ORN	Tue, Jan 8, 2008	14.25	14.25	13.95	14.20
11	NYSE	ORN	Mon, Jan 7, 2008	14.65	14.65	14.25	14.25
10	NYSE	ORN	Fri, Jan 4, 2008	14.65	14.65	14.64	14.64
9	NYSE	ORN	Thu, Jan 3, 2008	14.90	14.99	14.74	14.74
8	NYSE	ORN	Wed, Jan 2, 2008	15.00	15.00	14.85	14.99
7	NYSE	ORN	Mon, Dec 31, 2007	15.20	15.20	15.00	15.00
6	NYSE	ORN	Fri, Dec 28, 2007	14.93	15.05	14.93	15.05
5	NYSE	ORN	Thu, Dec 27, 2007	15.25	15.25	15.00	15.00
4	NYSE	ORN	Wed, Dec 26, 2007	15.30	15.30	14.73	15.25
3	NYSE	ORN	Mon, Dec 24, 2007	15.75	15.75	15.16	15.25
2	NYSE	ORN	Fri, Dec 21, 2007	16.50	16.50	15.20	15.25
1	NYSE	ORN	Thu, Dec 20, 2007	16.00	16.50	15.80	15.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Orion Group Holdings Inc NYSE:ORN 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