Oaktree Specialty Lending Corp NASDAQ:OCSL Historical Prices

Below are the 3960 trading days of historical prices for OCSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3960	NASDAQ	OCSL	Thu, Mar 7, 2024	19.70	19.78	19.64	19.73
3959	NASDAQ	OCSL	Wed, Mar 6, 2024	19.56	19.73	19.52	19.66
3958	NASDAQ	OCSL	Tue, Mar 5, 2024	19.51	19.57	19.45	19.49
3957	NASDAQ	OCSL	Mon, Mar 4, 2024	19.63	19.71	19.48	19.52
3956	NASDAQ	OCSL	Fri, Mar 1, 2024	19.93	19.93	19.60	19.67
3955	NASDAQ	OCSL	Thu, Feb 29, 2024	19.80	19.95	19.76	19.95
3954	NASDAQ	OCSL	Wed, Feb 28, 2024	20.00	20.00	19.73	19.73
3953	NASDAQ	OCSL	Tue, Feb 27, 2024	20.03	20.08	19.82	19.98
3952	NASDAQ	OCSL	Mon, Feb 26, 2024	20.09	20.13	19.88	19.93
3951	NASDAQ	OCSL	Fri, Feb 23, 2024	20.18	20.44	20.13	20.15
3950	NASDAQ	OCSL	Thu, Feb 22, 2024	19.96	20.18	19.89	20.14
3949	NASDAQ	OCSL	Wed, Feb 21, 2024	20.10	20.14	19.87	19.96
3948	NASDAQ	OCSL	Tue, Feb 20, 2024	20.27	20.27	20.05	20.11
3947	NASDAQ	OCSL	Fri, Feb 16, 2024	20.10	20.32	19.97	20.23
3946	NASDAQ	OCSL	Thu, Feb 15, 2024	20.00	20.24	20.00	20.09
3945	NASDAQ	OCSL	Wed, Feb 14, 2024	19.90	20.02	19.89	19.93
3944	NASDAQ	OCSL	Tue, Feb 13, 2024	20.00	20.00	19.79	19.84
3943	NASDAQ	OCSL	Mon, Feb 12, 2024	19.80	20.11	19.73	20.06
3942	NASDAQ	OCSL	Fri, Feb 9, 2024	19.67	19.76	19.53	19.73
3941	NASDAQ	OCSL	Thu, Feb 8, 2024	19.69	19.77	19.61	19.68
3940	NASDAQ	OCSL	Wed, Feb 7, 2024	19.76	19.82	19.59	19.60
3939	NASDAQ	OCSL	Tue, Feb 6, 2024	19.51	19.67	19.41	19.65
3938	NASDAQ	OCSL	Mon, Feb 5, 2024	19.68	19.68	19.38	19.52
3937	NASDAQ	OCSL	Fri, Feb 2, 2024	19.41	19.75	19.40	19.71
3936	NASDAQ	OCSL	Thu, Feb 1, 2024	19.85	19.95	19.15	19.52
3935	NASDAQ	OCSL	Wed, Jan 31, 2024	21.43	21.49	21.16	21.18
3934	NASDAQ	OCSL	Tue, Jan 30, 2024	21.38	21.52	21.37	21.48
3933	NASDAQ	OCSL	Mon, Jan 29, 2024	21.54	21.56	21.35	21.39
3932	NASDAQ	OCSL	Fri, Jan 26, 2024	21.50	21.56	21.46	21.54
3931	NASDAQ	OCSL	Thu, Jan 25, 2024	21.49	21.51	21.34	21.49
3930	NASDAQ	OCSL	Wed, Jan 24, 2024	21.59	21.64	21.37	21.38
3929	NASDAQ	OCSL	Tue, Jan 23, 2024	21.45	21.55	21.32	21.51
3928	NASDAQ	OCSL	Mon, Jan 22, 2024	21.39	21.55	21.36	21.41
3927	NASDAQ	OCSL	Fri, Jan 19, 2024	21.39	21.45	21.24	21.37
3926	NASDAQ	OCSL	Thu, Jan 18, 2024	21.39	21.41	21.20	21.34
3925	NASDAQ	OCSL	Wed, Jan 17, 2024	21.07	21.36	21.06	21.36
3924	NASDAQ	OCSL	Tue, Jan 16, 2024	21.20	21.25	21.01	21.14
3923	NASDAQ	OCSL	Fri, Jan 12, 2024	21.20	21.32	21.19	21.26
3922	NASDAQ	OCSL	Thu, Jan 11, 2024	21.13	21.20	20.86	21.18
3921	NASDAQ	OCSL	Wed, Jan 10, 2024	21.00	21.28	20.98	21.22
3920	NASDAQ	OCSL	Tue, Jan 9, 2024	20.94	21.06	20.90	21.00
3919	NASDAQ	OCSL	Mon, Jan 8, 2024	20.78	21.01	20.78	20.99
3918	NASDAQ	OCSL	Fri, Jan 5, 2024	21.04	21.12	20.85	20.91
3917	NASDAQ	OCSL	Thu, Jan 4, 2024	20.51	21.11	20.51	21.01
3916	NASDAQ	OCSL	Wed, Jan 3, 2024	20.35	20.58	20.24	20.47
3915	NASDAQ	OCSL	Tue, Jan 2, 2024	20.40	20.58	20.24	20.40
3914	NASDAQ	OCSL	Fri, Dec 29, 2023	20.74	20.74	20.42	20.42
3913	NASDAQ	OCSL	Thu, Dec 28, 2023	20.65	20.79	20.63	20.73
3912	NASDAQ	OCSL	Wed, Dec 27, 2023	20.59	20.70	20.49	20.65
3911	NASDAQ	OCSL	Tue, Dec 26, 2023	20.45	20.64	20.42	20.53
3910	NASDAQ	OCSL	Fri, Dec 22, 2023	20.41	20.55	20.39	20.43
3909	NASDAQ	OCSL	Thu, Dec 21, 2023	20.26	20.35	20.12	20.32
3908	NASDAQ	OCSL	Wed, Dec 20, 2023	20.31	20.44	20.21	20.21
3907	NASDAQ	OCSL	Tue, Dec 19, 2023	20.30	20.33	20.26	20.28
3906	NASDAQ	OCSL	Mon, Dec 18, 2023	20.22	20.32	20.10	20.30
3905	NASDAQ	OCSL	Fri, Dec 15, 2023	20.15	20.24	20.01	20.15
3904	NASDAQ	OCSL	Thu, Dec 14, 2023	20.14	20.25	20.05	20.11
3903	NASDAQ	OCSL	Wed, Dec 13, 2023	20.45	20.62	20.35	20.60
3902	NASDAQ	OCSL	Tue, Dec 12, 2023	20.44	20.53	20.36	20.46
3901	NASDAQ	OCSL	Mon, Dec 11, 2023	20.42	20.48	20.37	20.40
3900	NASDAQ	OCSL	Fri, Dec 8, 2023	20.24	20.43	20.15	20.37
3899	NASDAQ	OCSL	Thu, Dec 7, 2023	20.00	20.22	19.97	20.22
3898	NASDAQ	OCSL	Wed, Dec 6, 2023	20.02	20.10	19.97	20.01
3897	NASDAQ	OCSL	Tue, Dec 5, 2023	20.06	20.07	19.86	19.99
3896	NASDAQ	OCSL	Mon, Dec 4, 2023	20.00	20.11	20.00	20.07
3895	NASDAQ	OCSL	Fri, Dec 1, 2023	20.00	20.07	19.91	20.00
3894	NASDAQ	OCSL	Thu, Nov 30, 2023	19.95	20.06	19.90	20.00
3893	NASDAQ	OCSL	Wed, Nov 29, 2023	20.12	20.12	19.88	19.90
3892	NASDAQ	OCSL	Tue, Nov 28, 2023	20.05	20.08	19.93	20.02
3891	NASDAQ	OCSL	Mon, Nov 27, 2023	20.06	20.09	19.85	20.03
3890	NASDAQ	OCSL	Fri, Nov 24, 2023	20.08	20.11	19.90	20.02
3889	NASDAQ	OCSL	Wed, Nov 22, 2023	19.88	19.96	19.83	19.94
3888	NASDAQ	OCSL	Tue, Nov 21, 2023	19.88	19.89	19.75	19.78
3887	NASDAQ	OCSL	Mon, Nov 20, 2023	19.92	19.98	19.85	19.87
3886	NASDAQ	OCSL	Fri, Nov 17, 2023	19.96	20.09	19.85	19.92
3885	NASDAQ	OCSL	Thu, Nov 16, 2023	19.97	20.01	19.78	19.84
3884	NASDAQ	OCSL	Wed, Nov 15, 2023	19.85	19.98	19.65	19.93
3883	NASDAQ	OCSL	Tue, Nov 14, 2023	20.00	20.23	19.84	19.86
3882	NASDAQ	OCSL	Mon, Nov 13, 2023	19.73	19.87	19.66	19.84
3881	NASDAQ	OCSL	Fri, Nov 10, 2023	19.70	19.76	19.64	19.73
3880	NASDAQ	OCSL	Thu, Nov 9, 2023	19.54	19.71	19.53	19.59
3879	NASDAQ	OCSL	Wed, Nov 8, 2023	19.48	19.54	19.39	19.53
3878	NASDAQ	OCSL	Tue, Nov 7, 2023	19.80	19.80	19.37	19.51
3877	NASDAQ	OCSL	Mon, Nov 6, 2023	19.82	19.83	19.44	19.61
3876	NASDAQ	OCSL	Fri, Nov 3, 2023	19.55	19.90	19.55	19.75
3875	NASDAQ	OCSL	Thu, Nov 2, 2023	19.33	19.49	19.32	19.48
3874	NASDAQ	OCSL	Wed, Nov 1, 2023	19.03	19.35	19.01	19.21
3873	NASDAQ	OCSL	Tue, Oct 31, 2023	19.00	19.20	18.94	19.00
3872	NASDAQ	OCSL	Mon, Oct 30, 2023	18.88	18.95	18.68	18.91
3871	NASDAQ	OCSL	Fri, Oct 27, 2023	18.87	18.93	18.64	18.67
3870	NASDAQ	OCSL	Thu, Oct 26, 2023	18.87	19.07	18.87	18.90
3869	NASDAQ	OCSL	Wed, Oct 25, 2023	18.96	19.01	18.75	18.84
3868	NASDAQ	OCSL	Tue, Oct 24, 2023	18.92	19.16	18.92	19.02
3867	NASDAQ	OCSL	Mon, Oct 23, 2023	18.89	19.04	18.72	18.91
3866	NASDAQ	OCSL	Fri, Oct 20, 2023	19.20	19.25	18.83	18.90
3865	NASDAQ	OCSL	Thu, Oct 19, 2023	19.46	19.49	19.14	19.15
3864	NASDAQ	OCSL	Wed, Oct 18, 2023	19.71	19.77	19.45	19.45
3863	NASDAQ	OCSL	Tue, Oct 17, 2023	19.81	19.98	19.73	19.76
3862	NASDAQ	OCSL	Mon, Oct 16, 2023	19.63	19.97	19.63	19.88
3861	NASDAQ	OCSL	Fri, Oct 13, 2023	19.36	19.62	19.34	19.50
3860	NASDAQ	OCSL	Thu, Oct 12, 2023	19.80	19.84	19.01	19.31
3859	NASDAQ	OCSL	Wed, Oct 11, 2023	19.60	19.84	19.55	19.82
3858	NASDAQ	OCSL	Tue, Oct 10, 2023	19.46	19.71	19.46	19.51
3857	NASDAQ	OCSL	Mon, Oct 9, 2023	19.10	19.50	19.05	19.42
3856	NASDAQ	OCSL	Fri, Oct 6, 2023	18.84	19.24	18.83	19.10
3855	NASDAQ	OCSL	Thu, Oct 5, 2023	18.78	18.97	18.73	18.87
3854	NASDAQ	OCSL	Wed, Oct 4, 2023	19.06	19.07	18.41	18.86
3853	NASDAQ	OCSL	Tue, Oct 3, 2023	19.49	19.49	18.78	19.11
3852	NASDAQ	OCSL	Mon, Oct 2, 2023	20.13	20.17	19.47	19.56
3851	NASDAQ	OCSL	Fri, Sep 29, 2023	20.04	20.23	20.01	20.12
3850	NASDAQ	OCSL	Thu, Sep 28, 2023	19.87	20.02	19.86	19.98
3849	NASDAQ	OCSL	Wed, Sep 27, 2023	19.90	20.13	19.76	19.86
3848	NASDAQ	OCSL	Tue, Sep 26, 2023	20.10	20.23	19.84	19.86
3847	NASDAQ	OCSL	Mon, Sep 25, 2023	20.05	20.16	19.99	20.13
3846	NASDAQ	OCSL	Fri, Sep 22, 2023	19.95	20.10	19.95	20.06
3845	NASDAQ	OCSL	Thu, Sep 21, 2023	20.22	20.22	19.93	19.96
3844	NASDAQ	OCSL	Wed, Sep 20, 2023	20.39	20.44	20.26	20.26
3843	NASDAQ	OCSL	Tue, Sep 19, 2023	20.37	20.40	20.21	20.31
3842	NASDAQ	OCSL	Mon, Sep 18, 2023	20.20	20.35	20.10	20.33
3841	NASDAQ	OCSL	Fri, Sep 15, 2023	19.77	20.18	19.76	20.16
3840	NASDAQ	OCSL	Thu, Sep 14, 2023	20.12	20.13	19.85	19.86
3839	NASDAQ	OCSL	Wed, Sep 13, 2023	20.52	20.71	20.43	20.57
3838	NASDAQ	OCSL	Tue, Sep 12, 2023	20.46	20.57	20.39	20.44
3837	NASDAQ	OCSL	Mon, Sep 11, 2023	20.54	20.54	20.54	20.54
3836	NASDAQ	OCSL	Fri, Sep 8, 2023	20.03	20.23	20.00	20.20
3835	NASDAQ	OCSL	Thu, Sep 7, 2023	19.82	20.07	19.82	20.01
3834	NASDAQ	OCSL	Wed, Sep 6, 2023	19.99	20.00	19.73	19.82
3833	NASDAQ	OCSL	Tue, Sep 5, 2023	20.22	20.23	19.95	19.99
3832	NASDAQ	OCSL	Fri, Sep 1, 2023	20.17	20.27	20.13	20.18
3831	NASDAQ	OCSL	Thu, Aug 31, 2023	20.09	20.20	20.02	20.06
3830	NASDAQ	OCSL	Wed, Aug 30, 2023	19.94	20.07	19.87	20.02
3829	NASDAQ	OCSL	Tue, Aug 29, 2023	19.80	19.91	19.74	19.90
3828	NASDAQ	OCSL	Mon, Aug 28, 2023	19.61	19.80	19.61	19.76
3827	NASDAQ	OCSL	Fri, Aug 25, 2023	19.53	19.62	19.42	19.60
3826	NASDAQ	OCSL	Thu, Aug 24, 2023	19.45	19.61	19.40	19.49
3825	NASDAQ	OCSL	Wed, Aug 23, 2023	19.39	19.53	19.38	19.49
3824	NASDAQ	OCSL	Tue, Aug 22, 2023	19.61	19.65	19.26	19.31
3823	NASDAQ	OCSL	Mon, Aug 21, 2023	19.56	19.68	19.45	19.61
3822	NASDAQ	OCSL	Fri, Aug 18, 2023	19.47	19.73	19.44	19.59
3821	NASDAQ	OCSL	Thu, Aug 17, 2023	19.68	19.74	19.47	19.50
3820	NASDAQ	OCSL	Wed, Aug 16, 2023	19.71	19.82	19.56	19.70
3819	NASDAQ	OCSL	Tue, Aug 15, 2023	19.90	19.94	19.71	19.71
3818	NASDAQ	OCSL	Mon, Aug 14, 2023	19.94	20.05	19.91	19.94
3817	NASDAQ	OCSL	Fri, Aug 11, 2023	20.03	20.08	19.93	19.94
3816	NASDAQ	OCSL	Thu, Aug 10, 2023	20.14	20.22	20.03	20.04
3815	NASDAQ	OCSL	Wed, Aug 9, 2023	20.21	20.28	20.03	20.03
3814	NASDAQ	OCSL	Tue, Aug 8, 2023	20.26	20.31	20.07	20.29
3813	NASDAQ	OCSL	Mon, Aug 7, 2023	20.19	20.33	20.09	20.29
3812	NASDAQ	OCSL	Fri, Aug 4, 2023	19.97	20.21	19.91	20.12
3811	NASDAQ	OCSL	Thu, Aug 3, 2023	20.26	20.39	19.97	20.00
3810	NASDAQ	OCSL	Wed, Aug 2, 2023	20.45	20.50	20.29	20.46
3809	NASDAQ	OCSL	Tue, Aug 1, 2023	20.41	20.52	20.34	20.50
3808	NASDAQ	OCSL	Mon, Jul 31, 2023	20.43	20.60	20.29	20.41
3807	NASDAQ	OCSL	Fri, Jul 28, 2023	20.34	20.44	20.28	20.40
3806	NASDAQ	OCSL	Thu, Jul 27, 2023	20.44	20.48	20.26	20.27
3805	NASDAQ	OCSL	Wed, Jul 26, 2023	20.22	20.49	20.22	20.47
3804	NASDAQ	OCSL	Tue, Jul 25, 2023	20.25	20.37	20.10	20.14
3803	NASDAQ	OCSL	Mon, Jul 24, 2023	20.10	20.33	20.10	20.30
3802	NASDAQ	OCSL	Fri, Jul 21, 2023	20.13	20.19	20.01	20.07
3801	NASDAQ	OCSL	Thu, Jul 20, 2023	20.23	20.25	20.01	20.13
3800	NASDAQ	OCSL	Wed, Jul 19, 2023	20.25	20.32	20.14	20.17
3799	NASDAQ	OCSL	Tue, Jul 18, 2023	20.10	20.39	19.99	20.22
3798	NASDAQ	OCSL	Mon, Jul 17, 2023	19.80	20.06	19.74	20.00
3797	NASDAQ	OCSL	Fri, Jul 14, 2023	19.87	19.88	19.67	19.79
3796	NASDAQ	OCSL	Thu, Jul 13, 2023	19.72	19.87	19.65	19.81
3795	NASDAQ	OCSL	Wed, Jul 12, 2023	19.75	19.84	19.69	19.73
3794	NASDAQ	OCSL	Tue, Jul 11, 2023	19.68	19.72	19.63	19.65
3793	NASDAQ	OCSL	Mon, Jul 10, 2023	19.67	19.76	19.62	19.65
3792	NASDAQ	OCSL	Fri, Jul 7, 2023	19.41	19.69	19.41	19.64
3791	NASDAQ	OCSL	Thu, Jul 6, 2023	19.52	19.53	19.24	19.47
3790	NASDAQ	OCSL	Wed, Jul 5, 2023	19.55	19.60	19.44	19.57
3789	NASDAQ	OCSL	Mon, Jul 3, 2023	19.50	19.65	19.45	19.55
3788	NASDAQ	OCSL	Fri, Jun 30, 2023	19.50	19.67	19.43	19.43
3787	NASDAQ	OCSL	Thu, Jun 29, 2023	19.27	19.49	19.20	19.46
3786	NASDAQ	OCSL	Wed, Jun 28, 2023	18.83	19.19	18.82	19.16
3785	NASDAQ	OCSL	Tue, Jun 27, 2023	18.74	18.92	18.71	18.82
3784	NASDAQ	OCSL	Mon, Jun 26, 2023	18.73	18.79	18.71	18.73
3783	NASDAQ	OCSL	Fri, Jun 23, 2023	18.86	18.90	18.63	18.67
3782	NASDAQ	OCSL	Thu, Jun 22, 2023	19.14	19.17	18.95	18.96
3781	NASDAQ	OCSL	Wed, Jun 21, 2023	19.14	19.27	19.08	19.21
3780	NASDAQ	OCSL	Tue, Jun 20, 2023	19.21	19.32	19.16	19.19
3779	NASDAQ	OCSL	Fri, Jun 16, 2023	19.36	19.44	19.23	19.23
3778	NASDAQ	OCSL	Thu, Jun 15, 2023	19.28	19.47	19.20	19.30
3777	NASDAQ	OCSL	Wed, Jun 14, 2023	19.39	19.49	19.25	19.31
3776	NASDAQ	OCSL	Tue, Jun 13, 2023	19.99	20.05	19.91	19.99
3775	NASDAQ	OCSL	Mon, Jun 12, 2023	19.68	19.94	19.68	19.92
3774	NASDAQ	OCSL	Fri, Jun 9, 2023	19.70	19.75	19.66	19.68
3773	NASDAQ	OCSL	Thu, Jun 8, 2023	19.68	19.75	19.53	19.70
3772	NASDAQ	OCSL	Wed, Jun 7, 2023	19.54	19.74	19.46	19.64
3771	NASDAQ	OCSL	Tue, Jun 6, 2023	19.09	19.52	19.08	19.41
3770	NASDAQ	OCSL	Mon, Jun 5, 2023	18.80	19.09	18.80	19.05
3769	NASDAQ	OCSL	Fri, Jun 2, 2023	18.80	18.88	18.72	18.72
3768	NASDAQ	OCSL	Thu, Jun 1, 2023	18.67	18.78	18.64	18.73
3767	NASDAQ	OCSL	Wed, May 31, 2023	18.64	18.75	18.45	18.71
3766	NASDAQ	OCSL	Tue, May 30, 2023	18.65	18.79	18.60	18.64
3765	NASDAQ	OCSL	Fri, May 26, 2023	18.55	18.77	18.53	18.70
3764	NASDAQ	OCSL	Thu, May 25, 2023	18.46	18.60	18.43	18.52
3763	NASDAQ	OCSL	Wed, May 24, 2023	18.70	18.80	18.42	18.52
3762	NASDAQ	OCSL	Tue, May 23, 2023	18.78	18.97	18.75	18.76
3761	NASDAQ	OCSL	Mon, May 22, 2023	18.84	18.87	18.62	18.73
3760	NASDAQ	OCSL	Fri, May 19, 2023	18.79	18.93	18.72	18.75
3759	NASDAQ	OCSL	Thu, May 18, 2023	18.46	18.73	18.42	18.69
3758	NASDAQ	OCSL	Wed, May 17, 2023	18.31	18.53	18.23	18.47
3757	NASDAQ	OCSL	Tue, May 16, 2023	18.40	18.49	18.23	18.24
3756	NASDAQ	OCSL	Mon, May 15, 2023	18.41	18.53	18.37	18.45
3755	NASDAQ	OCSL	Fri, May 12, 2023	18.45	18.50	18.24	18.35
3754	NASDAQ	OCSL	Thu, May 11, 2023	18.48	18.56	18.27	18.38
3753	NASDAQ	OCSL	Wed, May 10, 2023	18.46	18.60	18.32	18.59
3752	NASDAQ	OCSL	Tue, May 9, 2023	18.32	18.45	18.15	18.35
3751	NASDAQ	OCSL	Mon, May 8, 2023	18.39	18.46	18.09	18.43
3750	NASDAQ	OCSL	Fri, May 5, 2023	18.17	18.34	18.00	18.04
3749	NASDAQ	OCSL	Thu, May 4, 2023	18.47	18.53	17.99	18.00
3748	NASDAQ	OCSL	Wed, May 3, 2023	18.49	18.76	18.45	18.48
3747	NASDAQ	OCSL	Tue, May 2, 2023	18.74	18.76	18.18	18.47
3746	NASDAQ	OCSL	Mon, May 1, 2023	18.88	18.98	18.75	18.77
3745	NASDAQ	OCSL	Fri, Apr 28, 2023	18.86	19.04	18.82	18.88
3744	NASDAQ	OCSL	Thu, Apr 27, 2023	18.55	18.88	18.55	18.85
3743	NASDAQ	OCSL	Wed, Apr 26, 2023	18.50	18.67	18.42	18.52
3742	NASDAQ	OCSL	Tue, Apr 25, 2023	18.68	18.77	18.52	18.52
3741	NASDAQ	OCSL	Mon, Apr 24, 2023	18.75	18.89	18.66	18.82
3740	NASDAQ	OCSL	Fri, Apr 21, 2023	18.59	18.75	18.51	18.75
3739	NASDAQ	OCSL	Thu, Apr 20, 2023	18.75	18.84	18.52	18.68
3738	NASDAQ	OCSL	Wed, Apr 19, 2023	18.60	18.82	18.56	18.82
3737	NASDAQ	OCSL	Tue, Apr 18, 2023	18.87	18.87	18.56	18.65
3736	NASDAQ	OCSL	Mon, Apr 17, 2023	18.80	18.99	18.63	18.96
3735	NASDAQ	OCSL	Fri, Apr 14, 2023	19.08	19.15	18.64	18.82
3734	NASDAQ	OCSL	Thu, Apr 13, 2023	18.50	19.08	18.44	19.04
3733	NASDAQ	OCSL	Wed, Apr 12, 2023	18.43	18.53	18.40	18.44
3732	NASDAQ	OCSL	Tue, Apr 11, 2023	18.33	18.46	18.19	18.37
3731	NASDAQ	OCSL	Mon, Apr 10, 2023	18.50	18.55	18.02	18.28
3730	NASDAQ	OCSL	Thu, Apr 6, 2023	18.37	18.46	18.31	18.44
3729	NASDAQ	OCSL	Wed, Apr 5, 2023	18.48	18.54	18.15	18.33
3728	NASDAQ	OCSL	Tue, Apr 4, 2023	18.94	18.98	18.47	18.54
3727	NASDAQ	OCSL	Mon, Apr 3, 2023	18.97	19.12	18.78	18.89
3726	NASDAQ	OCSL	Fri, Mar 31, 2023	18.70	18.81	18.65	18.77
3725	NASDAQ	OCSL	Thu, Mar 30, 2023	18.68	18.71	18.50	18.57
3724	NASDAQ	OCSL	Wed, Mar 29, 2023	18.54	18.61	18.41	18.58
3723	NASDAQ	OCSL	Tue, Mar 28, 2023	18.44	18.55	18.35	18.45
3722	NASDAQ	OCSL	Mon, Mar 27, 2023	18.43	18.54	18.28	18.44
3721	NASDAQ	OCSL	Fri, Mar 24, 2023	17.90	18.34	17.77	18.31
3720	NASDAQ	OCSL	Thu, Mar 23, 2023	18.15	18.38	17.96	18.03
3719	NASDAQ	OCSL	Wed, Mar 22, 2023	18.61	18.61	18.10	18.11
3718	NASDAQ	OCSL	Tue, Mar 21, 2023	18.25	18.67	18.25	18.64
3717	NASDAQ	OCSL	Mon, Mar 20, 2023	18.04	18.43	17.95	17.98
3716	NASDAQ	OCSL	Fri, Mar 17, 2023	18.12	18.13	17.70	17.85
3715	NASDAQ	OCSL	Thu, Mar 16, 2023	18.12	18.35	17.79	18.21
3714	NASDAQ	OCSL	Wed, Mar 15, 2023	18.03	18.22	17.78	18.22
3713	NASDAQ	OCSL	Tue, Mar 14, 2023	18.27	18.69	18.16	18.27
3712	NASDAQ	OCSL	Mon, Mar 13, 2023	18.27	18.70	17.86	18.40
3711	NASDAQ	OCSL	Fri, Mar 10, 2023	19.21	19.31	18.35	18.52
3710	NASDAQ	OCSL	Thu, Mar 9, 2023	20.05	20.10	19.33	19.36
3709	NASDAQ	OCSL	Wed, Mar 8, 2023	20.15	20.19	20.04	20.10
3708	NASDAQ	OCSL	Tue, Mar 7, 2023	20.45	20.45	20.10	20.11
3707	NASDAQ	OCSL	Mon, Mar 6, 2023	20.44	20.53	20.38	20.43
3706	NASDAQ	OCSL	Fri, Mar 3, 2023	20.20	20.43	20.19	20.35
3705	NASDAQ	OCSL	Thu, Mar 2, 2023	20.24	20.29	20.10	20.21
3704	NASDAQ	OCSL	Wed, Mar 1, 2023	20.23	20.40	20.15	20.22
3703	NASDAQ	OCSL	Tue, Feb 28, 2023	20.35	20.39	20.08	20.32
3702	NASDAQ	OCSL	Mon, Feb 27, 2023	20.29	20.65	20.28	20.34
3701	NASDAQ	OCSL	Fri, Feb 24, 2023	20.20	20.34	20.09	20.17
3700	NASDAQ	OCSL	Thu, Feb 23, 2023	20.10	20.29	20.08	20.22
3699	NASDAQ	OCSL	Wed, Feb 22, 2023	19.99	20.13	19.89	20.06
3698	NASDAQ	OCSL	Tue, Feb 21, 2023	20.47	20.47	19.88	19.98
3697	NASDAQ	OCSL	Fri, Feb 17, 2023	20.19	20.59	20.18	20.54
3696	NASDAQ	OCSL	Thu, Feb 16, 2023	20.08	20.37	19.97	20.20
3695	NASDAQ	OCSL	Wed, Feb 15, 2023	20.13	20.19	19.97	20.11
3694	NASDAQ	OCSL	Tue, Feb 14, 2023	20.15	20.33	20.09	20.18
3693	NASDAQ	OCSL	Mon, Feb 13, 2023	19.90	20.15	19.86	20.12
3692	NASDAQ	OCSL	Fri, Feb 10, 2023	19.67	20.09	19.62	19.91
3691	NASDAQ	OCSL	Thu, Feb 9, 2023	19.91	20.01	19.57	19.58
3690	NASDAQ	OCSL	Wed, Feb 8, 2023	20.50	20.50	19.89	19.93
3689	NASDAQ	OCSL	Tue, Feb 7, 2023	20.48	20.66	20.30	20.51
3688	NASDAQ	OCSL	Mon, Feb 6, 2023	20.32	20.50	20.14	20.26
3687	NASDAQ	OCSL	Fri, Feb 3, 2023	20.43	20.53	20.27	20.34
3686	NASDAQ	OCSL	Thu, Feb 2, 2023	20.48	20.56	20.39	20.43
3685	NASDAQ	OCSL	Wed, Feb 1, 2023	19.96	20.44	19.94	20.38
3684	NASDAQ	OCSL	Tue, Jan 31, 2023	19.92	20.11	19.92	20.01
3683	NASDAQ	OCSL	Mon, Jan 30, 2023	20.24	20.36	19.87	19.89
3682	NASDAQ	OCSL	Fri, Jan 27, 2023	20.18	20.56	20.11	20.30
3681	NASDAQ	OCSL	Thu, Jan 26, 2023	20.10	20.15	19.96	20.09
3680	NASDAQ	OCSL	Wed, Jan 25, 2023	20.34	20.39	19.80	19.95
3679	NASDAQ	OCSL	Tue, Jan 24, 2023	21.04	21.04	20.16	20.32
3678	NASDAQ	OCSL	Mon, Jan 23, 2023	21.29	21.29	20.83	21.13
3677	NASDAQ	OCSL	Fri, Jan 20, 2023	20.97	21.12	20.79	21.06
3676	NASDAQ	OCSL	Thu, Jan 19, 2023	21.06	21.09	20.91	20.94
3675	NASDAQ	OCSL	Wed, Jan 18, 2023	21.30	21.39	21.06	21.12
3674	NASDAQ	OCSL	Tue, Jan 17, 2023	21.39	21.41	21.24	21.27
3673	NASDAQ	OCSL	Fri, Jan 13, 2023	21.38	21.38	21.18	21.30
3672	NASDAQ	OCSL	Thu, Jan 12, 2023	21.42	21.48	21.27	21.45
3671	NASDAQ	OCSL	Wed, Jan 11, 2023	21.30	21.42	21.30	21.39
3670	NASDAQ	OCSL	Tue, Jan 10, 2023	21.36	21.42	21.21	21.21
3669	NASDAQ	OCSL	Mon, Jan 9, 2023	21.30	21.36	21.21	21.30
3668	NASDAQ	OCSL	Fri, Jan 6, 2023	21.27	21.39	21.14	21.21
3667	NASDAQ	OCSL	Thu, Jan 5, 2023	21.12	21.24	21.00	21.15
3666	NASDAQ	OCSL	Wed, Jan 4, 2023	21.00	21.27	21.00	21.15
3665	NASDAQ	OCSL	Tue, Jan 3, 2023	20.73	21.03	20.70	20.94
3664	NASDAQ	OCSL	Fri, Dec 30, 2022	20.88	21.05	20.55	20.61
3663	NASDAQ	OCSL	Thu, Dec 29, 2022	20.70	20.85	20.58	20.79
3662	NASDAQ	OCSL	Wed, Dec 28, 2022	20.67	20.72	20.46	20.52
3661	NASDAQ	OCSL	Tue, Dec 27, 2022	20.64	20.70	20.49	20.61
3660	NASDAQ	OCSL	Fri, Dec 23, 2022	20.25	20.64	20.25	20.55
3659	NASDAQ	OCSL	Thu, Dec 22, 2022	20.19	20.36	19.98	20.31
3658	NASDAQ	OCSL	Wed, Dec 21, 2022	20.52	20.70	20.10	20.10
3657	NASDAQ	OCSL	Tue, Dec 20, 2022	20.01	20.40	20.01	20.31
3656	NASDAQ	OCSL	Mon, Dec 19, 2022	20.16	20.25	19.83	19.95
3655	NASDAQ	OCSL	Fri, Dec 16, 2022	20.28	20.31	20.00	20.16
3654	NASDAQ	OCSL	Thu, Dec 15, 2022	20.31	20.45	20.22	20.34
3653	NASDAQ	OCSL	Wed, Dec 14, 2022	20.55	20.55	20.27	20.40
3652	NASDAQ	OCSL	Tue, Dec 13, 2022	21.48	21.54	21.29	21.39
3651	NASDAQ	OCSL	Mon, Dec 12, 2022	21.15	21.24	20.94	21.18
3650	NASDAQ	OCSL	Fri, Dec 9, 2022	20.91	21.27	20.79	21.12
3649	NASDAQ	OCSL	Thu, Dec 8, 2022	20.91	21.03	20.85	20.91
3648	NASDAQ	OCSL	Wed, Dec 7, 2022	20.94	21.09	20.85	20.91
3647	NASDAQ	OCSL	Tue, Dec 6, 2022	21.33	21.33	20.85	20.94
3646	NASDAQ	OCSL	Mon, Dec 5, 2022	21.42	21.48	21.18	21.24
3645	NASDAQ	OCSL	Fri, Dec 2, 2022	21.45	21.56	21.15	21.48
3644	NASDAQ	OCSL	Thu, Dec 1, 2022	21.60	21.66	21.39	21.57
3643	NASDAQ	OCSL	Wed, Nov 30, 2022	21.36	21.57	21.12	21.54
3642	NASDAQ	OCSL	Tue, Nov 29, 2022	21.24	21.36	21.18	21.30
3641	NASDAQ	OCSL	Mon, Nov 28, 2022	21.33	21.42	21.14	21.18
3640	NASDAQ	OCSL	Fri, Nov 25, 2022	21.39	21.57	21.36	21.48
3639	NASDAQ	OCSL	Wed, Nov 23, 2022	21.60	21.69	21.41	21.42
3638	NASDAQ	OCSL	Tue, Nov 22, 2022	21.54	21.60	21.41	21.60
3637	NASDAQ	OCSL	Mon, Nov 21, 2022	21.48	21.48	21.29	21.45
3636	NASDAQ	OCSL	Fri, Nov 18, 2022	21.39	21.51	21.09	21.42
3635	NASDAQ	OCSL	Thu, Nov 17, 2022	21.27	21.36	20.97	21.30
3634	NASDAQ	OCSL	Wed, Nov 16, 2022	21.00	21.51	20.88	21.30
3633	NASDAQ	OCSL	Tue, Nov 15, 2022	20.57	21.00	20.31	20.88
3632	NASDAQ	OCSL	Mon, Nov 14, 2022	19.83	19.98	19.77	19.86
3631	NASDAQ	OCSL	Fri, Nov 11, 2022	19.98	20.29	19.89	19.98
3630	NASDAQ	OCSL	Thu, Nov 10, 2022	20.16	20.31	19.73	19.86
3629	NASDAQ	OCSL	Wed, Nov 9, 2022	20.13	20.37	19.73	19.77
3628	NASDAQ	OCSL	Tue, Nov 8, 2022	20.46	20.52	20.04	20.16
3627	NASDAQ	OCSL	Mon, Nov 7, 2022	20.34	20.51	20.24	20.43
3626	NASDAQ	OCSL	Fri, Nov 4, 2022	20.19	20.67	20.07	20.28
3625	NASDAQ	OCSL	Thu, Nov 3, 2022	19.59	19.95	19.58	19.95
3624	NASDAQ	OCSL	Wed, Nov 2, 2022	19.86	20.18	19.69	19.80
3623	NASDAQ	OCSL	Tue, Nov 1, 2022	19.98	20.10	19.80	19.98
3622	NASDAQ	OCSL	Mon, Oct 31, 2022	19.92	19.98	19.74	19.80
3621	NASDAQ	OCSL	Fri, Oct 28, 2022	19.74	19.97	19.68	19.95
3620	NASDAQ	OCSL	Thu, Oct 27, 2022	19.83	19.89	19.56	19.68
3619	NASDAQ	OCSL	Wed, Oct 26, 2022	19.98	20.04	19.65	19.68
3618	NASDAQ	OCSL	Tue, Oct 25, 2022	19.14	19.95	19.08	19.83
3617	NASDAQ	OCSL	Mon, Oct 24, 2022	18.87	19.14	18.84	19.14
3616	NASDAQ	OCSL	Fri, Oct 21, 2022	18.72	18.81	18.51	18.72
3615	NASDAQ	OCSL	Thu, Oct 20, 2022	18.84	19.05	18.68	18.75
3614	NASDAQ	OCSL	Wed, Oct 19, 2022	18.93	19.10	18.66	18.84
3613	NASDAQ	OCSL	Tue, Oct 18, 2022	19.20	19.41	18.90	19.05
3612	NASDAQ	OCSL	Mon, Oct 17, 2022	18.96	19.26	18.82	19.02
3611	NASDAQ	OCSL	Fri, Oct 14, 2022	18.78	18.96	18.60	18.72
3610	NASDAQ	OCSL	Thu, Oct 13, 2022	18.06	18.78	17.82	18.66
3609	NASDAQ	OCSL	Wed, Oct 12, 2022	18.24	18.38	17.91	18.24
3608	NASDAQ	OCSL	Tue, Oct 11, 2022	18.03	18.36	17.79	18.15
3607	NASDAQ	OCSL	Mon, Oct 10, 2022	18.42	18.50	18.03	18.03
3606	NASDAQ	OCSL	Fri, Oct 7, 2022	18.60	18.69	18.35	18.42
3605	NASDAQ	OCSL	Thu, Oct 6, 2022	18.87	19.02	18.60	18.63
3604	NASDAQ	OCSL	Wed, Oct 5, 2022	19.11	19.16	18.66	18.93
3603	NASDAQ	OCSL	Tue, Oct 4, 2022	18.42	19.35	18.36	19.35
3602	NASDAQ	OCSL	Mon, Oct 3, 2022	18.12	18.36	17.59	18.18
3601	NASDAQ	OCSL	Fri, Sep 30, 2022	18.12	18.39	17.99	18.00
3600	NASDAQ	OCSL	Thu, Sep 29, 2022	18.15	18.15	17.61	17.82
3599	NASDAQ	OCSL	Wed, Sep 28, 2022	18.03	18.42	17.88	18.33
3598	NASDAQ	OCSL	Tue, Sep 27, 2022	17.94	18.45	17.91	18.03
3597	NASDAQ	OCSL	Mon, Sep 26, 2022	18.15	18.35	17.76	17.85
3596	NASDAQ	OCSL	Fri, Sep 23, 2022	18.60	18.63	18.18	18.24
3595	NASDAQ	OCSL	Thu, Sep 22, 2022	19.38	19.38	18.75	18.78
3594	NASDAQ	OCSL	Wed, Sep 21, 2022	19.41	19.64	19.35	19.38
3593	NASDAQ	OCSL	Tue, Sep 20, 2022	19.65	19.70	19.38	19.38
3592	NASDAQ	OCSL	Mon, Sep 19, 2022	19.50	19.85	19.50	19.68
3591	NASDAQ	OCSL	Fri, Sep 16, 2022	19.92	19.95	19.64	19.77
3590	NASDAQ	OCSL	Thu, Sep 15, 2022	19.74	20.19	19.73	20.04
3589	NASDAQ	OCSL	Wed, Sep 14, 2022	19.98	20.01	19.50	19.65
3588	NASDAQ	OCSL	Tue, Sep 13, 2022	20.55	20.63	20.25	20.25
3587	NASDAQ	OCSL	Mon, Sep 12, 2022	20.85	20.91	20.70	20.76
3586	NASDAQ	OCSL	Fri, Sep 9, 2022	20.73	20.88	20.64	20.79
3585	NASDAQ	OCSL	Thu, Sep 8, 2022	20.63	20.64	20.31	20.58
3584	NASDAQ	OCSL	Wed, Sep 7, 2022	20.25	20.49	20.18	20.49
3583	NASDAQ	OCSL	Tue, Sep 6, 2022	20.49	20.52	20.18	20.25
3582	NASDAQ	OCSL	Fri, Sep 2, 2022	20.49	20.73	20.40	20.46
3581	NASDAQ	OCSL	Thu, Sep 1, 2022	20.76	20.91	20.31	20.40
3580	NASDAQ	OCSL	Wed, Aug 31, 2022	20.79	21.00	20.66	20.76
3579	NASDAQ	OCSL	Tue, Aug 30, 2022	21.03	21.09	20.70	20.76
3578	NASDAQ	OCSL	Mon, Aug 29, 2022	21.00	21.17	20.91	21.03
3577	NASDAQ	OCSL	Fri, Aug 26, 2022	21.27	21.30	21.03	21.06
3576	NASDAQ	OCSL	Thu, Aug 25, 2022	21.21	21.27	21.06	21.27
3575	NASDAQ	OCSL	Wed, Aug 24, 2022	21.03	21.21	20.97	21.18
3574	NASDAQ	OCSL	Tue, Aug 23, 2022	20.91	21.09	20.85	21.03
3573	NASDAQ	OCSL	Mon, Aug 22, 2022	21.12	21.18	20.82	20.91
3572	NASDAQ	OCSL	Fri, Aug 19, 2022	21.33	21.36	21.15	21.18
3571	NASDAQ	OCSL	Thu, Aug 18, 2022	21.27	21.51	21.26	21.45
3570	NASDAQ	OCSL	Wed, Aug 17, 2022	21.54	21.54	21.24	21.27
3569	NASDAQ	OCSL	Tue, Aug 16, 2022	21.60	21.60	21.48	21.57
3568	NASDAQ	OCSL	Mon, Aug 15, 2022	21.74	21.74	21.45	21.60
3567	NASDAQ	OCSL	Fri, Aug 12, 2022	21.57	21.69	21.45	21.66
3566	NASDAQ	OCSL	Thu, Aug 11, 2022	21.54	21.54	21.24	21.45
3565	NASDAQ	OCSL	Wed, Aug 10, 2022	21.33	21.45	21.15	21.33
3564	NASDAQ	OCSL	Tue, Aug 9, 2022	21.30	21.30	20.97	21.15
3563	NASDAQ	OCSL	Mon, Aug 8, 2022	21.51	21.51	21.14	21.21
3562	NASDAQ	OCSL	Fri, Aug 5, 2022	21.00	21.33	20.97	21.21
3561	NASDAQ	OCSL	Thu, Aug 4, 2022	21.39	21.39	20.94	21.03
3560	NASDAQ	OCSL	Wed, Aug 3, 2022	21.18	21.42	21.17	21.39
3559	NASDAQ	OCSL	Tue, Aug 2, 2022	21.15	21.30	21.11	21.18
3558	NASDAQ	OCSL	Mon, Aug 1, 2022	21.15	21.42	21.00	21.33
3557	NASDAQ	OCSL	Fri, Jul 29, 2022	20.85	21.21	20.82	21.12
3556	NASDAQ	OCSL	Thu, Jul 28, 2022	20.58	20.94	20.49	20.88
3555	NASDAQ	OCSL	Wed, Jul 27, 2022	20.52	20.64	20.37	20.55
3554	NASDAQ	OCSL	Tue, Jul 26, 2022	20.19	20.49	20.16	20.40
3553	NASDAQ	OCSL	Mon, Jul 25, 2022	20.55	20.55	20.22	20.22
3552	NASDAQ	OCSL	Fri, Jul 22, 2022	20.55	20.70	20.39	20.46
3551	NASDAQ	OCSL	Thu, Jul 21, 2022	20.46	20.52	20.24	20.49
3550	NASDAQ	OCSL	Wed, Jul 20, 2022	20.37	20.52	20.33	20.43
3549	NASDAQ	OCSL	Tue, Jul 19, 2022	20.13	20.40	20.11	20.34
3548	NASDAQ	OCSL	Mon, Jul 18, 2022	20.04	20.19	19.89	19.95
3547	NASDAQ	OCSL	Fri, Jul 15, 2022	19.92	20.04	19.80	19.98
3546	NASDAQ	OCSL	Thu, Jul 14, 2022	19.86	19.92	19.59	19.77
3545	NASDAQ	OCSL	Wed, Jul 13, 2022	20.07	20.16	19.92	20.04
3544	NASDAQ	OCSL	Tue, Jul 12, 2022	20.10	20.37	20.07	20.13
3543	NASDAQ	OCSL	Mon, Jul 11, 2022	20.25	20.36	20.13	20.16
3542	NASDAQ	OCSL	Fri, Jul 8, 2022	20.13	20.37	20.10	20.31
3541	NASDAQ	OCSL	Thu, Jul 7, 2022	19.95	20.25	19.95	20.19
3540	NASDAQ	OCSL	Wed, Jul 6, 2022	19.86	20.25	19.85	19.95
3539	NASDAQ	OCSL	Tue, Jul 5, 2022	20.49	20.49	19.68	20.13
3538	NASDAQ	OCSL	Fri, Jul 1, 2022	19.71	20.16	19.53	20.10
3537	NASDAQ	OCSL	Thu, Jun 30, 2022	19.47	19.71	19.23	19.65
3536	NASDAQ	OCSL	Wed, Jun 29, 2022	19.65	19.65	19.35	19.44
3535	NASDAQ	OCSL	Tue, Jun 28, 2022	19.56	19.86	19.50	19.59
3534	NASDAQ	OCSL	Mon, Jun 27, 2022	19.29	19.61	19.29	19.53
3533	NASDAQ	OCSL	Fri, Jun 24, 2022	19.14	19.38	19.10	19.32
3532	NASDAQ	OCSL	Thu, Jun 23, 2022	19.17	19.29	18.87	18.96
3531	NASDAQ	OCSL	Wed, Jun 22, 2022	18.90	19.23	18.90	19.17
3530	NASDAQ	OCSL	Tue, Jun 21, 2022	19.46	19.46	18.95	19.08
3529	NASDAQ	OCSL	Fri, Jun 17, 2022	18.78	18.99	18.60	18.81
3528	NASDAQ	OCSL	Thu, Jun 16, 2022	19.20	19.20	18.60	18.69
3527	NASDAQ	OCSL	Wed, Jun 15, 2022	19.26	19.62	19.20	19.35
3526	NASDAQ	OCSL	Tue, Jun 14, 2022	19.50	19.50	18.84	19.17
3525	NASDAQ	OCSL	Mon, Jun 13, 2022	20.43	20.55	19.56	19.65
3524	NASDAQ	OCSL	Fri, Jun 10, 2022	20.46	20.91	20.28	20.85
3523	NASDAQ	OCSL	Thu, Jun 9, 2022	20.94	20.94	20.58	20.58
3522	NASDAQ	OCSL	Wed, Jun 8, 2022	21.15	21.27	20.88	20.91
3521	NASDAQ	OCSL	Tue, Jun 7, 2022	21.18	21.30	21.09	21.24
3520	NASDAQ	OCSL	Mon, Jun 6, 2022	21.15	21.39	21.03	21.27
3519	NASDAQ	OCSL	Fri, Jun 3, 2022	21.12	21.15	20.91	20.97
3518	NASDAQ	OCSL	Thu, Jun 2, 2022	21.18	21.20	20.91	21.15
3517	NASDAQ	OCSL	Wed, Jun 1, 2022	21.21	21.26	20.73	21.12
3516	NASDAQ	OCSL	Tue, May 31, 2022	21.03	21.06	20.76	20.82
3515	NASDAQ	OCSL	Fri, May 27, 2022	20.79	21.06	20.76	21.06
3514	NASDAQ	OCSL	Thu, May 26, 2022	20.55	20.82	20.54	20.73
3513	NASDAQ	OCSL	Wed, May 25, 2022	20.28	20.57	20.16	20.43
3512	NASDAQ	OCSL	Tue, May 24, 2022	20.46	20.46	19.85	20.22
3511	NASDAQ	OCSL	Mon, May 23, 2022	20.46	20.67	20.24	20.46
3510	NASDAQ	OCSL	Fri, May 20, 2022	20.76	20.88	19.92	20.16
3509	NASDAQ	OCSL	Thu, May 19, 2022	20.73	21.00	20.61	20.64
3508	NASDAQ	OCSL	Wed, May 18, 2022	21.42	21.42	20.85	20.85
3507	NASDAQ	OCSL	Tue, May 17, 2022	21.45	21.54	21.30	21.45
3506	NASDAQ	OCSL	Mon, May 16, 2022	21.30	21.32	21.06	21.27
3505	NASDAQ	OCSL	Fri, May 13, 2022	21.00	21.33	20.91	21.15
3504	NASDAQ	OCSL	Thu, May 12, 2022	21.12	21.17	20.49	20.82
3503	NASDAQ	OCSL	Wed, May 11, 2022	21.18	21.35	21.02	21.06
3502	NASDAQ	OCSL	Tue, May 10, 2022	21.15	21.69	21.02	21.18
3501	NASDAQ	OCSL	Mon, May 9, 2022	21.75	21.75	21.06	21.12
3500	NASDAQ	OCSL	Fri, May 6, 2022	21.90	21.96	21.60	21.84
3499	NASDAQ	OCSL	Thu, May 5, 2022	21.96	22.02	21.33	21.69
3498	NASDAQ	OCSL	Wed, May 4, 2022	21.75	22.17	21.69	22.17
3497	NASDAQ	OCSL	Tue, May 3, 2022	21.30	21.84	21.18	21.75
3496	NASDAQ	OCSL	Mon, May 2, 2022	21.57	21.66	20.88	21.12
3495	NASDAQ	OCSL	Fri, Apr 29, 2022	21.72	21.81	21.48	21.48
3494	NASDAQ	OCSL	Thu, Apr 28, 2022	21.87	21.87	21.63	21.81
3493	NASDAQ	OCSL	Wed, Apr 27, 2022	21.87	21.99	21.69	21.72
3492	NASDAQ	OCSL	Tue, Apr 26, 2022	22.32	22.32	21.78	21.78
3491	NASDAQ	OCSL	Mon, Apr 25, 2022	22.26	22.41	22.05	22.38
3490	NASDAQ	OCSL	Fri, Apr 22, 2022	22.53	22.62	22.38	22.41
3489	NASDAQ	OCSL	Thu, Apr 21, 2022	22.80	22.83	22.44	22.50
3488	NASDAQ	OCSL	Wed, Apr 20, 2022	22.68	22.74	22.59	22.71
3487	NASDAQ	OCSL	Tue, Apr 19, 2022	22.53	22.64	22.41	22.56
3486	NASDAQ	OCSL	Mon, Apr 18, 2022	22.29	22.62	22.22	22.56
3485	NASDAQ	OCSL	Thu, Apr 14, 2022	22.35	22.44	22.23	22.26
3484	NASDAQ	OCSL	Wed, Apr 13, 2022	22.29	22.38	22.26	22.38
3483	NASDAQ	OCSL	Tue, Apr 12, 2022	22.20	22.44	22.17	22.20
3482	NASDAQ	OCSL	Mon, Apr 11, 2022	22.32	22.38	22.11	22.26
3481	NASDAQ	OCSL	Fri, Apr 8, 2022	22.17	22.35	22.14	22.32
3480	NASDAQ	OCSL	Thu, Apr 7, 2022	22.23	22.32	21.96	22.17
3479	NASDAQ	OCSL	Wed, Apr 6, 2022	22.29	22.35	22.15	22.20
3478	NASDAQ	OCSL	Tue, Apr 5, 2022	22.20	22.41	22.20	22.29
3477	NASDAQ	OCSL	Mon, Apr 4, 2022	22.44	22.47	22.23	22.29
3476	NASDAQ	OCSL	Fri, Apr 1, 2022	22.14	22.47	22.11	22.44
3475	NASDAQ	OCSL	Thu, Mar 31, 2022	22.23	22.32	22.08	22.11
3474	NASDAQ	OCSL	Wed, Mar 30, 2022	22.35	22.35	22.11	22.17
3473	NASDAQ	OCSL	Tue, Mar 29, 2022	22.29	22.31	22.17	22.23
3472	NASDAQ	OCSL	Mon, Mar 28, 2022	22.20	22.23	22.08	22.20
3471	NASDAQ	OCSL	Fri, Mar 25, 2022	22.05	22.20	21.96	22.17
3470	NASDAQ	OCSL	Thu, Mar 24, 2022	22.08	22.14	21.96	22.02
3469	NASDAQ	OCSL	Wed, Mar 23, 2022	22.23	22.29	22.05	22.08
3468	NASDAQ	OCSL	Tue, Mar 22, 2022	22.23	22.23	22.06	22.17
3467	NASDAQ	OCSL	Mon, Mar 21, 2022	21.99	22.20	21.95	22.05
3466	NASDAQ	OCSL	Fri, Mar 18, 2022	21.99	22.11	21.75	21.81
3465	NASDAQ	OCSL	Thu, Mar 17, 2022	21.66	22.07	21.54	22.02
3464	NASDAQ	OCSL	Wed, Mar 16, 2022	21.60	21.80	21.57	21.72
3463	NASDAQ	OCSL	Tue, Mar 15, 2022	21.54	21.72	21.48	21.54
3462	NASDAQ	OCSL	Mon, Mar 14, 2022	21.81	21.95	21.45	21.51
3461	NASDAQ	OCSL	Fri, Mar 11, 2022	22.02	22.11	21.78	21.93
3460	NASDAQ	OCSL	Thu, Mar 10, 2022	22.05	22.08	21.86	21.90
3459	NASDAQ	OCSL	Wed, Mar 9, 2022	22.29	22.42	22.17	22.17
3458	NASDAQ	OCSL	Tue, Mar 8, 2022	21.99	22.16	21.71	22.02
3457	NASDAQ	OCSL	Mon, Mar 7, 2022	22.20	22.29	21.77	21.78
3456	NASDAQ	OCSL	Fri, Mar 4, 2022	22.47	22.50	22.20	22.26
3455	NASDAQ	OCSL	Thu, Mar 3, 2022	22.47	22.56	22.32	22.47
3454	NASDAQ	OCSL	Wed, Mar 2, 2022	22.38	22.53	22.29	22.41
3453	NASDAQ	OCSL	Tue, Mar 1, 2022	22.38	22.41	22.08	22.38
3452	NASDAQ	OCSL	Mon, Feb 28, 2022	22.41	22.46	22.17	22.35
3451	NASDAQ	OCSL	Fri, Feb 25, 2022	22.11	22.44	22.11	22.41
3450	NASDAQ	OCSL	Thu, Feb 24, 2022	21.72	22.17	21.45	22.11
3449	NASDAQ	OCSL	Wed, Feb 23, 2022	22.32	22.47	22.17	22.17
3448	NASDAQ	OCSL	Tue, Feb 22, 2022	22.44	22.53	22.23	22.29
3447	NASDAQ	OCSL	Fri, Feb 18, 2022	22.35	22.53	22.24	22.38
3446	NASDAQ	OCSL	Thu, Feb 17, 2022	22.53	22.59	22.32	22.35
3445	NASDAQ	OCSL	Wed, Feb 16, 2022	22.56	22.71	22.47	22.59
3444	NASDAQ	OCSL	Tue, Feb 15, 2022	22.44	22.56	22.41	22.50
3443	NASDAQ	OCSL	Mon, Feb 14, 2022	22.62	22.62	22.19	22.32
3442	NASDAQ	OCSL	Fri, Feb 11, 2022	22.43	22.68	22.38	22.47
3441	NASDAQ	OCSL	Thu, Feb 10, 2022	22.71	22.71	22.41	22.44
3440	NASDAQ	OCSL	Wed, Feb 9, 2022	22.80	22.88	22.53	22.62
3439	NASDAQ	OCSL	Tue, Feb 8, 2022	22.98	23.07	22.65	22.80
3438	NASDAQ	OCSL	Mon, Feb 7, 2022	23.10	23.25	22.86	22.98
3437	NASDAQ	OCSL	Fri, Feb 4, 2022	22.95	23.13	22.71	23.04
3436	NASDAQ	OCSL	Thu, Feb 3, 2022	22.95	23.10	22.71	22.77
3435	NASDAQ	OCSL	Wed, Feb 2, 2022	22.71	22.83	22.68	22.80
3434	NASDAQ	OCSL	Tue, Feb 1, 2022	22.67	22.83	22.55	22.74
3433	NASDAQ	OCSL	Mon, Jan 31, 2022	22.29	22.61	22.23	22.59
3432	NASDAQ	OCSL	Fri, Jan 28, 2022	22.14	22.26	21.96	22.26
3431	NASDAQ	OCSL	Thu, Jan 27, 2022	22.20	22.43	22.11	22.20
3430	NASDAQ	OCSL	Wed, Jan 26, 2022	22.38	22.52	22.10	22.23
3429	NASDAQ	OCSL	Tue, Jan 25, 2022	22.05	22.47	21.90	22.32
3428	NASDAQ	OCSL	Mon, Jan 24, 2022	22.20	22.20	21.39	22.08
3427	NASDAQ	OCSL	Fri, Jan 21, 2022	22.62	22.71	22.23	22.29
3426	NASDAQ	OCSL	Thu, Jan 20, 2022	22.86	22.92	22.65	22.65
3425	NASDAQ	OCSL	Wed, Jan 19, 2022	23.01	23.04	22.74	22.89
3424	NASDAQ	OCSL	Tue, Jan 18, 2022	22.98	23.25	22.95	23.01
3423	NASDAQ	OCSL	Fri, Jan 14, 2022	23.13	23.19	22.92	22.95
3422	NASDAQ	OCSL	Thu, Jan 13, 2022	23.31	23.43	23.12	23.13
3421	NASDAQ	OCSL	Wed, Jan 12, 2022	23.19	23.40	23.07	23.25
3420	NASDAQ	OCSL	Tue, Jan 11, 2022	23.01	23.25	22.98	23.10
3419	NASDAQ	OCSL	Mon, Jan 10, 2022	23.01	23.01	22.65	22.86
3418	NASDAQ	OCSL	Fri, Jan 7, 2022	22.68	22.80	22.50	22.74
3417	NASDAQ	OCSL	Thu, Jan 6, 2022	22.38	22.65	22.38	22.62
3416	NASDAQ	OCSL	Wed, Jan 5, 2022	22.68	22.68	22.38	22.47
3415	NASDAQ	OCSL	Tue, Jan 4, 2022	22.71	22.76	22.56	22.56
3414	NASDAQ	OCSL	Mon, Jan 3, 2022	22.47	22.65	22.46	22.59
3413	NASDAQ	OCSL	Fri, Dec 31, 2021	22.38	22.56	22.38	22.38
3412	NASDAQ	OCSL	Thu, Dec 30, 2021	22.53	22.59	22.35	22.38
3411	NASDAQ	OCSL	Wed, Dec 29, 2021	22.65	22.82	22.50	22.53
3410	NASDAQ	OCSL	Tue, Dec 28, 2021	22.73	22.77	22.47	22.56
3409	NASDAQ	OCSL	Mon, Dec 27, 2021	22.35	22.74	22.35	22.62
3408	NASDAQ	OCSL	Thu, Dec 23, 2021	22.14	22.65	22.11	22.50
3407	NASDAQ	OCSL	Wed, Dec 22, 2021	22.14	22.14	22.01	22.08
3406	NASDAQ	OCSL	Tue, Dec 21, 2021	21.84	22.28	21.84	22.05
3405	NASDAQ	OCSL	Mon, Dec 20, 2021	21.87	22.02	21.51	21.81
3404	NASDAQ	OCSL	Fri, Dec 17, 2021	21.90	22.29	21.66	22.02
3403	NASDAQ	OCSL	Thu, Dec 16, 2021	22.04	22.41	21.95	21.99
3402	NASDAQ	OCSL	Wed, Dec 15, 2021	21.87	22.13	21.66	21.99
3401	NASDAQ	OCSL	Tue, Dec 14, 2021	22.02	22.17	21.81	21.87
3400	NASDAQ	OCSL	Mon, Dec 13, 2021	22.56	22.68	22.47	22.53
3399	NASDAQ	OCSL	Fri, Dec 10, 2021	22.35	22.68	22.30	22.50
3398	NASDAQ	OCSL	Thu, Dec 9, 2021	22.20	22.32	21.99	22.23
3397	NASDAQ	OCSL	Wed, Dec 8, 2021	22.20	22.41	22.17	22.26
3396	NASDAQ	OCSL	Tue, Dec 7, 2021	22.38	22.44	22.26	22.29
3395	NASDAQ	OCSL	Mon, Dec 6, 2021	22.41	22.53	22.20	22.32
3394	NASDAQ	OCSL	Fri, Dec 3, 2021	22.29	22.38	22.08	22.20
3393	NASDAQ	OCSL	Thu, Dec 2, 2021	22.02	22.53	22.01	22.35
3392	NASDAQ	OCSL	Wed, Dec 1, 2021	22.35	22.50	21.90	21.90
3391	NASDAQ	OCSL	Tue, Nov 30, 2021	22.05	22.32	21.99	22.08
3390	NASDAQ	OCSL	Mon, Nov 29, 2021	21.96	22.20	21.93	22.08
3389	NASDAQ	OCSL	Fri, Nov 26, 2021	21.72	21.90	21.45	21.84
3388	NASDAQ	OCSL	Wed, Nov 24, 2021	22.08	22.32	22.01	22.05
3387	NASDAQ	OCSL	Tue, Nov 23, 2021	22.14	22.19	21.93	22.05
3386	NASDAQ	OCSL	Mon, Nov 22, 2021	22.20	22.23	21.96	22.08
3385	NASDAQ	OCSL	Fri, Nov 19, 2021	22.38	22.55	21.99	22.11
3384	NASDAQ	OCSL	Thu, Nov 18, 2021	22.68	22.74	22.32	22.47
3383	NASDAQ	OCSL	Wed, Nov 17, 2021	22.38	22.86	22.29	22.59
3382	NASDAQ	OCSL	Tue, Nov 16, 2021	22.32	22.74	22.20	22.32
3381	NASDAQ	OCSL	Mon, Nov 15, 2021	22.26	22.38	22.17	22.29
3380	NASDAQ	OCSL	Fri, Nov 12, 2021	22.32	22.38	22.20	22.29
3379	NASDAQ	OCSL	Thu, Nov 11, 2021	22.41	22.53	22.32	22.35
3378	NASDAQ	OCSL	Wed, Nov 10, 2021	22.41	22.53	22.38	22.44
3377	NASDAQ	OCSL	Tue, Nov 9, 2021	22.56	22.56	22.35	22.47
3376	NASDAQ	OCSL	Mon, Nov 8, 2021	22.44	22.71	22.44	22.59
3375	NASDAQ	OCSL	Fri, Nov 5, 2021	22.38	22.49	22.35	22.44
3374	NASDAQ	OCSL	Thu, Nov 4, 2021	22.23	22.35	22.14	22.32
3373	NASDAQ	OCSL	Wed, Nov 3, 2021	22.20	22.33	22.08	22.20
3372	NASDAQ	OCSL	Tue, Nov 2, 2021	22.26	22.26	21.99	22.23
3371	NASDAQ	OCSL	Mon, Nov 1, 2021	22.20	22.32	22.17	22.26
3370	NASDAQ	OCSL	Fri, Oct 29, 2021	22.38	22.38	22.02	22.11
3369	NASDAQ	OCSL	Thu, Oct 28, 2021	22.11	22.29	22.05	22.26
3368	NASDAQ	OCSL	Wed, Oct 27, 2021	22.14	22.20	22.02	22.08
3367	NASDAQ	OCSL	Tue, Oct 26, 2021	22.23	22.38	22.14	22.14
3366	NASDAQ	OCSL	Mon, Oct 25, 2021	22.47	22.49	22.20	22.26
3365	NASDAQ	OCSL	Fri, Oct 22, 2021	22.38	22.47	22.32	22.41
3364	NASDAQ	OCSL	Thu, Oct 21, 2021	22.32	22.44	22.26	22.32
3363	NASDAQ	OCSL	Wed, Oct 20, 2021	22.23	22.38	22.17	22.26
3362	NASDAQ	OCSL	Tue, Oct 19, 2021	22.11	22.23	22.08	22.14
3361	NASDAQ	OCSL	Mon, Oct 18, 2021	22.14	22.20	21.96	22.05
3360	NASDAQ	OCSL	Fri, Oct 15, 2021	22.08	22.32	22.05	22.11
3359	NASDAQ	OCSL	Thu, Oct 14, 2021	21.90	21.99	21.81	21.90
3358	NASDAQ	OCSL	Wed, Oct 13, 2021	21.78	21.81	21.69	21.81
3357	NASDAQ	OCSL	Tue, Oct 12, 2021	21.60	21.81	21.60	21.66
3356	NASDAQ	OCSL	Mon, Oct 11, 2021	21.69	21.75	21.60	21.63
3355	NASDAQ	OCSL	Fri, Oct 8, 2021	21.51	21.72	21.48	21.66
3354	NASDAQ	OCSL	Thu, Oct 7, 2021	21.75	21.75	21.45	21.45
3353	NASDAQ	OCSL	Wed, Oct 6, 2021	21.21	21.45	21.09	21.42
3352	NASDAQ	OCSL	Tue, Oct 5, 2021	21.42	21.42	21.27	21.27
3351	NASDAQ	OCSL	Mon, Oct 4, 2021	21.54	21.63	21.21	21.30
3350	NASDAQ	OCSL	Fri, Oct 1, 2021	21.27	21.63	21.24	21.51
3349	NASDAQ	OCSL	Thu, Sep 30, 2021	21.57	21.57	21.18	21.18
3348	NASDAQ	OCSL	Wed, Sep 29, 2021	21.36	21.45	21.18	21.18
3347	NASDAQ	OCSL	Tue, Sep 28, 2021	21.54	21.59	21.27	21.27
3346	NASDAQ	OCSL	Mon, Sep 27, 2021	21.60	21.69	21.48	21.54
3345	NASDAQ	OCSL	Fri, Sep 24, 2021	21.63	21.72	21.57	21.57
3344	NASDAQ	OCSL	Thu, Sep 23, 2021	21.63	21.75	21.63	21.72
3343	NASDAQ	OCSL	Wed, Sep 22, 2021	21.60	21.69	21.57	21.63
3342	NASDAQ	OCSL	Tue, Sep 21, 2021	21.27	21.66	21.21	21.51
3341	NASDAQ	OCSL	Mon, Sep 20, 2021	21.15	21.30	21.00	21.18
3340	NASDAQ	OCSL	Fri, Sep 17, 2021	21.30	21.39	21.27	21.30
3339	NASDAQ	OCSL	Thu, Sep 16, 2021	21.57	21.60	21.33	21.39
3338	NASDAQ	OCSL	Wed, Sep 15, 2021	21.36	21.54	21.27	21.54
3337	NASDAQ	OCSL	Tue, Sep 14, 2021	21.48	21.60	21.30	21.33
3336	NASDAQ	OCSL	Mon, Sep 13, 2021	22.14	22.14	21.72	21.84
3335	NASDAQ	OCSL	Fri, Sep 10, 2021	21.96	22.11	21.96	21.96
3334	NASDAQ	OCSL	Thu, Sep 9, 2021	21.75	22.08	21.72	21.93
3333	NASDAQ	OCSL	Wed, Sep 8, 2021	21.90	21.96	21.72	21.75
3332	NASDAQ	OCSL	Tue, Sep 7, 2021	22.05	22.20	21.75	21.81
3331	NASDAQ	OCSL	Fri, Sep 3, 2021	21.90	22.08	21.84	22.05
3330	NASDAQ	OCSL	Thu, Sep 2, 2021	22.05	22.05	21.81	21.90
3329	NASDAQ	OCSL	Wed, Sep 1, 2021	22.11	22.11	21.90	21.99
3328	NASDAQ	OCSL	Tue, Aug 31, 2021	22.14	22.14	21.99	21.99
3327	NASDAQ	OCSL	Mon, Aug 30, 2021	22.17	22.20	21.93	22.02
3326	NASDAQ	OCSL	Fri, Aug 27, 2021	21.84	22.08	21.72	21.96
3325	NASDAQ	OCSL	Thu, Aug 26, 2021	21.84	21.90	21.69	21.72
3324	NASDAQ	OCSL	Wed, Aug 25, 2021	22.05	22.05	21.78	21.84
3323	NASDAQ	OCSL	Tue, Aug 24, 2021	21.75	21.99	21.60	21.87
3322	NASDAQ	OCSL	Mon, Aug 23, 2021	21.60	21.75	21.42	21.66
3321	NASDAQ	OCSL	Fri, Aug 20, 2021	21.06	21.51	21.06	21.45
3320	NASDAQ	OCSL	Thu, Aug 19, 2021	21.39	21.45	21.03	21.03
3319	NASDAQ	OCSL	Wed, Aug 18, 2021	21.51	21.60	21.30	21.45
3318	NASDAQ	OCSL	Tue, Aug 17, 2021	21.60	21.60	21.21	21.42
3317	NASDAQ	OCSL	Mon, Aug 16, 2021	21.75	21.78	21.63	21.63
3316	NASDAQ	OCSL	Fri, Aug 13, 2021	21.66	21.81	21.64	21.75
3315	NASDAQ	OCSL	Thu, Aug 12, 2021	21.75	21.77	21.63	21.63
3314	NASDAQ	OCSL	Wed, Aug 11, 2021	21.81	21.90	21.63	21.69
3313	NASDAQ	OCSL	Tue, Aug 10, 2021	21.78	21.93	21.65	21.69
3312	NASDAQ	OCSL	Mon, Aug 9, 2021	21.60	21.87	21.51	21.72
3311	NASDAQ	OCSL	Fri, Aug 6, 2021	21.39	21.72	21.33	21.48
3310	NASDAQ	OCSL	Thu, Aug 5, 2021	20.81	21.30	20.64	21.27
3309	NASDAQ	OCSL	Wed, Aug 4, 2021	20.43	20.61	20.37	20.55
3308	NASDAQ	OCSL	Tue, Aug 3, 2021	20.46	20.52	20.30	20.49
3307	NASDAQ	OCSL	Mon, Aug 2, 2021	20.49	20.61	20.43	20.43
3306	NASDAQ	OCSL	Fri, Jul 30, 2021	20.43	20.52	20.25	20.37
3305	NASDAQ	OCSL	Thu, Jul 29, 2021	20.46	20.58	20.37	20.40
3304	NASDAQ	OCSL	Wed, Jul 28, 2021	20.40	20.52	20.22	20.40
3303	NASDAQ	OCSL	Tue, Jul 27, 2021	20.40	20.40	20.25	20.40
3302	NASDAQ	OCSL	Mon, Jul 26, 2021	20.37	20.55	20.37	20.43
3301	NASDAQ	OCSL	Fri, Jul 23, 2021	20.31	20.46	20.22	20.31
3300	NASDAQ	OCSL	Thu, Jul 22, 2021	20.28	20.43	20.19	20.19
3299	NASDAQ	OCSL	Wed, Jul 21, 2021	20.28	20.43	20.25	20.28
3298	NASDAQ	OCSL	Tue, Jul 20, 2021	19.98	20.25	19.89	20.16
3297	NASDAQ	OCSL	Mon, Jul 19, 2021	20.13	20.19	19.74	19.83
3296	NASDAQ	OCSL	Fri, Jul 16, 2021	20.19	20.34	20.13	20.25
3295	NASDAQ	OCSL	Thu, Jul 15, 2021	20.25	20.31	19.98	20.13
3294	NASDAQ	OCSL	Wed, Jul 14, 2021	20.37	20.49	20.19	20.25
3293	NASDAQ	OCSL	Tue, Jul 13, 2021	20.52	20.73	20.31	20.34
3292	NASDAQ	OCSL	Mon, Jul 12, 2021	20.61	20.70	20.37	20.70
3291	NASDAQ	OCSL	Fri, Jul 9, 2021	20.10	20.61	20.01	20.52
3290	NASDAQ	OCSL	Thu, Jul 8, 2021	19.98	20.16	19.83	19.95
3289	NASDAQ	OCSL	Wed, Jul 7, 2021	20.37	20.40	20.13	20.16
3288	NASDAQ	OCSL	Tue, Jul 6, 2021	20.46	20.46	20.28	20.37
3287	NASDAQ	OCSL	Fri, Jul 2, 2021	20.16	20.46	20.11	20.43
3286	NASDAQ	OCSL	Thu, Jul 1, 2021	20.13	20.36	20.01	20.16
3285	NASDAQ	OCSL	Wed, Jun 30, 2021	20.22	20.22	19.92	20.07
3284	NASDAQ	OCSL	Tue, Jun 29, 2021	20.25	20.34	20.04	20.07
3283	NASDAQ	OCSL	Mon, Jun 28, 2021	20.25	20.34	19.95	20.25
3282	NASDAQ	OCSL	Fri, Jun 25, 2021	20.34	20.43	20.16	20.25
3281	NASDAQ	OCSL	Thu, Jun 24, 2021	20.40	20.46	20.28	20.37
3280	NASDAQ	OCSL	Wed, Jun 23, 2021	20.16	20.28	20.10	20.19
3279	NASDAQ	OCSL	Tue, Jun 22, 2021	20.10	20.16	19.94	20.13
3278	NASDAQ	OCSL	Mon, Jun 21, 2021	19.89	20.15	19.77	20.07
3277	NASDAQ	OCSL	Fri, Jun 18, 2021	20.08	20.31	19.73	19.77
3276	NASDAQ	OCSL	Thu, Jun 17, 2021	20.19	20.40	20.12	20.31
3275	NASDAQ	OCSL	Wed, Jun 16, 2021	20.07	20.28	19.92	20.22
3274	NASDAQ	OCSL	Tue, Jun 15, 2021	20.16	20.25	19.86	20.01
3273	NASDAQ	OCSL	Mon, Jun 14, 2021	20.52	20.52	19.95	20.19
3272	NASDAQ	OCSL	Fri, Jun 11, 2021	20.43	20.76	20.43	20.55
3271	NASDAQ	OCSL	Thu, Jun 10, 2021	20.58	20.67	20.31	20.34
3270	NASDAQ	OCSL	Wed, Jun 9, 2021	20.49	20.55	20.40	20.46
3269	NASDAQ	OCSL	Tue, Jun 8, 2021	20.46	20.58	20.42	20.49
3268	NASDAQ	OCSL	Mon, Jun 7, 2021	20.34	20.55	20.34	20.43
3267	NASDAQ	OCSL	Fri, Jun 4, 2021	20.34	20.40	20.24	20.37
3266	NASDAQ	OCSL	Thu, Jun 3, 2021	20.40	20.46	20.22	20.25
3265	NASDAQ	OCSL	Wed, Jun 2, 2021	20.40	20.49	20.28	20.40
3264	NASDAQ	OCSL	Tue, Jun 1, 2021	20.31	20.52	20.16	20.37
3263	NASDAQ	OCSL	Fri, May 28, 2021	20.25	20.28	20.06	20.22
3262	NASDAQ	OCSL	Thu, May 27, 2021	20.04	20.19	19.98	20.13
3261	NASDAQ	OCSL	Wed, May 26, 2021	19.80	20.01	19.71	19.95
3260	NASDAQ	OCSL	Tue, May 25, 2021	20.04	20.13	19.76	19.80
3259	NASDAQ	OCSL	Mon, May 24, 2021	20.10	20.13	19.95	20.10
3258	NASDAQ	OCSL	Fri, May 21, 2021	20.07	20.22	19.92	20.07
3257	NASDAQ	OCSL	Thu, May 20, 2021	19.92	20.13	19.83	20.01
3256	NASDAQ	OCSL	Wed, May 19, 2021	19.80	19.95	19.59	19.92
3255	NASDAQ	OCSL	Tue, May 18, 2021	19.95	20.10	19.80	19.83
3254	NASDAQ	OCSL	Mon, May 17, 2021	19.89	20.01	19.80	19.92
3253	NASDAQ	OCSL	Fri, May 14, 2021	19.65	19.98	19.59	19.86
3252	NASDAQ	OCSL	Thu, May 13, 2021	19.50	19.68	19.26	19.56
3251	NASDAQ	OCSL	Wed, May 12, 2021	19.71	19.77	19.11	19.23
3250	NASDAQ	OCSL	Tue, May 11, 2021	19.95	20.04	19.56	19.76
3249	NASDAQ	OCSL	Mon, May 10, 2021	20.34	20.48	20.01	20.04
3248	NASDAQ	OCSL	Fri, May 7, 2021	20.22	20.34	20.13	20.28
3247	NASDAQ	OCSL	Thu, May 6, 2021	20.25	20.33	19.89	20.19
3246	NASDAQ	OCSL	Wed, May 5, 2021	19.89	20.22	19.86	20.16
3245	NASDAQ	OCSL	Tue, May 4, 2021	20.13	20.19	19.74	19.86
3244	NASDAQ	OCSL	Mon, May 3, 2021	20.07	20.31	19.89	20.22
3243	NASDAQ	OCSL	Fri, Apr 30, 2021	20.22	20.28	19.98	19.98
3242	NASDAQ	OCSL	Thu, Apr 29, 2021	20.40	20.40	20.28	20.34
3241	NASDAQ	OCSL	Wed, Apr 28, 2021	20.34	20.49	20.19	20.34
3240	NASDAQ	OCSL	Tue, Apr 27, 2021	20.01	20.28	20.01	20.22
3239	NASDAQ	OCSL	Mon, Apr 26, 2021	20.13	20.13	20.01	20.07
3238	NASDAQ	OCSL	Fri, Apr 23, 2021	20.13	20.13	19.98	20.04
3237	NASDAQ	OCSL	Thu, Apr 22, 2021	20.01	20.16	19.89	19.98
3236	NASDAQ	OCSL	Wed, Apr 21, 2021	20.10	20.13	19.95	20.07
3235	NASDAQ	OCSL	Tue, Apr 20, 2021	20.19	20.22	19.98	20.07
3234	NASDAQ	OCSL	Mon, Apr 19, 2021	19.83	20.13	19.80	20.01
3233	NASDAQ	OCSL	Fri, Apr 16, 2021	19.83	19.92	19.77	19.86
3232	NASDAQ	OCSL	Thu, Apr 15, 2021	19.80	19.86	19.56	19.74
3231	NASDAQ	OCSL	Wed, Apr 14, 2021	19.74	19.86	19.56	19.74
3230	NASDAQ	OCSL	Tue, Apr 13, 2021	19.92	19.92	19.64	19.80
3229	NASDAQ	OCSL	Mon, Apr 12, 2021	19.98	20.04	19.71	19.92
3228	NASDAQ	OCSL	Fri, Apr 9, 2021	19.92	20.01	19.76	19.86
3227	NASDAQ	OCSL	Thu, Apr 8, 2021	19.50	20.25	19.38	19.92
3226	NASDAQ	OCSL	Wed, Apr 7, 2021	19.44	19.62	19.29	19.47
3225	NASDAQ	OCSL	Tue, Apr 6, 2021	19.59	19.65	19.20	19.35
3224	NASDAQ	OCSL	Mon, Apr 5, 2021	18.92	19.77	18.84	19.50
3223	NASDAQ	OCSL	Thu, Apr 1, 2021	18.57	18.84	18.57	18.75
3222	NASDAQ	OCSL	Wed, Mar 31, 2021	18.69	18.69	18.48	18.60
3221	NASDAQ	OCSL	Tue, Mar 30, 2021	18.51	18.63	18.45	18.60
3220	NASDAQ	OCSL	Mon, Mar 29, 2021	18.48	18.66	18.42	18.51
3219	NASDAQ	OCSL	Fri, Mar 26, 2021	18.57	18.63	18.36	18.47
3218	NASDAQ	OCSL	Thu, Mar 25, 2021	18.39	18.60	18.33	18.53
3217	NASDAQ	OCSL	Wed, Mar 24, 2021	18.48	18.69	18.39	18.42
3216	NASDAQ	OCSL	Tue, Mar 23, 2021	18.72	18.72	18.39	18.48
3215	NASDAQ	OCSL	Mon, Mar 22, 2021	18.75	18.78	18.56	18.66
3214	NASDAQ	OCSL	Fri, Mar 19, 2021	18.54	18.78	18.54	18.60
3213	NASDAQ	OCSL	Thu, Mar 18, 2021	18.69	18.84	18.39	18.48
3212	NASDAQ	OCSL	Wed, Mar 17, 2021	18.84	18.86	18.57	18.69
3211	NASDAQ	OCSL	Tue, Mar 16, 2021	19.08	19.08	18.63	18.81
3210	NASDAQ	OCSL	Mon, Mar 15, 2021	18.81	19.08	18.78	19.02
3209	NASDAQ	OCSL	Fri, Mar 12, 2021	18.75	18.98	18.69	18.81
3208	NASDAQ	OCSL	Thu, Mar 11, 2021	18.84	18.93	18.66	18.90
3207	NASDAQ	OCSL	Wed, Mar 10, 2021	18.75	18.89	18.65	18.69
3206	NASDAQ	OCSL	Tue, Mar 9, 2021	18.66	18.81	18.53	18.71
3205	NASDAQ	OCSL	Mon, Mar 8, 2021	18.51	18.63	18.30	18.63
3204	NASDAQ	OCSL	Fri, Mar 5, 2021	18.69	18.71	18.22	18.42
3203	NASDAQ	OCSL	Thu, Mar 4, 2021	18.63	18.75	18.30	18.39
3202	NASDAQ	OCSL	Wed, Mar 3, 2021	18.60	18.78	18.54	18.57
3201	NASDAQ	OCSL	Tue, Mar 2, 2021	18.57	18.75	18.48	18.60
3200	NASDAQ	OCSL	Mon, Mar 1, 2021	18.60	18.66	18.47	18.57
3199	NASDAQ	OCSL	Fri, Feb 26, 2021	18.39	18.57	18.30	18.45
3198	NASDAQ	OCSL	Thu, Feb 25, 2021	18.54	18.63	18.18	18.33
3197	NASDAQ	OCSL	Wed, Feb 24, 2021	18.39	18.60	18.33	18.54
3196	NASDAQ	OCSL	Tue, Feb 23, 2021	18.54	18.54	18.24	18.30
3195	NASDAQ	OCSL	Mon, Feb 22, 2021	18.45	18.69	18.21	18.51
3194	NASDAQ	OCSL	Fri, Feb 19, 2021	18.30	18.39	18.24	18.33
3193	NASDAQ	OCSL	Thu, Feb 18, 2021	18.27	18.39	18.21	18.33
3192	NASDAQ	OCSL	Wed, Feb 17, 2021	18.66	18.66	18.21	18.27
3191	NASDAQ	OCSL	Tue, Feb 16, 2021	18.81	18.81	18.39	18.63
3190	NASDAQ	OCSL	Fri, Feb 12, 2021	18.36	18.75	18.24	18.69
3189	NASDAQ	OCSL	Thu, Feb 11, 2021	18.69	18.69	18.30	18.42
3188	NASDAQ	OCSL	Wed, Feb 10, 2021	18.00	18.27	17.88	18.27
3187	NASDAQ	OCSL	Tue, Feb 9, 2021	18.00	18.00	17.85	17.88
3186	NASDAQ	OCSL	Mon, Feb 8, 2021	18.03	18.06	17.79	17.94
3185	NASDAQ	OCSL	Fri, Feb 5, 2021	17.73	18.06	17.37	18.00
3184	NASDAQ	OCSL	Thu, Feb 4, 2021	17.70	17.90	17.28	17.52
3183	NASDAQ	OCSL	Wed, Feb 3, 2021	17.67	17.79	17.39	17.79
3182	NASDAQ	OCSL	Tue, Feb 2, 2021	17.04	17.73	16.89	17.55
3181	NASDAQ	OCSL	Mon, Feb 1, 2021	17.10	17.34	16.56	17.04
3180	NASDAQ	OCSL	Fri, Jan 29, 2021	16.80	16.98	16.59	16.68
3179	NASDAQ	OCSL	Thu, Jan 28, 2021	16.80	16.98	16.41	16.80
3178	NASDAQ	OCSL	Wed, Jan 27, 2021	17.37	17.46	16.80	16.80
3177	NASDAQ	OCSL	Tue, Jan 26, 2021	17.34	17.46	17.22	17.31
3176	NASDAQ	OCSL	Mon, Jan 25, 2021	17.16	17.31	17.13	17.25
3175	NASDAQ	OCSL	Fri, Jan 22, 2021	17.28	17.28	17.19	17.22
3174	NASDAQ	OCSL	Thu, Jan 21, 2021	17.19	17.43	17.19	17.31
3173	NASDAQ	OCSL	Wed, Jan 20, 2021	17.22	17.25	17.10	17.19
3172	NASDAQ	OCSL	Tue, Jan 19, 2021	17.31	17.55	17.16	17.19
3171	NASDAQ	OCSL	Fri, Jan 15, 2021	17.40	17.46	17.22	17.28
3170	NASDAQ	OCSL	Thu, Jan 14, 2021	17.19	17.46	17.13	17.43
3169	NASDAQ	OCSL	Wed, Jan 13, 2021	17.07	17.16	16.98	17.16
3168	NASDAQ	OCSL	Tue, Jan 12, 2021	17.04	17.16	16.68	16.98
3167	NASDAQ	OCSL	Mon, Jan 11, 2021	16.89	17.04	16.89	17.04
3166	NASDAQ	OCSL	Fri, Jan 8, 2021	17.10	17.10	16.77	16.80
3165	NASDAQ	OCSL	Thu, Jan 7, 2021	16.80	17.10	16.80	17.10
3164	NASDAQ	OCSL	Wed, Jan 6, 2021	17.04	17.07	16.71	16.80
3163	NASDAQ	OCSL	Tue, Jan 5, 2021	16.83	16.98	16.80	16.95
3162	NASDAQ	OCSL	Mon, Jan 4, 2021	16.83	16.89	16.71	16.80
3161	NASDAQ	OCSL	Thu, Dec 31, 2020	16.80	16.86	16.65	16.71
3160	NASDAQ	OCSL	Wed, Dec 30, 2020	16.53	16.71	16.53	16.68
3159	NASDAQ	OCSL	Tue, Dec 29, 2020	16.50	16.68	16.44	16.53
3158	NASDAQ	OCSL	Mon, Dec 28, 2020	16.71	16.73	16.56	16.56
3157	NASDAQ	OCSL	Thu, Dec 24, 2020	16.50	16.68	16.40	16.68
3156	NASDAQ	OCSL	Wed, Dec 23, 2020	16.35	16.53	16.34	16.44
3155	NASDAQ	OCSL	Tue, Dec 22, 2020	16.50	16.58	16.32	16.35
3154	NASDAQ	OCSL	Mon, Dec 21, 2020	16.53	16.62	16.38	16.44
3153	NASDAQ	OCSL	Fri, Dec 18, 2020	16.47	16.59	16.38	16.59
3152	NASDAQ	OCSL	Thu, Dec 17, 2020	16.44	16.53	16.44	16.50
3151	NASDAQ	OCSL	Wed, Dec 16, 2020	16.59	16.65	16.47	16.59
3150	NASDAQ	OCSL	Tue, Dec 15, 2020	16.44	16.62	16.44	16.62
3149	NASDAQ	OCSL	Mon, Dec 14, 2020	16.50	16.65	16.42	16.44
3148	NASDAQ	OCSL	Fri, Dec 11, 2020	16.62	16.82	16.53	16.77
3147	NASDAQ	OCSL	Thu, Dec 10, 2020	16.68	16.82	16.56	16.71
3146	NASDAQ	OCSL	Wed, Dec 9, 2020	16.86	16.86	16.62	16.71
3145	NASDAQ	OCSL	Tue, Dec 8, 2020	16.74	16.86	16.64	16.83
3144	NASDAQ	OCSL	Mon, Dec 7, 2020	16.74	16.83	16.53	16.80
3143	NASDAQ	OCSL	Fri, Dec 4, 2020	16.80	16.86	16.65	16.74
3142	NASDAQ	OCSL	Thu, Dec 3, 2020	16.71	16.83	16.58	16.71
3141	NASDAQ	OCSL	Wed, Dec 2, 2020	16.83	16.86	16.65	16.71
3140	NASDAQ	OCSL	Tue, Dec 1, 2020	16.95	16.98	16.59	16.83
3139	NASDAQ	OCSL	Mon, Nov 30, 2020	16.89	16.89	16.53	16.83
3138	NASDAQ	OCSL	Fri, Nov 27, 2020	16.68	16.77	16.56	16.71
3137	NASDAQ	OCSL	Wed, Nov 25, 2020	16.47	16.92	16.37	16.74
3136	NASDAQ	OCSL	Tue, Nov 24, 2020	16.41	16.65	16.23	16.47
3135	NASDAQ	OCSL	Mon, Nov 23, 2020	16.20	16.47	16.14	16.35
3134	NASDAQ	OCSL	Fri, Nov 20, 2020	16.08	16.17	15.87	16.14
3133	NASDAQ	OCSL	Thu, Nov 19, 2020	16.14	16.59	15.78	15.93
3132	NASDAQ	OCSL	Wed, Nov 18, 2020	15.57	15.95	15.33	15.57
3131	NASDAQ	OCSL	Tue, Nov 17, 2020	15.60	15.63	15.54	15.60
3130	NASDAQ	OCSL	Mon, Nov 16, 2020	15.48	15.81	15.48	15.66
3129	NASDAQ	OCSL	Fri, Nov 13, 2020	15.36	15.60	15.36	15.45
3128	NASDAQ	OCSL	Thu, Nov 12, 2020	15.54	15.60	15.15	15.36
3127	NASDAQ	OCSL	Wed, Nov 11, 2020	15.21	15.87	15.00	15.65
3126	NASDAQ	OCSL	Tue, Nov 10, 2020	15.18	15.30	15.09	15.27
3125	NASDAQ	OCSL	Mon, Nov 9, 2020	15.03	15.33	15.03	15.21
3124	NASDAQ	OCSL	Fri, Nov 6, 2020	14.76	14.76	14.55	14.70
3123	NASDAQ	OCSL	Thu, Nov 5, 2020	14.55	14.82	14.41	14.76
3122	NASDAQ	OCSL	Wed, Nov 4, 2020	13.95	14.43	13.83	14.43
3121	NASDAQ	OCSL	Tue, Nov 3, 2020	13.80	14.04	13.80	13.95
3120	NASDAQ	OCSL	Mon, Nov 2, 2020	13.71	13.95	13.71	13.74
3119	NASDAQ	OCSL	Fri, Oct 30, 2020	13.86	13.95	13.56	13.68
3118	NASDAQ	OCSL	Thu, Oct 29, 2020	13.68	14.07	13.62	13.95
3117	NASDAQ	OCSL	Wed, Oct 28, 2020	14.13	14.16	13.65	13.65
3116	NASDAQ	OCSL	Tue, Oct 27, 2020	14.31	14.40	14.10	14.16
3115	NASDAQ	OCSL	Mon, Oct 26, 2020	14.40	14.46	14.19	14.25
3114	NASDAQ	OCSL	Fri, Oct 23, 2020	14.64	14.64	14.42	14.49
3113	NASDAQ	OCSL	Thu, Oct 22, 2020	14.37	14.57	14.37	14.55
3112	NASDAQ	OCSL	Wed, Oct 21, 2020	14.43	14.57	14.31	14.34
3111	NASDAQ	OCSL	Tue, Oct 20, 2020	14.43	14.49	14.28	14.43
3110	NASDAQ	OCSL	Mon, Oct 19, 2020	14.61	14.63	14.31	14.37
3109	NASDAQ	OCSL	Fri, Oct 16, 2020	14.67	14.79	14.58	14.58
3108	NASDAQ	OCSL	Thu, Oct 15, 2020	14.70	14.78	14.67	14.70
3107	NASDAQ	OCSL	Wed, Oct 14, 2020	14.79	14.88	14.73	14.76
3106	NASDAQ	OCSL	Tue, Oct 13, 2020	14.49	14.64	14.40	14.58
3105	NASDAQ	OCSL	Mon, Oct 12, 2020	14.79	14.79	14.34	14.52
3104	NASDAQ	OCSL	Fri, Oct 9, 2020	14.76	14.79	14.64	14.73
3103	NASDAQ	OCSL	Thu, Oct 8, 2020	14.55	14.79	14.46	14.79
3102	NASDAQ	OCSL	Wed, Oct 7, 2020	14.58	14.66	14.45	14.49
3101	NASDAQ	OCSL	Tue, Oct 6, 2020	14.61	14.67	14.45	14.46
3100	NASDAQ	OCSL	Mon, Oct 5, 2020	14.73	14.79	14.52	14.61
3099	NASDAQ	OCSL	Fri, Oct 2, 2020	14.64	14.73	14.55	14.67
3098	NASDAQ	OCSL	Thu, Oct 1, 2020	14.58	14.81	14.40	14.79
3097	NASDAQ	OCSL	Wed, Sep 30, 2020	14.64	14.87	14.49	14.52
3096	NASDAQ	OCSL	Tue, Sep 29, 2020	14.52	14.58	14.34	14.52
3095	NASDAQ	OCSL	Mon, Sep 28, 2020	14.37	14.73	14.31	14.61
3094	NASDAQ	OCSL	Fri, Sep 25, 2020	14.16	14.28	14.16	14.22
3093	NASDAQ	OCSL	Thu, Sep 24, 2020	14.28	14.31	14.07	14.19
3092	NASDAQ	OCSL	Wed, Sep 23, 2020	14.49	14.67	14.25	14.25
3091	NASDAQ	OCSL	Tue, Sep 22, 2020	14.55	14.75	14.40	14.43
3090	NASDAQ	OCSL	Mon, Sep 21, 2020	14.73	14.85	14.49	14.58
3089	NASDAQ	OCSL	Fri, Sep 18, 2020	14.61	14.85	14.39	14.73
3088	NASDAQ	OCSL	Thu, Sep 17, 2020	14.70	14.88	14.64	14.67
3087	NASDAQ	OCSL	Wed, Sep 16, 2020	14.85	14.88	14.73	14.82
3086	NASDAQ	OCSL	Tue, Sep 15, 2020	15.12	15.15	14.73	14.82
3085	NASDAQ	OCSL	Mon, Sep 14, 2020	14.85	15.15	14.76	15.00
3084	NASDAQ	OCSL	Fri, Sep 11, 2020	14.85	15.00	14.85	14.91
3083	NASDAQ	OCSL	Thu, Sep 10, 2020	14.91	14.99	14.72	14.76
3082	NASDAQ	OCSL	Wed, Sep 9, 2020	14.91	15.03	14.85	14.85
3081	NASDAQ	OCSL	Tue, Sep 8, 2020	14.79	15.00	14.76	14.85
3080	NASDAQ	OCSL	Fri, Sep 4, 2020	15.03	15.06	14.73	14.76
3079	NASDAQ	OCSL	Thu, Sep 3, 2020	15.00	15.06	14.84	14.94
3078	NASDAQ	OCSL	Wed, Sep 2, 2020	15.00	15.05	14.79	14.97
3077	NASDAQ	OCSL	Tue, Sep 1, 2020	15.03	15.09	14.88	15.00
3076	NASDAQ	OCSL	Mon, Aug 31, 2020	15.03	15.09	14.94	15.00
3075	NASDAQ	OCSL	Fri, Aug 28, 2020	15.00	15.12	14.88	15.03
3074	NASDAQ	OCSL	Thu, Aug 27, 2020	15.09	15.15	14.88	14.94
3073	NASDAQ	OCSL	Wed, Aug 26, 2020	15.24	15.36	15.06	15.12
3072	NASDAQ	OCSL	Tue, Aug 25, 2020	15.33	15.33	15.06	15.18
3071	NASDAQ	OCSL	Mon, Aug 24, 2020	15.24	15.35	15.15	15.30
3070	NASDAQ	OCSL	Fri, Aug 21, 2020	14.97	15.15	14.97	15.09
3069	NASDAQ	OCSL	Thu, Aug 20, 2020	14.79	15.12	14.79	14.94
3068	NASDAQ	OCSL	Wed, Aug 19, 2020	15.00	15.12	14.79	14.91
3067	NASDAQ	OCSL	Tue, Aug 18, 2020	15.09	15.12	14.91	15.00
3066	NASDAQ	OCSL	Mon, Aug 17, 2020	15.12	15.33	14.82	15.06
3065	NASDAQ	OCSL	Fri, Aug 14, 2020	15.09	15.24	15.00	15.09
3064	NASDAQ	OCSL	Thu, Aug 13, 2020	15.09	15.24	15.09	15.21
3063	NASDAQ	OCSL	Wed, Aug 12, 2020	15.57	15.60	14.99	15.12
3062	NASDAQ	OCSL	Tue, Aug 11, 2020	15.51	15.68	15.33	15.48
3061	NASDAQ	OCSL	Mon, Aug 10, 2020	14.88	15.63	14.88	15.45
3060	NASDAQ	OCSL	Fri, Aug 7, 2020	14.10	14.70	14.07	14.40
3059	NASDAQ	OCSL	Thu, Aug 6, 2020	13.74	14.19	13.74	14.13
3058	NASDAQ	OCSL	Wed, Aug 5, 2020	13.74	13.95	13.68	13.83
3057	NASDAQ	OCSL	Tue, Aug 4, 2020	13.71	13.80	13.59	13.77
3056	NASDAQ	OCSL	Mon, Aug 3, 2020	13.65	13.79	13.61	13.74
3055	NASDAQ	OCSL	Fri, Jul 31, 2020	13.68	13.74	13.56	13.59
3054	NASDAQ	OCSL	Thu, Jul 30, 2020	13.32	13.76	13.26	13.68
3053	NASDAQ	OCSL	Wed, Jul 29, 2020	13.62	13.65	13.53	13.65
3052	NASDAQ	OCSL	Tue, Jul 28, 2020	13.65	13.65	13.50	13.59
3051	NASDAQ	OCSL	Mon, Jul 27, 2020	13.65	13.74	13.47	13.65
3050	NASDAQ	OCSL	Fri, Jul 24, 2020	13.50	13.74	13.47	13.71
3049	NASDAQ	OCSL	Thu, Jul 23, 2020	13.62	13.80	13.55	13.71
3048	NASDAQ	OCSL	Wed, Jul 22, 2020	13.17	13.62	13.17	13.56
3047	NASDAQ	OCSL	Tue, Jul 21, 2020	13.32	13.38	13.17	13.32
3046	NASDAQ	OCSL	Mon, Jul 20, 2020	13.32	13.41	13.26	13.32
3045	NASDAQ	OCSL	Fri, Jul 17, 2020	13.32	13.41	13.20	13.35
3044	NASDAQ	OCSL	Thu, Jul 16, 2020	13.20	13.38	13.11	13.32
3043	NASDAQ	OCSL	Wed, Jul 15, 2020	13.20	13.38	13.08	13.29
3042	NASDAQ	OCSL	Tue, Jul 14, 2020	13.02	13.17	12.90	13.17
3041	NASDAQ	OCSL	Mon, Jul 13, 2020	13.11	13.20	12.89	12.90
3040	NASDAQ	OCSL	Fri, Jul 10, 2020	12.99	13.14	12.87	13.11
3039	NASDAQ	OCSL	Thu, Jul 9, 2020	13.20	13.20	12.92	12.99
3038	NASDAQ	OCSL	Wed, Jul 8, 2020	13.14	13.20	13.02	13.20
3037	NASDAQ	OCSL	Tue, Jul 7, 2020	13.20	13.28	13.11	13.11
3036	NASDAQ	OCSL	Mon, Jul 6, 2020	13.20	13.35	13.20	13.23
3035	NASDAQ	OCSL	Thu, Jul 2, 2020	13.44	13.50	13.25	13.26
3034	NASDAQ	OCSL	Wed, Jul 1, 2020	13.47	13.52	13.22	13.32
3033	NASDAQ	OCSL	Tue, Jun 30, 2020	13.44	13.56	13.28	13.41
3032	NASDAQ	OCSL	Mon, Jun 29, 2020	13.11	13.49	13.08	13.29
3031	NASDAQ	OCSL	Fri, Jun 26, 2020	13.41	13.47	13.01	13.11
3030	NASDAQ	OCSL	Thu, Jun 25, 2020	13.20	13.50	13.16	13.41
3029	NASDAQ	OCSL	Wed, Jun 24, 2020	13.47	13.47	13.08	13.22
3028	NASDAQ	OCSL	Tue, Jun 23, 2020	13.62	13.71	13.29	13.53
3027	NASDAQ	OCSL	Mon, Jun 22, 2020	13.71	13.71	13.44	13.53
3026	NASDAQ	OCSL	Fri, Jun 19, 2020	13.86	13.92	13.38	13.80
3025	NASDAQ	OCSL	Thu, Jun 18, 2020	13.38	13.41	13.17	13.26
3024	NASDAQ	OCSL	Wed, Jun 17, 2020	13.59	13.63	13.08	13.35
3023	NASDAQ	OCSL	Tue, Jun 16, 2020	13.62	13.92	13.38	13.53
3022	NASDAQ	OCSL	Mon, Jun 15, 2020	13.41	13.50	13.08	13.38
3021	NASDAQ	OCSL	Fri, Jun 12, 2020	13.44	13.71	12.99	13.53
3020	NASDAQ	OCSL	Thu, Jun 11, 2020	13.65	13.74	13.28	13.38
3019	NASDAQ	OCSL	Wed, Jun 10, 2020	14.19	14.19	13.65	13.95
3018	NASDAQ	OCSL	Tue, Jun 9, 2020	14.40	14.40	14.04	14.22
3017	NASDAQ	OCSL	Mon, Jun 8, 2020	14.10	14.70	13.98	14.43
3016	NASDAQ	OCSL	Fri, Jun 5, 2020	13.83	14.13	13.77	13.98
3015	NASDAQ	OCSL	Thu, Jun 4, 2020	13.44	13.71	13.41	13.62
3014	NASDAQ	OCSL	Wed, Jun 3, 2020	13.50	13.68	13.29	13.53
3013	NASDAQ	OCSL	Tue, Jun 2, 2020	13.80	13.80	13.35	13.44
3012	NASDAQ	OCSL	Mon, Jun 1, 2020	13.50	13.83	13.47	13.74
3011	NASDAQ	OCSL	Fri, May 29, 2020	13.56	13.73	13.38	13.59
3010	NASDAQ	OCSL	Thu, May 28, 2020	13.74	13.74	13.41	13.50
3009	NASDAQ	OCSL	Wed, May 27, 2020	13.47	13.56	13.14	13.50
3008	NASDAQ	OCSL	Tue, May 26, 2020	13.29	13.53	13.16	13.23
3007	NASDAQ	OCSL	Fri, May 22, 2020	13.08	13.20	12.99	13.11
3006	NASDAQ	OCSL	Thu, May 21, 2020	12.87	13.16	12.84	12.99
3005	NASDAQ	OCSL	Wed, May 20, 2020	12.93	13.05	12.66	12.96
3004	NASDAQ	OCSL	Tue, May 19, 2020	13.02	13.20	12.65	12.72
3003	NASDAQ	OCSL	Mon, May 18, 2020	12.36	12.77	12.36	12.69
3002	NASDAQ	OCSL	Fri, May 15, 2020	11.91	12.27	11.79	12.18
3001	NASDAQ	OCSL	Thu, May 14, 2020	11.91	12.11	11.46	12.00
3000	NASDAQ	OCSL	Wed, May 13, 2020	12.33	12.45	11.58	11.94
2999	NASDAQ	OCSL	Tue, May 12, 2020	12.75	12.75	12.08	12.33
2998	NASDAQ	OCSL	Mon, May 11, 2020	12.75	13.01	12.60	12.81
2997	NASDAQ	OCSL	Fri, May 8, 2020	12.27	12.84	12.06	12.81
2996	NASDAQ	OCSL	Thu, May 7, 2020	12.24	12.75	11.94	12.12
2995	NASDAQ	OCSL	Wed, May 6, 2020	12.36	12.63	12.12	12.51
2994	NASDAQ	OCSL	Tue, May 5, 2020	12.24	12.78	12.12	12.36
2993	NASDAQ	OCSL	Mon, May 4, 2020	12.00	12.26	11.73	12.21
2992	NASDAQ	OCSL	Fri, May 1, 2020	12.09	12.12	11.67	12.12
2991	NASDAQ	OCSL	Thu, Apr 30, 2020	12.06	12.12	11.58	12.03
2990	NASDAQ	OCSL	Wed, Apr 29, 2020	12.03	12.51	12.03	12.06
2989	NASDAQ	OCSL	Tue, Apr 28, 2020	12.21	12.42	11.76	11.85
2988	NASDAQ	OCSL	Mon, Apr 27, 2020	11.64	12.35	11.64	12.09
2987	NASDAQ	OCSL	Fri, Apr 24, 2020	11.10	11.73	11.10	11.49
2986	NASDAQ	OCSL	Thu, Apr 23, 2020	10.86	11.13	10.71	11.04
2985	NASDAQ	OCSL	Wed, Apr 22, 2020	11.37	11.37	10.80	11.01
2984	NASDAQ	OCSL	Tue, Apr 21, 2020	11.07	11.40	10.95	11.28
2983	NASDAQ	OCSL	Mon, Apr 20, 2020	11.40	11.58	10.92	11.07
2982	NASDAQ	OCSL	Fri, Apr 17, 2020	11.70	12.03	11.10	11.70
2981	NASDAQ	OCSL	Thu, Apr 16, 2020	11.25	11.73	11.24	11.49
2980	NASDAQ	OCSL	Wed, Apr 15, 2020	11.37	11.54	10.95	11.25
2979	NASDAQ	OCSL	Tue, Apr 14, 2020	11.58	11.94	11.22	11.46
2978	NASDAQ	OCSL	Mon, Apr 13, 2020	11.04	11.61	10.65	11.55
2977	NASDAQ	OCSL	Thu, Apr 9, 2020	10.98	12.45	10.98	11.40
2976	NASDAQ	OCSL	Wed, Apr 8, 2020	10.56	11.07	10.17	10.68
2975	NASDAQ	OCSL	Tue, Apr 7, 2020	10.20	10.92	10.05	10.17
2974	NASDAQ	OCSL	Mon, Apr 6, 2020	9.48	9.99	9.36	9.81
2973	NASDAQ	OCSL	Fri, Apr 3, 2020	9.75	9.81	8.99	9.27
2972	NASDAQ	OCSL	Thu, Apr 2, 2020	9.60	9.99	9.03	9.33
2971	NASDAQ	OCSL	Wed, Apr 1, 2020	9.36	9.77	9.30	9.66
2970	NASDAQ	OCSL	Tue, Mar 31, 2020	10.05	10.20	9.65	9.72
2969	NASDAQ	OCSL	Mon, Mar 30, 2020	10.56	10.66	9.89	9.93
2968	NASDAQ	OCSL	Fri, Mar 27, 2020	10.56	11.30	9.93	10.41
2967	NASDAQ	OCSL	Thu, Mar 26, 2020	9.03	11.76	9.03	10.53
2966	NASDAQ	OCSL	Wed, Mar 25, 2020	7.65	9.45	7.59	8.85
2965	NASDAQ	OCSL	Tue, Mar 24, 2020	7.53	8.64	7.19	7.29
2964	NASDAQ	OCSL	Mon, Mar 23, 2020	7.56	8.14	6.99	7.08
2963	NASDAQ	OCSL	Fri, Mar 20, 2020	8.58	9.93	7.38	7.53
2962	NASDAQ	OCSL	Thu, Mar 19, 2020	8.70	9.45	7.70	8.49
2961	NASDAQ	OCSL	Wed, Mar 18, 2020	11.25	11.25	8.55	8.55
2960	NASDAQ	OCSL	Tue, Mar 17, 2020	11.52	11.61	10.86	11.55
2959	NASDAQ	OCSL	Mon, Mar 16, 2020	10.50	11.64	10.50	11.28
2958	NASDAQ	OCSL	Fri, Mar 13, 2020	12.06	12.36	11.58	12.30
2957	NASDAQ	OCSL	Thu, Mar 12, 2020	12.54	12.54	11.37	11.55
2956	NASDAQ	OCSL	Wed, Mar 11, 2020	13.41	13.53	13.14	13.32
2955	NASDAQ	OCSL	Tue, Mar 10, 2020	13.95	14.13	13.31	13.59
2954	NASDAQ	OCSL	Mon, Mar 9, 2020	14.28	14.34	13.53	13.59
2953	NASDAQ	OCSL	Fri, Mar 6, 2020	15.21	15.30	14.84	14.97
2952	NASDAQ	OCSL	Thu, Mar 5, 2020	15.18	15.39	15.18	15.30
2951	NASDAQ	OCSL	Wed, Mar 4, 2020	15.15	15.54	15.05	15.48
2950	NASDAQ	OCSL	Tue, Mar 3, 2020	15.09	15.36	14.94	15.03
2949	NASDAQ	OCSL	Mon, Mar 2, 2020	14.70	15.15	14.69	15.06
2948	NASDAQ	OCSL	Fri, Feb 28, 2020	15.12	15.24	14.70	14.70
2947	NASDAQ	OCSL	Thu, Feb 27, 2020	15.54	15.72	14.82	15.33
2946	NASDAQ	OCSL	Wed, Feb 26, 2020	15.69	15.81	15.54	15.57
2945	NASDAQ	OCSL	Tue, Feb 25, 2020	15.72	15.78	15.27	15.48
2944	NASDAQ	OCSL	Mon, Feb 24, 2020	15.96	15.96	15.45	15.72
2943	NASDAQ	OCSL	Fri, Feb 21, 2020	16.05	16.05	15.90	16.05
2942	NASDAQ	OCSL	Thu, Feb 20, 2020	16.08	16.17	16.05	16.11
2941	NASDAQ	OCSL	Wed, Feb 19, 2020	16.11	16.14	15.96	16.08
2940	NASDAQ	OCSL	Tue, Feb 18, 2020	16.20	16.20	16.08	16.14
2939	NASDAQ	OCSL	Fri, Feb 14, 2020	16.14	16.20	16.05	16.20
2938	NASDAQ	OCSL	Thu, Feb 13, 2020	16.05	16.17	16.02	16.08
2937	NASDAQ	OCSL	Wed, Feb 12, 2020	16.14	16.14	16.02	16.02
2936	NASDAQ	OCSL	Tue, Feb 11, 2020	16.05	16.20	16.02	16.08
2935	NASDAQ	OCSL	Mon, Feb 10, 2020	16.29	16.32	16.02	16.05
2934	NASDAQ	OCSL	Fri, Feb 7, 2020	16.38	16.56	16.14	16.32
2933	NASDAQ	OCSL	Thu, Feb 6, 2020	16.71	16.92	16.35	16.44
2932	NASDAQ	OCSL	Wed, Feb 5, 2020	16.83	16.95	16.74	16.95
2931	NASDAQ	OCSL	Tue, Feb 4, 2020	16.95	16.95	16.71	16.83
2930	NASDAQ	OCSL	Mon, Feb 3, 2020	16.77	16.89	16.70	16.89
2929	NASDAQ	OCSL	Fri, Jan 31, 2020	16.62	16.83	16.59	16.80
2928	NASDAQ	OCSL	Thu, Jan 30, 2020	16.65	16.77	16.59	16.65
2927	NASDAQ	OCSL	Wed, Jan 29, 2020	16.62	16.71	16.59	16.65
2926	NASDAQ	OCSL	Tue, Jan 28, 2020	16.56	16.65	16.53	16.65
2925	NASDAQ	OCSL	Mon, Jan 27, 2020	16.68	16.74	16.49	16.53
2924	NASDAQ	OCSL	Fri, Jan 24, 2020	16.74	16.80	16.71	16.73
2923	NASDAQ	OCSL	Thu, Jan 23, 2020	16.77	16.77	16.62	16.71
2922	NASDAQ	OCSL	Wed, Jan 22, 2020	16.65	16.79	16.59	16.77
2921	NASDAQ	OCSL	Tue, Jan 21, 2020	16.65	16.71	16.56	16.65
2920	NASDAQ	OCSL	Fri, Jan 17, 2020	16.77	16.77	16.56	16.68
2919	NASDAQ	OCSL	Thu, Jan 16, 2020	16.68	16.77	16.62	16.74
2918	NASDAQ	OCSL	Wed, Jan 15, 2020	16.71	16.71	16.50	16.65
2917	NASDAQ	OCSL	Tue, Jan 14, 2020	16.47	16.50	16.29	16.38
2916	NASDAQ	OCSL	Mon, Jan 13, 2020	16.44	16.56	16.38	16.47
2915	NASDAQ	OCSL	Fri, Jan 10, 2020	16.50	16.56	16.35	16.47
2914	NASDAQ	OCSL	Thu, Jan 9, 2020	16.47	16.50	16.38	16.47
2913	NASDAQ	OCSL	Wed, Jan 8, 2020	16.32	16.50	16.32	16.44
2912	NASDAQ	OCSL	Tue, Jan 7, 2020	16.35	16.41	16.26	16.38
2911	NASDAQ	OCSL	Mon, Jan 6, 2020	16.35	16.50	16.34	16.41
2910	NASDAQ	OCSL	Fri, Jan 3, 2020	16.35	16.44	16.32	16.41
2909	NASDAQ	OCSL	Thu, Jan 2, 2020	16.38	16.47	16.32	16.44
2908	NASDAQ	OCSL	Tue, Dec 31, 2019	16.44	16.44	16.26	16.38
2907	NASDAQ	OCSL	Mon, Dec 30, 2019	16.35	16.41	16.29	16.38
2906	NASDAQ	OCSL	Fri, Dec 27, 2019	16.38	16.46	16.29	16.41
2905	NASDAQ	OCSL	Thu, Dec 26, 2019	16.20	16.41	16.11	16.35
2904	NASDAQ	OCSL	Tue, Dec 24, 2019	16.50	16.50	16.26	16.26
2903	NASDAQ	OCSL	Mon, Dec 23, 2019	16.47	16.53	16.41	16.47
2902	NASDAQ	OCSL	Fri, Dec 20, 2019	16.38	16.56	16.32	16.56
2901	NASDAQ	OCSL	Thu, Dec 19, 2019	16.47	16.50	16.35	16.38
2900	NASDAQ	OCSL	Wed, Dec 18, 2019	16.50	16.50	16.32	16.47
2899	NASDAQ	OCSL	Tue, Dec 17, 2019	16.02	16.56	15.99	16.50
2898	NASDAQ	OCSL	Mon, Dec 16, 2019	15.84	16.02	15.81	16.02
2897	NASDAQ	OCSL	Fri, Dec 13, 2019	15.81	15.90	15.75	15.84
2896	NASDAQ	OCSL	Thu, Dec 12, 2019	15.60	15.81	15.57	15.81
2895	NASDAQ	OCSL	Wed, Dec 11, 2019	15.81	15.81	15.66	15.75
2894	NASDAQ	OCSL	Tue, Dec 10, 2019	15.87	15.87	15.72	15.81
2893	NASDAQ	OCSL	Mon, Dec 9, 2019	15.78	15.87	15.69	15.87
2892	NASDAQ	OCSL	Fri, Dec 6, 2019	15.78	15.84	15.69	15.77
2891	NASDAQ	OCSL	Thu, Dec 5, 2019	15.72	15.75	15.57	15.60
2890	NASDAQ	OCSL	Wed, Dec 4, 2019	15.69	15.75	15.63	15.69
2889	NASDAQ	OCSL	Tue, Dec 3, 2019	15.72	15.80	15.63	15.72
2888	NASDAQ	OCSL	Mon, Dec 2, 2019	15.90	15.90	15.71	15.75
2887	NASDAQ	OCSL	Fri, Nov 29, 2019	15.81	15.90	15.78	15.90
2886	NASDAQ	OCSL	Wed, Nov 27, 2019	15.75	15.90	15.60	15.81
2885	NASDAQ	OCSL	Tue, Nov 26, 2019	15.63	15.75	15.60	15.75
2884	NASDAQ	OCSL	Mon, Nov 25, 2019	15.81	15.84	15.66	15.69
2883	NASDAQ	OCSL	Fri, Nov 22, 2019	15.72	15.78	15.60	15.75
2882	NASDAQ	OCSL	Thu, Nov 21, 2019	15.69	15.78	15.57	15.75
2881	NASDAQ	OCSL	Wed, Nov 20, 2019	15.69	15.90	15.51	15.69
2880	NASDAQ	OCSL	Tue, Nov 19, 2019	15.90	15.92	15.74	15.84
2879	NASDAQ	OCSL	Mon, Nov 18, 2019	15.75	15.99	15.72	15.90
2878	NASDAQ	OCSL	Fri, Nov 15, 2019	15.90	15.90	15.72	15.78
2877	NASDAQ	OCSL	Thu, Nov 14, 2019	15.75	15.93	15.75	15.90
2876	NASDAQ	OCSL	Wed, Nov 13, 2019	15.75	15.84	15.66	15.75
2875	NASDAQ	OCSL	Tue, Nov 12, 2019	15.75	15.84	15.70	15.78
2874	NASDAQ	OCSL	Mon, Nov 11, 2019	15.66	15.75	15.57	15.75
2873	NASDAQ	OCSL	Fri, Nov 8, 2019	15.69	15.72	15.60	15.72
2872	NASDAQ	OCSL	Thu, Nov 7, 2019	15.60	15.69	15.48	15.69
2871	NASDAQ	OCSL	Wed, Nov 6, 2019	15.39	15.60	15.39	15.57
2870	NASDAQ	OCSL	Tue, Nov 5, 2019	15.63	15.63	15.39	15.39
2869	NASDAQ	OCSL	Mon, Nov 4, 2019	15.60	15.69	15.56	15.66
2868	NASDAQ	OCSL	Fri, Nov 1, 2019	15.54	15.63	15.48	15.60
2867	NASDAQ	OCSL	Thu, Oct 31, 2019	15.60	15.63	15.42	15.51
2866	NASDAQ	OCSL	Wed, Oct 30, 2019	15.36	15.63	15.35	15.57
2865	NASDAQ	OCSL	Tue, Oct 29, 2019	15.51	15.57	15.30	15.39
2864	NASDAQ	OCSL	Mon, Oct 28, 2019	15.57	15.60	15.48	15.51
2863	NASDAQ	OCSL	Fri, Oct 25, 2019	15.45	15.60	15.44	15.54
2862	NASDAQ	OCSL	Thu, Oct 24, 2019	15.45	15.57	15.36	15.51
2861	NASDAQ	OCSL	Wed, Oct 23, 2019	15.57	15.57	15.42	15.45
2860	NASDAQ	OCSL	Tue, Oct 22, 2019	15.57	15.63	15.51	15.60
2859	NASDAQ	OCSL	Mon, Oct 21, 2019	15.57	15.65	15.51	15.57
2858	NASDAQ	OCSL	Fri, Oct 18, 2019	15.48	15.75	15.45	15.54
2857	NASDAQ	OCSL	Thu, Oct 17, 2019	15.48	15.60	15.36	15.48
2856	NASDAQ	OCSL	Wed, Oct 16, 2019	15.51	15.63	15.45	15.45
2855	NASDAQ	OCSL	Tue, Oct 15, 2019	15.45	15.57	15.42	15.54
2854	NASDAQ	OCSL	Mon, Oct 14, 2019	15.54	15.59	15.30	15.42
2853	NASDAQ	OCSL	Fri, Oct 11, 2019	15.60	15.69	15.54	15.54
2852	NASDAQ	OCSL	Thu, Oct 10, 2019	15.42	15.60	15.33	15.57
2851	NASDAQ	OCSL	Wed, Oct 9, 2019	15.24	15.39	15.12	15.27
2850	NASDAQ	OCSL	Tue, Oct 8, 2019	15.36	15.42	15.21	15.24
2849	NASDAQ	OCSL	Mon, Oct 7, 2019	15.30	15.48	15.21	15.42
2848	NASDAQ	OCSL	Fri, Oct 4, 2019	15.03	15.33	15.03	15.30
2847	NASDAQ	OCSL	Thu, Oct 3, 2019	15.24	15.33	15.00	15.06
2846	NASDAQ	OCSL	Wed, Oct 2, 2019	15.36	15.54	15.06	15.18
2845	NASDAQ	OCSL	Tue, Oct 1, 2019	15.57	15.63	15.39	15.39
2844	NASDAQ	OCSL	Mon, Sep 30, 2019	15.75	15.75	15.48	15.54
2843	NASDAQ	OCSL	Fri, Sep 27, 2019	15.66	15.74	15.57	15.60
2842	NASDAQ	OCSL	Thu, Sep 26, 2019	15.33	15.66	15.30	15.63
2841	NASDAQ	OCSL	Wed, Sep 25, 2019	15.33	15.36	15.18	15.33
2840	NASDAQ	OCSL	Tue, Sep 24, 2019	15.48	15.54	15.30	15.33
2839	NASDAQ	OCSL	Mon, Sep 23, 2019	15.54	15.60	15.36	15.48
2838	NASDAQ	OCSL	Fri, Sep 20, 2019	15.54	15.60	15.42	15.51
2837	NASDAQ	OCSL	Thu, Sep 19, 2019	15.75	15.75	15.51	15.54
2836	NASDAQ	OCSL	Wed, Sep 18, 2019	15.69	15.75	15.51	15.72
2835	NASDAQ	OCSL	Tue, Sep 17, 2019	15.84	15.87	15.54	15.66
2834	NASDAQ	OCSL	Mon, Sep 16, 2019	15.78	15.84	15.72	15.81
2833	NASDAQ	OCSL	Fri, Sep 13, 2019	15.78	15.84	15.72	15.78
2832	NASDAQ	OCSL	Thu, Sep 12, 2019	15.78	15.81	15.60	15.75
2831	NASDAQ	OCSL	Wed, Sep 11, 2019	15.75	16.02	15.69	16.02
2830	NASDAQ	OCSL	Tue, Sep 10, 2019	15.72	15.81	15.66	15.72
2829	NASDAQ	OCSL	Mon, Sep 9, 2019	15.69	15.78	15.66	15.72
2828	NASDAQ	OCSL	Fri, Sep 6, 2019	15.72	15.74	15.48	15.66
2827	NASDAQ	OCSL	Thu, Sep 5, 2019	15.78	15.87	15.69	15.72
2826	NASDAQ	OCSL	Wed, Sep 4, 2019	15.60	15.81	15.54	15.66
2825	NASDAQ	OCSL	Tue, Sep 3, 2019	15.57	15.60	15.44	15.60
2824	NASDAQ	OCSL	Fri, Aug 30, 2019	15.48	15.60	15.42	15.57
2823	NASDAQ	OCSL	Thu, Aug 29, 2019	15.45	15.48	15.36	15.42
2822	NASDAQ	OCSL	Wed, Aug 28, 2019	15.27	15.42	15.15	15.36
2821	NASDAQ	OCSL	Tue, Aug 27, 2019	15.39	15.51	15.21	15.24
2820	NASDAQ	OCSL	Mon, Aug 26, 2019	15.57	15.90	15.33	15.36
2819	NASDAQ	OCSL	Fri, Aug 23, 2019	15.63	15.69	15.45	15.54
2818	NASDAQ	OCSL	Thu, Aug 22, 2019	15.81	15.87	15.56	15.57
2817	NASDAQ	OCSL	Wed, Aug 21, 2019	15.81	15.89	15.63	15.75
2816	NASDAQ	OCSL	Tue, Aug 20, 2019	15.60	15.84	15.60	15.72
2815	NASDAQ	OCSL	Mon, Aug 19, 2019	15.45	15.69	15.42	15.60
2814	NASDAQ	OCSL	Fri, Aug 16, 2019	15.48	15.57	15.36	15.42
2813	NASDAQ	OCSL	Thu, Aug 15, 2019	15.42	15.75	15.15	15.45
2812	NASDAQ	OCSL	Wed, Aug 14, 2019	15.36	15.36	15.03	15.30
2811	NASDAQ	OCSL	Tue, Aug 13, 2019	15.15	15.45	15.03	15.45
2810	NASDAQ	OCSL	Mon, Aug 12, 2019	15.51	15.54	15.09	15.12
2809	NASDAQ	OCSL	Fri, Aug 9, 2019	15.84	15.90	15.45	15.48
2808	NASDAQ	OCSL	Thu, Aug 8, 2019	15.84	15.96	15.69	15.84
2807	NASDAQ	OCSL	Wed, Aug 7, 2019	15.51	15.99	15.33	15.84
2806	NASDAQ	OCSL	Tue, Aug 6, 2019	15.51	15.61	15.42	15.48
2805	NASDAQ	OCSL	Mon, Aug 5, 2019	15.75	15.87	15.30	15.45
2804	NASDAQ	OCSL	Fri, Aug 2, 2019	15.78	15.93	15.57	15.81
2803	NASDAQ	OCSL	Thu, Aug 1, 2019	15.99	16.20	15.72	15.75
2802	NASDAQ	OCSL	Wed, Jul 31, 2019	16.08	16.08	15.84	15.99
2801	NASDAQ	OCSL	Tue, Jul 30, 2019	15.81	16.11	15.76	16.05
2800	NASDAQ	OCSL	Mon, Jul 29, 2019	15.87	15.90	15.78	15.81
2799	NASDAQ	OCSL	Fri, Jul 26, 2019	15.87	15.96	15.81	15.84
2798	NASDAQ	OCSL	Thu, Jul 25, 2019	15.90	16.02	15.80	15.84
2797	NASDAQ	OCSL	Wed, Jul 24, 2019	15.84	15.96	15.84	15.90
2796	NASDAQ	OCSL	Tue, Jul 23, 2019	15.81	15.93	15.81	15.81
2795	NASDAQ	OCSL	Mon, Jul 22, 2019	15.78	15.96	15.75	15.81
2794	NASDAQ	OCSL	Fri, Jul 19, 2019	16.05	16.11	15.96	15.96
2793	NASDAQ	OCSL	Thu, Jul 18, 2019	16.02	16.14	15.96	16.05
2792	NASDAQ	OCSL	Wed, Jul 17, 2019	16.08	16.08	15.87	15.99
2791	NASDAQ	OCSL	Tue, Jul 16, 2019	16.05	16.11	15.96	16.02
2790	NASDAQ	OCSL	Mon, Jul 15, 2019	16.02	16.08	15.90	16.02
2789	NASDAQ	OCSL	Fri, Jul 12, 2019	15.99	16.02	15.93	16.02
2788	NASDAQ	OCSL	Thu, Jul 11, 2019	16.08	16.10	15.90	15.96
2787	NASDAQ	OCSL	Wed, Jul 10, 2019	16.14	16.17	15.99	16.08
2786	NASDAQ	OCSL	Tue, Jul 9, 2019	16.17	16.29	16.11	16.14
2785	NASDAQ	OCSL	Mon, Jul 8, 2019	16.29	16.29	16.11	16.17
2784	NASDAQ	OCSL	Fri, Jul 5, 2019	16.41	16.44	16.23	16.32
2783	NASDAQ	OCSL	Wed, Jul 3, 2019	16.44	16.50	16.35	16.47
2782	NASDAQ	OCSL	Tue, Jul 2, 2019	16.17	16.38	16.17	16.35
2781	NASDAQ	OCSL	Mon, Jul 1, 2019	16.38	16.47	16.17	16.17
2780	NASDAQ	OCSL	Fri, Jun 28, 2019	16.23	16.32	16.14	16.26
2779	NASDAQ	OCSL	Thu, Jun 27, 2019	15.93	16.29	15.93	16.14
2778	NASDAQ	OCSL	Wed, Jun 26, 2019	15.99	16.29	15.93	16.20
2777	NASDAQ	OCSL	Tue, Jun 25, 2019	16.20	16.20	15.96	15.99
2776	NASDAQ	OCSL	Mon, Jun 24, 2019	16.35	16.35	16.13	16.17
2775	NASDAQ	OCSL	Fri, Jun 21, 2019	16.08	16.41	16.08	16.32
2774	NASDAQ	OCSL	Thu, Jun 20, 2019	16.35	16.35	16.05	16.14
2773	NASDAQ	OCSL	Wed, Jun 19, 2019	16.35	16.41	16.17	16.26
2772	NASDAQ	OCSL	Tue, Jun 18, 2019	16.50	16.50	16.23	16.29
2771	NASDAQ	OCSL	Mon, Jun 17, 2019	16.44	16.47	16.14	16.44
2770	NASDAQ	OCSL	Fri, Jun 14, 2019	16.44	16.50	16.26	16.41
2769	NASDAQ	OCSL	Thu, Jun 13, 2019	16.11	16.29	16.11	16.29
2768	NASDAQ	OCSL	Wed, Jun 12, 2019	16.35	16.41	16.32	16.32
2767	NASDAQ	OCSL	Tue, Jun 11, 2019	16.56	16.56	16.35	16.38
2766	NASDAQ	OCSL	Mon, Jun 10, 2019	16.44	16.53	16.41	16.53
2765	NASDAQ	OCSL	Fri, Jun 7, 2019	16.29	16.44	16.11	16.35
2764	NASDAQ	OCSL	Thu, Jun 6, 2019	16.26	16.38	16.17	16.32
2763	NASDAQ	OCSL	Wed, Jun 5, 2019	16.26	16.35	16.11	16.26
2762	NASDAQ	OCSL	Tue, Jun 4, 2019	16.17	16.32	16.11	16.26
2761	NASDAQ	OCSL	Mon, Jun 3, 2019	15.90	16.20	15.86	16.17
2760	NASDAQ	OCSL	Fri, May 31, 2019	16.11	16.11	15.90	15.96
2759	NASDAQ	OCSL	Thu, May 30, 2019	16.35	16.41	16.02	16.08
2758	NASDAQ	OCSL	Wed, May 29, 2019	16.47	16.53	16.32	16.35
2757	NASDAQ	OCSL	Tue, May 28, 2019	16.65	16.68	16.53	16.56
2756	NASDAQ	OCSL	Fri, May 24, 2019	16.62	16.74	16.54	16.65
2755	NASDAQ	OCSL	Thu, May 23, 2019	16.86	16.86	16.41	16.62
2754	NASDAQ	OCSL	Wed, May 22, 2019	16.95	17.01	16.83	16.89
2753	NASDAQ	OCSL	Tue, May 21, 2019	16.92	17.01	16.86	16.95
2752	NASDAQ	OCSL	Mon, May 20, 2019	17.01	17.07	16.86	16.95
2751	NASDAQ	OCSL	Fri, May 17, 2019	17.19	17.25	16.86	16.98
2750	NASDAQ	OCSL	Thu, May 16, 2019	16.71	17.25	16.65	17.13
2749	NASDAQ	OCSL	Wed, May 15, 2019	16.50	16.74	16.29	16.74
2748	NASDAQ	OCSL	Tue, May 14, 2019	16.47	16.59	16.35	16.59
2747	NASDAQ	OCSL	Mon, May 13, 2019	16.35	16.56	16.26	16.50
2746	NASDAQ	OCSL	Fri, May 10, 2019	16.35	16.56	16.26	16.50
2745	NASDAQ	OCSL	Thu, May 9, 2019	16.62	16.62	16.20	16.44
2744	NASDAQ	OCSL	Wed, May 8, 2019	16.05	16.58	16.05	16.53
2743	NASDAQ	OCSL	Tue, May 7, 2019	15.66	15.84	15.66	15.81
2742	NASDAQ	OCSL	Mon, May 6, 2019	15.69	15.81	15.55	15.75
2741	NASDAQ	OCSL	Fri, May 3, 2019	15.87	15.96	15.81	15.81
2740	NASDAQ	OCSL	Thu, May 2, 2019	15.84	15.96	15.75	15.90
2739	NASDAQ	OCSL	Wed, May 1, 2019	15.81	15.87	15.69	15.81
2738	NASDAQ	OCSL	Tue, Apr 30, 2019	15.84	15.96	15.75	15.84
2737	NASDAQ	OCSL	Mon, Apr 29, 2019	15.90	15.96	15.78	15.90
2736	NASDAQ	OCSL	Fri, Apr 26, 2019	15.84	15.87	15.72	15.75
2735	NASDAQ	OCSL	Thu, Apr 25, 2019	15.90	15.96	15.78	15.78
2734	NASDAQ	OCSL	Wed, Apr 24, 2019	15.96	16.08	15.87	15.90
2733	NASDAQ	OCSL	Tue, Apr 23, 2019	15.75	15.96	15.75	15.90
2732	NASDAQ	OCSL	Mon, Apr 22, 2019	15.60	15.84	15.39	15.81
2731	NASDAQ	OCSL	Thu, Apr 18, 2019	15.66	15.75	15.60	15.66
2730	NASDAQ	OCSL	Wed, Apr 17, 2019	15.75	15.77	15.66	15.69
2729	NASDAQ	OCSL	Tue, Apr 16, 2019	15.72	15.81	15.69	15.75
2728	NASDAQ	OCSL	Mon, Apr 15, 2019	15.81	15.84	15.69	15.72
2727	NASDAQ	OCSL	Fri, Apr 12, 2019	15.87	15.93	15.75	15.78
2726	NASDAQ	OCSL	Thu, Apr 11, 2019	15.96	15.96	15.78	15.84
2725	NASDAQ	OCSL	Wed, Apr 10, 2019	15.84	15.99	15.83	15.96
2724	NASDAQ	OCSL	Tue, Apr 9, 2019	15.84	15.99	15.81	15.81
2723	NASDAQ	OCSL	Mon, Apr 8, 2019	15.87	15.97	15.84	15.90
2722	NASDAQ	OCSL	Fri, Apr 5, 2019	15.66	15.91	15.66	15.84
2721	NASDAQ	OCSL	Thu, Apr 4, 2019	15.57	15.75	15.39	15.69
2720	NASDAQ	OCSL	Wed, Apr 3, 2019	15.69	15.69	15.54	15.57
2719	NASDAQ	OCSL	Tue, Apr 2, 2019	15.72	15.77	15.63	15.66
2718	NASDAQ	OCSL	Mon, Apr 1, 2019	15.66	15.75	15.57	15.69
2717	NASDAQ	OCSL	Fri, Mar 29, 2019	15.69	15.72	15.54	15.54
2716	NASDAQ	OCSL	Thu, Mar 28, 2019	15.42	15.63	15.39	15.63
2715	NASDAQ	OCSL	Wed, Mar 27, 2019	15.51	15.54	15.39	15.39
2714	NASDAQ	OCSL	Tue, Mar 26, 2019	15.45	15.53	15.42	15.45
2713	NASDAQ	OCSL	Mon, Mar 25, 2019	15.45	15.51	15.33	15.39
2712	NASDAQ	OCSL	Fri, Mar 22, 2019	15.54	15.56	15.39	15.48
2711	NASDAQ	OCSL	Thu, Mar 21, 2019	15.48	15.57	15.44	15.57
2710	NASDAQ	OCSL	Wed, Mar 20, 2019	15.63	15.63	15.39	15.48
2709	NASDAQ	OCSL	Tue, Mar 19, 2019	15.69	15.81	15.59	15.63
2708	NASDAQ	OCSL	Mon, Mar 18, 2019	15.63	15.72	15.57	15.66
2707	NASDAQ	OCSL	Fri, Mar 15, 2019	15.57	15.63	15.42	15.63
2706	NASDAQ	OCSL	Thu, Mar 14, 2019	15.42	15.66	15.33	15.60
2705	NASDAQ	OCSL	Wed, Mar 13, 2019	15.69	15.69	15.59	15.66
2704	NASDAQ	OCSL	Tue, Mar 12, 2019	15.66	15.69	15.57	15.66
2703	NASDAQ	OCSL	Mon, Mar 11, 2019	15.54	15.75	15.54	15.66
2702	NASDAQ	OCSL	Fri, Mar 8, 2019	15.57	15.63	15.36	15.48
2701	NASDAQ	OCSL	Thu, Mar 7, 2019	15.60	15.71	15.51	15.60
2700	NASDAQ	OCSL	Wed, Mar 6, 2019	15.54	15.72	15.54	15.60
2699	NASDAQ	OCSL	Tue, Mar 5, 2019	15.72	15.72	15.57	15.63
2698	NASDAQ	OCSL	Mon, Mar 4, 2019	15.51	15.84	15.45	15.72
2697	NASDAQ	OCSL	Fri, Mar 1, 2019	15.66	15.66	15.42	15.48
2696	NASDAQ	OCSL	Thu, Feb 28, 2019	15.66	15.75	15.48	15.60
2695	NASDAQ	OCSL	Wed, Feb 27, 2019	15.60	15.80	15.57	15.65
2694	NASDAQ	OCSL	Tue, Feb 26, 2019	15.75	15.75	15.57	15.63
2693	NASDAQ	OCSL	Mon, Feb 25, 2019	15.78	15.87	15.57	15.81
2692	NASDAQ	OCSL	Fri, Feb 22, 2019	15.48	15.87	15.36	15.78
2691	NASDAQ	OCSL	Thu, Feb 21, 2019	15.57	15.69	15.45	15.48
2690	NASDAQ	OCSL	Wed, Feb 20, 2019	15.63	15.69	15.56	15.57
2689	NASDAQ	OCSL	Tue, Feb 19, 2019	15.75	15.84	15.60	15.69
2688	NASDAQ	OCSL	Fri, Feb 15, 2019	15.75	15.84	15.71	15.81
2687	NASDAQ	OCSL	Thu, Feb 14, 2019	15.69	15.81	15.54	15.78
2686	NASDAQ	OCSL	Wed, Feb 13, 2019	15.69	15.84	15.60	15.75
2685	NASDAQ	OCSL	Tue, Feb 12, 2019	15.75	15.84	15.60	15.69
2684	NASDAQ	OCSL	Mon, Feb 11, 2019	15.87	15.87	15.57	15.72
2683	NASDAQ	OCSL	Fri, Feb 8, 2019	15.33	15.84	15.21	15.69
2682	NASDAQ	OCSL	Thu, Feb 7, 2019	14.91	15.24	14.76	15.18
2681	NASDAQ	OCSL	Wed, Feb 6, 2019	14.85	14.94	14.76	14.88
2680	NASDAQ	OCSL	Tue, Feb 5, 2019	14.73	14.91	14.64	14.85
2679	NASDAQ	OCSL	Mon, Feb 4, 2019	14.58	14.91	14.43	14.79
2678	NASDAQ	OCSL	Fri, Feb 1, 2019	14.49	14.61	14.33	14.61
2677	NASDAQ	OCSL	Thu, Jan 31, 2019	14.28	14.64	14.25	14.64
2676	NASDAQ	OCSL	Wed, Jan 30, 2019	14.19	14.46	14.10	14.37
2675	NASDAQ	OCSL	Tue, Jan 29, 2019	14.28	14.28	14.01	14.19
2674	NASDAQ	OCSL	Mon, Jan 28, 2019	14.19	14.28	14.06	14.28
2673	NASDAQ	OCSL	Fri, Jan 25, 2019	14.04	14.31	13.98	14.28
2672	NASDAQ	OCSL	Thu, Jan 24, 2019	13.77	14.04	13.77	13.98
2671	NASDAQ	OCSL	Wed, Jan 23, 2019	13.80	13.89	13.70	13.80
2670	NASDAQ	OCSL	Tue, Jan 22, 2019	13.83	13.94	13.71	13.80
2669	NASDAQ	OCSL	Fri, Jan 18, 2019	13.92	14.01	13.74	13.92
2668	NASDAQ	OCSL	Thu, Jan 17, 2019	13.62	13.95	13.50	13.95
2667	NASDAQ	OCSL	Wed, Jan 16, 2019	13.65	13.74	13.62	13.71
2666	NASDAQ	OCSL	Tue, Jan 15, 2019	13.35	13.80	13.23	13.68
2665	NASDAQ	OCSL	Mon, Jan 14, 2019	13.41	13.50	13.29	13.35
2664	NASDAQ	OCSL	Fri, Jan 11, 2019	13.44	13.53	13.35	13.44
2663	NASDAQ	OCSL	Thu, Jan 10, 2019	13.32	13.56	13.32	13.50
2662	NASDAQ	OCSL	Wed, Jan 9, 2019	13.56	13.62	13.41	13.47
2661	NASDAQ	OCSL	Tue, Jan 8, 2019	13.44	13.65	13.32	13.53
2660	NASDAQ	OCSL	Mon, Jan 7, 2019	13.26	13.52	13.20	13.38
2659	NASDAQ	OCSL	Fri, Jan 4, 2019	13.02	13.41	13.02	13.26
2658	NASDAQ	OCSL	Thu, Jan 3, 2019	13.05	13.20	12.90	12.96
2657	NASDAQ	OCSL	Wed, Jan 2, 2019	12.63	13.08	12.60	13.02
2656	NASDAQ	OCSL	Mon, Dec 31, 2018	12.96	13.11	12.69	12.69
2655	NASDAQ	OCSL	Fri, Dec 28, 2018	12.84	13.26	12.81	12.96
2654	NASDAQ	OCSL	Thu, Dec 27, 2018	12.84	13.05	12.45	12.75
2653	NASDAQ	OCSL	Wed, Dec 26, 2018	12.60	13.05	12.60	12.99
2652	NASDAQ	OCSL	Mon, Dec 24, 2018	12.72	12.75	12.49	12.72
2651	NASDAQ	OCSL	Fri, Dec 21, 2018	12.42	12.75	12.39	12.63
2650	NASDAQ	OCSL	Thu, Dec 20, 2018	12.63	12.78	12.24	12.45
2649	NASDAQ	OCSL	Wed, Dec 19, 2018	12.78	13.02	12.66	12.72
2648	NASDAQ	OCSL	Tue, Dec 18, 2018	12.72	12.99	12.60	12.75
2647	NASDAQ	OCSL	Mon, Dec 17, 2018	12.96	13.14	12.66	12.69
2646	NASDAQ	OCSL	Fri, Dec 14, 2018	12.99	13.23	12.75	12.90
2645	NASDAQ	OCSL	Thu, Dec 13, 2018	13.50	13.56	13.20	13.23
2644	NASDAQ	OCSL	Wed, Dec 12, 2018	13.59	13.65	13.41	13.50
2643	NASDAQ	OCSL	Tue, Dec 11, 2018	13.68	13.71	13.47	13.47
2642	NASDAQ	OCSL	Mon, Dec 10, 2018	13.65	13.80	13.41	13.59
2641	NASDAQ	OCSL	Fri, Dec 7, 2018	13.89	14.01	13.64	13.65
2640	NASDAQ	OCSL	Thu, Dec 6, 2018	14.07	14.07	13.79	13.95
2639	NASDAQ	OCSL	Tue, Dec 4, 2018	14.28	14.31	14.13	14.19
2638	NASDAQ	OCSL	Mon, Dec 3, 2018	14.31	14.46	14.16	14.34
2637	NASDAQ	OCSL	Fri, Nov 30, 2018	14.25	14.37	14.13	14.28
2636	NASDAQ	OCSL	Thu, Nov 29, 2018	13.80	14.43	13.74	14.25
2635	NASDAQ	OCSL	Wed, Nov 28, 2018	13.50	13.71	13.44	13.71
2634	NASDAQ	OCSL	Tue, Nov 27, 2018	13.29	13.68	13.29	13.59
2633	NASDAQ	OCSL	Mon, Nov 26, 2018	13.38	13.61	13.29	13.29
2632	NASDAQ	OCSL	Fri, Nov 23, 2018	13.23	13.50	13.23	13.44
2631	NASDAQ	OCSL	Wed, Nov 21, 2018	13.29	13.50	13.20	13.32
2630	NASDAQ	OCSL	Tue, Nov 20, 2018	13.32	13.50	13.16	13.26
2629	NASDAQ	OCSL	Mon, Nov 19, 2018	13.38	13.59	13.32	13.56
2628	NASDAQ	OCSL	Fri, Nov 16, 2018	13.47	13.56	13.35	13.47
2627	NASDAQ	OCSL	Thu, Nov 15, 2018	13.38	13.49	13.32	13.44
2626	NASDAQ	OCSL	Wed, Nov 14, 2018	13.47	13.59	13.38	13.41
2625	NASDAQ	OCSL	Tue, Nov 13, 2018	13.59	13.74	13.44	13.47
2624	NASDAQ	OCSL	Mon, Nov 12, 2018	14.04	14.04	13.62	13.65
2623	NASDAQ	OCSL	Fri, Nov 9, 2018	13.89	14.07	13.89	14.07
2622	NASDAQ	OCSL	Thu, Nov 8, 2018	14.10	14.16	13.95	14.07
2621	NASDAQ	OCSL	Wed, Nov 7, 2018	14.07	14.16	13.95	14.10
2620	NASDAQ	OCSL	Tue, Nov 6, 2018	13.83	14.07	13.74	14.04
2619	NASDAQ	OCSL	Mon, Nov 5, 2018	13.56	13.89	13.56	13.89
2618	NASDAQ	OCSL	Fri, Nov 2, 2018	13.98	14.22	13.65	13.65
2617	NASDAQ	OCSL	Thu, Nov 1, 2018	13.65	14.13	13.65	14.01
2616	NASDAQ	OCSL	Wed, Oct 31, 2018	13.77	13.86	13.62	13.65
2615	NASDAQ	OCSL	Tue, Oct 30, 2018	13.47	13.71	13.47	13.65
2614	NASDAQ	OCSL	Mon, Oct 29, 2018	13.35	13.62	13.34	13.53
2613	NASDAQ	OCSL	Fri, Oct 26, 2018	13.14	13.29	12.96	13.20
2612	NASDAQ	OCSL	Thu, Oct 25, 2018	13.11	13.40	13.11	13.29
2611	NASDAQ	OCSL	Wed, Oct 24, 2018	13.59	13.59	13.14	13.17
2610	NASDAQ	OCSL	Tue, Oct 23, 2018	13.56	13.77	13.50	13.59
2609	NASDAQ	OCSL	Mon, Oct 22, 2018	13.68	13.74	13.65	13.65
2608	NASDAQ	OCSL	Fri, Oct 19, 2018	13.83	13.94	13.68	13.68
2607	NASDAQ	OCSL	Thu, Oct 18, 2018	13.80	14.01	13.80	13.83
2606	NASDAQ	OCSL	Wed, Oct 17, 2018	13.92	13.98	13.83	13.89
2605	NASDAQ	OCSL	Tue, Oct 16, 2018	13.98	14.10	13.95	13.97
2604	NASDAQ	OCSL	Mon, Oct 15, 2018	13.95	14.10	13.83	13.98
2603	NASDAQ	OCSL	Fri, Oct 12, 2018	14.25	14.31	13.95	13.98
2602	NASDAQ	OCSL	Thu, Oct 11, 2018	14.46	14.49	14.19	14.22
2601	NASDAQ	OCSL	Wed, Oct 10, 2018	14.70	14.79	14.46	14.49
2600	NASDAQ	OCSL	Tue, Oct 9, 2018	14.58	14.78	14.55	14.73
2599	NASDAQ	OCSL	Mon, Oct 8, 2018	14.79	14.82	14.55	14.61
2598	NASDAQ	OCSL	Fri, Oct 5, 2018	14.79	14.85	14.61	14.82
2597	NASDAQ	OCSL	Thu, Oct 4, 2018	14.97	14.97	14.76	14.82
2596	NASDAQ	OCSL	Wed, Oct 3, 2018	14.85	15.03	14.82	14.91
2595	NASDAQ	OCSL	Tue, Oct 2, 2018	14.85	14.91	14.79	14.88
2594	NASDAQ	OCSL	Mon, Oct 1, 2018	14.88	15.03	14.85	14.91
2593	NASDAQ	OCSL	Fri, Sep 28, 2018	14.94	14.94	14.81	14.88
2592	NASDAQ	OCSL	Thu, Sep 27, 2018	14.88	14.97	14.85	14.88
2591	NASDAQ	OCSL	Wed, Sep 26, 2018	14.91	15.02	14.85	14.85
2590	NASDAQ	OCSL	Tue, Sep 25, 2018	14.82	15.00	14.82	14.91
2589	NASDAQ	OCSL	Mon, Sep 24, 2018	15.00	15.00	14.85	14.88
2588	NASDAQ	OCSL	Fri, Sep 21, 2018	15.09	15.09	14.91	14.97
2587	NASDAQ	OCSL	Thu, Sep 20, 2018	15.03	15.21	14.79	15.06
2586	NASDAQ	OCSL	Wed, Sep 19, 2018	14.97	15.12	14.97	15.06
2585	NASDAQ	OCSL	Tue, Sep 18, 2018	15.18	15.18	14.91	14.94
2584	NASDAQ	OCSL	Mon, Sep 17, 2018	15.00	15.15	15.00	15.09
2583	NASDAQ	OCSL	Fri, Sep 14, 2018	15.00	15.12	14.89	15.06
2582	NASDAQ	OCSL	Thu, Sep 13, 2018	15.00	15.09	14.91	15.03
2581	NASDAQ	OCSL	Wed, Sep 12, 2018	15.21	15.24	15.00	15.15
2580	NASDAQ	OCSL	Tue, Sep 11, 2018	14.97	15.24	14.93	15.21
2579	NASDAQ	OCSL	Mon, Sep 10, 2018	14.88	15.06	14.88	15.00
2578	NASDAQ	OCSL	Fri, Sep 7, 2018	15.06	15.12	14.82	14.88
2577	NASDAQ	OCSL	Thu, Sep 6, 2018	15.15	15.21	15.09	15.12
2576	NASDAQ	OCSL	Wed, Sep 5, 2018	15.12	15.18	15.09	15.18
2575	NASDAQ	OCSL	Tue, Sep 4, 2018	15.27	15.27	15.12	15.12
2574	NASDAQ	OCSL	Fri, Aug 31, 2018	15.24	15.27	15.15	15.24
2573	NASDAQ	OCSL	Thu, Aug 30, 2018	15.18	15.30	15.15	15.27
2572	NASDAQ	OCSL	Wed, Aug 29, 2018	15.24	15.42	15.18	15.24
2571	NASDAQ	OCSL	Tue, Aug 28, 2018	15.12	15.30	15.12	15.24
2570	NASDAQ	OCSL	Mon, Aug 27, 2018	15.15	15.27	15.12	15.21
2569	NASDAQ	OCSL	Fri, Aug 24, 2018	15.21	15.24	15.06	15.15
2568	NASDAQ	OCSL	Thu, Aug 23, 2018	15.06	15.24	14.94	15.15
2567	NASDAQ	OCSL	Wed, Aug 22, 2018	15.03	15.12	14.99	15.12
2566	NASDAQ	OCSL	Tue, Aug 21, 2018	15.15	15.27	14.85	14.97
2565	NASDAQ	OCSL	Mon, Aug 20, 2018	15.03	15.06	14.91	14.94
2564	NASDAQ	OCSL	Fri, Aug 17, 2018	14.91	15.12	14.85	15.06
2563	NASDAQ	OCSL	Thu, Aug 16, 2018	14.88	15.03	14.88	15.00
2562	NASDAQ	OCSL	Wed, Aug 15, 2018	14.97	15.00	14.91	15.00
2561	NASDAQ	OCSL	Tue, Aug 14, 2018	14.97	15.02	14.88	14.91
2560	NASDAQ	OCSL	Mon, Aug 13, 2018	15.00	15.00	14.91	15.00
2559	NASDAQ	OCSL	Fri, Aug 10, 2018	14.88	14.97	14.78	14.94
2558	NASDAQ	OCSL	Thu, Aug 9, 2018	14.76	15.00	14.76	14.94
2557	NASDAQ	OCSL	Wed, Aug 8, 2018	15.15	15.30	14.70	14.79
2556	NASDAQ	OCSL	Tue, Aug 7, 2018	14.91	14.97	14.85	14.97
2555	NASDAQ	OCSL	Mon, Aug 6, 2018	15.00	15.06	14.79	14.91
2554	NASDAQ	OCSL	Fri, Aug 3, 2018	15.00	15.06	14.85	15.03
2553	NASDAQ	OCSL	Thu, Aug 2, 2018	14.70	15.09	14.70	15.03
2552	NASDAQ	OCSL	Wed, Aug 1, 2018	14.73	14.73	14.49	14.67
2551	NASDAQ	OCSL	Tue, Jul 31, 2018	14.61	14.73	14.43	14.73
2550	NASDAQ	OCSL	Mon, Jul 30, 2018	14.34	14.61	14.25	14.61
2549	NASDAQ	OCSL	Fri, Jul 27, 2018	14.25	14.37	14.10	14.34
2548	NASDAQ	OCSL	Thu, Jul 26, 2018	14.25	14.34	14.25	14.28
2547	NASDAQ	OCSL	Wed, Jul 25, 2018	14.40	14.43	14.25	14.28
2546	NASDAQ	OCSL	Tue, Jul 24, 2018	14.25	14.49	14.25	14.43
2545	NASDAQ	OCSL	Mon, Jul 23, 2018	14.19	14.28	14.13	14.22
2544	NASDAQ	OCSL	Fri, Jul 20, 2018	14.19	14.25	14.07	14.10
2543	NASDAQ	OCSL	Thu, Jul 19, 2018	14.28	14.34	14.25	14.25
2542	NASDAQ	OCSL	Wed, Jul 18, 2018	14.13	14.36	14.10	14.34
2541	NASDAQ	OCSL	Tue, Jul 17, 2018	14.07	14.25	14.07	14.16
2540	NASDAQ	OCSL	Mon, Jul 16, 2018	14.04	14.12	14.01	14.10
2539	NASDAQ	OCSL	Fri, Jul 13, 2018	14.01	14.10	14.01	14.01
2538	NASDAQ	OCSL	Thu, Jul 12, 2018	14.13	14.13	14.04	14.04
2537	NASDAQ	OCSL	Wed, Jul 11, 2018	14.04	14.19	14.04	14.10
2536	NASDAQ	OCSL	Tue, Jul 10, 2018	14.16	14.22	14.01	14.16
2535	NASDAQ	OCSL	Mon, Jul 9, 2018	14.07	14.16	14.04	14.13
2534	NASDAQ	OCSL	Fri, Jul 6, 2018	14.10	14.16	14.01	14.01
2533	NASDAQ	OCSL	Thu, Jul 5, 2018	14.13	14.22	14.04	14.13
2532	NASDAQ	OCSL	Tue, Jul 3, 2018	14.31	14.31	14.07	14.10
2531	NASDAQ	OCSL	Mon, Jul 2, 2018	14.34	14.40	14.10	14.19
2530	NASDAQ	OCSL	Fri, Jun 29, 2018	13.95	14.55	13.83	14.34
2529	NASDAQ	OCSL	Thu, Jun 28, 2018	13.95	14.04	13.85	13.89
2528	NASDAQ	OCSL	Wed, Jun 27, 2018	14.25	14.28	13.95	14.00
2527	NASDAQ	OCSL	Tue, Jun 26, 2018	13.98	14.28	13.95	14.22
2526	NASDAQ	OCSL	Mon, Jun 25, 2018	13.98	14.22	13.98	14.01
2525	NASDAQ	OCSL	Fri, Jun 22, 2018	14.16	14.18	13.98	13.98
2524	NASDAQ	OCSL	Thu, Jun 21, 2018	14.07	14.16	13.95	14.07
2523	NASDAQ	OCSL	Wed, Jun 20, 2018	14.13	14.19	13.91	14.04
2522	NASDAQ	OCSL	Tue, Jun 19, 2018	14.04	14.13	14.01	14.07
2521	NASDAQ	OCSL	Mon, Jun 18, 2018	14.22	14.22	13.98	14.04
2520	NASDAQ	OCSL	Fri, Jun 15, 2018	14.01	14.22	14.01	14.16
2519	NASDAQ	OCSL	Thu, Jun 14, 2018	14.16	14.37	14.04	14.13
2518	NASDAQ	OCSL	Wed, Jun 13, 2018	14.58	14.76	14.34	14.40
2517	NASDAQ	OCSL	Tue, Jun 12, 2018	14.73	14.79	14.58	14.64
2516	NASDAQ	OCSL	Mon, Jun 11, 2018	14.85	14.88	14.73	14.73
2515	NASDAQ	OCSL	Fri, Jun 8, 2018	14.76	14.94	14.76	14.94
2514	NASDAQ	OCSL	Thu, Jun 7, 2018	14.76	14.94	14.76	14.85
2513	NASDAQ	OCSL	Wed, Jun 6, 2018	14.79	14.97	14.73	14.85
2512	NASDAQ	OCSL	Tue, Jun 5, 2018	14.91	15.09	14.85	14.91
2511	NASDAQ	OCSL	Mon, Jun 4, 2018	14.97	15.00	14.85	15.00
2510	NASDAQ	OCSL	Fri, Jun 1, 2018	14.82	15.00	14.73	14.94
2509	NASDAQ	OCSL	Thu, May 31, 2018	15.00	15.00	14.64	14.76
2508	NASDAQ	OCSL	Wed, May 30, 2018	14.88	15.06	14.73	15.00
2507	NASDAQ	OCSL	Tue, May 29, 2018	14.97	14.97	14.79	14.84
2506	NASDAQ	OCSL	Fri, May 25, 2018	14.82	15.02	14.82	15.00
2505	NASDAQ	OCSL	Thu, May 24, 2018	14.85	14.88	14.70	14.85
2504	NASDAQ	OCSL	Wed, May 23, 2018	14.97	15.00	14.85	14.94
2503	NASDAQ	OCSL	Tue, May 22, 2018	15.00	15.09	14.91	15.03
2502	NASDAQ	OCSL	Mon, May 21, 2018	14.76	15.06	14.76	14.97
2501	NASDAQ	OCSL	Fri, May 18, 2018	15.00	15.00	14.70	14.85
2500	NASDAQ	OCSL	Thu, May 17, 2018	14.73	15.09	14.70	15.00
2499	NASDAQ	OCSL	Wed, May 16, 2018	14.79	15.15	14.73	14.88
2498	NASDAQ	OCSL	Tue, May 15, 2018	14.55	14.82	14.46	14.76
2497	NASDAQ	OCSL	Mon, May 14, 2018	14.67	14.70	14.55	14.67
2496	NASDAQ	OCSL	Fri, May 11, 2018	14.28	14.69	14.10	14.61
2495	NASDAQ	OCSL	Thu, May 10, 2018	14.13	14.40	13.95	14.34
2494	NASDAQ	OCSL	Wed, May 9, 2018	13.95	14.34	13.63	14.13
2493	NASDAQ	OCSL	Tue, May 8, 2018	13.20	14.64	13.05	13.98
2492	NASDAQ	OCSL	Mon, May 7, 2018	13.02	13.07	12.90	12.99
2491	NASDAQ	OCSL	Fri, May 4, 2018	13.02	13.05	12.96	13.02
2490	NASDAQ	OCSL	Thu, May 3, 2018	12.93	13.05	12.87	13.02
2489	NASDAQ	OCSL	Wed, May 2, 2018	12.99	13.05	12.90	12.96
2488	NASDAQ	OCSL	Tue, May 1, 2018	13.08	13.08	12.90	12.99
2487	NASDAQ	OCSL	Mon, Apr 30, 2018	13.02	13.11	12.84	13.08
2486	NASDAQ	OCSL	Fri, Apr 27, 2018	13.05	13.08	12.96	13.02
2485	NASDAQ	OCSL	Thu, Apr 26, 2018	12.90	13.13	12.87	13.08
2484	NASDAQ	OCSL	Wed, Apr 25, 2018	12.93	13.02	12.87	12.87
2483	NASDAQ	OCSL	Tue, Apr 24, 2018	13.05	13.07	12.96	12.96
2482	NASDAQ	OCSL	Mon, Apr 23, 2018	12.99	13.08	12.96	12.96
2481	NASDAQ	OCSL	Fri, Apr 20, 2018	12.90	12.99	12.84	12.93
2480	NASDAQ	OCSL	Thu, Apr 19, 2018	13.02	13.11	13.02	13.05
2479	NASDAQ	OCSL	Wed, Apr 18, 2018	12.99	13.11	12.90	13.05
2478	NASDAQ	OCSL	Tue, Apr 17, 2018	13.05	13.08	12.96	13.02
2477	NASDAQ	OCSL	Mon, Apr 16, 2018	12.90	13.08	12.86	13.05
2476	NASDAQ	OCSL	Fri, Apr 13, 2018	12.96	13.02	12.86	12.90
2475	NASDAQ	OCSL	Thu, Apr 12, 2018	12.99	13.11	12.93	12.93
2474	NASDAQ	OCSL	Wed, Apr 11, 2018	12.90	13.17	12.90	13.02
2473	NASDAQ	OCSL	Tue, Apr 10, 2018	13.02	13.11	12.90	12.99
2472	NASDAQ	OCSL	Mon, Apr 9, 2018	13.02	13.05	12.93	12.96
2471	NASDAQ	OCSL	Fri, Apr 6, 2018	12.99	13.17	12.93	13.02
2470	NASDAQ	OCSL	Thu, Apr 5, 2018	13.08	13.14	12.99	13.02
2469	NASDAQ	OCSL	Wed, Apr 4, 2018	12.96	13.14	12.96	13.08
2468	NASDAQ	OCSL	Tue, Apr 3, 2018	12.75	13.11	12.75	12.99
2467	NASDAQ	OCSL	Mon, Apr 2, 2018	12.60	12.81	12.57	12.69
2466	NASDAQ	OCSL	Thu, Mar 29, 2018	12.81	12.84	12.60	12.63
2465	NASDAQ	OCSL	Wed, Mar 28, 2018	12.60	12.77	12.51	12.66
2464	NASDAQ	OCSL	Tue, Mar 27, 2018	12.72	12.78	12.60	12.63
2463	NASDAQ	OCSL	Mon, Mar 26, 2018	12.78	12.87	12.69	12.75
2462	NASDAQ	OCSL	Fri, Mar 23, 2018	12.99	12.99	12.60	12.74
2461	NASDAQ	OCSL	Thu, Mar 22, 2018	12.78	13.32	12.78	12.99
2460	NASDAQ	OCSL	Wed, Mar 21, 2018	12.78	13.01	12.78	12.93
2459	NASDAQ	OCSL	Tue, Mar 20, 2018	12.90	13.02	12.78	12.87
2458	NASDAQ	OCSL	Mon, Mar 19, 2018	12.96	12.99	12.87	12.93
2457	NASDAQ	OCSL	Fri, Mar 16, 2018	12.81	13.11	12.81	12.96
2456	NASDAQ	OCSL	Thu, Mar 15, 2018	13.17	13.20	12.90	12.96
2455	NASDAQ	OCSL	Wed, Mar 14, 2018	13.23	13.23	13.08	13.14
2454	NASDAQ	OCSL	Tue, Mar 13, 2018	13.59	13.59	13.41	13.50
2453	NASDAQ	OCSL	Mon, Mar 12, 2018	13.53	13.65	13.41	13.56
2452	NASDAQ	OCSL	Fri, Mar 9, 2018	13.68	13.80	13.38	13.50
2451	NASDAQ	OCSL	Thu, Mar 8, 2018	13.32	13.65	13.29	13.59
2450	NASDAQ	OCSL	Wed, Mar 7, 2018	13.02	13.38	13.02	13.32
2449	NASDAQ	OCSL	Tue, Mar 6, 2018	13.17	13.32	13.09	13.14
2448	NASDAQ	OCSL	Mon, Mar 5, 2018	13.08	13.29	13.08	13.17
2447	NASDAQ	OCSL	Fri, Mar 2, 2018	12.84	13.11	12.81	13.08
2446	NASDAQ	OCSL	Thu, Mar 1, 2018	12.96	13.05	12.84	12.90
2445	NASDAQ	OCSL	Wed, Feb 28, 2018	13.05	13.11	12.90	12.90
2444	NASDAQ	OCSL	Tue, Feb 27, 2018	13.11	13.26	12.93	12.93
2443	NASDAQ	OCSL	Mon, Feb 26, 2018	12.93	13.11	12.93	13.02
2442	NASDAQ	OCSL	Fri, Feb 23, 2018	13.05	13.14	13.02	13.05
2441	NASDAQ	OCSL	Thu, Feb 22, 2018	12.96	13.11	12.96	13.05
2440	NASDAQ	OCSL	Wed, Feb 21, 2018	13.08	13.29	12.96	13.02
2439	NASDAQ	OCSL	Tue, Feb 20, 2018	13.17	13.29	13.08	13.08
2438	NASDAQ	OCSL	Fri, Feb 16, 2018	13.05	13.26	13.05	13.23
2437	NASDAQ	OCSL	Thu, Feb 15, 2018	13.23	13.23	13.05	13.11
2436	NASDAQ	OCSL	Wed, Feb 14, 2018	13.29	13.50	13.13	13.26
2435	NASDAQ	OCSL	Tue, Feb 13, 2018	13.14	13.44	12.93	13.41
2434	NASDAQ	OCSL	Mon, Feb 12, 2018	13.29	13.35	13.02	13.23
2433	NASDAQ	OCSL	Fri, Feb 9, 2018	13.29	13.32	13.11	13.26
2432	NASDAQ	OCSL	Thu, Feb 8, 2018	13.50	13.89	13.08	13.08
2431	NASDAQ	OCSL	Wed, Feb 7, 2018	14.40	14.58	14.10	14.16
2430	NASDAQ	OCSL	Tue, Feb 6, 2018	14.73	14.73	14.16	14.40
2429	NASDAQ	OCSL	Mon, Feb 5, 2018	14.64	14.78	14.16	14.40
2428	NASDAQ	OCSL	Fri, Feb 2, 2018	14.91	14.96	14.67	14.79
2427	NASDAQ	OCSL	Thu, Feb 1, 2018	14.85	15.06	14.82	15.06
2426	NASDAQ	OCSL	Wed, Jan 31, 2018	14.82	15.06	14.76	14.82
2425	NASDAQ	OCSL	Tue, Jan 30, 2018	15.15	15.24	14.97	15.00
2424	NASDAQ	OCSL	Mon, Jan 29, 2018	15.06	15.27	15.03	15.15
2423	NASDAQ	OCSL	Fri, Jan 26, 2018	15.27	15.30	15.09	15.27
2422	NASDAQ	OCSL	Thu, Jan 25, 2018	15.27	15.30	15.12	15.30
2421	NASDAQ	OCSL	Wed, Jan 24, 2018	15.30	15.32	15.15	15.27
2420	NASDAQ	OCSL	Tue, Jan 23, 2018	14.79	15.33	14.79	15.27
2419	NASDAQ	OCSL	Mon, Jan 22, 2018	14.94	15.21	14.94	15.15
2418	NASDAQ	OCSL	Fri, Jan 19, 2018	15.03	15.09	14.97	15.03
2417	NASDAQ	OCSL	Thu, Jan 18, 2018	15.06	15.09	14.97	15.03
2416	NASDAQ	OCSL	Wed, Jan 17, 2018	14.67	15.09	14.67	15.03
2415	NASDAQ	OCSL	Tue, Jan 16, 2018	14.97	15.09	14.70	14.73
2414	NASDAQ	OCSL	Fri, Jan 12, 2018	14.88	15.03	14.82	14.97
2413	NASDAQ	OCSL	Thu, Jan 11, 2018	14.28	14.96	14.28	14.91
2412	NASDAQ	OCSL	Wed, Jan 10, 2018	14.67	14.76	14.51	14.67
2411	NASDAQ	OCSL	Tue, Jan 9, 2018	14.64	14.76	14.49	14.58
2410	NASDAQ	OCSL	Mon, Jan 8, 2018	14.79	14.82	14.58	14.58
2409	NASDAQ	OCSL	Fri, Jan 5, 2018	14.97	15.00	14.70	14.72
2408	NASDAQ	OCSL	Thu, Jan 4, 2018	15.03	15.18	14.76	14.97
2407	NASDAQ	OCSL	Wed, Jan 3, 2018	15.00	15.18	14.67	14.97
2406	NASDAQ	OCSL	Tue, Jan 2, 2018	14.67	15.18	14.67	14.94
2405	NASDAQ	OCSL	Fri, Dec 29, 2017	14.67	14.94	14.64	14.67
2404	NASDAQ	OCSL	Thu, Dec 28, 2017	14.67	14.76	14.55	14.73
2403	NASDAQ	OCSL	Wed, Dec 27, 2017	15.03	15.03	14.54	14.73
2402	NASDAQ	OCSL	Tue, Dec 26, 2017	14.46	15.48	14.46	15.15
2401	NASDAQ	OCSL	Fri, Dec 22, 2017	14.79	14.82	14.40	14.55
2400	NASDAQ	OCSL	Thu, Dec 21, 2017	14.49	14.85	14.49	14.76
2399	NASDAQ	OCSL	Wed, Dec 20, 2017	14.55	14.55	14.31	14.49
2398	NASDAQ	OCSL	Tue, Dec 19, 2017	14.37	14.64	14.24	14.37
2397	NASDAQ	OCSL	Mon, Dec 18, 2017	14.04	14.70	14.01	14.25
2396	NASDAQ	OCSL	Fri, Dec 15, 2017	14.22	14.25	13.89	13.89
2395	NASDAQ	OCSL	Thu, Dec 14, 2017	13.98	14.55	13.98	14.22
2394	NASDAQ	OCSL	Wed, Dec 13, 2017	14.31	14.49	14.28	14.40
2393	NASDAQ	OCSL	Tue, Dec 12, 2017	14.28	14.54	14.28	14.31
2392	NASDAQ	OCSL	Mon, Dec 11, 2017	14.31	14.60	14.25	14.34
2391	NASDAQ	OCSL	Fri, Dec 8, 2017	14.49	14.55	14.34	14.37
2390	NASDAQ	OCSL	Thu, Dec 7, 2017	14.40	14.43	14.28	14.28
2389	NASDAQ	OCSL	Wed, Dec 6, 2017	14.58	14.85	14.37	14.43
2388	NASDAQ	OCSL	Tue, Dec 5, 2017	14.58	14.60	14.25	14.43
2387	NASDAQ	OCSL	Mon, Dec 4, 2017	14.70	14.70	14.46	14.55
2386	NASDAQ	OCSL	Fri, Dec 1, 2017	14.31	14.70	14.25	14.64
2385	NASDAQ	OCSL	Thu, Nov 30, 2017	15.06	15.06	14.25	14.46
2384	NASDAQ	OCSL	Wed, Nov 29, 2017	15.27	15.66	15.09	15.09
2383	NASDAQ	OCSL	Tue, Nov 28, 2017	15.60	15.78	15.54	15.60
2382	NASDAQ	OCSL	Mon, Nov 27, 2017	16.02	16.02	15.71	15.75
2381	NASDAQ	OCSL	Fri, Nov 24, 2017	16.32	16.32	15.99	15.99
2380	NASDAQ	OCSL	Wed, Nov 22, 2017	16.23	16.50	16.17	16.38
2379	NASDAQ	OCSL	Tue, Nov 21, 2017	16.35	16.41	15.99	16.26
2378	NASDAQ	OCSL	Mon, Nov 20, 2017	16.56	16.65	16.26	16.41
2377	NASDAQ	OCSL	Fri, Nov 17, 2017	16.20	16.65	16.20	16.59
2376	NASDAQ	OCSL	Thu, Nov 16, 2017	16.02	16.59	15.90	16.41
2375	NASDAQ	OCSL	Wed, Nov 15, 2017	16.20	16.41	16.11	16.38
2374	NASDAQ	OCSL	Tue, Nov 14, 2017	16.14	16.49	16.05	16.41
2373	NASDAQ	OCSL	Mon, Nov 13, 2017	16.53	16.56	16.26	16.29
2372	NASDAQ	OCSL	Fri, Nov 10, 2017	16.83	16.98	16.47	16.68
2371	NASDAQ	OCSL	Thu, Nov 9, 2017	16.71	17.01	16.68	16.92
2370	NASDAQ	OCSL	Wed, Nov 8, 2017	16.83	17.25	16.83	17.04
2369	NASDAQ	OCSL	Tue, Nov 7, 2017	17.07	17.25	16.81	17.22
2368	NASDAQ	OCSL	Mon, Nov 6, 2017	17.10	17.25	17.10	17.22
2367	NASDAQ	OCSL	Fri, Nov 3, 2017	16.95	17.25	16.80	17.22
2366	NASDAQ	OCSL	Thu, Nov 2, 2017	17.37	17.37	16.83	16.89
2365	NASDAQ	OCSL	Wed, Nov 1, 2017	17.40	17.40	17.16	17.28
2364	NASDAQ	OCSL	Tue, Oct 31, 2017	17.37	17.64	17.22	17.43
2363	NASDAQ	OCSL	Mon, Oct 30, 2017	17.46	17.49	17.31	17.43
2362	NASDAQ	OCSL	Fri, Oct 27, 2017	17.16	17.70	17.16	17.52
2361	NASDAQ	OCSL	Thu, Oct 26, 2017	17.34	17.49	17.13	17.31
2360	NASDAQ	OCSL	Wed, Oct 25, 2017	17.67	17.67	17.13	17.37
2359	NASDAQ	OCSL	Tue, Oct 24, 2017	17.16	17.73	17.13	17.64
2358	NASDAQ	OCSL	Mon, Oct 23, 2017	17.46	17.46	17.04	17.28
2357	NASDAQ	OCSL	Fri, Oct 20, 2017	16.65	17.61	16.65	17.61
2356	NASDAQ	OCSL	Thu, Oct 19, 2017	16.35	17.16	16.35	17.13
2355	NASDAQ	OCSL	Wed, Oct 18, 2017	17.10	17.10	16.80	16.92
2354	NASDAQ	OCSL	Mon, Oct 16, 2017	16.80	16.98	16.77	16.95
2353	NASDAQ	OCSL	Fri, Oct 13, 2017	16.74	16.86	16.35	16.83
2352	NASDAQ	OCSL	Thu, Oct 12, 2017	16.62	16.80	16.44	16.71
2351	NASDAQ	OCSL	Wed, Oct 11, 2017	16.62	16.71	16.55	16.65
2350	NASDAQ	OCSL	Tue, Oct 10, 2017	16.74	16.80	16.56	16.65
2349	NASDAQ	OCSL	Mon, Oct 9, 2017	16.68	16.89	16.65	16.80
2348	NASDAQ	OCSL	Fri, Oct 6, 2017	16.86	16.91	16.68	16.80
2347	NASDAQ	OCSL	Thu, Oct 5, 2017	16.62	16.89	16.44	16.86
2346	NASDAQ	OCSL	Wed, Oct 4, 2017	16.62	16.64	16.49	16.56
2345	NASDAQ	OCSL	Tue, Oct 3, 2017	16.71	16.74	16.53	16.68
2344	NASDAQ	OCSL	Mon, Oct 2, 2017	16.38	16.77	16.32	16.74
2343	NASDAQ	OCSL	Fri, Sep 29, 2017	16.23	16.41	16.02	16.41
2342	NASDAQ	OCSL	Thu, Sep 28, 2017	16.17	16.20	15.96	16.14
2341	NASDAQ	OCSL	Wed, Sep 27, 2017	16.20	16.20	15.96	16.17
2340	NASDAQ	OCSL	Tue, Sep 26, 2017	16.11	16.35	15.99	16.05
2339	NASDAQ	OCSL	Mon, Sep 25, 2017	16.05	16.17	15.87	16.02
2338	NASDAQ	OCSL	Fri, Sep 22, 2017	15.90	16.11	15.84	16.02
2337	NASDAQ	OCSL	Thu, Sep 21, 2017	16.05	16.14	15.84	15.87
2336	NASDAQ	OCSL	Wed, Sep 20, 2017	15.87	16.02	15.78	15.99
2335	NASDAQ	OCSL	Tue, Sep 19, 2017	16.02	16.10	15.87	15.90
2334	NASDAQ	OCSL	Mon, Sep 18, 2017	15.93	16.13	15.87	15.96
2333	NASDAQ	OCSL	Fri, Sep 15, 2017	16.02	16.14	15.93	15.96
2332	NASDAQ	OCSL	Thu, Sep 14, 2017	16.05	16.20	15.93	16.14
2331	NASDAQ	OCSL	Wed, Sep 13, 2017	16.38	16.50	16.26	16.47
2330	NASDAQ	OCSL	Tue, Sep 12, 2017	16.41	16.56	16.29	16.32
2329	NASDAQ	OCSL	Mon, Sep 11, 2017	16.65	16.71	16.32	16.35
2328	NASDAQ	OCSL	Fri, Sep 8, 2017	16.59	16.74	16.35	16.62
2327	NASDAQ	OCSL	Thu, Sep 7, 2017	16.71	16.76	16.47	16.62
2326	NASDAQ	OCSL	Wed, Sep 6, 2017	16.50	16.77	16.38	16.68
2325	NASDAQ	OCSL	Tue, Sep 5, 2017	16.41	16.52	16.08	16.50
2324	NASDAQ	OCSL	Fri, Sep 1, 2017	16.20	16.59	16.08	16.50
2323	NASDAQ	OCSL	Thu, Aug 31, 2017	16.47	16.59	16.14	16.20
2322	NASDAQ	OCSL	Wed, Aug 30, 2017	16.56	16.68	16.35	16.47
2321	NASDAQ	OCSL	Tue, Aug 29, 2017	16.29	16.62	16.22	16.56
2320	NASDAQ	OCSL	Mon, Aug 28, 2017	16.26	16.47	16.13	16.44
2319	NASDAQ	OCSL	Fri, Aug 25, 2017	16.35	16.35	16.14	16.29
2318	NASDAQ	OCSL	Thu, Aug 24, 2017	16.20	16.32	16.11	16.23
2317	NASDAQ	OCSL	Wed, Aug 23, 2017	15.93	16.20	15.78	16.14
2316	NASDAQ	OCSL	Tue, Aug 22, 2017	16.23	16.27	16.05	16.05
2315	NASDAQ	OCSL	Mon, Aug 21, 2017	16.32	16.41	16.20	16.23
2314	NASDAQ	OCSL	Fri, Aug 18, 2017	16.11	16.38	16.11	16.35
2313	NASDAQ	OCSL	Thu, Aug 17, 2017	16.20	16.38	16.14	16.17
2312	NASDAQ	OCSL	Wed, Aug 16, 2017	16.17	16.38	16.14	16.26
2311	NASDAQ	OCSL	Tue, Aug 15, 2017	16.20	16.26	16.13	16.20
2310	NASDAQ	OCSL	Mon, Aug 14, 2017	15.90	16.23	15.87	16.20
2309	NASDAQ	OCSL	Fri, Aug 11, 2017	15.84	16.02	15.75	15.87
2308	NASDAQ	OCSL	Thu, Aug 10, 2017	16.05	16.14	15.75	15.90
2307	NASDAQ	OCSL	Wed, Aug 9, 2017	15.84	16.32	15.83	15.99
2306	NASDAQ	OCSL	Tue, Aug 8, 2017	15.87	15.90	15.63	15.69
2305	NASDAQ	OCSL	Mon, Aug 7, 2017	16.05	16.08	15.87	15.93
2304	NASDAQ	OCSL	Fri, Aug 4, 2017	16.02	16.17	15.90	16.08
2303	NASDAQ	OCSL	Thu, Aug 3, 2017	16.05	16.05	15.81	15.90
2302	NASDAQ	OCSL	Wed, Aug 2, 2017	15.99	16.14	15.90	16.11
2301	NASDAQ	OCSL	Tue, Aug 1, 2017	15.96	16.14	15.84	16.08
2300	NASDAQ	OCSL	Mon, Jul 31, 2017	15.99	16.14	15.78	15.90
2299	NASDAQ	OCSL	Fri, Jul 28, 2017	16.11	16.20	15.96	15.99
2298	NASDAQ	OCSL	Thu, Jul 27, 2017	15.87	16.16	15.87	16.11
2297	NASDAQ	OCSL	Wed, Jul 26, 2017	16.08	16.20	15.90	15.90
2296	NASDAQ	OCSL	Tue, Jul 25, 2017	16.05	16.22	16.02	16.08
2295	NASDAQ	OCSL	Mon, Jul 24, 2017	16.26	16.32	15.99	16.02
2294	NASDAQ	OCSL	Fri, Jul 21, 2017	16.50	16.70	16.26	16.38
2293	NASDAQ	OCSL	Thu, Jul 20, 2017	16.50	16.59	16.32	16.47
2292	NASDAQ	OCSL	Wed, Jul 19, 2017	16.95	17.01	16.59	16.65
2291	NASDAQ	OCSL	Tue, Jul 18, 2017	16.74	17.16	16.53	17.04
2290	NASDAQ	OCSL	Mon, Jul 17, 2017	16.74	16.74	16.32	16.44
2289	NASDAQ	OCSL	Fri, Jul 14, 2017	16.44	16.80	15.75	16.32
2288	NASDAQ	OCSL	Thu, Jul 13, 2017	13.98	14.03	13.86	14.01
2287	NASDAQ	OCSL	Wed, Jul 12, 2017	13.77	13.98	13.53	13.89
2286	NASDAQ	OCSL	Tue, Jul 11, 2017	13.56	13.89	13.56	13.74
2285	NASDAQ	OCSL	Mon, Jul 10, 2017	14.19	14.22	13.54	13.95
2284	NASDAQ	OCSL	Fri, Jul 7, 2017	14.55	14.55	14.16	14.34
2283	NASDAQ	OCSL	Thu, Jul 6, 2017	14.43	14.61	14.28	14.52
2282	NASDAQ	OCSL	Wed, Jul 5, 2017	14.91	14.91	14.28	14.49
2281	NASDAQ	OCSL	Mon, Jul 3, 2017	14.49	15.08	14.36	15.03
2280	NASDAQ	OCSL	Fri, Jun 30, 2017	14.25	15.00	14.16	14.58
2279	NASDAQ	OCSL	Thu, Jun 29, 2017	11.76	14.10	11.76	13.92
2278	NASDAQ	OCSL	Wed, Jun 28, 2017	11.91	11.91	11.70	11.79
2277	NASDAQ	OCSL	Tue, Jun 27, 2017	11.88	11.91	11.73	11.82
2276	NASDAQ	OCSL	Mon, Jun 26, 2017	11.76	11.94	11.76	11.91
2275	NASDAQ	OCSL	Fri, Jun 23, 2017	11.70	11.82	11.70	11.82
2274	NASDAQ	OCSL	Thu, Jun 22, 2017	11.79	11.88	11.70	11.76
2273	NASDAQ	OCSL	Wed, Jun 21, 2017	12.00	12.03	11.82	11.88
2272	NASDAQ	OCSL	Tue, Jun 20, 2017	11.97	12.05	11.88	12.00
2271	NASDAQ	OCSL	Mon, Jun 19, 2017	12.03	12.03	11.88	11.91
2270	NASDAQ	OCSL	Fri, Jun 16, 2017	11.94	11.97	11.85	11.94
2269	NASDAQ	OCSL	Thu, Jun 15, 2017	11.91	12.06	11.79	11.91
2268	NASDAQ	OCSL	Wed, Jun 14, 2017	12.03	12.12	11.97	12.03
2267	NASDAQ	OCSL	Tue, Jun 13, 2017	12.21	12.21	11.94	12.18
2266	NASDAQ	OCSL	Mon, Jun 12, 2017	12.21	12.27	12.06	12.24
2265	NASDAQ	OCSL	Fri, Jun 9, 2017	12.18	12.24	12.03	12.18
2264	NASDAQ	OCSL	Thu, Jun 8, 2017	11.88	12.24	11.88	12.21
2263	NASDAQ	OCSL	Wed, Jun 7, 2017	12.03	12.12	11.94	11.94
2262	NASDAQ	OCSL	Tue, Jun 6, 2017	12.18	12.18	11.93	12.03
2261	NASDAQ	OCSL	Mon, Jun 5, 2017	12.30	12.33	12.06	12.18
2260	NASDAQ	OCSL	Fri, Jun 2, 2017	12.42	12.45	12.30	12.36
2259	NASDAQ	OCSL	Thu, Jun 1, 2017	12.30	12.54	12.28	12.48
2258	NASDAQ	OCSL	Wed, May 31, 2017	12.30	12.39	12.18	12.27
2257	NASDAQ	OCSL	Tue, May 30, 2017	12.42	12.48	12.21	12.24
2256	NASDAQ	OCSL	Fri, May 26, 2017	12.33	12.63	12.33	12.51
2255	NASDAQ	OCSL	Thu, May 25, 2017	12.72	12.75	12.15	12.39
2254	NASDAQ	OCSL	Wed, May 24, 2017	12.81	12.84	12.69	12.75
2253	NASDAQ	OCSL	Tue, May 23, 2017	12.72	12.89	12.66	12.81
2252	NASDAQ	OCSL	Mon, May 22, 2017	12.57	12.75	12.52	12.72
2251	NASDAQ	OCSL	Fri, May 19, 2017	12.51	12.77	12.36	12.69
2250	NASDAQ	OCSL	Thu, May 18, 2017	12.57	12.71	12.51	12.54
2249	NASDAQ	OCSL	Wed, May 17, 2017	12.78	12.93	12.51	12.60
2248	NASDAQ	OCSL	Tue, May 16, 2017	12.96	13.04	12.87	12.96
2247	NASDAQ	OCSL	Mon, May 15, 2017	12.57	13.05	12.57	12.93
2246	NASDAQ	OCSL	Fri, May 12, 2017	12.87	13.02	12.87	12.93
2245	NASDAQ	OCSL	Thu, May 11, 2017	12.78	13.05	12.68	12.99
2244	NASDAQ	OCSL	Wed, May 10, 2017	12.84	13.14	12.45	12.84
2243	NASDAQ	OCSL	Tue, May 9, 2017	12.93	13.05	12.87	12.93
2242	NASDAQ	OCSL	Mon, May 8, 2017	13.23	13.32	12.96	12.96
2241	NASDAQ	OCSL	Fri, May 5, 2017	13.35	13.38	13.14	13.20
2240	NASDAQ	OCSL	Thu, May 4, 2017	13.29	13.41	13.14	13.38
2239	NASDAQ	OCSL	Wed, May 3, 2017	13.47	13.50	13.17	13.23
2238	NASDAQ	OCSL	Tue, May 2, 2017	13.38	13.56	13.38	13.50
2237	NASDAQ	OCSL	Mon, May 1, 2017	13.65	13.74	13.35	13.44
2236	NASDAQ	OCSL	Fri, Apr 28, 2017	13.71	13.77	13.59	13.77
2235	NASDAQ	OCSL	Thu, Apr 27, 2017	13.74	13.74	13.59	13.68
2234	NASDAQ	OCSL	Wed, Apr 26, 2017	13.65	13.74	13.52	13.73
2233	NASDAQ	OCSL	Tue, Apr 25, 2017	13.32	13.65	13.32	13.65
2232	NASDAQ	OCSL	Mon, Apr 24, 2017	13.32	13.35	13.20	13.32
2231	NASDAQ	OCSL	Fri, Apr 21, 2017	13.26	13.34	13.17	13.29
2230	NASDAQ	OCSL	Thu, Apr 20, 2017	13.44	13.44	13.11	13.29
2229	NASDAQ	OCSL	Wed, Apr 19, 2017	12.96	13.41	12.93	13.32
2228	NASDAQ	OCSL	Tue, Apr 18, 2017	13.05	13.17	12.96	12.96
2227	NASDAQ	OCSL	Mon, Apr 17, 2017	13.08	13.17	13.05	13.05
2226	NASDAQ	OCSL	Thu, Apr 13, 2017	13.17	13.22	13.05	13.08
2225	NASDAQ	OCSL	Wed, Apr 12, 2017	13.23	13.26	13.14	13.17
2224	NASDAQ	OCSL	Tue, Apr 11, 2017	13.20	13.26	13.14	13.26
2223	NASDAQ	OCSL	Mon, Apr 10, 2017	13.17	13.24	13.05	13.17
2222	NASDAQ	OCSL	Fri, Apr 7, 2017	13.29	13.29	13.11	13.20
2221	NASDAQ	OCSL	Thu, Apr 6, 2017	13.14	13.32	13.05	13.32
2220	NASDAQ	OCSL	Wed, Apr 5, 2017	13.44	13.50	13.11	13.14
2219	NASDAQ	OCSL	Tue, Apr 4, 2017	13.53	13.68	13.41	13.44
2218	NASDAQ	OCSL	Mon, Apr 3, 2017	13.74	13.89	13.53	13.56
2217	NASDAQ	OCSL	Fri, Mar 31, 2017	13.68	13.98	13.59	13.86
2216	NASDAQ	OCSL	Thu, Mar 30, 2017	13.80	13.95	13.56	13.68
2215	NASDAQ	OCSL	Wed, Mar 29, 2017	14.34	14.34	13.95	14.10
2214	NASDAQ	OCSL	Tue, Mar 28, 2017	14.25	14.34	14.13	14.31
2213	NASDAQ	OCSL	Mon, Mar 27, 2017	13.89	14.16	13.80	14.16
2212	NASDAQ	OCSL	Fri, Mar 24, 2017	13.86	14.03	13.80	13.98
2211	NASDAQ	OCSL	Thu, Mar 23, 2017	13.95	14.04	13.83	13.92
2210	NASDAQ	OCSL	Wed, Mar 22, 2017	13.95	14.01	13.80	13.89
2209	NASDAQ	OCSL	Tue, Mar 21, 2017	13.98	14.10	13.80	13.92
2208	NASDAQ	OCSL	Mon, Mar 20, 2017	13.77	14.07	13.62	14.01
2207	NASDAQ	OCSL	Fri, Mar 17, 2017	13.77	13.89	13.50	13.77
2206	NASDAQ	OCSL	Thu, Mar 16, 2017	13.53	13.98	13.47	13.74
2205	NASDAQ	OCSL	Wed, Mar 15, 2017	13.50	13.59	13.35	13.53
2204	NASDAQ	OCSL	Tue, Mar 14, 2017	13.62	13.65	13.43	13.50
2203	NASDAQ	OCSL	Mon, Mar 13, 2017	13.65	13.65	13.41	13.56
2202	NASDAQ	OCSL	Fri, Mar 10, 2017	13.32	13.41	13.11	13.32
2201	NASDAQ	OCSL	Thu, Mar 9, 2017	13.05	13.20	12.99	13.20
2200	NASDAQ	OCSL	Wed, Mar 8, 2017	13.11	13.23	12.96	12.96
2199	NASDAQ	OCSL	Tue, Mar 7, 2017	13.05	13.22	13.02	13.14
2198	NASDAQ	OCSL	Mon, Mar 6, 2017	13.05	13.23	12.93	13.20
2197	NASDAQ	OCSL	Fri, Mar 3, 2017	13.20	13.26	13.05	13.14
2196	NASDAQ	OCSL	Thu, Mar 2, 2017	13.50	13.50	13.20	13.26
2195	NASDAQ	OCSL	Wed, Mar 1, 2017	13.35	13.50	13.20	13.38
2194	NASDAQ	OCSL	Tue, Feb 28, 2017	13.68	13.68	13.26	13.32
2193	NASDAQ	OCSL	Mon, Feb 27, 2017	13.80	13.83	13.56	13.71
2192	NASDAQ	OCSL	Fri, Feb 24, 2017	13.86	13.86	13.62	13.77
2191	NASDAQ	OCSL	Thu, Feb 23, 2017	13.80	13.88	13.77	13.83
2190	NASDAQ	OCSL	Wed, Feb 22, 2017	13.80	13.85	13.62	13.80
2189	NASDAQ	OCSL	Tue, Feb 21, 2017	13.83	14.04	13.74	13.80
2188	NASDAQ	OCSL	Fri, Feb 17, 2017	14.04	14.04	13.74	13.86
2187	NASDAQ	OCSL	Thu, Feb 16, 2017	14.22	14.22	13.88	14.01
2186	NASDAQ	OCSL	Wed, Feb 15, 2017	13.98	14.28	13.80	14.16
2185	NASDAQ	OCSL	Tue, Feb 14, 2017	13.74	13.89	13.68	13.80
2184	NASDAQ	OCSL	Mon, Feb 13, 2017	13.59	13.80	13.50	13.53
2183	NASDAQ	OCSL	Fri, Feb 10, 2017	13.92	14.04	13.47	13.68
2182	NASDAQ	OCSL	Thu, Feb 9, 2017	15.09	15.45	13.77	13.89
2181	NASDAQ	OCSL	Wed, Feb 8, 2017	16.80	16.83	16.65	16.83
2180	NASDAQ	OCSL	Tue, Feb 7, 2017	16.77	16.80	16.56	16.80
2179	NASDAQ	OCSL	Mon, Feb 6, 2017	16.29	16.71	16.28	16.68
2178	NASDAQ	OCSL	Fri, Feb 3, 2017	16.41	16.47	16.26	16.38
2177	NASDAQ	OCSL	Thu, Feb 2, 2017	16.38	16.47	16.23	16.35
2176	NASDAQ	OCSL	Wed, Feb 1, 2017	16.32	16.50	16.26	16.46
2175	NASDAQ	OCSL	Tue, Jan 31, 2017	16.47	16.47	16.20	16.32
2174	NASDAQ	OCSL	Mon, Jan 30, 2017	16.23	16.38	16.02	16.38
2173	NASDAQ	OCSL	Fri, Jan 27, 2017	16.47	16.47	16.23	16.38
2172	NASDAQ	OCSL	Thu, Jan 26, 2017	16.44	16.50	16.23	16.38
2171	NASDAQ	OCSL	Wed, Jan 25, 2017	16.50	16.50	16.32	16.44
2170	NASDAQ	OCSL	Tue, Jan 24, 2017	16.50	16.50	16.29	16.38
2169	NASDAQ	OCSL	Mon, Jan 23, 2017	16.50	16.62	16.41	16.47
2168	NASDAQ	OCSL	Fri, Jan 20, 2017	16.53	16.65	16.32	16.41
2167	NASDAQ	OCSL	Thu, Jan 19, 2017	16.74	16.80	16.53	16.56
2166	NASDAQ	OCSL	Wed, Jan 18, 2017	16.71	16.80	16.59	16.68
2165	NASDAQ	OCSL	Tue, Jan 17, 2017	16.56	16.92	16.53	16.74
2164	NASDAQ	OCSL	Fri, Jan 13, 2017	16.65	16.92	16.62	16.68
2163	NASDAQ	OCSL	Thu, Jan 12, 2017	16.59	16.80	16.56	16.68
2162	NASDAQ	OCSL	Wed, Jan 11, 2017	16.89	16.91	16.58	16.62
2161	NASDAQ	OCSL	Tue, Jan 10, 2017	17.01	17.09	16.80	17.04
2160	NASDAQ	OCSL	Mon, Jan 9, 2017	16.89	17.13	16.74	16.92
2159	NASDAQ	OCSL	Fri, Jan 6, 2017	16.77	16.92	16.71	16.83
2158	NASDAQ	OCSL	Thu, Jan 5, 2017	16.74	16.89	16.59	16.80
2157	NASDAQ	OCSL	Wed, Jan 4, 2017	16.47	16.86	16.44	16.77
2156	NASDAQ	OCSL	Tue, Jan 3, 2017	16.14	16.50	16.11	16.44
2155	NASDAQ	OCSL	Fri, Dec 30, 2016	16.17	16.20	15.96	16.11
2154	NASDAQ	OCSL	Thu, Dec 29, 2016	16.14	16.29	16.05	16.08
2153	NASDAQ	OCSL	Wed, Dec 28, 2016	16.29	16.36	16.08	16.23
2152	NASDAQ	OCSL	Tue, Dec 27, 2016	16.50	16.56	16.23	16.29
2151	NASDAQ	OCSL	Fri, Dec 23, 2016	16.44	16.65	16.41	16.58
2150	NASDAQ	OCSL	Thu, Dec 22, 2016	16.50	16.65	16.35	16.44
2149	NASDAQ	OCSL	Wed, Dec 21, 2016	16.47	16.65	16.41	16.47
2148	NASDAQ	OCSL	Tue, Dec 20, 2016	16.32	16.71	16.29	16.41
2147	NASDAQ	OCSL	Mon, Dec 19, 2016	16.08	16.38	16.08	16.26
2146	NASDAQ	OCSL	Fri, Dec 16, 2016	16.14	16.32	16.02	16.14
2145	NASDAQ	OCSL	Thu, Dec 15, 2016	16.29	16.50	16.11	16.14
2144	NASDAQ	OCSL	Wed, Dec 14, 2016	16.50	16.62	16.29	16.35
2143	NASDAQ	OCSL	Tue, Dec 13, 2016	16.65	16.83	16.58	16.59
2142	NASDAQ	OCSL	Mon, Dec 12, 2016	16.89	16.92	16.65	16.83
2141	NASDAQ	OCSL	Fri, Dec 9, 2016	16.80	16.95	16.53	16.89
2140	NASDAQ	OCSL	Thu, Dec 8, 2016	16.59	16.86	16.53	16.77
2139	NASDAQ	OCSL	Wed, Dec 7, 2016	16.62	16.78	16.35	16.53
2138	NASDAQ	OCSL	Tue, Dec 6, 2016	16.35	16.65	16.29	16.62
2137	NASDAQ	OCSL	Mon, Dec 5, 2016	15.93	16.38	15.90	16.23
2136	NASDAQ	OCSL	Fri, Dec 2, 2016	16.14	16.17	15.75	15.93
2135	NASDAQ	OCSL	Thu, Dec 1, 2016	15.90	16.38	15.69	16.20
2134	NASDAQ	OCSL	Wed, Nov 30, 2016	17.40	17.40	15.72	16.11
2133	NASDAQ	OCSL	Tue, Nov 29, 2016	17.58	17.73	17.31	17.70
2132	NASDAQ	OCSL	Mon, Nov 28, 2016	17.70	17.70	17.37	17.52
2131	NASDAQ	OCSL	Fri, Nov 25, 2016	17.22	17.67	17.22	17.67
2130	NASDAQ	OCSL	Wed, Nov 23, 2016	17.28	17.46	17.19	17.28
2129	NASDAQ	OCSL	Tue, Nov 22, 2016	17.25	17.40	17.20	17.28
2128	NASDAQ	OCSL	Mon, Nov 21, 2016	17.19	17.28	17.10	17.19
2127	NASDAQ	OCSL	Fri, Nov 18, 2016	17.01	17.19	16.71	17.10
2126	NASDAQ	OCSL	Thu, Nov 17, 2016	17.10	17.16	16.95	17.07
2125	NASDAQ	OCSL	Wed, Nov 16, 2016	16.95	17.10	16.87	17.01
2124	NASDAQ	OCSL	Tue, Nov 15, 2016	17.16	17.16	16.93	17.01
2123	NASDAQ	OCSL	Mon, Nov 14, 2016	16.80	17.04	16.80	17.01
2122	NASDAQ	OCSL	Fri, Nov 11, 2016	16.80	16.98	16.65	16.80
2121	NASDAQ	OCSL	Thu, Nov 10, 2016	16.50	16.77	16.50	16.77
2120	NASDAQ	OCSL	Wed, Nov 9, 2016	15.75	16.59	15.63	16.44
2119	NASDAQ	OCSL	Tue, Nov 8, 2016	15.90	16.11	15.75	16.11
2118	NASDAQ	OCSL	Mon, Nov 7, 2016	15.75	15.87	15.66	15.84
2117	NASDAQ	OCSL	Fri, Nov 4, 2016	15.36	15.60	15.30	15.39
2116	NASDAQ	OCSL	Thu, Nov 3, 2016	15.48	15.48	15.32	15.39
2115	NASDAQ	OCSL	Wed, Nov 2, 2016	15.51	15.66	15.36	15.48
2114	NASDAQ	OCSL	Tue, Nov 1, 2016	16.08	16.23	15.57	15.66
2113	NASDAQ	OCSL	Mon, Oct 31, 2016	16.68	16.68	16.17	16.17
2112	NASDAQ	OCSL	Fri, Oct 28, 2016	16.50	16.71	16.41	16.56
2111	NASDAQ	OCSL	Thu, Oct 27, 2016	16.89	16.89	16.50	16.53
2110	NASDAQ	OCSL	Wed, Oct 26, 2016	16.98	17.04	16.65	16.77
2109	NASDAQ	OCSL	Tue, Oct 25, 2016	17.01	17.13	16.98	17.07
2108	NASDAQ	OCSL	Mon, Oct 24, 2016	17.07	17.13	16.86	16.89
2107	NASDAQ	OCSL	Fri, Oct 21, 2016	16.86	17.10	16.80	16.92
2106	NASDAQ	OCSL	Thu, Oct 20, 2016	16.83	16.86	16.50	16.83
2105	NASDAQ	OCSL	Wed, Oct 19, 2016	16.71	16.92	16.47	16.92
2104	NASDAQ	OCSL	Tue, Oct 18, 2016	16.47	16.65	16.41	16.59
2103	NASDAQ	OCSL	Mon, Oct 17, 2016	16.80	16.83	16.26	16.38
2102	NASDAQ	OCSL	Fri, Oct 14, 2016	17.16	17.16	16.80	16.83
2101	NASDAQ	OCSL	Thu, Oct 13, 2016	17.07	17.10	16.83	17.10
2100	NASDAQ	OCSL	Wed, Oct 12, 2016	17.07	17.31	16.98	17.22
2099	NASDAQ	OCSL	Tue, Oct 11, 2016	17.40	17.43	17.25	17.34
2098	NASDAQ	OCSL	Mon, Oct 10, 2016	17.49	17.56	17.40	17.49
2097	NASDAQ	OCSL	Fri, Oct 7, 2016	17.34	17.51	17.34	17.37
2096	NASDAQ	OCSL	Thu, Oct 6, 2016	17.52	17.58	17.25	17.43
2095	NASDAQ	OCSL	Wed, Oct 5, 2016	17.37	17.58	17.37	17.52
2094	NASDAQ	OCSL	Tue, Oct 4, 2016	17.61	17.70	17.37	17.40
2093	NASDAQ	OCSL	Mon, Oct 3, 2016	17.46	17.85	17.46	17.55
2092	NASDAQ	OCSL	Fri, Sep 30, 2016	17.43	17.58	17.34	17.43
2091	NASDAQ	OCSL	Thu, Sep 29, 2016	17.43	17.49	17.25	17.34
2090	NASDAQ	OCSL	Wed, Sep 28, 2016	17.43	17.49	17.25	17.49
2089	NASDAQ	OCSL	Tue, Sep 27, 2016	17.28	17.34	17.19	17.31
2088	NASDAQ	OCSL	Mon, Sep 26, 2016	17.22	17.37	17.16	17.19
2087	NASDAQ	OCSL	Fri, Sep 23, 2016	17.25	17.40	17.16	17.16
2086	NASDAQ	OCSL	Thu, Sep 22, 2016	17.07	17.34	16.98	17.28
2085	NASDAQ	OCSL	Wed, Sep 21, 2016	17.19	17.22	16.77	16.86
2084	NASDAQ	OCSL	Tue, Sep 20, 2016	16.86	17.13	16.80	17.01
2083	NASDAQ	OCSL	Mon, Sep 19, 2016	16.71	17.01	16.65	16.77
2082	NASDAQ	OCSL	Fri, Sep 16, 2016	16.68	16.89	16.59	16.68
2081	NASDAQ	OCSL	Thu, Sep 15, 2016	16.80	17.04	16.80	16.83
2080	NASDAQ	OCSL	Wed, Sep 14, 2016	17.22	17.34	16.74	16.80
2079	NASDAQ	OCSL	Tue, Sep 13, 2016	17.61	17.70	17.16	17.28
2078	NASDAQ	OCSL	Mon, Sep 12, 2016	17.79	18.09	17.61	18.03
2077	NASDAQ	OCSL	Fri, Sep 9, 2016	18.60	18.71	18.12	18.15
2076	NASDAQ	OCSL	Thu, Sep 8, 2016	18.69	18.81	18.63	18.69
2075	NASDAQ	OCSL	Wed, Sep 7, 2016	18.78	18.81	18.72	18.72
2074	NASDAQ	OCSL	Tue, Sep 6, 2016	18.96	18.96	18.69	18.78
2073	NASDAQ	OCSL	Fri, Sep 2, 2016	18.75	18.96	18.69	18.87
2072	NASDAQ	OCSL	Thu, Sep 1, 2016	18.75	18.87	18.60	18.78
2071	NASDAQ	OCSL	Wed, Aug 31, 2016	18.84	18.87	18.45	18.81
2070	NASDAQ	OCSL	Tue, Aug 30, 2016	18.66	18.89	18.66	18.78
2069	NASDAQ	OCSL	Mon, Aug 29, 2016	18.72	18.81	18.60	18.66
2068	NASDAQ	OCSL	Fri, Aug 26, 2016	18.18	18.69	18.18	18.63
2067	NASDAQ	OCSL	Thu, Aug 25, 2016	18.21	18.33	18.09	18.18
2066	NASDAQ	OCSL	Wed, Aug 24, 2016	18.15	18.45	18.12	18.21
2065	NASDAQ	OCSL	Tue, Aug 23, 2016	17.94	18.27	17.94	18.24
2064	NASDAQ	OCSL	Mon, Aug 22, 2016	17.70	18.00	17.70	17.94
2063	NASDAQ	OCSL	Fri, Aug 19, 2016	17.70	17.94	17.70	17.76
2062	NASDAQ	OCSL	Thu, Aug 18, 2016	17.40	17.79	17.40	17.67
2061	NASDAQ	OCSL	Wed, Aug 17, 2016	17.49	17.55	17.40	17.46
2060	NASDAQ	OCSL	Tue, Aug 16, 2016	17.46	17.58	17.31	17.49
2059	NASDAQ	OCSL	Mon, Aug 15, 2016	17.49	17.61	17.40	17.58
2058	NASDAQ	OCSL	Fri, Aug 12, 2016	17.25	17.49	17.22	17.40
2057	NASDAQ	OCSL	Thu, Aug 11, 2016	17.40	17.58	17.19	17.22
2056	NASDAQ	OCSL	Wed, Aug 10, 2016	17.94	18.00	17.43	17.58
2055	NASDAQ	OCSL	Tue, Aug 9, 2016	17.85	18.00	17.58	17.79
2054	NASDAQ	OCSL	Mon, Aug 8, 2016	17.25	17.55	17.19	17.49
2053	NASDAQ	OCSL	Fri, Aug 5, 2016	16.50	16.89	16.41	16.89
2052	NASDAQ	OCSL	Thu, Aug 4, 2016	16.32	16.50	15.78	16.44
2051	NASDAQ	OCSL	Wed, Aug 3, 2016	16.62	16.71	16.50	16.65
2050	NASDAQ	OCSL	Tue, Aug 2, 2016	16.80	16.80	16.65	16.68
2049	NASDAQ	OCSL	Mon, Aug 1, 2016	16.80	17.04	16.71	16.83
2048	NASDAQ	OCSL	Fri, Jul 29, 2016	16.68	16.80	16.65	16.80
2047	NASDAQ	OCSL	Thu, Jul 28, 2016	16.74	16.77	16.62	16.65
2046	NASDAQ	OCSL	Wed, Jul 27, 2016	16.65	16.83	16.62	16.71
2045	NASDAQ	OCSL	Tue, Jul 26, 2016	16.71	16.80	16.64	16.68
2044	NASDAQ	OCSL	Mon, Jul 25, 2016	16.41	16.74	16.41	16.74
2043	NASDAQ	OCSL	Fri, Jul 22, 2016	16.35	16.50	16.35	16.44
2042	NASDAQ	OCSL	Thu, Jul 21, 2016	16.47	16.47	16.19	16.38
2041	NASDAQ	OCSL	Wed, Jul 20, 2016	16.26	16.40	16.20	16.38
2040	NASDAQ	OCSL	Tue, Jul 19, 2016	16.35	16.35	16.14	16.26
2039	NASDAQ	OCSL	Mon, Jul 18, 2016	16.05	16.35	16.02	16.32
2038	NASDAQ	OCSL	Fri, Jul 15, 2016	15.84	16.14	15.75	16.02
2037	NASDAQ	OCSL	Thu, Jul 14, 2016	16.02	16.11	15.75	15.75
2036	NASDAQ	OCSL	Wed, Jul 13, 2016	16.20	16.26	15.84	15.96
2035	NASDAQ	OCSL	Tue, Jul 12, 2016	16.14	16.44	16.08	16.29
2034	NASDAQ	OCSL	Mon, Jul 11, 2016	15.66	16.20	15.66	16.14
2033	NASDAQ	OCSL	Fri, Jul 8, 2016	15.45	15.72	15.39	15.63
2032	NASDAQ	OCSL	Thu, Jul 7, 2016	15.18	15.45	15.18	15.45
2031	NASDAQ	OCSL	Wed, Jul 6, 2016	15.21	15.30	15.12	15.24
2030	NASDAQ	OCSL	Tue, Jul 5, 2016	15.36	15.36	15.02	15.27
2029	NASDAQ	OCSL	Fri, Jul 1, 2016	14.64	15.27	14.58	15.27
2028	NASDAQ	OCSL	Thu, Jun 30, 2016	14.64	14.66	14.52	14.55
2027	NASDAQ	OCSL	Wed, Jun 29, 2016	14.55	14.64	14.43	14.55
2026	NASDAQ	OCSL	Tue, Jun 28, 2016	14.43	14.52	14.28	14.46
2025	NASDAQ	OCSL	Mon, Jun 27, 2016	14.55	14.58	14.16	14.25
2024	NASDAQ	OCSL	Fri, Jun 24, 2016	14.46	14.91	14.37	14.64
2023	NASDAQ	OCSL	Thu, Jun 23, 2016	14.85	14.91	14.70	14.82
2022	NASDAQ	OCSL	Wed, Jun 22, 2016	14.67	14.79	14.64	14.70
2021	NASDAQ	OCSL	Tue, Jun 21, 2016	14.55	14.79	14.49	14.70
2020	NASDAQ	OCSL	Mon, Jun 20, 2016	14.55	14.85	14.54	14.55
2019	NASDAQ	OCSL	Fri, Jun 17, 2016	14.31	14.61	14.31	14.43
2018	NASDAQ	OCSL	Thu, Jun 16, 2016	14.31	14.40	14.13	14.34
2017	NASDAQ	OCSL	Wed, Jun 15, 2016	14.58	14.73	14.34	14.40
2016	NASDAQ	OCSL	Tue, Jun 14, 2016	14.70	14.79	14.49	14.55
2015	NASDAQ	OCSL	Mon, Jun 13, 2016	14.79	14.85	14.70	14.73
2014	NASDAQ	OCSL	Fri, Jun 10, 2016	14.97	15.00	14.85	14.91
2013	NASDAQ	OCSL	Thu, Jun 9, 2016	14.88	15.00	14.76	15.00
2012	NASDAQ	OCSL	Wed, Jun 8, 2016	15.00	15.03	14.88	14.94
2011	NASDAQ	OCSL	Tue, Jun 7, 2016	15.03	15.12	14.85	14.97
2010	NASDAQ	OCSL	Mon, Jun 6, 2016	15.21	15.24	14.97	15.03
2009	NASDAQ	OCSL	Fri, Jun 3, 2016	15.03	15.17	14.91	15.09
2008	NASDAQ	OCSL	Thu, Jun 2, 2016	15.06	15.12	14.88	15.03
2007	NASDAQ	OCSL	Wed, Jun 1, 2016	14.76	15.14	14.73	15.06
2006	NASDAQ	OCSL	Tue, May 31, 2016	15.09	15.12	14.76	14.79
2005	NASDAQ	OCSL	Fri, May 27, 2016	15.12	15.12	14.88	14.97
2004	NASDAQ	OCSL	Thu, May 26, 2016	15.00	15.03	14.85	15.03
2003	NASDAQ	OCSL	Wed, May 25, 2016	14.82	15.09	14.79	15.00
2002	NASDAQ	OCSL	Tue, May 24, 2016	14.82	14.99	14.79	14.85
2001	NASDAQ	OCSL	Mon, May 23, 2016	15.09	15.24	14.82	14.97
2000	NASDAQ	OCSL	Fri, May 20, 2016	15.03	15.30	14.97	15.06
1999	NASDAQ	OCSL	Thu, May 19, 2016	15.24	15.30	14.97	15.03
1998	NASDAQ	OCSL	Wed, May 18, 2016	15.42	15.57	15.29	15.30
1997	NASDAQ	OCSL	Tue, May 17, 2016	15.30	15.66	15.30	15.45
1996	NASDAQ	OCSL	Mon, May 16, 2016	15.33	15.48	15.30	15.30
1995	NASDAQ	OCSL	Fri, May 13, 2016	15.48	15.60	15.36	15.39
1994	NASDAQ	OCSL	Thu, May 12, 2016	15.54	15.63	15.45	15.51
1993	NASDAQ	OCSL	Wed, May 11, 2016	15.42	15.66	15.35	15.45
1992	NASDAQ	OCSL	Tue, May 10, 2016	15.33	15.84	15.33	15.66
1991	NASDAQ	OCSL	Mon, May 9, 2016	15.45	15.60	15.24	15.30
1990	NASDAQ	OCSL	Fri, May 6, 2016	15.42	15.60	15.36	15.45
1989	NASDAQ	OCSL	Thu, May 5, 2016	15.66	15.87	15.36	15.54
1988	NASDAQ	OCSL	Wed, May 4, 2016	15.69	15.90	15.52	15.63
1987	NASDAQ	OCSL	Tue, May 3, 2016	15.99	15.99	15.59	15.84
1986	NASDAQ	OCSL	Mon, May 2, 2016	16.26	16.29	15.99	16.08
1985	NASDAQ	OCSL	Fri, Apr 29, 2016	16.17	16.29	16.05	16.26
1984	NASDAQ	OCSL	Thu, Apr 28, 2016	16.20	16.38	16.11	16.14
1983	NASDAQ	OCSL	Wed, Apr 27, 2016	16.32	16.47	16.20	16.29
1982	NASDAQ	OCSL	Tue, Apr 26, 2016	16.38	16.59	16.32	16.38
1981	NASDAQ	OCSL	Mon, Apr 25, 2016	16.44	16.53	16.25	16.44
1980	NASDAQ	OCSL	Fri, Apr 22, 2016	16.11	16.56	16.11	16.44
1979	NASDAQ	OCSL	Thu, Apr 21, 2016	16.35	16.44	16.17	16.17
1978	NASDAQ	OCSL	Wed, Apr 20, 2016	16.11	16.35	16.05	16.29
1977	NASDAQ	OCSL	Tue, Apr 19, 2016	15.87	16.19	15.87	16.11
1976	NASDAQ	OCSL	Mon, Apr 18, 2016	15.96	16.14	15.75	15.78
1975	NASDAQ	OCSL	Fri, Apr 15, 2016	15.78	16.17	15.75	16.02
1974	NASDAQ	OCSL	Thu, Apr 14, 2016	15.90	16.15	15.81	15.90
1973	NASDAQ	OCSL	Wed, Apr 13, 2016	15.60	16.20	15.54	15.93
1972	NASDAQ	OCSL	Tue, Apr 12, 2016	15.57	15.99	15.54	15.78
1971	NASDAQ	OCSL	Mon, Apr 11, 2016	15.36	15.63	15.33	15.48
1970	NASDAQ	OCSL	Fri, Apr 8, 2016	15.48	15.63	15.33	15.33
1969	NASDAQ	OCSL	Thu, Apr 7, 2016	15.48	15.63	15.35	15.36
1968	NASDAQ	OCSL	Wed, Apr 6, 2016	15.39	15.66	15.39	15.57
1967	NASDAQ	OCSL	Tue, Apr 5, 2016	15.51	15.51	15.51	15.45
1966	NASDAQ	OCSL	Mon, Apr 4, 2016	15.42	15.81	15.30	15.51
1965	NASDAQ	OCSL	Fri, Apr 1, 2016	15.00	15.51	14.94	15.42
1964	NASDAQ	OCSL	Thu, Mar 31, 2016	14.79	15.24	14.76	14.85
1963	NASDAQ	OCSL	Wed, Mar 30, 2016	15.15	15.30	14.79	14.85
1962	NASDAQ	OCSL	Tue, Mar 29, 2016	14.55	15.18	14.55	14.73
1961	NASDAQ	OCSL	Mon, Mar 28, 2016	15.00	15.06	14.73	14.79
1960	NASDAQ	OCSL	Thu, Mar 24, 2016	14.91	15.00	14.88	15.00
1959	NASDAQ	OCSL	Wed, Mar 23, 2016	15.63	15.69	14.91	14.91
1958	NASDAQ	OCSL	Tue, Mar 22, 2016	15.27	15.72	15.12	15.57
1957	NASDAQ	OCSL	Mon, Mar 21, 2016	15.06	15.56	15.06	15.45
1956	NASDAQ	OCSL	Fri, Mar 18, 2016	14.94	15.09	14.72	15.00
1955	NASDAQ	OCSL	Thu, Mar 17, 2016	14.85	15.13	14.85	14.94
1954	NASDAQ	OCSL	Wed, Mar 16, 2016	14.67	15.00	14.64	14.91
1953	NASDAQ	OCSL	Tue, Mar 15, 2016	14.97	14.97	14.97	14.70
1952	NASDAQ	OCSL	Mon, Mar 14, 2016	14.85	14.94	14.67	14.81
1951	NASDAQ	OCSL	Fri, Mar 11, 2016	15.15	15.15	15.15	14.94
1950	NASDAQ	OCSL	Thu, Mar 10, 2016	15.12	15.12	15.12	15.15
1949	NASDAQ	OCSL	Wed, Mar 9, 2016	15.06	15.39	14.97	15.00
1948	NASDAQ	OCSL	Tue, Mar 8, 2016	15.45	15.57	14.88	15.48
1947	NASDAQ	OCSL	Mon, Mar 7, 2016	15.51	15.75	15.36	15.48
1946	NASDAQ	OCSL	Fri, Mar 4, 2016	15.57	15.89	15.45	15.48
1945	NASDAQ	OCSL	Thu, Mar 3, 2016	15.06	15.06	15.06	15.48
1944	NASDAQ	OCSL	Wed, Mar 2, 2016	14.40	15.12	14.25	14.43
1943	NASDAQ	OCSL	Tue, Mar 1, 2016	15.00	15.06	14.36	14.85
1942	NASDAQ	OCSL	Mon, Feb 29, 2016	14.58	14.97	14.52	14.64
1941	NASDAQ	OCSL	Fri, Feb 26, 2016	14.40	14.85	14.28	14.64
1940	NASDAQ	OCSL	Thu, Feb 25, 2016	13.65	14.37	13.65	14.19
1939	NASDAQ	OCSL	Wed, Feb 24, 2016	13.41	13.76	13.20	13.62
1938	NASDAQ	OCSL	Tue, Feb 23, 2016	13.86	14.16	13.65	13.65
1937	NASDAQ	OCSL	Mon, Feb 22, 2016	13.86	14.13	13.59	13.83
1936	NASDAQ	OCSL	Fri, Feb 19, 2016	14.25	14.34	13.29	13.86
1935	NASDAQ	OCSL	Thu, Feb 18, 2016	14.82	14.97	14.52	14.55
1934	NASDAQ	OCSL	Wed, Feb 17, 2016	14.37	14.88	14.34	14.76
1933	NASDAQ	OCSL	Tue, Feb 16, 2016	14.22	14.63	13.98	14.22
1932	NASDAQ	OCSL	Fri, Feb 12, 2016	13.95	14.10	13.74	14.07
1931	NASDAQ	OCSL	Thu, Feb 11, 2016	14.19	14.21	13.59	13.89
1930	NASDAQ	OCSL	Wed, Feb 10, 2016	14.97	15.00	13.83	14.34
1929	NASDAQ	OCSL	Tue, Feb 9, 2016	16.44	16.65	15.24	15.48
1928	NASDAQ	OCSL	Mon, Feb 8, 2016	17.37	17.57	16.71	16.89
1927	NASDAQ	OCSL	Fri, Feb 5, 2016	17.10	17.67	17.01	17.58
1926	NASDAQ	OCSL	Thu, Feb 4, 2016	17.55	17.82	17.10	17.22
1925	NASDAQ	OCSL	Wed, Feb 3, 2016	17.25	17.64	16.88	17.61
1924	NASDAQ	OCSL	Tue, Feb 2, 2016	17.76	17.94	17.01	17.13
1923	NASDAQ	OCSL	Mon, Feb 1, 2016	17.22	17.97	16.77	17.93
1922	NASDAQ	OCSL	Fri, Jan 29, 2016	17.16	17.54	16.86	17.22
1921	NASDAQ	OCSL	Thu, Jan 28, 2016	16.62	17.36	16.59	17.04
1920	NASDAQ	OCSL	Wed, Jan 27, 2016	16.38	16.65	16.17	16.41
1919	NASDAQ	OCSL	Tue, Jan 26, 2016	15.78	16.53	15.66	16.35
1918	NASDAQ	OCSL	Mon, Jan 25, 2016	15.63	16.05	15.54	15.84
1917	NASDAQ	OCSL	Fri, Jan 22, 2016	15.21	16.05	15.21	15.78
1916	NASDAQ	OCSL	Thu, Jan 21, 2016	14.85	15.51	14.83	14.97
1915	NASDAQ	OCSL	Wed, Jan 20, 2016	15.18	15.27	14.25	14.76
1914	NASDAQ	OCSL	Tue, Jan 19, 2016	15.60	15.72	15.06	15.45
1913	NASDAQ	OCSL	Fri, Jan 15, 2016	15.03	15.42	13.95	15.39
1912	NASDAQ	OCSL	Thu, Jan 14, 2016	15.69	15.84	15.04	15.72
1911	NASDAQ	OCSL	Wed, Jan 13, 2016	16.56	16.59	15.57	15.72
1910	NASDAQ	OCSL	Tue, Jan 12, 2016	17.40	17.58	16.59	16.80
1909	NASDAQ	OCSL	Mon, Jan 11, 2016	18.27	18.48	17.37	17.52
1908	NASDAQ	OCSL	Fri, Jan 8, 2016	18.66	18.66	18.18	18.18
1907	NASDAQ	OCSL	Thu, Jan 7, 2016	19.20	19.20	18.45	18.51
1906	NASDAQ	OCSL	Wed, Jan 6, 2016	18.90	19.56	18.78	19.41
1905	NASDAQ	OCSL	Tue, Jan 5, 2016	19.29	19.29	18.93	19.17
1904	NASDAQ	OCSL	Mon, Jan 4, 2016	18.84	19.23	18.75	19.23
1903	NASDAQ	OCSL	Thu, Dec 31, 2015	18.75	19.50	18.75	19.14
1902	NASDAQ	OCSL	Wed, Dec 30, 2015	18.75	19.23	18.69	18.87
1901	NASDAQ	OCSL	Tue, Dec 29, 2015	18.54	19.17	18.54	18.90
1900	NASDAQ	OCSL	Mon, Dec 28, 2015	19.23	19.35	18.36	18.48
1899	NASDAQ	OCSL	Thu, Dec 24, 2015	18.81	19.56	18.81	19.38
1898	NASDAQ	OCSL	Wed, Dec 23, 2015	18.21	19.08	18.03	18.87
1897	NASDAQ	OCSL	Tue, Dec 22, 2015	18.36	18.42	18.14	18.21
1896	NASDAQ	OCSL	Mon, Dec 21, 2015	18.09	18.51	18.05	18.42
1895	NASDAQ	OCSL	Fri, Dec 18, 2015	18.30	18.42	18.06	18.09
1894	NASDAQ	OCSL	Thu, Dec 17, 2015	18.33	18.57	18.24	18.24
1893	NASDAQ	OCSL	Wed, Dec 16, 2015	18.15	18.60	18.15	18.39
1892	NASDAQ	OCSL	Tue, Dec 15, 2015	17.82	18.30	17.70	18.18
1891	NASDAQ	OCSL	Mon, Dec 14, 2015	18.63	18.93	17.52	17.88
1890	NASDAQ	OCSL	Fri, Dec 11, 2015	18.99	19.23	18.75	18.81
1889	NASDAQ	OCSL	Thu, Dec 10, 2015	18.90	19.53	18.81	19.35
1888	NASDAQ	OCSL	Wed, Dec 9, 2015	18.90	19.14	18.78	18.90
1887	NASDAQ	OCSL	Tue, Dec 8, 2015	18.78	19.08	18.75	18.93
1886	NASDAQ	OCSL	Mon, Dec 7, 2015	19.05	19.08	18.87	18.90
1885	NASDAQ	OCSL	Fri, Dec 4, 2015	18.99	19.29	18.90	19.25
1884	NASDAQ	OCSL	Thu, Dec 3, 2015	19.14	19.26	19.02	19.02
1883	NASDAQ	OCSL	Wed, Dec 2, 2015	19.23	19.47	19.14	19.14
1882	NASDAQ	OCSL	Tue, Dec 1, 2015	18.90	19.59	18.90	19.35
1881	NASDAQ	OCSL	Mon, Nov 30, 2015	19.35	19.44	19.20	19.41
1880	NASDAQ	OCSL	Fri, Nov 27, 2015	19.32	19.41	19.11	19.29
1879	NASDAQ	OCSL	Wed, Nov 25, 2015	19.11	19.29	18.88	19.26
1878	NASDAQ	OCSL	Tue, Nov 24, 2015	19.02	19.26	18.96	19.08
1877	NASDAQ	OCSL	Mon, Nov 23, 2015	19.17	19.53	19.14	19.28
1876	NASDAQ	OCSL	Fri, Nov 20, 2015	19.08	19.29	18.84	19.11
1875	NASDAQ	OCSL	Thu, Nov 19, 2015	18.75	19.41	18.66	19.32
1874	NASDAQ	OCSL	Wed, Nov 18, 2015	18.54	18.84	18.42	18.81
1873	NASDAQ	OCSL	Tue, Nov 17, 2015	18.03	18.62	18.03	18.57
1872	NASDAQ	OCSL	Mon, Nov 16, 2015	18.00	18.30	18.00	18.03
1871	NASDAQ	OCSL	Fri, Nov 13, 2015	18.00	18.21	17.85	18.15
1870	NASDAQ	OCSL	Thu, Nov 12, 2015	17.79	18.18	17.73	18.12
1869	NASDAQ	OCSL	Wed, Nov 11, 2015	18.24	18.39	18.00	18.27
1868	NASDAQ	OCSL	Tue, Nov 10, 2015	18.24	18.48	18.06	18.30
1867	NASDAQ	OCSL	Mon, Nov 9, 2015	18.45	18.48	18.24	18.33
1866	NASDAQ	OCSL	Fri, Nov 6, 2015	18.12	18.57	18.09	18.54
1865	NASDAQ	OCSL	Thu, Nov 5, 2015	18.06	18.30	17.85	18.27
1864	NASDAQ	OCSL	Wed, Nov 4, 2015	17.67	18.03	17.55	18.00
1863	NASDAQ	OCSL	Tue, Nov 3, 2015	17.43	17.78	17.43	17.73
1862	NASDAQ	OCSL	Mon, Nov 2, 2015	17.19	17.49	17.10	17.49
1861	NASDAQ	OCSL	Fri, Oct 30, 2015	17.13	17.19	16.89	17.19
1860	NASDAQ	OCSL	Thu, Oct 29, 2015	17.04	17.13	16.95	17.04
1859	NASDAQ	OCSL	Wed, Oct 28, 2015	16.86	17.04	16.77	17.04
1858	NASDAQ	OCSL	Tue, Oct 27, 2015	16.92	16.92	16.68	16.89
1857	NASDAQ	OCSL	Mon, Oct 26, 2015	16.92	17.07	16.80	17.01
1856	NASDAQ	OCSL	Fri, Oct 23, 2015	16.62	16.98	16.62	16.92
1855	NASDAQ	OCSL	Thu, Oct 22, 2015	16.95	17.22	16.58	16.65
1854	NASDAQ	OCSL	Wed, Oct 21, 2015	17.64	17.70	16.95	17.07
1853	NASDAQ	OCSL	Tue, Oct 20, 2015	17.94	18.15	17.64	17.70
1852	NASDAQ	OCSL	Mon, Oct 19, 2015	18.00	18.24	17.97	18.00
1851	NASDAQ	OCSL	Fri, Oct 16, 2015	18.24	18.33	18.00	18.09
1850	NASDAQ	OCSL	Thu, Oct 15, 2015	18.48	18.56	18.12	18.33
1849	NASDAQ	OCSL	Wed, Oct 14, 2015	18.60	18.81	18.51	18.54
1848	NASDAQ	OCSL	Tue, Oct 13, 2015	18.60	18.99	18.60	18.66
1847	NASDAQ	OCSL	Mon, Oct 12, 2015	19.26	19.31	18.90	18.93
1846	NASDAQ	OCSL	Fri, Oct 9, 2015	19.35	19.35	19.17	19.20
1845	NASDAQ	OCSL	Thu, Oct 8, 2015	19.44	19.44	19.14	19.41
1844	NASDAQ	OCSL	Wed, Oct 7, 2015	19.05	19.50	18.97	19.50
1843	NASDAQ	OCSL	Tue, Oct 6, 2015	18.78	19.05	18.77	19.05
1842	NASDAQ	OCSL	Mon, Oct 5, 2015	18.90	18.96	18.71	18.83
1841	NASDAQ	OCSL	Fri, Oct 2, 2015	19.05	19.11	18.45	18.75
1840	NASDAQ	OCSL	Thu, Oct 1, 2015	18.45	19.23	18.39	19.17
1839	NASDAQ	OCSL	Wed, Sep 30, 2015	18.54	18.69	18.42	18.51
1838	NASDAQ	OCSL	Tue, Sep 29, 2015	18.69	18.98	18.24	18.39
1837	NASDAQ	OCSL	Mon, Sep 28, 2015	19.80	19.83	18.60	18.75
1836	NASDAQ	OCSL	Fri, Sep 25, 2015	19.89	20.16	19.74	19.80
1835	NASDAQ	OCSL	Thu, Sep 24, 2015	19.50	20.31	19.50	19.89
1834	NASDAQ	OCSL	Wed, Sep 23, 2015	19.59	19.65	19.47	19.59
1833	NASDAQ	OCSL	Tue, Sep 22, 2015	19.50	19.80	19.50	19.53
1832	NASDAQ	OCSL	Mon, Sep 21, 2015	19.56	19.74	19.50	19.65
1831	NASDAQ	OCSL	Fri, Sep 18, 2015	19.41	19.62	19.38	19.53
1830	NASDAQ	OCSL	Thu, Sep 17, 2015	19.59	19.74	19.44	19.50
1829	NASDAQ	OCSL	Wed, Sep 16, 2015	19.20	19.62	19.02	19.56
1828	NASDAQ	OCSL	Tue, Sep 15, 2015	18.99	19.35	18.90	19.20
1827	NASDAQ	OCSL	Mon, Sep 14, 2015	19.20	19.41	19.02	19.08
1826	NASDAQ	OCSL	Fri, Sep 11, 2015	19.23	19.41	19.05	19.23
1825	NASDAQ	OCSL	Thu, Sep 10, 2015	19.53	19.74	19.41	19.50
1824	NASDAQ	OCSL	Wed, Sep 9, 2015	19.68	19.83	19.50	19.50
1823	NASDAQ	OCSL	Tue, Sep 8, 2015	19.56	19.77	19.50	19.62
1822	NASDAQ	OCSL	Fri, Sep 4, 2015	19.59	19.71	19.32	19.38
1821	NASDAQ	OCSL	Thu, Sep 3, 2015	19.59	19.86	19.56	19.73
1820	NASDAQ	OCSL	Wed, Sep 2, 2015	19.53	19.80	19.35	19.50
1819	NASDAQ	OCSL	Tue, Sep 1, 2015	19.29	19.70	19.26	19.38
1818	NASDAQ	OCSL	Mon, Aug 31, 2015	19.41	19.83	19.26	19.62
1817	NASDAQ	OCSL	Fri, Aug 28, 2015	19.14	19.47	18.87	19.35
1816	NASDAQ	OCSL	Thu, Aug 27, 2015	18.96	19.32	18.78	19.14
1815	NASDAQ	OCSL	Wed, Aug 26, 2015	18.63	19.17	18.21	18.60
1814	NASDAQ	OCSL	Tue, Aug 25, 2015	18.51	18.93	18.30	18.42
1813	NASDAQ	OCSL	Mon, Aug 24, 2015	18.33	19.14	18.03	18.51
1812	NASDAQ	OCSL	Fri, Aug 21, 2015	19.62	19.74	19.05	19.26
1811	NASDAQ	OCSL	Thu, Aug 20, 2015	19.35	19.86	19.29	19.62
1810	NASDAQ	OCSL	Wed, Aug 19, 2015	19.32	19.50	19.20	19.35
1809	NASDAQ	OCSL	Tue, Aug 18, 2015	19.47	19.68	19.35	19.44
1808	NASDAQ	OCSL	Mon, Aug 17, 2015	19.50	19.65	19.38	19.59
1807	NASDAQ	OCSL	Fri, Aug 14, 2015	19.56	19.71	19.56	19.62
1806	NASDAQ	OCSL	Thu, Aug 13, 2015	19.62	19.71	19.50	19.65
1805	NASDAQ	OCSL	Wed, Aug 12, 2015	19.44	19.77	18.84	19.59
1804	NASDAQ	OCSL	Tue, Aug 11, 2015	19.77	19.98	19.68	19.89
1803	NASDAQ	OCSL	Mon, Aug 10, 2015	18.75	19.95	18.66	19.77
1802	NASDAQ	OCSL	Fri, Aug 7, 2015	18.48	18.66	18.30	18.33
1801	NASDAQ	OCSL	Thu, Aug 6, 2015	18.51	18.69	18.42	18.69
1800	NASDAQ	OCSL	Wed, Aug 5, 2015	18.57	18.75	18.51	18.54
1799	NASDAQ	OCSL	Tue, Aug 4, 2015	18.51	18.63	18.48	18.54
1798	NASDAQ	OCSL	Mon, Aug 3, 2015	18.69	18.81	18.48	18.57
1797	NASDAQ	OCSL	Fri, Jul 31, 2015	18.84	18.90	18.66	18.75
1796	NASDAQ	OCSL	Thu, Jul 30, 2015	18.72	18.93	18.60	18.75
1795	NASDAQ	OCSL	Wed, Jul 29, 2015	18.75	18.87	18.60	18.78
1794	NASDAQ	OCSL	Tue, Jul 28, 2015	18.60	18.75	18.45	18.69
1793	NASDAQ	OCSL	Mon, Jul 27, 2015	18.42	18.69	18.36	18.66
1792	NASDAQ	OCSL	Fri, Jul 24, 2015	18.93	18.93	18.63	18.75
1791	NASDAQ	OCSL	Thu, Jul 23, 2015	19.05	19.17	18.81	18.99
1790	NASDAQ	OCSL	Wed, Jul 22, 2015	19.14	19.17	18.90	19.11
1789	NASDAQ	OCSL	Tue, Jul 21, 2015	18.90	19.17	18.84	19.08
1788	NASDAQ	OCSL	Mon, Jul 20, 2015	19.62	19.65	19.05	19.20
1787	NASDAQ	OCSL	Fri, Jul 17, 2015	19.74	19.80	19.59	19.65
1786	NASDAQ	OCSL	Thu, Jul 16, 2015	19.68	19.88	19.68	19.83
1785	NASDAQ	OCSL	Wed, Jul 15, 2015	19.71	19.77	19.56	19.71
1784	NASDAQ	OCSL	Tue, Jul 14, 2015	19.59	19.80	19.50	19.68
1783	NASDAQ	OCSL	Mon, Jul 13, 2015	19.38	19.59	19.38	19.56
1782	NASDAQ	OCSL	Fri, Jul 10, 2015	19.65	19.80	19.49	19.62
1781	NASDAQ	OCSL	Thu, Jul 9, 2015	19.44	19.71	19.35	19.47
1780	NASDAQ	OCSL	Wed, Jul 8, 2015	19.17	19.41	19.14	19.32
1779	NASDAQ	OCSL	Tue, Jul 7, 2015	19.47	19.47	19.08	19.35
1778	NASDAQ	OCSL	Mon, Jul 6, 2015	19.35	19.59	19.17	19.38
1777	NASDAQ	OCSL	Thu, Jul 2, 2015	19.59	19.62	19.38	19.44
1776	NASDAQ	OCSL	Wed, Jul 1, 2015	19.80	19.83	19.44	19.59
1775	NASDAQ	OCSL	Tue, Jun 30, 2015	20.01	20.07	19.59	19.65
1774	NASDAQ	OCSL	Mon, Jun 29, 2015	19.95	20.07	19.59	19.92
1773	NASDAQ	OCSL	Fri, Jun 26, 2015	20.34	20.34	20.01	20.13
1772	NASDAQ	OCSL	Thu, Jun 25, 2015	20.61	20.64	20.34	20.40
1771	NASDAQ	OCSL	Wed, Jun 24, 2015	20.55	20.70	20.43	20.64
1770	NASDAQ	OCSL	Tue, Jun 23, 2015	20.40	20.67	20.31	20.55
1769	NASDAQ	OCSL	Mon, Jun 22, 2015	20.25	20.34	20.22	20.34
1768	NASDAQ	OCSL	Fri, Jun 19, 2015	20.25	20.37	20.19	20.25
1767	NASDAQ	OCSL	Thu, Jun 18, 2015	20.13	20.34	20.07	20.31
1766	NASDAQ	OCSL	Wed, Jun 17, 2015	20.10	20.25	20.10	20.13
1765	NASDAQ	OCSL	Tue, Jun 16, 2015	20.19	20.19	20.10	20.16
1764	NASDAQ	OCSL	Mon, Jun 15, 2015	20.37	20.40	20.13	20.22
1763	NASDAQ	OCSL	Fri, Jun 12, 2015	20.43	20.46	20.28	20.40
1762	NASDAQ	OCSL	Thu, Jun 11, 2015	20.40	20.63	20.40	20.46
1761	NASDAQ	OCSL	Wed, Jun 10, 2015	20.67	20.76	20.60	20.64
1760	NASDAQ	OCSL	Tue, Jun 9, 2015	20.67	20.73	20.55	20.64
1759	NASDAQ	OCSL	Mon, Jun 8, 2015	20.67	20.70	20.55	20.64
1758	NASDAQ	OCSL	Fri, Jun 5, 2015	20.64	20.82	20.49	20.73
1757	NASDAQ	OCSL	Thu, Jun 4, 2015	20.76	20.82	20.61	20.70
1756	NASDAQ	OCSL	Wed, Jun 3, 2015	20.79	20.94	20.79	20.82
1755	NASDAQ	OCSL	Tue, Jun 2, 2015	20.85	20.97	20.76	20.82
1754	NASDAQ	OCSL	Mon, Jun 1, 2015	20.91	20.97	20.76	20.91
1753	NASDAQ	OCSL	Fri, May 29, 2015	21.00	21.00	20.82	20.82
1752	NASDAQ	OCSL	Thu, May 28, 2015	20.76	20.97	20.64	20.97
1751	NASDAQ	OCSL	Wed, May 27, 2015	20.76	20.82	20.61	20.73
1750	NASDAQ	OCSL	Tue, May 26, 2015	20.85	20.94	20.64	20.67
1749	NASDAQ	OCSL	Fri, May 22, 2015	20.85	20.97	20.79	20.85
1748	NASDAQ	OCSL	Thu, May 21, 2015	21.00	21.12	20.79	20.94
1747	NASDAQ	OCSL	Wed, May 20, 2015	21.03	21.06	20.94	20.94
1746	NASDAQ	OCSL	Tue, May 19, 2015	21.00	21.09	20.94	21.00
1745	NASDAQ	OCSL	Mon, May 18, 2015	21.06	21.12	20.94	21.03
1744	NASDAQ	OCSL	Fri, May 15, 2015	21.21	21.21	21.09	21.15
1743	NASDAQ	OCSL	Thu, May 14, 2015	21.27	21.30	21.09	21.15
1742	NASDAQ	OCSL	Wed, May 13, 2015	20.88	21.27	20.88	21.24
1741	NASDAQ	OCSL	Tue, May 12, 2015	21.12	21.27	20.85	21.26
1740	NASDAQ	OCSL	Mon, May 11, 2015	21.00	21.09	20.73	21.09
1739	NASDAQ	OCSL	Fri, May 8, 2015	21.27	21.30	20.76	20.94
1738	NASDAQ	OCSL	Thu, May 7, 2015	21.06	21.18	20.82	21.15
1737	NASDAQ	OCSL	Wed, May 6, 2015	21.30	21.33	20.88	21.06
1736	NASDAQ	OCSL	Tue, May 5, 2015	21.39	21.45	21.15	21.18
1735	NASDAQ	OCSL	Mon, May 4, 2015	21.57	21.57	21.18	21.39
1734	NASDAQ	OCSL	Fri, May 1, 2015	21.39	21.57	21.21	21.57
1733	NASDAQ	OCSL	Thu, Apr 30, 2015	21.39	21.45	21.23	21.39
1732	NASDAQ	OCSL	Wed, Apr 29, 2015	21.30	21.42	21.21	21.33
1731	NASDAQ	OCSL	Tue, Apr 28, 2015	21.36	21.45	21.12	21.30
1730	NASDAQ	OCSL	Mon, Apr 27, 2015	21.51	21.60	21.23	21.30
1729	NASDAQ	OCSL	Fri, Apr 24, 2015	21.54	21.60	21.36	21.45
1728	NASDAQ	OCSL	Thu, Apr 23, 2015	21.36	21.60	21.33	21.45
1727	NASDAQ	OCSL	Wed, Apr 22, 2015	21.21	21.39	21.18	21.30
1726	NASDAQ	OCSL	Tue, Apr 21, 2015	21.39	21.42	21.18	21.24
1725	NASDAQ	OCSL	Mon, Apr 20, 2015	21.30	21.42	21.18	21.33
1724	NASDAQ	OCSL	Fri, Apr 17, 2015	21.12	21.30	21.05	21.27
1723	NASDAQ	OCSL	Thu, Apr 16, 2015	21.21	21.30	21.03	21.24
1722	NASDAQ	OCSL	Wed, Apr 15, 2015	21.33	21.33	21.12	21.33
1721	NASDAQ	OCSL	Tue, Apr 14, 2015	21.18	21.33	21.09	21.30
1720	NASDAQ	OCSL	Mon, Apr 13, 2015	21.03	21.30	20.88	21.27
1719	NASDAQ	OCSL	Fri, Apr 10, 2015	21.51	21.51	21.21	21.27
1718	NASDAQ	OCSL	Thu, Apr 9, 2015	21.51	21.57	21.30	21.50
1717	NASDAQ	OCSL	Wed, Apr 8, 2015	21.60	21.60	21.30	21.42
1716	NASDAQ	OCSL	Tue, Apr 7, 2015	21.54	21.66	21.51	21.57
1715	NASDAQ	OCSL	Mon, Apr 6, 2015	21.33	21.60	21.21	21.51
1714	NASDAQ	OCSL	Thu, Apr 2, 2015	21.27	21.42	21.21	21.33
1713	NASDAQ	OCSL	Wed, Apr 1, 2015	21.51	21.84	21.15	21.36
1712	NASDAQ	OCSL	Tue, Mar 31, 2015	21.84	22.08	21.72	21.90
1711	NASDAQ	OCSL	Mon, Mar 30, 2015	21.72	21.93	21.51	21.87
1710	NASDAQ	OCSL	Fri, Mar 27, 2015	21.60	21.75	21.54	21.66
1709	NASDAQ	OCSL	Thu, Mar 26, 2015	21.39	21.69	21.30	21.69
1708	NASDAQ	OCSL	Wed, Mar 25, 2015	21.42	21.45	21.15	21.42
1707	NASDAQ	OCSL	Tue, Mar 24, 2015	21.45	21.54	21.27	21.33
1706	NASDAQ	OCSL	Mon, Mar 23, 2015	21.54	21.69	21.42	21.45
1705	NASDAQ	OCSL	Fri, Mar 20, 2015	21.39	21.63	21.32	21.54
1704	NASDAQ	OCSL	Thu, Mar 19, 2015	21.15	21.33	21.00	21.27
1703	NASDAQ	OCSL	Wed, Mar 18, 2015	20.88	21.30	20.84	21.21
1702	NASDAQ	OCSL	Tue, Mar 17, 2015	20.76	21.00	20.70	20.91
1701	NASDAQ	OCSL	Mon, Mar 16, 2015	21.03	21.06	20.79	20.85
1700	NASDAQ	OCSL	Fri, Mar 13, 2015	21.06	21.06	20.76	21.06
1699	NASDAQ	OCSL	Thu, Mar 12, 2015	21.00	21.15	21.00	21.09
1698	NASDAQ	OCSL	Wed, Mar 11, 2015	21.27	21.39	21.06	21.17
1697	NASDAQ	OCSL	Tue, Mar 10, 2015	21.27	21.30	21.00	21.18
1696	NASDAQ	OCSL	Mon, Mar 9, 2015	21.54	21.57	21.15	21.27
1695	NASDAQ	OCSL	Fri, Mar 6, 2015	21.48	21.72	21.30	21.42
1694	NASDAQ	OCSL	Thu, Mar 5, 2015	21.60	21.63	21.39	21.48
1693	NASDAQ	OCSL	Wed, Mar 4, 2015	21.60	21.66	21.39	21.66
1692	NASDAQ	OCSL	Tue, Mar 3, 2015	21.27	21.60	21.09	21.51
1691	NASDAQ	OCSL	Mon, Mar 2, 2015	21.06	21.30	21.03	21.27
1690	NASDAQ	OCSL	Fri, Feb 27, 2015	21.21	21.36	21.15	21.24
1689	NASDAQ	OCSL	Thu, Feb 26, 2015	21.36	21.45	21.21	21.27
1688	NASDAQ	OCSL	Wed, Feb 25, 2015	21.54	21.54	21.33	21.42
1687	NASDAQ	OCSL	Tue, Feb 24, 2015	21.39	21.66	21.30	21.51
1686	NASDAQ	OCSL	Mon, Feb 23, 2015	21.69	21.75	21.33	21.54
1685	NASDAQ	OCSL	Fri, Feb 20, 2015	21.66	21.75	21.51	21.63
1684	NASDAQ	OCSL	Thu, Feb 19, 2015	21.66	21.81	21.48	21.66
1683	NASDAQ	OCSL	Wed, Feb 18, 2015	21.57	21.90	21.54	21.66
1682	NASDAQ	OCSL	Tue, Feb 17, 2015	21.69	21.87	21.54	21.63
1681	NASDAQ	OCSL	Fri, Feb 13, 2015	21.42	21.78	21.42	21.69
1680	NASDAQ	OCSL	Thu, Feb 12, 2015	20.85	21.36	20.85	21.33
1679	NASDAQ	OCSL	Wed, Feb 11, 2015	20.55	20.67	20.40	20.58
1678	NASDAQ	OCSL	Tue, Feb 10, 2015	21.33	21.60	20.70	20.85
1677	NASDAQ	OCSL	Mon, Feb 9, 2015	21.84	22.08	21.15	21.66
1676	NASDAQ	OCSL	Fri, Feb 6, 2015	25.41	25.68	25.29	25.47
1675	NASDAQ	OCSL	Thu, Feb 5, 2015	24.72	25.20	24.72	25.17
1674	NASDAQ	OCSL	Wed, Feb 4, 2015	24.39	25.05	24.27	24.78
1673	NASDAQ	OCSL	Tue, Feb 3, 2015	23.70	24.42	23.70	24.36
1672	NASDAQ	OCSL	Mon, Feb 2, 2015	23.58	23.64	23.31	23.64
1671	NASDAQ	OCSL	Fri, Jan 30, 2015	23.70	23.75	23.40	23.52
1670	NASDAQ	OCSL	Thu, Jan 29, 2015	23.73	24.00	23.43	23.67
1669	NASDAQ	OCSL	Wed, Jan 28, 2015	24.00	24.09	23.70	23.73
1668	NASDAQ	OCSL	Tue, Jan 27, 2015	23.94	24.00	23.82	23.94
1667	NASDAQ	OCSL	Mon, Jan 26, 2015	23.85	24.06	23.76	23.94
1666	NASDAQ	OCSL	Fri, Jan 23, 2015	23.82	23.94	23.73	23.76
1665	NASDAQ	OCSL	Thu, Jan 22, 2015	23.76	23.91	23.56	23.75
1664	NASDAQ	OCSL	Wed, Jan 21, 2015	23.10	23.70	23.10	23.64
1663	NASDAQ	OCSL	Tue, Jan 20, 2015	23.49	23.49	23.10	23.16
1662	NASDAQ	OCSL	Fri, Jan 16, 2015	23.16	23.49	23.10	23.42
1661	NASDAQ	OCSL	Thu, Jan 15, 2015	23.49	23.67	23.19	23.22
1660	NASDAQ	OCSL	Wed, Jan 14, 2015	23.55	23.63	23.28	23.52
1659	NASDAQ	OCSL	Tue, Jan 13, 2015	23.85	24.03	23.49	23.73
1658	NASDAQ	OCSL	Mon, Jan 12, 2015	24.27	24.27	23.94	24.06
1657	NASDAQ	OCSL	Fri, Jan 9, 2015	24.18	24.27	23.91	24.18
1656	NASDAQ	OCSL	Thu, Jan 8, 2015	24.03	24.24	24.00	24.12
1655	NASDAQ	OCSL	Wed, Jan 7, 2015	24.00	24.03	23.79	23.91
1654	NASDAQ	OCSL	Tue, Jan 6, 2015	24.15	24.18	23.64	23.79
1653	NASDAQ	OCSL	Mon, Jan 5, 2015	24.21	24.36	24.11	24.18
1652	NASDAQ	OCSL	Fri, Jan 2, 2015	24.15	24.36	23.91	24.24
1651	NASDAQ	OCSL	Wed, Dec 31, 2014	23.88	24.21	23.85	24.03
1650	NASDAQ	OCSL	Tue, Dec 30, 2014	23.88	24.00	23.58	24.00
1649	NASDAQ	OCSL	Mon, Dec 29, 2014	24.18	24.24	23.82	23.88
1648	NASDAQ	OCSL	Fri, Dec 26, 2014	24.21	24.33	24.18	24.27
1647	NASDAQ	OCSL	Wed, Dec 24, 2014	24.30	24.33	24.12	24.24
1646	NASDAQ	OCSL	Tue, Dec 23, 2014	24.24	24.39	24.03	24.21
1645	NASDAQ	OCSL	Mon, Dec 22, 2014	24.54	24.57	24.06	24.15
1644	NASDAQ	OCSL	Fri, Dec 19, 2014	24.45	24.60	24.24	24.48
1643	NASDAQ	OCSL	Thu, Dec 18, 2014	24.06	24.57	23.94	24.30
1642	NASDAQ	OCSL	Wed, Dec 17, 2014	23.46	23.97	23.40	23.76
1641	NASDAQ	OCSL	Tue, Dec 16, 2014	23.61	23.88	23.40	23.46
1640	NASDAQ	OCSL	Mon, Dec 15, 2014	23.97	24.27	23.70	23.73
1639	NASDAQ	OCSL	Fri, Dec 12, 2014	24.45	24.57	23.55	23.79
1638	NASDAQ	OCSL	Thu, Dec 11, 2014	24.54	24.77	24.48	24.54
1637	NASDAQ	OCSL	Wed, Dec 10, 2014	25.29	25.35	24.57	24.75
1636	NASDAQ	OCSL	Tue, Dec 9, 2014	24.60	25.32	24.30	25.23
1635	NASDAQ	OCSL	Mon, Dec 8, 2014	25.68	25.80	24.24	24.72
1634	NASDAQ	OCSL	Fri, Dec 5, 2014	25.80	25.95	25.56	25.68
1633	NASDAQ	OCSL	Thu, Dec 4, 2014	25.59	25.95	25.57	25.74
1632	NASDAQ	OCSL	Wed, Dec 3, 2014	25.53	25.80	25.38	25.59
1631	NASDAQ	OCSL	Tue, Dec 2, 2014	25.71	25.92	25.38	25.44
1630	NASDAQ	OCSL	Mon, Dec 1, 2014	26.58	26.58	25.29	25.56
1629	NASDAQ	OCSL	Fri, Nov 28, 2014	26.70	26.73	26.40	26.61
1628	NASDAQ	OCSL	Wed, Nov 26, 2014	26.58	26.67	26.43	26.52
1627	NASDAQ	OCSL	Tue, Nov 25, 2014	26.55	26.61	26.33	26.46
1626	NASDAQ	OCSL	Mon, Nov 24, 2014	26.52	26.67	26.22	26.40
1625	NASDAQ	OCSL	Fri, Nov 21, 2014	26.49	26.70	26.28	26.40
1624	NASDAQ	OCSL	Thu, Nov 20, 2014	26.22	26.55	26.16	26.37
1623	NASDAQ	OCSL	Wed, Nov 19, 2014	26.28	26.40	26.16	26.22
1622	NASDAQ	OCSL	Tue, Nov 18, 2014	26.13	26.34	26.10	26.22
1621	NASDAQ	OCSL	Mon, Nov 17, 2014	26.16	26.25	26.04	26.07
1620	NASDAQ	OCSL	Fri, Nov 14, 2014	26.46	26.52	26.13	26.28
1619	NASDAQ	OCSL	Thu, Nov 13, 2014	26.55	26.62	26.34	26.40
1618	NASDAQ	OCSL	Wed, Nov 12, 2014	26.13	26.55	26.01	26.48
1617	NASDAQ	OCSL	Tue, Nov 11, 2014	26.67	26.79	26.52	26.58
1616	NASDAQ	OCSL	Mon, Nov 10, 2014	26.85	26.91	26.67	26.70
1615	NASDAQ	OCSL	Fri, Nov 7, 2014	26.82	26.91	26.67	26.76
1614	NASDAQ	OCSL	Thu, Nov 6, 2014	26.76	26.85	26.49	26.67
1613	NASDAQ	OCSL	Wed, Nov 5, 2014	26.76	26.79	26.64	26.69
1612	NASDAQ	OCSL	Tue, Nov 4, 2014	26.70	26.82	26.49	26.64
1611	NASDAQ	OCSL	Mon, Nov 3, 2014	26.70	26.88	26.61	26.76
1610	NASDAQ	OCSL	Fri, Oct 31, 2014	26.88	26.88	26.61	26.70
1609	NASDAQ	OCSL	Thu, Oct 30, 2014	26.40	26.64	26.31	26.58
1608	NASDAQ	OCSL	Wed, Oct 29, 2014	26.40	26.55	26.28	26.43
1607	NASDAQ	OCSL	Tue, Oct 28, 2014	26.10	26.37	26.10	26.34
1606	NASDAQ	OCSL	Mon, Oct 27, 2014	25.98	26.22	25.86	26.13
1605	NASDAQ	OCSL	Fri, Oct 24, 2014	26.07	26.28	26.01	26.13
1604	NASDAQ	OCSL	Thu, Oct 23, 2014	26.49	26.52	26.04	26.10
1603	NASDAQ	OCSL	Wed, Oct 22, 2014	26.40	26.49	26.25	26.28
1602	NASDAQ	OCSL	Tue, Oct 21, 2014	26.22	26.40	26.10	26.34
1601	NASDAQ	OCSL	Mon, Oct 20, 2014	25.98	26.25	25.82	26.04
1600	NASDAQ	OCSL	Fri, Oct 17, 2014	25.83	26.13	25.68	25.97
1599	NASDAQ	OCSL	Thu, Oct 16, 2014	24.93	25.68	24.60	25.53
1598	NASDAQ	OCSL	Wed, Oct 15, 2014	25.53	25.62	24.48	25.14
1597	NASDAQ	OCSL	Tue, Oct 14, 2014	26.10	26.34	25.68	25.74
1596	NASDAQ	OCSL	Mon, Oct 13, 2014	26.58	26.85	26.07	26.10
1595	NASDAQ	OCSL	Fri, Oct 10, 2014	27.30	27.36	25.32	26.64
1594	NASDAQ	OCSL	Thu, Oct 9, 2014	27.75	27.78	27.45	27.60
1593	NASDAQ	OCSL	Wed, Oct 8, 2014	27.51	27.75	27.39	27.75
1592	NASDAQ	OCSL	Tue, Oct 7, 2014	27.81	27.87	27.51	27.51
1591	NASDAQ	OCSL	Mon, Oct 6, 2014	27.84	28.02	27.66	27.81
1590	NASDAQ	OCSL	Fri, Oct 3, 2014	27.75	27.92	27.66	27.72
1589	NASDAQ	OCSL	Thu, Oct 2, 2014	27.60	27.96	27.15	27.69
1588	NASDAQ	OCSL	Wed, Oct 1, 2014	27.66	27.78	27.45	27.69
1587	NASDAQ	OCSL	Tue, Sep 30, 2014	27.87	27.99	27.54	27.54
1586	NASDAQ	OCSL	Mon, Sep 29, 2014	28.11	28.11	27.78	27.78
1585	NASDAQ	OCSL	Fri, Sep 26, 2014	27.87	28.14	27.75	28.14
1584	NASDAQ	OCSL	Thu, Sep 25, 2014	28.14	28.17	27.75	27.84
1583	NASDAQ	OCSL	Wed, Sep 24, 2014	27.96	28.14	27.81	28.11
1582	NASDAQ	OCSL	Tue, Sep 23, 2014	27.93	28.17	27.93	27.99
1581	NASDAQ	OCSL	Mon, Sep 22, 2014	28.35	28.35	27.93	27.99
1580	NASDAQ	OCSL	Fri, Sep 19, 2014	28.62	28.65	28.26	28.26
1579	NASDAQ	OCSL	Thu, Sep 18, 2014	28.80	28.86	28.53	28.56
1578	NASDAQ	OCSL	Wed, Sep 17, 2014	28.68	28.86	28.65	28.71
1577	NASDAQ	OCSL	Tue, Sep 16, 2014	28.77	28.86	28.68	28.74
1576	NASDAQ	OCSL	Mon, Sep 15, 2014	29.34	29.38	28.71	28.80
1575	NASDAQ	OCSL	Fri, Sep 12, 2014	29.52	29.58	29.19	29.28
1574	NASDAQ	OCSL	Thu, Sep 11, 2014	29.55	29.55	29.34	29.46
1573	NASDAQ	OCSL	Wed, Sep 10, 2014	29.58	29.67	29.58	29.61
1572	NASDAQ	OCSL	Tue, Sep 9, 2014	29.61	29.64	29.52	29.55
1571	NASDAQ	OCSL	Mon, Sep 8, 2014	29.61	29.64	29.57	29.58
1570	NASDAQ	OCSL	Fri, Sep 5, 2014	29.58	29.64	29.34	29.58
1569	NASDAQ	OCSL	Thu, Sep 4, 2014	29.58	29.61	29.49	29.52
1568	NASDAQ	OCSL	Wed, Sep 3, 2014	29.64	29.64	29.43	29.55
1567	NASDAQ	OCSL	Tue, Sep 2, 2014	29.58	29.64	29.43	29.55
1566	NASDAQ	OCSL	Fri, Aug 29, 2014	29.46	29.55	29.28	29.49
1565	NASDAQ	OCSL	Thu, Aug 28, 2014	29.34	29.43	29.22	29.37
1564	NASDAQ	OCSL	Wed, Aug 27, 2014	29.40	29.43	29.19	29.34
1563	NASDAQ	OCSL	Tue, Aug 26, 2014	29.34	29.43	29.22	29.31
1562	NASDAQ	OCSL	Mon, Aug 25, 2014	29.31	29.37	29.25	29.28
1561	NASDAQ	OCSL	Fri, Aug 22, 2014	29.19	29.37	29.07	29.13
1560	NASDAQ	OCSL	Thu, Aug 21, 2014	29.31	29.40	29.13	29.13
1559	NASDAQ	OCSL	Wed, Aug 20, 2014	29.19	29.28	29.10	29.28
1558	NASDAQ	OCSL	Tue, Aug 19, 2014	29.22	29.24	29.10	29.10
1557	NASDAQ	OCSL	Mon, Aug 18, 2014	29.16	29.31	29.13	29.25
1556	NASDAQ	OCSL	Fri, Aug 15, 2014	29.10	29.31	28.83	29.10
1555	NASDAQ	OCSL	Thu, Aug 14, 2014	29.40	29.43	29.15	29.28
1554	NASDAQ	OCSL	Wed, Aug 13, 2014	29.46	29.52	29.28	29.40
1553	NASDAQ	OCSL	Tue, Aug 12, 2014	29.67	29.69	29.49	29.58
1552	NASDAQ	OCSL	Mon, Aug 11, 2014	29.64	29.70	29.55	29.67
1551	NASDAQ	OCSL	Fri, Aug 8, 2014	29.43	29.55	29.34	29.52
1550	NASDAQ	OCSL	Thu, Aug 7, 2014	28.89	29.37	28.83	29.10
1549	NASDAQ	OCSL	Wed, Aug 6, 2014	28.89	29.13	28.77	28.92
1548	NASDAQ	OCSL	Tue, Aug 5, 2014	29.13	29.13	28.65	28.86
1547	NASDAQ	OCSL	Mon, Aug 4, 2014	28.98	29.13	28.95	29.13
1546	NASDAQ	OCSL	Fri, Aug 1, 2014	28.98	29.16	28.86	28.95
1545	NASDAQ	OCSL	Thu, Jul 31, 2014	29.55	29.55	28.95	29.01
1544	NASDAQ	OCSL	Wed, Jul 30, 2014	29.67	29.70	29.43	29.58
1543	NASDAQ	OCSL	Tue, Jul 29, 2014	29.67	29.67	29.55	29.58
1542	NASDAQ	OCSL	Mon, Jul 28, 2014	29.58	29.67	29.46	29.61
1541	NASDAQ	OCSL	Fri, Jul 25, 2014	29.49	29.70	29.34	29.58
1540	NASDAQ	OCSL	Thu, Jul 24, 2014	29.49	29.55	29.40	29.43
1539	NASDAQ	OCSL	Wed, Jul 23, 2014	29.28	29.52	29.27	29.46
1538	NASDAQ	OCSL	Tue, Jul 22, 2014	29.43	29.52	29.22	29.22
1537	NASDAQ	OCSL	Mon, Jul 21, 2014	29.25	29.55	29.22	29.43
1536	NASDAQ	OCSL	Fri, Jul 18, 2014	29.40	29.49	29.28	29.28
1535	NASDAQ	OCSL	Thu, Jul 17, 2014	29.34	29.58	29.31	29.31
1534	NASDAQ	OCSL	Wed, Jul 16, 2014	29.52	29.58	29.37	29.37
1533	NASDAQ	OCSL	Tue, Jul 15, 2014	29.55	29.58	29.43	29.52
1532	NASDAQ	OCSL	Mon, Jul 14, 2014	29.40	29.58	29.31	29.46
1531	NASDAQ	OCSL	Fri, Jul 11, 2014	29.01	29.34	28.92	29.19
1530	NASDAQ	OCSL	Thu, Jul 10, 2014	30.15	30.39	30.06	30.30
1529	NASDAQ	OCSL	Wed, Jul 9, 2014	30.36	30.36	30.15	30.18
1528	NASDAQ	OCSL	Tue, Jul 8, 2014	30.54	30.60	30.00	30.10
1527	NASDAQ	OCSL	Mon, Jul 7, 2014	29.91	29.94	29.72	29.91
1526	NASDAQ	OCSL	Thu, Jul 3, 2014	29.97	29.97	29.79	29.85
1525	NASDAQ	OCSL	Wed, Jul 2, 2014	29.82	29.97	29.76	29.82
1524	NASDAQ	OCSL	Tue, Jul 1, 2014	29.49	29.85	29.49	29.73
1523	NASDAQ	OCSL	Mon, Jun 30, 2014	29.40	29.58	29.31	29.49
1522	NASDAQ	OCSL	Fri, Jun 27, 2014	28.62	29.70	28.62	29.40
1521	NASDAQ	OCSL	Thu, Jun 26, 2014	28.83	29.07	28.62	28.80
1520	NASDAQ	OCSL	Wed, Jun 25, 2014	28.50	28.65	28.35	28.55
1519	NASDAQ	OCSL	Tue, Jun 24, 2014	28.80	28.86	28.50	28.53
1518	NASDAQ	OCSL	Mon, Jun 23, 2014	28.50	28.74	28.50	28.68
1517	NASDAQ	OCSL	Fri, Jun 20, 2014	28.53	28.53	28.37	28.41
1516	NASDAQ	OCSL	Thu, Jun 19, 2014	28.50	28.53	28.38	28.47
1515	NASDAQ	OCSL	Wed, Jun 18, 2014	28.38	28.47	28.20	28.44
1514	NASDAQ	OCSL	Tue, Jun 17, 2014	28.20	28.38	28.17	28.29
1513	NASDAQ	OCSL	Mon, Jun 16, 2014	28.08	28.26	28.05	28.14
1512	NASDAQ	OCSL	Fri, Jun 13, 2014	28.08	28.29	27.96	28.05
1511	NASDAQ	OCSL	Thu, Jun 12, 2014	28.17	28.20	27.94	28.17
1510	NASDAQ	OCSL	Wed, Jun 11, 2014	28.41	28.41	28.20	28.26
1509	NASDAQ	OCSL	Tue, Jun 10, 2014	28.35	28.47	28.32	28.41
1508	NASDAQ	OCSL	Mon, Jun 9, 2014	28.32	28.35	28.08	28.35
1507	NASDAQ	OCSL	Fri, Jun 6, 2014	28.05	28.32	27.96	28.20
1506	NASDAQ	OCSL	Thu, Jun 5, 2014	27.78	27.99	27.63	27.99
1505	NASDAQ	OCSL	Wed, Jun 4, 2014	27.81	27.81	27.63	27.72
1504	NASDAQ	OCSL	Tue, Jun 3, 2014	27.84	27.87	27.60	27.75
1503	NASDAQ	OCSL	Mon, Jun 2, 2014	28.02	28.05	27.75	27.78
1502	NASDAQ	OCSL	Fri, May 30, 2014	28.11	28.11	27.78	27.87
1501	NASDAQ	OCSL	Thu, May 29, 2014	28.17	28.20	27.93	27.96
1500	NASDAQ	OCSL	Wed, May 28, 2014	28.05	28.14	27.80	28.08
1499	NASDAQ	OCSL	Tue, May 27, 2014	28.17	28.20	27.87	27.96
1498	NASDAQ	OCSL	Fri, May 23, 2014	27.90	28.11	27.78	27.99
1497	NASDAQ	OCSL	Thu, May 22, 2014	27.84	27.99	27.75	27.81
1496	NASDAQ	OCSL	Wed, May 21, 2014	27.69	28.05	27.69	27.90
1495	NASDAQ	OCSL	Tue, May 20, 2014	27.93	28.05	27.60	27.81
1494	NASDAQ	OCSL	Mon, May 19, 2014	27.75	27.90	27.75	27.90
1493	NASDAQ	OCSL	Fri, May 16, 2014	27.66	27.87	27.45	27.75
1492	NASDAQ	OCSL	Thu, May 15, 2014	27.33	27.69	27.18	27.63
1491	NASDAQ	OCSL	Wed, May 14, 2014	27.60	27.63	27.30	27.33
1490	NASDAQ	OCSL	Tue, May 13, 2014	27.75	27.90	27.54	27.57
1489	NASDAQ	OCSL	Mon, May 12, 2014	27.87	28.14	27.84	28.05
1488	NASDAQ	OCSL	Fri, May 9, 2014	27.24	27.83	27.15	27.81
1487	NASDAQ	OCSL	Thu, May 8, 2014	27.90	27.90	27.15	27.24
1486	NASDAQ	OCSL	Wed, May 7, 2014	27.96	27.96	27.63	27.93
1485	NASDAQ	OCSL	Tue, May 6, 2014	28.14	28.16	27.78	27.87
1484	NASDAQ	OCSL	Mon, May 5, 2014	28.02	28.17	27.96	28.14
1483	NASDAQ	OCSL	Fri, May 2, 2014	27.96	28.14	27.93	28.02
1482	NASDAQ	OCSL	Thu, May 1, 2014	27.93	28.05	27.81	27.93
1481	NASDAQ	OCSL	Wed, Apr 30, 2014	28.14	28.20	27.93	27.96
1480	NASDAQ	OCSL	Tue, Apr 29, 2014	28.11	28.23	28.02	28.08
1479	NASDAQ	OCSL	Mon, Apr 28, 2014	28.44	28.44	28.02	28.08
1478	NASDAQ	OCSL	Fri, Apr 25, 2014	28.62	28.68	28.32	28.35
1477	NASDAQ	OCSL	Thu, Apr 24, 2014	28.62	28.62	28.35	28.53
1476	NASDAQ	OCSL	Wed, Apr 23, 2014	28.50	28.62	28.32	28.41
1475	NASDAQ	OCSL	Tue, Apr 22, 2014	28.35	28.53	28.23	28.44
1474	NASDAQ	OCSL	Mon, Apr 21, 2014	28.26	28.47	28.17	28.22
1473	NASDAQ	OCSL	Thu, Apr 17, 2014	28.17	28.35	28.05	28.17
1472	NASDAQ	OCSL	Wed, Apr 16, 2014	28.23	28.23	27.96	28.17
1471	NASDAQ	OCSL	Tue, Apr 15, 2014	28.23	28.29	27.90	28.14
1470	NASDAQ	OCSL	Mon, Apr 14, 2014	28.23	28.23	27.93	28.05
1469	NASDAQ	OCSL	Fri, Apr 11, 2014	28.23	28.41	27.99	28.05
1468	NASDAQ	OCSL	Thu, Apr 10, 2014	28.89	28.98	28.53	28.56
1467	NASDAQ	OCSL	Wed, Apr 9, 2014	28.74	28.89	28.65	28.80
1466	NASDAQ	OCSL	Tue, Apr 8, 2014	28.59	28.77	28.50	28.62
1465	NASDAQ	OCSL	Mon, Apr 7, 2014	28.77	28.86	28.59	28.59
1464	NASDAQ	OCSL	Fri, Apr 4, 2014	28.95	29.07	28.68	28.77
1463	NASDAQ	OCSL	Thu, Apr 3, 2014	28.83	28.95	28.68	28.79
1462	NASDAQ	OCSL	Wed, Apr 2, 2014	28.68	28.95	28.65	28.74
1461	NASDAQ	OCSL	Tue, Apr 1, 2014	28.47	28.71	28.44	28.65
1460	NASDAQ	OCSL	Mon, Mar 31, 2014	28.71	28.80	28.35	28.38
1459	NASDAQ	OCSL	Fri, Mar 28, 2014	28.38	28.71	28.35	28.47
1458	NASDAQ	OCSL	Thu, Mar 27, 2014	28.41	28.53	28.20	28.47
1457	NASDAQ	OCSL	Wed, Mar 26, 2014	28.68	28.71	28.29	28.32
1456	NASDAQ	OCSL	Tue, Mar 25, 2014	28.44	28.68	28.35	28.56
1455	NASDAQ	OCSL	Mon, Mar 24, 2014	28.32	28.56	28.32	28.43
1454	NASDAQ	OCSL	Fri, Mar 21, 2014	28.35	28.49	28.05	28.32
1453	NASDAQ	OCSL	Thu, Mar 20, 2014	28.20	28.34	28.02	28.26
1452	NASDAQ	OCSL	Wed, Mar 19, 2014	28.14	28.50	27.96	28.14
1451	NASDAQ	OCSL	Tue, Mar 18, 2014	28.05	28.14	27.93	28.08
1450	NASDAQ	OCSL	Mon, Mar 17, 2014	28.38	28.41	27.93	28.14
1449	NASDAQ	OCSL	Fri, Mar 14, 2014	28.29	28.47	27.99	28.20
1448	NASDAQ	OCSL	Thu, Mar 13, 2014	28.29	28.50	28.20	28.35
1447	NASDAQ	OCSL	Wed, Mar 12, 2014	28.20	28.47	28.14	28.29
1446	NASDAQ	OCSL	Tue, Mar 11, 2014	28.80	28.86	28.50	28.59
1445	NASDAQ	OCSL	Mon, Mar 10, 2014	28.50	28.85	28.38	28.77
1444	NASDAQ	OCSL	Fri, Mar 7, 2014	28.77	28.86	28.31	28.47
1443	NASDAQ	OCSL	Thu, Mar 6, 2014	29.10	29.10	28.77	28.80
1442	NASDAQ	OCSL	Wed, Mar 5, 2014	29.07	29.10	28.86	28.95
1441	NASDAQ	OCSL	Tue, Mar 4, 2014	29.76	29.76	29.10	29.13
1440	NASDAQ	OCSL	Mon, Mar 3, 2014	29.43	29.67	29.34	29.58
1439	NASDAQ	OCSL	Fri, Feb 28, 2014	29.40	29.76	29.28	29.46
1438	NASDAQ	OCSL	Thu, Feb 27, 2014	29.13	29.40	29.01	29.40
1437	NASDAQ	OCSL	Wed, Feb 26, 2014	28.98	29.22	28.83	29.16
1436	NASDAQ	OCSL	Tue, Feb 25, 2014	29.01	29.12	28.80	28.86
1435	NASDAQ	OCSL	Mon, Feb 24, 2014	29.07	29.43	29.07	29.13
1434	NASDAQ	OCSL	Fri, Feb 21, 2014	28.95	29.22	28.95	29.13
1433	NASDAQ	OCSL	Thu, Feb 20, 2014	28.95	29.13	28.74	29.04
1432	NASDAQ	OCSL	Wed, Feb 19, 2014	29.22	29.39	28.74	28.80
1431	NASDAQ	OCSL	Tue, Feb 18, 2014	28.95	29.28	28.83	29.22
1430	NASDAQ	OCSL	Fri, Feb 14, 2014	29.13	29.13	28.80	28.92
1429	NASDAQ	OCSL	Thu, Feb 13, 2014	28.71	29.03	28.65	28.92
1428	NASDAQ	OCSL	Wed, Feb 12, 2014	28.95	29.01	28.68	28.83
1427	NASDAQ	OCSL	Tue, Feb 11, 2014	28.92	29.10	28.83	28.95
1426	NASDAQ	OCSL	Mon, Feb 10, 2014	28.95	29.01	28.71	28.89
1425	NASDAQ	OCSL	Fri, Feb 7, 2014	28.74	29.01	28.62	28.83
1424	NASDAQ	OCSL	Thu, Feb 6, 2014	28.23	28.80	28.20	28.68
1423	NASDAQ	OCSL	Wed, Feb 5, 2014	28.35	28.41	28.17	28.23
1422	NASDAQ	OCSL	Tue, Feb 4, 2014	28.38	28.59	28.20	28.32
1421	NASDAQ	OCSL	Mon, Feb 3, 2014	28.32	28.53	28.20	28.29
1420	NASDAQ	OCSL	Fri, Jan 31, 2014	28.47	28.59	28.20	28.23
1419	NASDAQ	OCSL	Thu, Jan 30, 2014	27.96	28.80	27.90	28.62
1418	NASDAQ	OCSL	Wed, Jan 29, 2014	27.84	27.99	27.75	27.81
1417	NASDAQ	OCSL	Tue, Jan 28, 2014	28.11	28.13	27.78	27.96
1416	NASDAQ	OCSL	Mon, Jan 27, 2014	28.35	28.41	27.69	27.93
1415	NASDAQ	OCSL	Fri, Jan 24, 2014	28.41	28.50	28.11	28.17
1414	NASDAQ	OCSL	Thu, Jan 23, 2014	28.29	28.47	28.26	28.35
1413	NASDAQ	OCSL	Wed, Jan 22, 2014	28.35	28.50	28.20	28.35
1412	NASDAQ	OCSL	Tue, Jan 21, 2014	28.02	28.50	27.90	28.35
1411	NASDAQ	OCSL	Fri, Jan 17, 2014	27.96	28.14	27.93	28.05
1410	NASDAQ	OCSL	Thu, Jan 16, 2014	28.05	28.08	27.84	28.05
1409	NASDAQ	OCSL	Wed, Jan 15, 2014	27.90	28.14	27.87	28.02
1408	NASDAQ	OCSL	Tue, Jan 14, 2014	28.11	28.17	27.78	27.93
1407	NASDAQ	OCSL	Mon, Jan 13, 2014	28.14	28.32	27.96	28.14
1406	NASDAQ	OCSL	Fri, Jan 10, 2014	28.32	28.38	28.08	28.38
1405	NASDAQ	OCSL	Thu, Jan 9, 2014	28.02	28.35	27.99	28.26
1404	NASDAQ	OCSL	Wed, Jan 8, 2014	27.90	27.99	27.75	27.96
1403	NASDAQ	OCSL	Tue, Jan 7, 2014	27.90	27.99	27.75	27.87
1402	NASDAQ	OCSL	Mon, Jan 6, 2014	28.05	28.05	27.72	27.75
1401	NASDAQ	OCSL	Fri, Jan 3, 2014	27.84	27.96	27.72	27.78
1400	NASDAQ	OCSL	Thu, Jan 2, 2014	27.75	27.87	27.60	27.69
1399	NASDAQ	OCSL	Tue, Dec 31, 2013	27.54	27.87	27.45	27.75
1398	NASDAQ	OCSL	Mon, Dec 30, 2013	27.63	27.81	27.48	27.54
1397	NASDAQ	OCSL	Fri, Dec 27, 2013	27.60	27.69	27.51	27.63
1396	NASDAQ	OCSL	Thu, Dec 26, 2013	27.54	27.69	27.51	27.57
1395	NASDAQ	OCSL	Tue, Dec 24, 2013	27.60	27.66	27.45	27.51
1394	NASDAQ	OCSL	Mon, Dec 23, 2013	27.84	27.96	27.54	27.60
1393	NASDAQ	OCSL	Fri, Dec 20, 2013	27.33	27.87	27.24	27.75
1392	NASDAQ	OCSL	Thu, Dec 19, 2013	27.72	27.72	27.36	27.39
1391	NASDAQ	OCSL	Wed, Dec 18, 2013	27.51	27.75	27.15	27.72
1390	NASDAQ	OCSL	Tue, Dec 17, 2013	27.39	27.72	27.32	27.54
1389	NASDAQ	OCSL	Mon, Dec 16, 2013	28.08	28.08	27.51	27.54
1388	NASDAQ	OCSL	Fri, Dec 13, 2013	27.03	27.72	26.82	27.60
1387	NASDAQ	OCSL	Thu, Dec 12, 2013	27.24	27.42	27.03	27.03
1386	NASDAQ	OCSL	Wed, Dec 11, 2013	27.54	27.72	27.21	27.33
1385	NASDAQ	OCSL	Tue, Dec 10, 2013	27.93	27.96	27.69	27.75
1384	NASDAQ	OCSL	Mon, Dec 9, 2013	28.08	28.11	27.84	28.02
1383	NASDAQ	OCSL	Fri, Dec 6, 2013	28.35	28.35	27.96	28.11
1382	NASDAQ	OCSL	Thu, Dec 5, 2013	28.32	28.35	28.02	28.14
1381	NASDAQ	OCSL	Wed, Dec 4, 2013	28.08	28.35	27.81	28.29
1380	NASDAQ	OCSL	Tue, Dec 3, 2013	28.05	28.17	27.81	27.87
1379	NASDAQ	OCSL	Mon, Dec 2, 2013	28.56	28.65	27.93	28.17
1378	NASDAQ	OCSL	Fri, Nov 29, 2013	28.92	29.07	28.59	28.68
1377	NASDAQ	OCSL	Wed, Nov 27, 2013	29.04	29.19	28.11	29.10
1376	NASDAQ	OCSL	Tue, Nov 26, 2013	29.67	30.00	28.53	28.98
1375	NASDAQ	OCSL	Mon, Nov 25, 2013	30.60	30.66	30.45	30.51
1374	NASDAQ	OCSL	Fri, Nov 22, 2013	30.57	30.60	30.39	30.57
1373	NASDAQ	OCSL	Thu, Nov 21, 2013	30.45	30.57	30.39	30.51
1372	NASDAQ	OCSL	Wed, Nov 20, 2013	30.54	30.60	30.36	30.42
1371	NASDAQ	OCSL	Tue, Nov 19, 2013	30.54	30.59	30.36	30.51
1370	NASDAQ	OCSL	Mon, Nov 18, 2013	30.54	30.57	30.39	30.48
1369	NASDAQ	OCSL	Fri, Nov 15, 2013	30.57	30.57	30.38	30.57
1368	NASDAQ	OCSL	Thu, Nov 14, 2013	30.42	30.57	30.30	30.57
1367	NASDAQ	OCSL	Wed, Nov 13, 2013	30.51	30.51	30.30	30.45
1366	NASDAQ	OCSL	Tue, Nov 12, 2013	30.60	30.75	30.45	30.63
1365	NASDAQ	OCSL	Mon, Nov 11, 2013	30.72	30.75	30.54	30.66
1364	NASDAQ	OCSL	Fri, Nov 8, 2013	30.45	30.75	30.31	30.69
1363	NASDAQ	OCSL	Thu, Nov 7, 2013	30.87	30.87	30.48	30.48
1362	NASDAQ	OCSL	Wed, Nov 6, 2013	30.75	30.75	30.63	30.69
1361	NASDAQ	OCSL	Tue, Nov 5, 2013	30.63	30.81	30.60	30.69
1360	NASDAQ	OCSL	Mon, Nov 4, 2013	30.60	30.87	30.57	30.74
1359	NASDAQ	OCSL	Fri, Nov 1, 2013	30.60	30.69	30.45	30.57
1358	NASDAQ	OCSL	Thu, Oct 31, 2013	30.90	30.96	30.60	30.62
1357	NASDAQ	OCSL	Wed, Oct 30, 2013	31.11	31.11	30.75	30.78
1356	NASDAQ	OCSL	Tue, Oct 29, 2013	30.93	31.11	30.66	31.08
1355	NASDAQ	OCSL	Mon, Oct 28, 2013	30.87	30.96	30.66	30.74
1354	NASDAQ	OCSL	Fri, Oct 25, 2013	30.81	30.92	30.72	30.84
1353	NASDAQ	OCSL	Thu, Oct 24, 2013	30.93	30.96	30.81	30.81
1352	NASDAQ	OCSL	Wed, Oct 23, 2013	30.75	30.96	30.72	30.93
1351	NASDAQ	OCSL	Tue, Oct 22, 2013	30.66	30.84	30.57	30.75
1350	NASDAQ	OCSL	Mon, Oct 21, 2013	30.57	30.66	30.45	30.57
1349	NASDAQ	OCSL	Fri, Oct 18, 2013	30.54	30.63	30.42	30.60
1348	NASDAQ	OCSL	Thu, Oct 17, 2013	30.18	30.48	30.17	30.45
1347	NASDAQ	OCSL	Wed, Oct 16, 2013	30.12	30.39	30.09	30.24
1346	NASDAQ	OCSL	Tue, Oct 15, 2013	30.42	30.45	30.15	30.18
1345	NASDAQ	OCSL	Mon, Oct 14, 2013	30.33	30.48	30.18	30.33
1344	NASDAQ	OCSL	Fri, Oct 11, 2013	30.30	30.57	30.27	30.54
1343	NASDAQ	OCSL	Thu, Oct 10, 2013	30.48	30.54	30.33	30.45
1342	NASDAQ	OCSL	Wed, Oct 9, 2013	30.60	30.69	30.45	30.48
1341	NASDAQ	OCSL	Tue, Oct 8, 2013	30.75	30.78	30.51	30.56
1340	NASDAQ	OCSL	Mon, Oct 7, 2013	30.66	30.75	30.57	30.66
1339	NASDAQ	OCSL	Fri, Oct 4, 2013	30.54	30.89	30.47	30.78
1338	NASDAQ	OCSL	Thu, Oct 3, 2013	30.72	30.81	30.45	30.54
1337	NASDAQ	OCSL	Wed, Oct 2, 2013	30.72	30.90	30.63	30.78
1336	NASDAQ	OCSL	Tue, Oct 1, 2013	30.96	31.11	30.78	30.87
1335	NASDAQ	OCSL	Mon, Sep 30, 2013	30.72	30.99	30.63	30.86
1334	NASDAQ	OCSL	Fri, Sep 27, 2013	30.78	30.87	30.69	30.84
1333	NASDAQ	OCSL	Thu, Sep 26, 2013	30.90	30.99	30.75	30.75
1332	NASDAQ	OCSL	Wed, Sep 25, 2013	30.90	30.99	30.75	30.93
1331	NASDAQ	OCSL	Tue, Sep 24, 2013	30.84	30.96	30.69	30.87
1330	NASDAQ	OCSL	Mon, Sep 23, 2013	30.57	30.96	30.54	30.90
1329	NASDAQ	OCSL	Fri, Sep 20, 2013	30.63	30.69	30.42	30.60
1328	NASDAQ	OCSL	Thu, Sep 19, 2013	30.45	30.66	30.12	30.60
1327	NASDAQ	OCSL	Wed, Sep 18, 2013	31.50	31.59	31.20	31.56
1326	NASDAQ	OCSL	Tue, Sep 17, 2013	31.38	31.59	31.26	31.59
1325	NASDAQ	OCSL	Mon, Sep 16, 2013	31.74	31.80	31.41	31.50
1324	NASDAQ	OCSL	Fri, Sep 13, 2013	31.59	31.68	31.44	31.49
1323	NASDAQ	OCSL	Thu, Sep 12, 2013	31.86	31.95	31.56	31.61
1322	NASDAQ	OCSL	Wed, Sep 11, 2013	31.68	32.04	31.65	31.86
1321	NASDAQ	OCSL	Tue, Sep 10, 2013	31.77	32.22	31.71	32.10
1320	NASDAQ	OCSL	Mon, Sep 9, 2013	31.68	31.74	31.47	31.71
1319	NASDAQ	OCSL	Fri, Sep 6, 2013	31.41	31.77	31.14	31.59
1318	NASDAQ	OCSL	Thu, Sep 5, 2013	31.56	31.56	31.21	31.29
1317	NASDAQ	OCSL	Wed, Sep 4, 2013	31.26	31.56	31.11	31.47
1316	NASDAQ	OCSL	Tue, Sep 3, 2013	31.44	31.59	31.08	31.23
1315	NASDAQ	OCSL	Fri, Aug 30, 2013	31.47	31.59	31.05	31.08
1314	NASDAQ	OCSL	Thu, Aug 29, 2013	31.11	31.50	31.05	31.44
1313	NASDAQ	OCSL	Wed, Aug 28, 2013	31.26	31.35	31.05	31.11
1312	NASDAQ	OCSL	Tue, Aug 27, 2013	31.44	31.50	31.20	31.23
1311	NASDAQ	OCSL	Mon, Aug 26, 2013	31.77	31.80	31.53	31.71
1310	NASDAQ	OCSL	Fri, Aug 23, 2013	31.68	31.80	31.53	31.65
1309	NASDAQ	OCSL	Thu, Aug 22, 2013	31.47	31.83	31.35	31.68
1308	NASDAQ	OCSL	Wed, Aug 21, 2013	31.29	31.56	31.01	31.29
1307	NASDAQ	OCSL	Tue, Aug 20, 2013	30.90	31.44	30.78	31.32
1306	NASDAQ	OCSL	Mon, Aug 19, 2013	31.14	31.32	30.72	30.78
1305	NASDAQ	OCSL	Fri, Aug 16, 2013	31.05	31.47	31.05	31.11
1304	NASDAQ	OCSL	Thu, Aug 15, 2013	31.26	31.47	30.90	31.08
1303	NASDAQ	OCSL	Wed, Aug 14, 2013	31.86	31.88	31.47	31.47
1302	NASDAQ	OCSL	Tue, Aug 13, 2013	32.10	32.22	31.86	31.89
1301	NASDAQ	OCSL	Mon, Aug 12, 2013	32.37	32.46	32.22	32.34
1300	NASDAQ	OCSL	Fri, Aug 9, 2013	32.16	32.55	32.16	32.43
1299	NASDAQ	OCSL	Thu, Aug 8, 2013	32.31	32.58	32.10	32.49
1298	NASDAQ	OCSL	Wed, Aug 7, 2013	32.25	32.37	32.10	32.16
1297	NASDAQ	OCSL	Tue, Aug 6, 2013	32.43	32.43	32.13	32.25
1296	NASDAQ	OCSL	Mon, Aug 5, 2013	32.49	32.49	32.25	32.34
1295	NASDAQ	OCSL	Fri, Aug 2, 2013	32.34	32.52	32.26	32.43
1294	NASDAQ	OCSL	Thu, Aug 1, 2013	32.31	32.73	32.31	32.37
1293	NASDAQ	OCSL	Wed, Jul 31, 2013	32.70	32.81	32.37	32.52
1292	NASDAQ	OCSL	Tue, Jul 30, 2013	32.82	32.82	32.43	32.64
1291	NASDAQ	OCSL	Mon, Jul 29, 2013	32.76	32.85	32.58	32.61
1290	NASDAQ	OCSL	Fri, Jul 26, 2013	32.79	32.88	32.49	32.70
1289	NASDAQ	OCSL	Thu, Jul 25, 2013	32.55	32.88	32.46	32.88
1288	NASDAQ	OCSL	Wed, Jul 24, 2013	32.82	32.85	32.28	32.55
1287	NASDAQ	OCSL	Tue, Jul 23, 2013	32.55	32.76	32.46	32.73
1286	NASDAQ	OCSL	Mon, Jul 22, 2013	32.40	32.55	32.28	32.49
1285	NASDAQ	OCSL	Fri, Jul 19, 2013	32.40	32.49	32.22	32.49
1284	NASDAQ	OCSL	Thu, Jul 18, 2013	32.22	32.49	32.14	32.43
1283	NASDAQ	OCSL	Wed, Jul 17, 2013	32.10	32.43	32.01	32.09
1282	NASDAQ	OCSL	Tue, Jul 16, 2013	32.40	32.52	32.07	32.07
1281	NASDAQ	OCSL	Mon, Jul 15, 2013	32.13	32.40	32.00	32.37
1280	NASDAQ	OCSL	Fri, Jul 12, 2013	32.22	32.22	31.80	32.10
1279	NASDAQ	OCSL	Thu, Jul 11, 2013	32.04	32.25	31.80	32.16
1278	NASDAQ	OCSL	Wed, Jul 10, 2013	32.10	32.22	31.92	32.10
1277	NASDAQ	OCSL	Tue, Jul 9, 2013	32.16	32.25	32.04	32.22
1276	NASDAQ	OCSL	Mon, Jul 8, 2013	31.74	32.22	31.59	32.10
1275	NASDAQ	OCSL	Fri, Jul 5, 2013	32.10	32.16	31.08	31.71
1274	NASDAQ	OCSL	Wed, Jul 3, 2013	31.68	31.89	31.56	31.71
1273	NASDAQ	OCSL	Tue, Jul 2, 2013	31.74	32.07	31.50	31.80
1272	NASDAQ	OCSL	Mon, Jul 1, 2013	31.56	31.89	31.56	31.62
1271	NASDAQ	OCSL	Fri, Jun 28, 2013	31.47	31.53	31.08	31.35
1270	NASDAQ	OCSL	Thu, Jun 27, 2013	31.14	31.44	31.02	31.38
1269	NASDAQ	OCSL	Wed, Jun 26, 2013	30.45	31.05	30.24	30.87
1268	NASDAQ	OCSL	Tue, Jun 25, 2013	29.94	30.39	29.91	30.24
1267	NASDAQ	OCSL	Mon, Jun 24, 2013	30.09	30.20	29.34	29.61
1266	NASDAQ	OCSL	Fri, Jun 21, 2013	30.18	30.42	29.82	30.24
1265	NASDAQ	OCSL	Thu, Jun 20, 2013	30.33	30.33	29.58	30.00
1264	NASDAQ	OCSL	Wed, Jun 19, 2013	31.17	31.21	30.45	30.57
1263	NASDAQ	OCSL	Tue, Jun 18, 2013	31.05	31.14	30.60	31.08
1262	NASDAQ	OCSL	Mon, Jun 17, 2013	30.93	31.27	30.66	30.90
1261	NASDAQ	OCSL	Fri, Jun 14, 2013	31.02	31.11	30.60	30.78
1260	NASDAQ	OCSL	Thu, Jun 13, 2013	30.27	31.02	28.98	30.96
1259	NASDAQ	OCSL	Wed, Jun 12, 2013	31.05	31.20	30.39	30.42
1258	NASDAQ	OCSL	Tue, Jun 11, 2013	31.35	31.65	30.93	31.29
1257	NASDAQ	OCSL	Mon, Jun 10, 2013	31.59	31.62	31.20	31.50
1256	NASDAQ	OCSL	Fri, Jun 7, 2013	31.47	31.65	31.14	31.53
1255	NASDAQ	OCSL	Thu, Jun 6, 2013	30.99	31.47	30.87	31.20
1254	NASDAQ	OCSL	Wed, Jun 5, 2013	31.35	31.53	30.81	30.90
1253	NASDAQ	OCSL	Tue, Jun 4, 2013	31.38	31.65	30.90	31.29
1252	NASDAQ	OCSL	Mon, Jun 3, 2013	31.50	31.77	31.05	31.44
1251	NASDAQ	OCSL	Fri, May 31, 2013	31.71	31.89	31.23	31.50
1250	NASDAQ	OCSL	Thu, May 30, 2013	31.68	32.01	31.65	31.68
1249	NASDAQ	OCSL	Wed, May 29, 2013	32.37	32.37	31.05	31.74
1248	NASDAQ	OCSL	Tue, May 28, 2013	32.58	32.70	31.86	32.07
1247	NASDAQ	OCSL	Fri, May 24, 2013	31.77	32.25	31.71	32.16
1246	NASDAQ	OCSL	Thu, May 23, 2013	31.35	32.04	31.23	31.83
1245	NASDAQ	OCSL	Wed, May 22, 2013	32.40	32.52	31.50	31.65
1244	NASDAQ	OCSL	Tue, May 21, 2013	32.61	32.64	32.28	32.43
1243	NASDAQ	OCSL	Mon, May 20, 2013	32.49	32.79	32.40	32.52
1242	NASDAQ	OCSL	Fri, May 17, 2013	32.61	32.73	32.43	32.61
1241	NASDAQ	OCSL	Thu, May 16, 2013	32.22	32.64	32.04	32.40
1240	NASDAQ	OCSL	Wed, May 15, 2013	32.19	32.49	31.95	32.19
1239	NASDAQ	OCSL	Tue, May 14, 2013	32.40	32.82	32.28	32.37
1238	NASDAQ	OCSL	Mon, May 13, 2013	32.46	32.61	32.19	32.28
1237	NASDAQ	OCSL	Fri, May 10, 2013	32.85	32.94	32.54	32.58
1236	NASDAQ	OCSL	Thu, May 9, 2013	33.00	33.09	32.70	32.82
1235	NASDAQ	OCSL	Wed, May 8, 2013	32.76	33.15	32.70	33.15
1234	NASDAQ	OCSL	Tue, May 7, 2013	33.00	33.00	32.70	32.97
1233	NASDAQ	OCSL	Mon, May 6, 2013	33.00	33.03	32.76	32.88
1232	NASDAQ	OCSL	Fri, May 3, 2013	33.06	33.12	32.88	32.94
1231	NASDAQ	OCSL	Thu, May 2, 2013	32.52	33.02	32.52	32.88
1230	NASDAQ	OCSL	Wed, May 1, 2013	33.15	33.15	32.37	32.49
1229	NASDAQ	OCSL	Tue, Apr 30, 2013	33.15	33.21	32.85	33.12
1228	NASDAQ	OCSL	Mon, Apr 29, 2013	32.91	33.12	32.70	33.09
1227	NASDAQ	OCSL	Fri, Apr 26, 2013	32.73	33.00	32.55	32.85
1226	NASDAQ	OCSL	Thu, Apr 25, 2013	32.76	32.85	32.55	32.73
1225	NASDAQ	OCSL	Wed, Apr 24, 2013	32.58	32.73	32.43	32.73
1224	NASDAQ	OCSL	Tue, Apr 23, 2013	32.37	32.58	32.19	32.58
1223	NASDAQ	OCSL	Mon, Apr 22, 2013	31.80	32.34	31.39	32.28
1222	NASDAQ	OCSL	Fri, Apr 19, 2013	31.05	31.77	31.05	31.74
1221	NASDAQ	OCSL	Thu, Apr 18, 2013	31.32	31.80	30.96	31.05
1220	NASDAQ	OCSL	Wed, Apr 17, 2013	31.59	31.62	30.90	31.17
1219	NASDAQ	OCSL	Tue, Apr 16, 2013	31.65	31.92	31.41	31.74
1218	NASDAQ	OCSL	Mon, Apr 15, 2013	32.13	32.22	30.90	31.05
1217	NASDAQ	OCSL	Fri, Apr 12, 2013	32.19	32.37	32.10	32.28
1216	NASDAQ	OCSL	Thu, Apr 11, 2013	32.10	32.31	31.86	32.10
1215	NASDAQ	OCSL	Wed, Apr 10, 2013	32.79	33.21	32.79	33.21
1214	NASDAQ	OCSL	Tue, Apr 9, 2013	33.18	33.27	32.73	32.82
1213	NASDAQ	OCSL	Mon, Apr 8, 2013	32.91	33.09	32.64	33.06
1212	NASDAQ	OCSL	Fri, Apr 5, 2013	32.58	32.88	32.49	32.73
1211	NASDAQ	OCSL	Thu, Apr 4, 2013	32.52	33.09	32.49	32.79
1210	NASDAQ	OCSL	Wed, Apr 3, 2013	33.27	33.30	32.43	32.55
1209	NASDAQ	OCSL	Tue, Apr 2, 2013	33.00	33.39	32.85	33.09
1208	NASDAQ	OCSL	Mon, Apr 1, 2013	33.21	33.21	32.82	32.85
1207	NASDAQ	OCSL	Thu, Mar 28, 2013	32.94	33.21	32.70	33.06
1206	NASDAQ	OCSL	Wed, Mar 27, 2013	32.85	33.00	32.58	32.82
1205	NASDAQ	OCSL	Tue, Mar 26, 2013	32.67	32.82	32.25	32.61
1204	NASDAQ	OCSL	Mon, Mar 25, 2013	32.46	32.61	32.25	32.55
1203	NASDAQ	OCSL	Fri, Mar 22, 2013	32.04	32.34	32.01	32.34
1202	NASDAQ	OCSL	Thu, Mar 21, 2013	32.10	32.37	31.83	32.04
1201	NASDAQ	OCSL	Wed, Mar 20, 2013	32.22	32.24	31.95	32.10
1200	NASDAQ	OCSL	Tue, Mar 19, 2013	32.43	32.55	31.80	32.01
1199	NASDAQ	OCSL	Mon, Mar 18, 2013	32.37	32.61	32.10	32.28
1198	NASDAQ	OCSL	Fri, Mar 15, 2013	32.70	32.82	32.54	32.64
1197	NASDAQ	OCSL	Thu, Mar 14, 2013	32.58	32.85	32.49	32.76
1196	NASDAQ	OCSL	Wed, Mar 13, 2013	32.52	32.58	32.17	32.52
1195	NASDAQ	OCSL	Tue, Mar 12, 2013	32.82	32.97	32.70	32.82
1194	NASDAQ	OCSL	Mon, Mar 11, 2013	32.91	33.06	32.73	32.97
1193	NASDAQ	OCSL	Fri, Mar 8, 2013	32.70	33.12	32.64	32.91
1192	NASDAQ	OCSL	Thu, Mar 7, 2013	32.55	32.64	32.30	32.64
1191	NASDAQ	OCSL	Wed, Mar 6, 2013	32.55	32.70	32.26	32.43
1190	NASDAQ	OCSL	Tue, Mar 5, 2013	32.34	32.55	32.25	32.55
1189	NASDAQ	OCSL	Mon, Mar 4, 2013	32.19	32.64	31.95	32.22
1188	NASDAQ	OCSL	Fri, Mar 1, 2013	31.95	32.31	31.71	32.13
1187	NASDAQ	OCSL	Thu, Feb 28, 2013	32.19	32.31	31.86	32.10
1186	NASDAQ	OCSL	Wed, Feb 27, 2013	31.68	32.31	31.62	32.13
1185	NASDAQ	OCSL	Tue, Feb 26, 2013	31.53	31.71	31.38	31.65
1184	NASDAQ	OCSL	Mon, Feb 25, 2013	32.16	32.16	31.35	31.35
1183	NASDAQ	OCSL	Fri, Feb 22, 2013	31.44	31.98	31.41	31.98
1182	NASDAQ	OCSL	Thu, Feb 21, 2013	31.62	31.71	30.99	31.29
1181	NASDAQ	OCSL	Wed, Feb 20, 2013	32.16	32.19	31.65	31.68
1180	NASDAQ	OCSL	Tue, Feb 19, 2013	32.13	32.25	31.80	32.16
1179	NASDAQ	OCSL	Fri, Feb 15, 2013	33.00	33.00	32.10	32.25
1178	NASDAQ	OCSL	Thu, Feb 14, 2013	32.70	32.94	32.58	32.94
1177	NASDAQ	OCSL	Wed, Feb 13, 2013	32.67	32.67	32.55	32.64
1176	NASDAQ	OCSL	Tue, Feb 12, 2013	32.85	32.93	32.64	32.85
1175	NASDAQ	OCSL	Mon, Feb 11, 2013	32.64	32.91	32.58	32.88
1174	NASDAQ	OCSL	Fri, Feb 8, 2013	32.34	32.61	32.19	32.55
1173	NASDAQ	OCSL	Thu, Feb 7, 2013	32.40	32.61	31.86	32.19
1172	NASDAQ	OCSL	Wed, Feb 6, 2013	32.55	32.58	32.34	32.45
1171	NASDAQ	OCSL	Tue, Feb 5, 2013	32.37	32.67	32.34	32.58
1170	NASDAQ	OCSL	Mon, Feb 4, 2013	32.40	32.61	32.13	32.58
1169	NASDAQ	OCSL	Fri, Feb 1, 2013	32.55	32.67	32.43	32.58
1168	NASDAQ	OCSL	Thu, Jan 31, 2013	32.19	32.67	32.19	32.55
1167	NASDAQ	OCSL	Wed, Jan 30, 2013	32.52	32.52	32.16	32.25
1166	NASDAQ	OCSL	Tue, Jan 29, 2013	32.16	32.55	32.07	32.52
1165	NASDAQ	OCSL	Mon, Jan 28, 2013	32.10	32.37	31.95	32.07
1164	NASDAQ	OCSL	Fri, Jan 25, 2013	32.07	32.19	31.87	32.07
1163	NASDAQ	OCSL	Thu, Jan 24, 2013	32.22	32.28	31.83	31.98
1162	NASDAQ	OCSL	Wed, Jan 23, 2013	32.31	32.34	32.10	32.13
1161	NASDAQ	OCSL	Tue, Jan 22, 2013	32.13	32.28	32.01	32.25
1160	NASDAQ	OCSL	Fri, Jan 18, 2013	32.07	32.10	31.89	31.98
1159	NASDAQ	OCSL	Thu, Jan 17, 2013	31.95	32.13	31.86	31.89
1158	NASDAQ	OCSL	Wed, Jan 16, 2013	31.80	32.10	31.77	31.89
1157	NASDAQ	OCSL	Tue, Jan 15, 2013	31.95	31.95	31.62	31.86
1156	NASDAQ	OCSL	Mon, Jan 14, 2013	32.31	32.34	31.95	32.01
1155	NASDAQ	OCSL	Fri, Jan 11, 2013	32.16	32.40	31.95	32.28
1154	NASDAQ	OCSL	Thu, Jan 10, 2013	32.67	32.67	31.97	32.46
1153	NASDAQ	OCSL	Wed, Jan 9, 2013	32.40	32.58	32.34	32.55
1152	NASDAQ	OCSL	Tue, Jan 8, 2013	32.25	32.52	32.18	32.40
1151	NASDAQ	OCSL	Mon, Jan 7, 2013	32.67	32.67	32.13	32.13
1150	NASDAQ	OCSL	Fri, Jan 4, 2013	32.43	32.64	32.19	32.55
1149	NASDAQ	OCSL	Thu, Jan 3, 2013	32.10	32.46	31.95	32.19
1148	NASDAQ	OCSL	Wed, Jan 2, 2013	31.80	32.25	31.62	32.16
1147	NASDAQ	OCSL	Mon, Dec 31, 2012	30.39	31.32	30.32	31.26
1146	NASDAQ	OCSL	Fri, Dec 28, 2012	30.57	30.84	30.33	30.57
1145	NASDAQ	OCSL	Thu, Dec 27, 2012	31.11	31.26	30.06	30.63
1144	NASDAQ	OCSL	Wed, Dec 26, 2012	31.14	31.38	30.87	31.05
1143	NASDAQ	OCSL	Mon, Dec 24, 2012	31.44	31.44	31.02	31.14
1142	NASDAQ	OCSL	Fri, Dec 21, 2012	31.35	31.41	30.90	31.32
1141	NASDAQ	OCSL	Thu, Dec 20, 2012	31.59	31.74	31.35	31.56
1140	NASDAQ	OCSL	Wed, Dec 19, 2012	31.50	31.77	31.47	31.47
1139	NASDAQ	OCSL	Tue, Dec 18, 2012	31.56	31.62	31.26	31.59
1138	NASDAQ	OCSL	Mon, Dec 17, 2012	31.20	31.71	31.20	31.56
1137	NASDAQ	OCSL	Fri, Dec 14, 2012	31.65	31.77	31.11	31.20
1136	NASDAQ	OCSL	Thu, Dec 13, 2012	31.32	31.65	31.20	31.35
1135	NASDAQ	OCSL	Wed, Dec 12, 2012	31.53	31.73	31.17	31.47
1134	NASDAQ	OCSL	Tue, Dec 11, 2012	32.07	32.07	31.53	31.83
1133	NASDAQ	OCSL	Mon, Dec 10, 2012	32.04	32.10	31.74	32.07
1132	NASDAQ	OCSL	Fri, Dec 7, 2012	31.95	32.10	31.74	31.95
1131	NASDAQ	OCSL	Thu, Dec 6, 2012	31.44	31.95	31.35	31.94
1130	NASDAQ	OCSL	Wed, Dec 5, 2012	31.35	31.53	31.05	31.29
1129	NASDAQ	OCSL	Tue, Dec 4, 2012	31.62	31.62	30.90	31.35
1128	NASDAQ	OCSL	Mon, Dec 3, 2012	32.55	32.61	32.37	32.52
1127	NASDAQ	OCSL	Fri, Nov 30, 2012	32.46	32.52	32.16	32.34
1126	NASDAQ	OCSL	Thu, Nov 29, 2012	32.10	32.52	31.83	32.22
1125	NASDAQ	OCSL	Wed, Nov 28, 2012	32.07	32.13	31.47	31.98
1124	NASDAQ	OCSL	Tue, Nov 27, 2012	32.52	32.70	32.01	32.07
1123	NASDAQ	OCSL	Mon, Nov 26, 2012	32.34	32.61	32.13	32.52
1122	NASDAQ	OCSL	Fri, Nov 23, 2012	31.89	32.40	31.89	32.31
1121	NASDAQ	OCSL	Wed, Nov 21, 2012	31.14	31.83	31.08	31.74
1120	NASDAQ	OCSL	Tue, Nov 20, 2012	31.95	32.04	31.11	31.14
1119	NASDAQ	OCSL	Mon, Nov 19, 2012	31.53	31.95	31.44	31.94
1118	NASDAQ	OCSL	Fri, Nov 16, 2012	30.18	31.45	30.09	31.32
1117	NASDAQ	OCSL	Thu, Nov 15, 2012	29.82	30.30	29.40	30.18
1116	NASDAQ	OCSL	Wed, Nov 14, 2012	30.60	30.84	29.73	30.00
1115	NASDAQ	OCSL	Tue, Nov 13, 2012	31.50	31.50	30.42	30.60
1114	NASDAQ	OCSL	Mon, Nov 12, 2012	31.71	31.92	31.50	31.85
1113	NASDAQ	OCSL	Fri, Nov 9, 2012	31.77	31.91	31.50	31.56
1112	NASDAQ	OCSL	Thu, Nov 8, 2012	31.83	32.19	31.80	31.80
1111	NASDAQ	OCSL	Wed, Nov 7, 2012	32.70	32.73	30.99	31.68
1110	NASDAQ	OCSL	Tue, Nov 6, 2012	32.85	33.12	32.72	32.82
1109	NASDAQ	OCSL	Mon, Nov 5, 2012	32.55	32.94	32.40	32.85
1108	NASDAQ	OCSL	Fri, Nov 2, 2012	33.00	33.15	32.64	32.64
1107	NASDAQ	OCSL	Thu, Nov 1, 2012	32.91	33.00	32.76	33.00
1106	NASDAQ	OCSL	Wed, Oct 31, 2012	32.34	32.85	32.25	32.75
1105	NASDAQ	OCSL	Fri, Oct 26, 2012	32.16	32.28	31.89	32.16
1104	NASDAQ	OCSL	Thu, Oct 25, 2012	31.89	32.13	31.68	32.07
1103	NASDAQ	OCSL	Wed, Oct 24, 2012	31.74	31.86	31.53	31.77
1102	NASDAQ	OCSL	Tue, Oct 23, 2012	31.53	31.98	31.53	31.71
1101	NASDAQ	OCSL	Mon, Oct 22, 2012	31.95	32.10	31.59	31.98
1100	NASDAQ	OCSL	Fri, Oct 19, 2012	32.31	32.40	31.95	32.10
1099	NASDAQ	OCSL	Thu, Oct 18, 2012	32.46	32.55	32.31	32.40
1098	NASDAQ	OCSL	Wed, Oct 17, 2012	32.46	32.55	32.31	32.37
1097	NASDAQ	OCSL	Tue, Oct 16, 2012	32.40	32.49	32.07	32.31
1096	NASDAQ	OCSL	Mon, Oct 15, 2012	31.95	32.34	31.80	32.22
1095	NASDAQ	OCSL	Fri, Oct 12, 2012	32.34	32.55	31.98	32.10
1094	NASDAQ	OCSL	Thu, Oct 11, 2012	32.40	32.61	32.34	32.43
1093	NASDAQ	OCSL	Wed, Oct 10, 2012	33.12	33.12	32.37	32.70
1092	NASDAQ	OCSL	Tue, Oct 9, 2012	33.21	33.24	32.94	32.97
1091	NASDAQ	OCSL	Mon, Oct 8, 2012	33.09	33.21	32.94	33.09
1090	NASDAQ	OCSL	Fri, Oct 5, 2012	33.00	33.12	32.91	33.09
1089	NASDAQ	OCSL	Thu, Oct 4, 2012	33.00	33.00	32.70	32.85
1088	NASDAQ	OCSL	Wed, Oct 3, 2012	32.94	33.00	32.70	32.73
1087	NASDAQ	OCSL	Tue, Oct 2, 2012	32.82	32.85	32.61	32.70
1086	NASDAQ	OCSL	Mon, Oct 1, 2012	33.12	33.12	32.55	32.61
1085	NASDAQ	OCSL	Fri, Sep 28, 2012	32.82	32.97	32.31	32.94
1084	NASDAQ	OCSL	Thu, Sep 27, 2012	32.49	32.76	32.34	32.73
1083	NASDAQ	OCSL	Wed, Sep 26, 2012	32.40	32.61	32.25	32.37
1082	NASDAQ	OCSL	Tue, Sep 25, 2012	33.00	33.00	32.28	32.42
1081	NASDAQ	OCSL	Mon, Sep 24, 2012	32.91	33.00	32.85	32.91
1080	NASDAQ	OCSL	Fri, Sep 21, 2012	32.76	33.03	32.58	32.91
1079	NASDAQ	OCSL	Thu, Sep 20, 2012	32.52	32.70	32.43	32.58
1078	NASDAQ	OCSL	Wed, Sep 19, 2012	32.58	32.70	32.46	32.58
1077	NASDAQ	OCSL	Tue, Sep 18, 2012	32.58	32.73	32.37	32.40
1076	NASDAQ	OCSL	Mon, Sep 17, 2012	32.67	32.70	32.43	32.61
1075	NASDAQ	OCSL	Fri, Sep 14, 2012	32.58	32.88	32.52	32.67
1074	NASDAQ	OCSL	Thu, Sep 13, 2012	32.34	32.79	32.25	32.52
1073	NASDAQ	OCSL	Wed, Sep 12, 2012	32.19	32.46	32.10	32.40
1072	NASDAQ	OCSL	Tue, Sep 11, 2012	32.28	32.52	32.13	32.31
1071	NASDAQ	OCSL	Mon, Sep 10, 2012	32.40	32.94	32.34	32.85
1070	NASDAQ	OCSL	Fri, Sep 7, 2012	32.25	32.46	32.19	32.31
1069	NASDAQ	OCSL	Thu, Sep 6, 2012	32.10	32.25	31.98	32.19
1068	NASDAQ	OCSL	Wed, Sep 5, 2012	31.95	32.04	31.80	31.92
1067	NASDAQ	OCSL	Tue, Sep 4, 2012	31.50	31.92	31.47	31.86
1066	NASDAQ	OCSL	Fri, Aug 31, 2012	31.62	31.62	31.32	31.47
1065	NASDAQ	OCSL	Thu, Aug 30, 2012	31.59	31.68	31.32	31.35
1064	NASDAQ	OCSL	Wed, Aug 29, 2012	31.62	31.98	31.56	31.62
1063	NASDAQ	OCSL	Tue, Aug 28, 2012	31.38	31.53	31.35	31.47
1062	NASDAQ	OCSL	Mon, Aug 27, 2012	31.44	31.47	31.23	31.35
1061	NASDAQ	OCSL	Fri, Aug 24, 2012	31.11	31.38	31.11	31.29
1060	NASDAQ	OCSL	Thu, Aug 23, 2012	31.08	31.14	30.96	31.14
1059	NASDAQ	OCSL	Wed, Aug 22, 2012	31.29	31.32	31.08	31.23
1058	NASDAQ	OCSL	Tue, Aug 21, 2012	31.26	31.50	31.23	31.23
1057	NASDAQ	OCSL	Mon, Aug 20, 2012	31.38	31.38	31.11	31.23
1056	NASDAQ	OCSL	Fri, Aug 17, 2012	31.41	31.47	31.20	31.38
1055	NASDAQ	OCSL	Thu, Aug 16, 2012	31.20	31.50	31.11	31.41
1054	NASDAQ	OCSL	Wed, Aug 15, 2012	30.99	31.35	30.93	31.32
1053	NASDAQ	OCSL	Tue, Aug 14, 2012	31.20	31.23	30.87	30.96
1052	NASDAQ	OCSL	Mon, Aug 13, 2012	31.20	31.23	30.84	31.02
1051	NASDAQ	OCSL	Fri, Aug 10, 2012	31.35	31.56	31.23	31.53
1050	NASDAQ	OCSL	Thu, Aug 9, 2012	31.41	31.41	30.93	31.29
1049	NASDAQ	OCSL	Wed, Aug 8, 2012	31.26	31.50	31.26	31.38
1048	NASDAQ	OCSL	Tue, Aug 7, 2012	31.26	31.50	31.26	31.38
1047	NASDAQ	OCSL	Mon, Aug 6, 2012	31.14	31.50	31.05	31.29
1046	NASDAQ	OCSL	Fri, Aug 3, 2012	30.78	31.26	30.63	31.23
1045	NASDAQ	OCSL	Thu, Aug 2, 2012	30.21	30.66	30.18	30.60
1044	NASDAQ	OCSL	Wed, Aug 1, 2012	30.60	30.75	30.21	30.21
1043	NASDAQ	OCSL	Tue, Jul 31, 2012	30.66	30.84	30.33	30.33
1042	NASDAQ	OCSL	Mon, Jul 30, 2012	30.60	30.69	30.48	30.63
1041	NASDAQ	OCSL	Fri, Jul 27, 2012	30.51	30.99	30.39	30.63
1040	NASDAQ	OCSL	Thu, Jul 26, 2012	30.42	30.60	30.14	30.45
1039	NASDAQ	OCSL	Wed, Jul 25, 2012	30.18	30.30	30.06	30.15
1038	NASDAQ	OCSL	Tue, Jul 24, 2012	30.03	30.18	29.79	29.96
1037	NASDAQ	OCSL	Mon, Jul 23, 2012	30.15	30.27	30.00	30.06
1036	NASDAQ	OCSL	Fri, Jul 20, 2012	30.15	30.29	30.12	30.18
1035	NASDAQ	OCSL	Thu, Jul 19, 2012	30.30	30.45	30.21	30.27
1034	NASDAQ	OCSL	Wed, Jul 18, 2012	30.21	30.51	30.18	30.27
1033	NASDAQ	OCSL	Tue, Jul 17, 2012	30.60	30.66	30.24	30.30
1032	NASDAQ	OCSL	Mon, Jul 16, 2012	30.45	30.60	30.42	30.48
1031	NASDAQ	OCSL	Fri, Jul 13, 2012	30.09	30.45	30.09	30.39
1030	NASDAQ	OCSL	Thu, Jul 12, 2012	30.06	30.18	29.88	30.03
1029	NASDAQ	OCSL	Wed, Jul 11, 2012	30.45	30.66	29.88	30.18
1028	NASDAQ	OCSL	Tue, Jul 10, 2012	30.99	31.11	30.60	30.63
1027	NASDAQ	OCSL	Mon, Jul 9, 2012	30.69	30.96	30.57	30.87
1026	NASDAQ	OCSL	Fri, Jul 6, 2012	30.72	30.90	30.51	30.69
1025	NASDAQ	OCSL	Thu, Jul 5, 2012	30.69	30.84	30.52	30.78
1024	NASDAQ	OCSL	Tue, Jul 3, 2012	30.42	30.72	30.27	30.72
1023	NASDAQ	OCSL	Mon, Jul 2, 2012	30.00	30.42	29.88	30.42
1022	NASDAQ	OCSL	Fri, Jun 29, 2012	30.00	30.00	29.73	29.94
1021	NASDAQ	OCSL	Thu, Jun 28, 2012	29.40	29.70	29.40	29.64
1020	NASDAQ	OCSL	Wed, Jun 27, 2012	29.10	29.64	29.10	29.64
1019	NASDAQ	OCSL	Tue, Jun 26, 2012	29.34	29.46	28.98	29.04
1018	NASDAQ	OCSL	Mon, Jun 25, 2012	29.16	29.37	29.16	29.22
1017	NASDAQ	OCSL	Fri, Jun 22, 2012	29.34	29.47	29.16	29.46
1016	NASDAQ	OCSL	Thu, Jun 21, 2012	29.34	29.42	28.95	29.16
1015	NASDAQ	OCSL	Wed, Jun 20, 2012	29.25	29.46	29.16	29.28
1014	NASDAQ	OCSL	Tue, Jun 19, 2012	28.80	29.46	28.77	29.40
1013	NASDAQ	OCSL	Mon, Jun 18, 2012	28.71	28.92	28.50	28.80
1012	NASDAQ	OCSL	Fri, Jun 15, 2012	28.74	28.92	28.62	28.83
1011	NASDAQ	OCSL	Thu, Jun 14, 2012	28.71	28.92	28.56	28.83
1010	NASDAQ	OCSL	Wed, Jun 13, 2012	28.62	28.92	28.20	28.65
1009	NASDAQ	OCSL	Tue, Jun 12, 2012	29.13	29.22	28.83	29.16
1008	NASDAQ	OCSL	Mon, Jun 11, 2012	29.28	29.28	28.95	28.98
1007	NASDAQ	OCSL	Fri, Jun 8, 2012	28.50	29.10	28.50	29.10
1006	NASDAQ	OCSL	Thu, Jun 7, 2012	29.01	29.01	28.50	28.53
1005	NASDAQ	OCSL	Wed, Jun 6, 2012	28.47	28.74	28.08	28.74
1004	NASDAQ	OCSL	Tue, Jun 5, 2012	27.81	28.53	27.81	28.35
1003	NASDAQ	OCSL	Mon, Jun 4, 2012	28.20	28.47	27.68	27.87
1002	NASDAQ	OCSL	Fri, Jun 1, 2012	27.99	28.53	27.96	28.29
1001	NASDAQ	OCSL	Thu, May 31, 2012	28.41	28.56	27.99	28.53
1000	NASDAQ	OCSL	Wed, May 30, 2012	28.44	28.62	28.23	28.23
999	NASDAQ	OCSL	Tue, May 29, 2012	28.62	28.74	28.35	28.74
998	NASDAQ	OCSL	Fri, May 25, 2012	28.23	28.50	27.93	28.41
997	NASDAQ	OCSL	Thu, May 24, 2012	27.90	28.14	27.75	28.11
996	NASDAQ	OCSL	Wed, May 23, 2012	27.24	27.72	27.09	27.66
995	NASDAQ	OCSL	Tue, May 22, 2012	27.72	28.14	27.42	27.57
994	NASDAQ	OCSL	Mon, May 21, 2012	27.15	27.66	27.00	27.66
993	NASDAQ	OCSL	Fri, May 18, 2012	27.36	27.51	26.97	27.06
992	NASDAQ	OCSL	Thu, May 17, 2012	28.23	28.35	27.30	27.30
991	NASDAQ	OCSL	Wed, May 16, 2012	28.50	28.53	28.17	28.26
990	NASDAQ	OCSL	Tue, May 15, 2012	28.14	28.53	28.05	28.20
989	NASDAQ	OCSL	Mon, May 14, 2012	28.62	28.65	28.14	28.17
988	NASDAQ	OCSL	Fri, May 11, 2012	28.83	28.95	28.68	28.80
987	NASDAQ	OCSL	Thu, May 10, 2012	29.52	29.52	29.10	29.16
986	NASDAQ	OCSL	Wed, May 9, 2012	29.10	29.55	28.74	29.31
985	NASDAQ	OCSL	Tue, May 8, 2012	28.62	28.80	28.38	28.80
984	NASDAQ	OCSL	Mon, May 7, 2012	28.68	28.77	28.41	28.56
983	NASDAQ	OCSL	Fri, May 4, 2012	29.04	29.10	28.59	28.74
982	NASDAQ	OCSL	Thu, May 3, 2012	29.58	29.61	29.04	29.13
981	NASDAQ	OCSL	Wed, May 2, 2012	29.28	29.55	29.13	29.46
980	NASDAQ	OCSL	Tue, May 1, 2012	29.55	29.73	29.37	29.37
979	NASDAQ	OCSL	Mon, Apr 30, 2012	29.49	29.58	29.31	29.46
978	NASDAQ	OCSL	Fri, Apr 27, 2012	29.10	29.40	28.95	29.37
977	NASDAQ	OCSL	Thu, Apr 26, 2012	28.77	29.16	28.56	29.07
976	NASDAQ	OCSL	Wed, Apr 25, 2012	28.11	28.62	27.93	28.58
975	NASDAQ	OCSL	Tue, Apr 24, 2012	27.54	27.87	27.54	27.75
974	NASDAQ	OCSL	Mon, Apr 23, 2012	27.66	27.81	27.54	27.60
973	NASDAQ	OCSL	Fri, Apr 20, 2012	28.26	28.26	27.90	27.93
972	NASDAQ	OCSL	Thu, Apr 19, 2012	28.17	28.29	27.84	27.93
971	NASDAQ	OCSL	Wed, Apr 18, 2012	27.99	28.26	27.90	28.11
970	NASDAQ	OCSL	Tue, Apr 17, 2012	27.93	28.38	27.87	28.23
969	NASDAQ	OCSL	Mon, Apr 16, 2012	27.93	28.20	27.60	27.84
968	NASDAQ	OCSL	Fri, Apr 13, 2012	28.32	28.38	27.90	27.90
967	NASDAQ	OCSL	Thu, Apr 12, 2012	28.35	28.41	28.17	28.29
966	NASDAQ	OCSL	Wed, Apr 11, 2012	28.56	28.56	28.17	28.32
965	NASDAQ	OCSL	Tue, Apr 10, 2012	28.65	28.74	28.44	28.53
964	NASDAQ	OCSL	Mon, Apr 9, 2012	28.89	28.95	28.65	28.71
963	NASDAQ	OCSL	Thu, Apr 5, 2012	29.01	29.28	28.98	28.98
962	NASDAQ	OCSL	Wed, Apr 4, 2012	29.13	29.31	29.01	29.04
961	NASDAQ	OCSL	Tue, Apr 3, 2012	29.52	29.55	29.19	29.37
960	NASDAQ	OCSL	Mon, Apr 2, 2012	29.28	29.52	29.10	29.52
959	NASDAQ	OCSL	Fri, Mar 30, 2012	29.28	29.34	28.98	29.28
958	NASDAQ	OCSL	Thu, Mar 29, 2012	28.98	29.22	28.83	28.98
957	NASDAQ	OCSL	Wed, Mar 28, 2012	29.31	29.46	29.01	29.10
956	NASDAQ	OCSL	Tue, Mar 27, 2012	29.70	29.76	29.28	29.31
955	NASDAQ	OCSL	Mon, Mar 26, 2012	29.34	29.87	29.13	29.64
954	NASDAQ	OCSL	Fri, Mar 23, 2012	29.01	29.25	28.86	29.22
953	NASDAQ	OCSL	Thu, Mar 22, 2012	28.98	29.15	28.74	28.98
952	NASDAQ	OCSL	Wed, Mar 21, 2012	29.49	29.52	29.16	29.19
951	NASDAQ	OCSL	Tue, Mar 20, 2012	29.58	29.73	29.43	29.52
950	NASDAQ	OCSL	Mon, Mar 19, 2012	29.64	29.88	29.64	29.73
949	NASDAQ	OCSL	Fri, Mar 16, 2012	29.88	29.97	29.70	29.73
948	NASDAQ	OCSL	Thu, Mar 15, 2012	29.85	30.00	29.67	30.00
947	NASDAQ	OCSL	Wed, Mar 14, 2012	29.58	29.97	29.55	29.79
946	NASDAQ	OCSL	Tue, Mar 13, 2012	29.76	29.88	29.40	29.79
945	NASDAQ	OCSL	Mon, Mar 12, 2012	29.85	30.00	29.76	29.88
944	NASDAQ	OCSL	Fri, Mar 9, 2012	29.88	30.00	29.73	29.79
943	NASDAQ	OCSL	Thu, Mar 8, 2012	29.67	30.03	29.49	29.88
942	NASDAQ	OCSL	Wed, Mar 7, 2012	29.01	29.52	28.95	29.40
941	NASDAQ	OCSL	Tue, Mar 6, 2012	28.86	29.07	28.62	28.77
940	NASDAQ	OCSL	Mon, Mar 5, 2012	29.52	29.61	29.19	29.22
939	NASDAQ	OCSL	Fri, Mar 2, 2012	29.70	29.97	29.46	29.49
938	NASDAQ	OCSL	Thu, Mar 1, 2012	29.79	30.12	29.73	29.73
937	NASDAQ	OCSL	Wed, Feb 29, 2012	30.36	30.36	29.70	29.70
936	NASDAQ	OCSL	Tue, Feb 28, 2012	30.18	30.30	30.09	30.18
935	NASDAQ	OCSL	Mon, Feb 27, 2012	30.12	30.24	30.00	30.12
934	NASDAQ	OCSL	Fri, Feb 24, 2012	30.33	30.36	30.12	30.18
933	NASDAQ	OCSL	Thu, Feb 23, 2012	30.33	30.42	30.15	30.21
932	NASDAQ	OCSL	Wed, Feb 22, 2012	30.45	30.72	30.42	30.66
931	NASDAQ	OCSL	Tue, Feb 21, 2012	30.60	30.87	30.36	30.48
930	NASDAQ	OCSL	Fri, Feb 17, 2012	30.54	30.60	30.35	30.57
929	NASDAQ	OCSL	Thu, Feb 16, 2012	30.18	30.48	30.03	30.33
928	NASDAQ	OCSL	Wed, Feb 15, 2012	30.66	30.66	30.00	30.15
927	NASDAQ	OCSL	Tue, Feb 14, 2012	30.81	30.81	30.33	30.36
926	NASDAQ	OCSL	Mon, Feb 13, 2012	30.84	30.90	30.62	30.81
925	NASDAQ	OCSL	Fri, Feb 10, 2012	31.20	31.23	30.72	30.87
924	NASDAQ	OCSL	Thu, Feb 9, 2012	30.90	31.50	30.90	31.38
923	NASDAQ	OCSL	Wed, Feb 8, 2012	31.05	31.19	30.75	30.90
922	NASDAQ	OCSL	Tue, Feb 7, 2012	30.78	31.05	30.78	30.96
921	NASDAQ	OCSL	Mon, Feb 6, 2012	31.17	31.17	30.69	30.78
920	NASDAQ	OCSL	Fri, Feb 3, 2012	30.45	30.87	30.42	30.87
919	NASDAQ	OCSL	Thu, Feb 2, 2012	30.12	30.45	29.97	30.42
918	NASDAQ	OCSL	Wed, Feb 1, 2012	29.49	30.00	29.40	29.97
917	NASDAQ	OCSL	Tue, Jan 31, 2012	29.64	29.88	29.16	29.22
916	NASDAQ	OCSL	Mon, Jan 30, 2012	29.64	29.73	29.37	29.37
915	NASDAQ	OCSL	Fri, Jan 27, 2012	29.97	30.15	29.70	29.73
914	NASDAQ	OCSL	Thu, Jan 26, 2012	30.30	30.30	29.91	29.91
913	NASDAQ	OCSL	Wed, Jan 25, 2012	30.15	30.21	29.91	30.09
912	NASDAQ	OCSL	Tue, Jan 24, 2012	30.15	30.24	30.03	30.06
911	NASDAQ	OCSL	Mon, Jan 23, 2012	30.30	30.60	30.00	30.06
910	NASDAQ	OCSL	Fri, Jan 20, 2012	31.47	31.80	31.26	31.68
909	NASDAQ	OCSL	Thu, Jan 19, 2012	31.20	31.62	30.93	31.38
908	NASDAQ	OCSL	Wed, Jan 18, 2012	30.24	31.11	30.21	31.11
907	NASDAQ	OCSL	Tue, Jan 17, 2012	30.63	30.66	30.18	30.21
906	NASDAQ	OCSL	Fri, Jan 13, 2012	30.18	30.48	30.03	30.39
905	NASDAQ	OCSL	Thu, Jan 12, 2012	30.48	30.72	30.36	30.57
904	NASDAQ	OCSL	Wed, Jan 11, 2012	30.66	30.75	30.15	30.57
903	NASDAQ	OCSL	Tue, Jan 10, 2012	30.54	30.96	30.45	30.96
902	NASDAQ	OCSL	Mon, Jan 9, 2012	30.27	30.36	30.03	30.36
901	NASDAQ	OCSL	Fri, Jan 6, 2012	29.91	30.12	29.64	29.97
900	NASDAQ	OCSL	Thu, Jan 5, 2012	29.70	29.97	29.34	29.79
899	NASDAQ	OCSL	Wed, Jan 4, 2012	29.19	29.91	29.16	29.76
898	NASDAQ	OCSL	Tue, Jan 3, 2012	29.25	29.58	29.21	29.40
897	NASDAQ	OCSL	Fri, Dec 30, 2011	29.04	29.22	28.68	28.71
896	NASDAQ	OCSL	Thu, Dec 29, 2011	28.92	29.19	28.92	29.10
895	NASDAQ	OCSL	Wed, Dec 28, 2011	29.31	29.49	28.80	28.80
894	NASDAQ	OCSL	Tue, Dec 27, 2011	29.31	29.55	28.80	29.46
893	NASDAQ	OCSL	Fri, Dec 23, 2011	29.28	29.31	28.89	29.07
892	NASDAQ	OCSL	Thu, Dec 22, 2011	28.98	29.10	28.59	28.98
891	NASDAQ	OCSL	Wed, Dec 21, 2011	29.07	29.22	28.50	28.98
890	NASDAQ	OCSL	Tue, Dec 20, 2011	28.95	29.34	28.42	29.31
889	NASDAQ	OCSL	Mon, Dec 19, 2011	28.86	28.95	28.05	28.08
888	NASDAQ	OCSL	Fri, Dec 16, 2011	28.62	28.94	28.26	28.62
887	NASDAQ	OCSL	Thu, Dec 15, 2011	28.71	28.92	28.35	28.53
886	NASDAQ	OCSL	Wed, Dec 14, 2011	28.77	28.77	28.20	28.38
885	NASDAQ	OCSL	Tue, Dec 13, 2011	29.46	29.67	28.80	28.92
884	NASDAQ	OCSL	Mon, Dec 12, 2011	29.43	29.58	29.07	29.31
883	NASDAQ	OCSL	Fri, Dec 9, 2011	29.13	30.00	29.07	29.88
882	NASDAQ	OCSL	Thu, Dec 8, 2011	30.48	30.48	29.43	29.49
881	NASDAQ	OCSL	Wed, Dec 7, 2011	30.03	30.72	29.40	30.60
880	NASDAQ	OCSL	Tue, Dec 6, 2011	30.00	30.06	29.76	29.97
879	NASDAQ	OCSL	Mon, Dec 5, 2011	29.70	29.97	29.40	29.82
878	NASDAQ	OCSL	Fri, Dec 2, 2011	29.49	29.97	29.21	29.31
877	NASDAQ	OCSL	Thu, Dec 1, 2011	29.22	29.70	29.01	29.07
876	NASDAQ	OCSL	Wed, Nov 30, 2011	29.19	29.34	28.03	29.34
875	NASDAQ	OCSL	Tue, Nov 29, 2011	28.20	28.35	27.60	27.84
874	NASDAQ	OCSL	Mon, Nov 28, 2011	27.72	28.23	27.51	28.14
873	NASDAQ	OCSL	Fri, Nov 25, 2011	27.06	27.45	27.06	27.09
872	NASDAQ	OCSL	Wed, Nov 23, 2011	27.90	28.05	27.06	27.06
871	NASDAQ	OCSL	Tue, Nov 22, 2011	28.35	28.59	27.96	28.05
870	NASDAQ	OCSL	Mon, Nov 21, 2011	29.19	29.19	28.11	28.41
869	NASDAQ	OCSL	Fri, Nov 18, 2011	29.37	29.58	29.10	29.34
868	NASDAQ	OCSL	Thu, Nov 17, 2011	29.73	29.88	29.10	29.31
867	NASDAQ	OCSL	Wed, Nov 16, 2011	30.00	30.27	29.64	29.64
866	NASDAQ	OCSL	Tue, Nov 15, 2011	29.76	30.39	29.25	30.24
865	NASDAQ	OCSL	Mon, Nov 14, 2011	29.97	30.18	29.01	29.52
864	NASDAQ	OCSL	Fri, Nov 11, 2011	29.67	30.42	29.58	30.39
863	NASDAQ	OCSL	Thu, Nov 10, 2011	29.52	29.61	28.98	29.46
862	NASDAQ	OCSL	Wed, Nov 9, 2011	30.00	30.21	29.40	29.43
861	NASDAQ	OCSL	Tue, Nov 8, 2011	30.30	30.60	30.15	30.51
860	NASDAQ	OCSL	Mon, Nov 7, 2011	29.91	30.21	29.58	30.09
859	NASDAQ	OCSL	Fri, Nov 4, 2011	29.55	30.09	29.37	29.82
858	NASDAQ	OCSL	Thu, Nov 3, 2011	29.52	30.00	28.86	29.91
857	NASDAQ	OCSL	Wed, Nov 2, 2011	28.98	29.28	28.80	29.25
856	NASDAQ	OCSL	Tue, Nov 1, 2011	28.68	29.13	28.20	28.50
855	NASDAQ	OCSL	Mon, Oct 31, 2011	30.48	30.60	29.58	29.58
854	NASDAQ	OCSL	Fri, Oct 28, 2011	30.03	30.60	29.97	30.42
853	NASDAQ	OCSL	Thu, Oct 27, 2011	29.61	30.12	29.61	29.88
852	NASDAQ	OCSL	Wed, Oct 26, 2011	29.37	29.46	28.77	29.31
851	NASDAQ	OCSL	Tue, Oct 25, 2011	29.34	29.49	28.86	28.89
850	NASDAQ	OCSL	Mon, Oct 24, 2011	28.77	29.49	28.50	29.49
849	NASDAQ	OCSL	Fri, Oct 21, 2011	29.13	29.13	28.14	28.77
848	NASDAQ	OCSL	Thu, Oct 20, 2011	28.86	29.22	28.14	28.71
847	NASDAQ	OCSL	Wed, Oct 19, 2011	29.58	30.00	29.22	29.31
846	NASDAQ	OCSL	Tue, Oct 18, 2011	28.71	29.70	28.47	29.58
845	NASDAQ	OCSL	Mon, Oct 17, 2011	29.01	29.55	28.65	28.71
844	NASDAQ	OCSL	Fri, Oct 14, 2011	29.10	29.40	28.75	29.37
843	NASDAQ	OCSL	Thu, Oct 13, 2011	28.98	29.22	28.14	28.77
842	NASDAQ	OCSL	Wed, Oct 12, 2011	28.95	29.43	28.80	29.28
841	NASDAQ	OCSL	Tue, Oct 11, 2011	28.80	29.25	28.68	29.04
840	NASDAQ	OCSL	Mon, Oct 10, 2011	28.41	28.98	28.38	28.98
839	NASDAQ	OCSL	Fri, Oct 7, 2011	28.62	28.86	27.63	27.84
838	NASDAQ	OCSL	Thu, Oct 6, 2011	27.75	28.62	27.57	28.53
837	NASDAQ	OCSL	Wed, Oct 5, 2011	27.75	28.11	27.12	27.81
836	NASDAQ	OCSL	Tue, Oct 4, 2011	26.70	27.84	25.80	27.66
835	NASDAQ	OCSL	Mon, Oct 3, 2011	27.75	28.26	26.88	26.97
834	NASDAQ	OCSL	Fri, Sep 30, 2011	28.53	28.80	27.93	27.96
833	NASDAQ	OCSL	Thu, Sep 29, 2011	28.41	28.80	27.90	28.77
832	NASDAQ	OCSL	Wed, Sep 28, 2011	28.74	29.01	27.75	27.75
831	NASDAQ	OCSL	Tue, Sep 27, 2011	29.07	29.25	28.56	28.74
830	NASDAQ	OCSL	Mon, Sep 26, 2011	27.96	28.41	27.39	28.41
829	NASDAQ	OCSL	Fri, Sep 23, 2011	27.69	27.99	27.21	27.69
828	NASDAQ	OCSL	Thu, Sep 22, 2011	27.39	27.84	27.15	27.69
827	NASDAQ	OCSL	Wed, Sep 21, 2011	29.16	29.19	27.78	27.78
826	NASDAQ	OCSL	Tue, Sep 20, 2011	29.10	29.40	28.71	28.86
825	NASDAQ	OCSL	Mon, Sep 19, 2011	28.89	29.10	28.35	28.83
824	NASDAQ	OCSL	Fri, Sep 16, 2011	28.89	29.04	28.29	28.95
823	NASDAQ	OCSL	Thu, Sep 15, 2011	28.80	28.80	28.14	28.71
822	NASDAQ	OCSL	Wed, Sep 14, 2011	28.56	28.83	27.75	28.53
821	NASDAQ	OCSL	Tue, Sep 13, 2011	27.87	28.44	27.66	28.38
820	NASDAQ	OCSL	Mon, Sep 12, 2011	27.00	27.96	27.00	27.87
819	NASDAQ	OCSL	Fri, Sep 9, 2011	27.96	28.14	27.24	27.48
818	NASDAQ	OCSL	Thu, Sep 8, 2011	28.80	29.22	28.17	28.17
817	NASDAQ	OCSL	Wed, Sep 7, 2011	28.17	28.98	28.17	28.98
816	NASDAQ	OCSL	Tue, Sep 6, 2011	27.24	27.90	26.67	27.84
815	NASDAQ	OCSL	Fri, Sep 2, 2011	28.41	28.74	27.96	27.96
814	NASDAQ	OCSL	Thu, Sep 1, 2011	29.70	29.88	28.83	28.92
813	NASDAQ	OCSL	Wed, Aug 31, 2011	30.00	30.00	29.37	29.73
812	NASDAQ	OCSL	Tue, Aug 30, 2011	29.70	30.00	29.10	29.73
811	NASDAQ	OCSL	Mon, Aug 29, 2011	29.34	30.09	29.13	30.09
810	NASDAQ	OCSL	Fri, Aug 26, 2011	28.50	29.40	28.05	29.04
809	NASDAQ	OCSL	Thu, Aug 25, 2011	29.40	29.58	28.50	28.62
808	NASDAQ	OCSL	Wed, Aug 24, 2011	28.92	29.25	28.35	29.13
807	NASDAQ	OCSL	Tue, Aug 23, 2011	27.54	28.71	27.39	28.71
806	NASDAQ	OCSL	Mon, Aug 22, 2011	28.29	28.29	27.15	27.63
805	NASDAQ	OCSL	Fri, Aug 19, 2011	27.81	28.83	27.57	27.60
804	NASDAQ	OCSL	Thu, Aug 18, 2011	28.95	29.43	28.11	28.29
803	NASDAQ	OCSL	Wed, Aug 17, 2011	29.85	30.51	29.67	29.94
802	NASDAQ	OCSL	Tue, Aug 16, 2011	29.49	30.00	29.04	29.76
801	NASDAQ	OCSL	Mon, Aug 15, 2011	29.25	29.73	29.01	29.64
800	NASDAQ	OCSL	Fri, Aug 12, 2011	28.14	29.06	27.69	28.71
799	NASDAQ	OCSL	Thu, Aug 11, 2011	25.80	27.72	25.80	27.36
798	NASDAQ	OCSL	Wed, Aug 10, 2011	26.88	27.27	25.83	25.92
797	NASDAQ	OCSL	Tue, Aug 9, 2011	25.80	27.45	25.14	27.42
796	NASDAQ	OCSL	Mon, Aug 8, 2011	26.97	28.11	25.59	25.59
795	NASDAQ	OCSL	Fri, Aug 5, 2011	30.09	31.08	27.84	28.53
794	NASDAQ	OCSL	Thu, Aug 4, 2011	31.26	31.32	29.82	29.85
793	NASDAQ	OCSL	Wed, Aug 3, 2011	31.05	31.41	30.39	31.32
792	NASDAQ	OCSL	Tue, Aug 2, 2011	32.13	32.40	31.08	31.08
791	NASDAQ	OCSL	Mon, Aug 1, 2011	32.82	32.82	31.71	32.22
790	NASDAQ	OCSL	Fri, Jul 29, 2011	31.77	31.77	27.00	31.56
789	NASDAQ	OCSL	Thu, Jul 28, 2011	33.21	33.39	32.04	32.22
788	NASDAQ	OCSL	Wed, Jul 27, 2011	34.41	34.56	33.51	33.57
787	NASDAQ	OCSL	Tue, Jul 26, 2011	34.53	34.89	34.38	34.56
786	NASDAQ	OCSL	Mon, Jul 25, 2011	34.50	35.04	34.29	34.53
785	NASDAQ	OCSL	Fri, Jul 22, 2011	34.62	34.92	34.32	34.86
784	NASDAQ	OCSL	Thu, Jul 21, 2011	34.08	34.80	33.78	34.74
783	NASDAQ	OCSL	Wed, Jul 20, 2011	33.87	33.96	33.48	33.78
782	NASDAQ	OCSL	Tue, Jul 19, 2011	34.50	34.77	33.30	33.72
781	NASDAQ	OCSL	Mon, Jul 18, 2011	35.07	35.16	34.26	34.38
780	NASDAQ	OCSL	Fri, Jul 15, 2011	35.25	35.37	34.89	35.19
779	NASDAQ	OCSL	Thu, Jul 14, 2011	35.37	35.46	34.83	35.40
778	NASDAQ	OCSL	Wed, Jul 13, 2011	35.07	35.43	35.01	35.25
777	NASDAQ	OCSL	Tue, Jul 12, 2011	34.53	35.19	34.53	34.89
776	NASDAQ	OCSL	Mon, Jul 11, 2011	35.28	35.28	34.59	34.68
775	NASDAQ	OCSL	Fri, Jul 8, 2011	35.13	35.46	35.04	35.46
774	NASDAQ	OCSL	Thu, Jul 7, 2011	35.28	35.52	35.10	35.37
773	NASDAQ	OCSL	Wed, Jul 6, 2011	34.89	35.19	34.89	35.19
772	NASDAQ	OCSL	Tue, Jul 5, 2011	35.25	35.31	34.95	35.04
771	NASDAQ	OCSL	Fri, Jul 1, 2011	34.95	35.34	34.83	35.22
770	NASDAQ	OCSL	Thu, Jun 30, 2011	34.80	35.10	34.80	34.80
769	NASDAQ	OCSL	Wed, Jun 29, 2011	35.01	35.01	34.56	34.74
768	NASDAQ	OCSL	Tue, Jun 28, 2011	35.19	35.22	34.98	35.16
767	NASDAQ	OCSL	Mon, Jun 27, 2011	34.92	35.19	34.59	34.98
766	NASDAQ	OCSL	Fri, Jun 24, 2011	35.07	35.31	34.65	34.77
765	NASDAQ	OCSL	Thu, Jun 23, 2011	34.92	35.16	34.50	35.04
764	NASDAQ	OCSL	Wed, Jun 22, 2011	34.83	35.37	34.83	35.13
763	NASDAQ	OCSL	Tue, Jun 21, 2011	34.86	35.22	34.41	34.95
762	NASDAQ	OCSL	Mon, Jun 20, 2011	35.55	35.82	35.16	35.70
761	NASDAQ	OCSL	Fri, Jun 17, 2011	35.61	35.85	35.28	35.49
760	NASDAQ	OCSL	Thu, Jun 16, 2011	35.22	36.00	35.13	35.43
759	NASDAQ	OCSL	Wed, Jun 15, 2011	34.92	35.52	34.68	35.22
758	NASDAQ	OCSL	Tue, Jun 14, 2011	34.86	35.34	34.77	35.34
757	NASDAQ	OCSL	Mon, Jun 13, 2011	34.98	35.19	34.26	34.53
756	NASDAQ	OCSL	Fri, Jun 10, 2011	35.64	35.79	34.53	34.65
755	NASDAQ	OCSL	Thu, Jun 9, 2011	34.98	36.00	34.95	35.67
754	NASDAQ	OCSL	Wed, Jun 8, 2011	36.12	36.15	34.89	34.98
753	NASDAQ	OCSL	Tue, Jun 7, 2011	36.09	36.51	35.85	35.97
752	NASDAQ	OCSL	Mon, Jun 6, 2011	36.03	36.69	35.94	35.97
751	NASDAQ	OCSL	Fri, Jun 3, 2011	36.00	36.69	36.00	36.18
750	NASDAQ	OCSL	Thu, Jun 2, 2011	36.36	36.72	36.03	36.21
749	NASDAQ	OCSL	Wed, Jun 1, 2011	37.02	37.14	36.21	36.21
748	NASDAQ	OCSL	Tue, May 31, 2011	37.05	37.29	36.69	36.99
747	NASDAQ	OCSL	Fri, May 27, 2011	37.02	37.08	36.75	36.78
746	NASDAQ	OCSL	Thu, May 26, 2011	37.02	37.26	36.78	37.23
745	NASDAQ	OCSL	Wed, May 25, 2011	36.54	37.38	36.39	37.11
744	NASDAQ	OCSL	Tue, May 24, 2011	37.08	37.14	36.66	36.72
743	NASDAQ	OCSL	Mon, May 23, 2011	36.84	37.14	36.60	36.72
742	NASDAQ	OCSL	Fri, May 20, 2011	37.47	37.65	36.96	37.26
741	NASDAQ	OCSL	Thu, May 19, 2011	37.56	37.65	37.08	37.44
740	NASDAQ	OCSL	Wed, May 18, 2011	36.30	37.50	36.21	37.29
739	NASDAQ	OCSL	Tue, May 17, 2011	36.72	36.75	35.85	36.21
738	NASDAQ	OCSL	Mon, May 16, 2011	37.32	37.44	36.69	36.75
737	NASDAQ	OCSL	Fri, May 13, 2011	37.89	38.10	37.20	37.44
736	NASDAQ	OCSL	Thu, May 12, 2011	37.59	38.16	37.20	37.86
735	NASDAQ	OCSL	Wed, May 11, 2011	37.89	37.98	36.93	37.59
734	NASDAQ	OCSL	Tue, May 10, 2011	37.35	37.89	37.14	37.86
733	NASDAQ	OCSL	Mon, May 9, 2011	36.90	37.23	36.48	37.14
732	NASDAQ	OCSL	Fri, May 6, 2011	37.71	38.25	36.66	36.78
731	NASDAQ	OCSL	Thu, May 5, 2011	38.34	38.37	37.50	37.77
730	NASDAQ	OCSL	Wed, May 4, 2011	38.85	39.00	37.71	38.37
729	NASDAQ	OCSL	Tue, May 3, 2011	39.24	39.33	38.43	38.67
728	NASDAQ	OCSL	Mon, May 2, 2011	39.99	40.08	39.30	39.30
727	NASDAQ	OCSL	Fri, Apr 29, 2011	39.63	40.05	39.72	39.99
726	NASDAQ	OCSL	Thu, Apr 28, 2011	39.69	39.78	39.36	39.60
725	NASDAQ	OCSL	Wed, Apr 27, 2011	40.08	40.08	39.42	39.78
724	NASDAQ	OCSL	Tue, Apr 26, 2011	40.05	40.26	39.90	39.93
723	NASDAQ	OCSL	Mon, Apr 25, 2011	39.90	40.02	39.81	39.96
722	NASDAQ	OCSL	Thu, Apr 21, 2011	39.93	40.02	39.48	39.93
721	NASDAQ	OCSL	Wed, Apr 20, 2011	39.75	39.84	39.51	39.78
720	NASDAQ	OCSL	Tue, Apr 19, 2011	39.30	39.60	39.12	39.30
719	NASDAQ	OCSL	Mon, Apr 18, 2011	39.39	39.54	39.03	39.30
718	NASDAQ	OCSL	Fri, Apr 15, 2011	39.39	39.63	39.18	39.54
717	NASDAQ	OCSL	Thu, Apr 14, 2011	39.30	39.60	39.03	39.27
716	NASDAQ	OCSL	Wed, Apr 13, 2011	39.21	39.66	38.82	39.54
715	NASDAQ	OCSL	Tue, Apr 12, 2011	39.00	39.12	38.70	38.85
714	NASDAQ	OCSL	Mon, Apr 11, 2011	39.09	39.36	39.03	39.09
713	NASDAQ	OCSL	Fri, Apr 8, 2011	39.48	39.72	39.03	39.09
712	NASDAQ	OCSL	Thu, Apr 7, 2011	39.51	39.75	39.03	39.48
711	NASDAQ	OCSL	Wed, Apr 6, 2011	39.99	40.35	39.81	40.26
710	NASDAQ	OCSL	Tue, Apr 5, 2011	39.69	39.96	39.45	39.78
709	NASDAQ	OCSL	Mon, Apr 4, 2011	39.99	40.23	39.42	39.66
708	NASDAQ	OCSL	Fri, Apr 1, 2011	40.08	40.23	39.72	39.90
707	NASDAQ	OCSL	Thu, Mar 31, 2011	40.11	40.35	39.72	40.05
706	NASDAQ	OCSL	Wed, Mar 30, 2011	40.17	40.32	39.78	40.05
705	NASDAQ	OCSL	Tue, Mar 29, 2011	40.17	40.43	40.14	40.35
704	NASDAQ	OCSL	Mon, Mar 28, 2011	40.26	40.50	40.11	40.11
703	NASDAQ	OCSL	Fri, Mar 25, 2011	40.26	40.62	39.93	40.05
702	NASDAQ	OCSL	Thu, Mar 24, 2011	40.23	40.35	39.84	40.14
701	NASDAQ	OCSL	Wed, Mar 23, 2011	39.90	40.05	39.30	39.93
700	NASDAQ	OCSL	Tue, Mar 22, 2011	40.35	40.41	39.81	39.90
699	NASDAQ	OCSL	Mon, Mar 21, 2011	39.99	40.41	39.84	40.32
698	NASDAQ	OCSL	Fri, Mar 18, 2011	39.21	39.42	39.15	39.42
697	NASDAQ	OCSL	Thu, Mar 17, 2011	39.27	39.54	38.76	38.91
696	NASDAQ	OCSL	Wed, Mar 16, 2011	39.06	39.54	38.70	38.70
695	NASDAQ	OCSL	Tue, Mar 15, 2011	38.64	39.24	38.43	39.00
694	NASDAQ	OCSL	Mon, Mar 14, 2011	39.30	39.42	39.00	39.18
693	NASDAQ	OCSL	Fri, Mar 11, 2011	39.27	39.54	39.09	39.30
692	NASDAQ	OCSL	Thu, Mar 10, 2011	39.81	39.81	39.03	39.21
691	NASDAQ	OCSL	Wed, Mar 9, 2011	40.68	40.74	39.75	39.99
690	NASDAQ	OCSL	Tue, Mar 8, 2011	40.50	40.62	39.90	40.53
689	NASDAQ	OCSL	Mon, Mar 7, 2011	41.07	41.08	40.14	40.23
688	NASDAQ	OCSL	Fri, Mar 4, 2011	41.13	41.19	40.50	40.86
687	NASDAQ	OCSL	Thu, Mar 3, 2011	40.83	41.34	40.62	41.07
686	NASDAQ	OCSL	Wed, Mar 2, 2011	40.68	40.86	40.26	40.47
685	NASDAQ	OCSL	Tue, Mar 1, 2011	41.46	41.55	40.50	40.71
684	NASDAQ	OCSL	Mon, Feb 28, 2011	41.43	41.70	40.86	41.31
683	NASDAQ	OCSL	Fri, Feb 25, 2011	41.34	41.70	40.80	41.10
682	NASDAQ	OCSL	Thu, Feb 24, 2011	40.80	41.55	40.41	41.52
681	NASDAQ	OCSL	Wed, Feb 23, 2011	40.86	41.07	39.72	40.41
680	NASDAQ	OCSL	Tue, Feb 22, 2011	41.73	41.85	40.68	40.77
679	NASDAQ	OCSL	Fri, Feb 18, 2011	41.82	41.85	41.34	41.85
678	NASDAQ	OCSL	Thu, Feb 17, 2011	41.07	41.70	41.04	41.70
677	NASDAQ	OCSL	Wed, Feb 16, 2011	41.16	41.19	40.65	41.01
676	NASDAQ	OCSL	Tue, Feb 15, 2011	40.26	40.98	40.23	40.86
675	NASDAQ	OCSL	Mon, Feb 14, 2011	40.38	40.50	39.96	40.29
674	NASDAQ	OCSL	Fri, Feb 11, 2011	39.54	40.26	39.45	40.26
673	NASDAQ	OCSL	Thu, Feb 10, 2011	39.60	39.81	39.24	39.48
672	NASDAQ	OCSL	Wed, Feb 9, 2011	39.75	39.84	39.42	39.66
671	NASDAQ	OCSL	Tue, Feb 8, 2011	39.72	39.72	39.30	39.66
670	NASDAQ	OCSL	Mon, Feb 7, 2011	39.66	40.05	39.48	39.63
669	NASDAQ	OCSL	Fri, Feb 4, 2011	39.54	39.84	39.03	39.66
668	NASDAQ	OCSL	Thu, Feb 3, 2011	39.27	39.57	38.70	39.42
667	NASDAQ	OCSL	Wed, Feb 2, 2011	38.64	39.21	38.58	39.21
666	NASDAQ	OCSL	Tue, Feb 1, 2011	38.16	38.85	37.95	38.55
665	NASDAQ	OCSL	Mon, Jan 31, 2011	39.30	40.11	39.09	39.54
664	NASDAQ	OCSL	Fri, Jan 28, 2011	40.38	40.38	39.03	39.06
663	NASDAQ	OCSL	Thu, Jan 27, 2011	40.08	40.80	39.90	40.59
662	NASDAQ	OCSL	Wed, Jan 26, 2011	39.54	39.72	39.00	39.57
661	NASDAQ	OCSL	Tue, Jan 25, 2011	37.65	37.80	37.53	37.62
660	NASDAQ	OCSL	Mon, Jan 24, 2011	37.77	37.89	37.35	37.59
659	NASDAQ	OCSL	Fri, Jan 21, 2011	36.99	37.80	36.99	37.50
658	NASDAQ	OCSL	Thu, Jan 20, 2011	36.69	37.23	36.42	36.63
657	NASDAQ	OCSL	Wed, Jan 19, 2011	37.68	37.74	36.72	36.90
656	NASDAQ	OCSL	Tue, Jan 18, 2011	37.71	37.80	37.47	37.59
655	NASDAQ	OCSL	Fri, Jan 14, 2011	37.35	38.07	37.35	37.62
654	NASDAQ	OCSL	Thu, Jan 13, 2011	37.20	37.41	36.99	37.35
653	NASDAQ	OCSL	Wed, Jan 12, 2011	36.84	37.20	36.75	37.05
652	NASDAQ	OCSL	Tue, Jan 11, 2011	36.75	36.75	36.48	36.69
651	NASDAQ	OCSL	Mon, Jan 10, 2011	36.54	36.69	36.31	36.51
650	NASDAQ	OCSL	Fri, Jan 7, 2011	36.45	36.63	36.03	36.48
649	NASDAQ	OCSL	Thu, Jan 6, 2011	36.30	36.54	36.15	36.30
648	NASDAQ	OCSL	Wed, Jan 5, 2011	35.64	36.30	35.49	36.21
647	NASDAQ	OCSL	Tue, Jan 4, 2011	36.54	36.60	35.49	35.82
646	NASDAQ	OCSL	Mon, Jan 3, 2011	36.63	36.93	36.36	36.42
645	NASDAQ	OCSL	Fri, Dec 31, 2010	36.87	36.87	36.30	36.42
644	NASDAQ	OCSL	Thu, Dec 30, 2010	36.81	37.05	36.75	36.87
643	NASDAQ	OCSL	Wed, Dec 29, 2010	36.57	36.87	36.48	36.72
642	NASDAQ	OCSL	Tue, Dec 28, 2010	36.21	36.45	36.12	36.39
641	NASDAQ	OCSL	Mon, Dec 27, 2010	36.09	36.09	35.88	36.03
640	NASDAQ	OCSL	Thu, Dec 23, 2010	36.03	36.09	35.70	35.88
639	NASDAQ	OCSL	Wed, Dec 22, 2010	36.12	36.27	35.97	36.03
638	NASDAQ	OCSL	Tue, Dec 21, 2010	35.97	36.06	35.79	35.97
637	NASDAQ	OCSL	Mon, Dec 20, 2010	35.70	35.94	35.40	35.73
636	NASDAQ	OCSL	Fri, Dec 17, 2010	34.89	35.37	34.44	35.37
635	NASDAQ	OCSL	Thu, Dec 16, 2010	35.01	35.01	34.59	34.74
634	NASDAQ	OCSL	Wed, Dec 15, 2010	35.10	35.10	34.80	35.04
633	NASDAQ	OCSL	Tue, Dec 14, 2010	34.98	35.19	34.92	35.10
632	NASDAQ	OCSL	Mon, Dec 13, 2010	35.34	35.49	34.92	34.92
631	NASDAQ	OCSL	Fri, Dec 10, 2010	35.10	35.34	34.86	35.34
630	NASDAQ	OCSL	Thu, Dec 9, 2010	35.61	35.67	34.95	34.98
629	NASDAQ	OCSL	Wed, Dec 8, 2010	35.04	35.37	34.56	35.34
628	NASDAQ	OCSL	Tue, Dec 7, 2010	34.98	35.34	34.89	34.98
627	NASDAQ	OCSL	Mon, Dec 6, 2010	34.23	34.83	34.14	34.71
626	NASDAQ	OCSL	Fri, Dec 3, 2010	33.63	34.53	33.60	34.38
625	NASDAQ	OCSL	Thu, Dec 2, 2010	34.05	34.95	33.57	33.66
624	NASDAQ	OCSL	Wed, Dec 1, 2010	35.07	35.25	34.74	34.95
623	NASDAQ	OCSL	Tue, Nov 30, 2010	34.53	34.83	34.38	34.59
622	NASDAQ	OCSL	Mon, Nov 29, 2010	35.16	35.22	34.56	34.74
621	NASDAQ	OCSL	Fri, Nov 26, 2010	35.40	35.76	35.40	35.49
620	NASDAQ	OCSL	Wed, Nov 24, 2010	35.25	35.55	35.19	35.46
619	NASDAQ	OCSL	Tue, Nov 23, 2010	35.22	35.40	34.92	35.01
618	NASDAQ	OCSL	Mon, Nov 22, 2010	35.01	35.52	35.01	35.49
617	NASDAQ	OCSL	Fri, Nov 19, 2010	34.65	35.13	34.50	35.07
616	NASDAQ	OCSL	Thu, Nov 18, 2010	34.50	34.89	34.41	34.65
615	NASDAQ	OCSL	Wed, Nov 17, 2010	33.99	34.38	33.96	34.17
614	NASDAQ	OCSL	Tue, Nov 16, 2010	34.80	34.91	33.63	33.81
613	NASDAQ	OCSL	Mon, Nov 15, 2010	35.10	35.70	35.07	35.07
612	NASDAQ	OCSL	Fri, Nov 12, 2010	35.46	35.82	34.92	34.92
611	NASDAQ	OCSL	Thu, Nov 11, 2010	35.85	35.97	35.61	35.67
610	NASDAQ	OCSL	Wed, Nov 10, 2010	36.39	36.51	35.61	35.88
609	NASDAQ	OCSL	Tue, Nov 9, 2010	36.45	36.72	36.27	36.39
608	NASDAQ	OCSL	Mon, Nov 8, 2010	36.00	36.39	35.91	36.36
607	NASDAQ	OCSL	Fri, Nov 5, 2010	36.09	36.36	35.79	36.12
606	NASDAQ	OCSL	Thu, Nov 4, 2010	35.94	36.36	35.73	36.00
605	NASDAQ	OCSL	Wed, Nov 3, 2010	35.49	35.76	35.16	35.61
604	NASDAQ	OCSL	Tue, Nov 2, 2010	35.58	35.70	35.25	35.58
603	NASDAQ	OCSL	Mon, Nov 1, 2010	35.40	35.70	34.95	35.22
602	NASDAQ	OCSL	Fri, Oct 29, 2010	34.89	35.49	34.89	35.40
601	NASDAQ	OCSL	Thu, Oct 28, 2010	35.19	35.25	34.83	35.07
600	NASDAQ	OCSL	Wed, Oct 27, 2010	34.89	35.22	34.56	35.04
599	NASDAQ	OCSL	Tue, Oct 26, 2010	34.71	35.10	34.59	35.01
598	NASDAQ	OCSL	Mon, Oct 25, 2010	34.86	35.04	34.59	34.83
597	NASDAQ	OCSL	Fri, Oct 22, 2010	34.41	34.65	34.26	34.59
596	NASDAQ	OCSL	Thu, Oct 21, 2010	34.53	35.01	33.99	34.20
595	NASDAQ	OCSL	Wed, Oct 20, 2010	33.99	34.47	33.99	34.47
594	NASDAQ	OCSL	Tue, Oct 19, 2010	34.47	34.68	33.54	33.84
593	NASDAQ	OCSL	Mon, Oct 18, 2010	34.29	34.74	33.93	34.65
592	NASDAQ	OCSL	Fri, Oct 15, 2010	34.77	34.83	33.90	34.05
591	NASDAQ	OCSL	Thu, Oct 14, 2010	34.56	34.95	34.29	34.56
590	NASDAQ	OCSL	Wed, Oct 13, 2010	34.50	34.68	34.47	34.50
589	NASDAQ	OCSL	Tue, Oct 12, 2010	34.20	34.47	33.96	34.41
588	NASDAQ	OCSL	Mon, Oct 11, 2010	33.72	34.41	33.72	34.23
587	NASDAQ	OCSL	Fri, Oct 8, 2010	33.33	34.02	33.21	33.84
586	NASDAQ	OCSL	Thu, Oct 7, 2010	33.99	33.99	33.09	33.15
585	NASDAQ	OCSL	Wed, Oct 6, 2010	33.78	34.08	33.63	33.69
584	NASDAQ	OCSL	Tue, Oct 5, 2010	33.30	33.81	32.91	33.75
583	NASDAQ	OCSL	Mon, Oct 4, 2010	33.69	33.96	32.82	32.94
582	NASDAQ	OCSL	Fri, Oct 1, 2010	33.63	34.02	33.48	33.90
581	NASDAQ	OCSL	Thu, Sep 30, 2010	33.60	33.75	32.91	33.42
580	NASDAQ	OCSL	Wed, Sep 29, 2010	32.85	33.54	32.73	33.51
579	NASDAQ	OCSL	Tue, Sep 28, 2010	33.00	33.03	32.40	32.79
578	NASDAQ	OCSL	Mon, Sep 27, 2010	32.67	33.00	32.58	32.97
577	NASDAQ	OCSL	Fri, Sep 24, 2010	32.07	32.70	32.07	32.55
576	NASDAQ	OCSL	Thu, Sep 23, 2010	31.74	32.13	31.59	31.71
575	NASDAQ	OCSL	Wed, Sep 22, 2010	32.46	32.79	31.89	31.92
574	NASDAQ	OCSL	Tue, Sep 21, 2010	32.55	32.79	32.40	32.46
573	NASDAQ	OCSL	Mon, Sep 20, 2010	31.71	32.61	31.50	32.58
572	NASDAQ	OCSL	Fri, Sep 17, 2010	32.04	32.07	31.35	31.71
571	NASDAQ	OCSL	Thu, Sep 16, 2010	31.62	31.86	31.38	31.86
570	NASDAQ	OCSL	Wed, Sep 15, 2010	31.26	31.65	31.08	31.56
569	NASDAQ	OCSL	Tue, Sep 14, 2010	31.44	31.63	31.23	31.32
568	NASDAQ	OCSL	Mon, Sep 13, 2010	31.20	31.47	31.08	31.44
567	NASDAQ	OCSL	Fri, Sep 10, 2010	31.11	31.26	30.87	30.90
566	NASDAQ	OCSL	Thu, Sep 9, 2010	30.84	31.26	30.75	31.11
565	NASDAQ	OCSL	Wed, Sep 8, 2010	30.72	30.99	30.45	30.54
564	NASDAQ	OCSL	Tue, Sep 7, 2010	31.41	31.41	30.60	30.60
563	NASDAQ	OCSL	Fri, Sep 3, 2010	31.17	31.38	30.75	31.35
562	NASDAQ	OCSL	Thu, Sep 2, 2010	30.36	30.93	30.12	30.93
561	NASDAQ	OCSL	Wed, Sep 1, 2010	29.91	30.30	29.91	30.30
560	NASDAQ	OCSL	Tue, Aug 31, 2010	29.70	30.06	29.37	29.58
559	NASDAQ	OCSL	Mon, Aug 30, 2010	30.48	30.48	29.67	29.79
558	NASDAQ	OCSL	Fri, Aug 27, 2010	30.15	30.72	29.85	30.69
557	NASDAQ	OCSL	Thu, Aug 26, 2010	29.85	30.30	29.85	29.97
556	NASDAQ	OCSL	Wed, Aug 25, 2010	29.58	30.00	29.43	29.97
555	NASDAQ	OCSL	Tue, Aug 24, 2010	29.88	30.09	29.70	29.73
554	NASDAQ	OCSL	Mon, Aug 23, 2010	30.33	30.45	30.09	30.15
553	NASDAQ	OCSL	Fri, Aug 20, 2010	30.09	30.36	29.91	30.18
552	NASDAQ	OCSL	Thu, Aug 19, 2010	30.75	31.02	30.12	30.12
551	NASDAQ	OCSL	Wed, Aug 18, 2010	31.14	31.20	30.75	30.75
550	NASDAQ	OCSL	Tue, Aug 17, 2010	31.20	31.65	31.05	31.29
549	NASDAQ	OCSL	Mon, Aug 16, 2010	30.45	31.29	30.39	30.81
548	NASDAQ	OCSL	Fri, Aug 13, 2010	30.09	30.87	30.03	30.51
547	NASDAQ	OCSL	Thu, Aug 12, 2010	30.27	30.42	29.70	30.12
546	NASDAQ	OCSL	Wed, Aug 11, 2010	30.93	31.23	30.45	30.45
545	NASDAQ	OCSL	Tue, Aug 10, 2010	31.62	31.80	31.23	31.65
544	NASDAQ	OCSL	Mon, Aug 9, 2010	31.17	31.89	31.05	31.89
543	NASDAQ	OCSL	Fri, Aug 6, 2010	30.81	31.05	30.21	30.96
542	NASDAQ	OCSL	Thu, Aug 5, 2010	32.22	32.67	30.78	31.26
541	NASDAQ	OCSL	Wed, Aug 4, 2010	32.43	33.00	32.37	32.94
540	NASDAQ	OCSL	Tue, Aug 3, 2010	32.28	32.70	32.13	32.28
539	NASDAQ	OCSL	Mon, Aug 2, 2010	33.06	33.06	32.16	32.55
538	NASDAQ	OCSL	Fri, Jul 30, 2010	32.13	32.67	32.04	32.58
537	NASDAQ	OCSL	Thu, Jul 29, 2010	32.31	32.79	31.89	32.64
536	NASDAQ	OCSL	Wed, Jul 28, 2010	32.37	32.40	31.86	32.01
535	NASDAQ	OCSL	Tue, Jul 27, 2010	32.91	32.91	32.16	32.22
534	NASDAQ	OCSL	Mon, Jul 26, 2010	33.36	33.90	31.77	32.70
533	NASDAQ	OCSL	Fri, Jul 23, 2010	32.82	33.30	32.40	33.30
532	NASDAQ	OCSL	Thu, Jul 22, 2010	32.46	32.97	32.37	32.88
531	NASDAQ	OCSL	Wed, Jul 21, 2010	32.76	32.82	31.80	31.89
530	NASDAQ	OCSL	Tue, Jul 20, 2010	31.68	32.40	31.26	32.37
529	NASDAQ	OCSL	Mon, Jul 19, 2010	32.10	32.19	31.53	32.04
528	NASDAQ	OCSL	Fri, Jul 16, 2010	32.58	32.58	31.77	31.80
527	NASDAQ	OCSL	Thu, Jul 15, 2010	33.00	33.12	32.19	32.85
526	NASDAQ	OCSL	Wed, Jul 14, 2010	33.63	33.63	32.67	33.15
525	NASDAQ	OCSL	Tue, Jul 13, 2010	33.51	33.75	32.94	33.57
524	NASDAQ	OCSL	Mon, Jul 12, 2010	33.45	33.48	32.73	32.97
523	NASDAQ	OCSL	Fri, Jul 9, 2010	33.21	33.57	32.88	33.45
522	NASDAQ	OCSL	Thu, Jul 8, 2010	32.43	33.42	32.10	33.36
521	NASDAQ	OCSL	Wed, Jul 7, 2010	31.47	32.37	31.44	32.19
520	NASDAQ	OCSL	Tue, Jul 6, 2010	32.61	32.94	31.35	31.62
519	NASDAQ	OCSL	Fri, Jul 2, 2010	32.85	33.09	32.13	32.34
518	NASDAQ	OCSL	Thu, Jul 1, 2010	33.24	33.45	31.80	32.52
517	NASDAQ	OCSL	Wed, Jun 30, 2010	33.66	34.14	32.85	33.09
516	NASDAQ	OCSL	Tue, Jun 29, 2010	34.50	34.74	33.39	33.60
515	NASDAQ	OCSL	Mon, Jun 28, 2010	35.22	35.55	34.74	34.92
514	NASDAQ	OCSL	Fri, Jun 25, 2010	34.20	35.85	33.96	35.22
513	NASDAQ	OCSL	Thu, Jun 24, 2010	34.89	34.89	34.20	34.20
512	NASDAQ	OCSL	Wed, Jun 23, 2010	34.47	35.04	34.32	35.01
511	NASDAQ	OCSL	Tue, Jun 22, 2010	35.04	35.22	34.56	34.59
510	NASDAQ	OCSL	Mon, Jun 21, 2010	34.83	35.25	34.71	35.04
509	NASDAQ	OCSL	Fri, Jun 18, 2010	34.65	34.65	34.47	34.56
508	NASDAQ	OCSL	Thu, Jun 17, 2010	34.89	34.89	34.38	34.65
507	NASDAQ	OCSL	Wed, Jun 16, 2010	34.35	34.65	34.20	34.50
506	NASDAQ	OCSL	Tue, Jun 15, 2010	35.88	36.45	35.40	36.30
505	NASDAQ	OCSL	Mon, Jun 14, 2010	35.97	37.35	35.19	35.40
504	NASDAQ	OCSL	Fri, Jun 11, 2010	33.60	35.43	33.45	35.43
503	NASDAQ	OCSL	Thu, Jun 10, 2010	33.78	34.23	33.42	33.72
502	NASDAQ	OCSL	Wed, Jun 9, 2010	33.96	34.50	33.17	33.39
501	NASDAQ	OCSL	Tue, Jun 8, 2010	33.48	33.83	32.64	33.54
500	NASDAQ	OCSL	Mon, Jun 7, 2010	34.11	34.50	33.36	33.45
499	NASDAQ	OCSL	Fri, Jun 4, 2010	34.59	34.92	33.81	33.87
498	NASDAQ	OCSL	Thu, Jun 3, 2010	35.73	35.79	34.65	35.61
497	NASDAQ	OCSL	Wed, Jun 2, 2010	33.75	34.65	33.45	34.56
496	NASDAQ	OCSL	Tue, Jun 1, 2010	34.35	34.35	33.45	33.45
495	NASDAQ	OCSL	Fri, May 28, 2010	35.52	35.61	34.02	34.23
494	NASDAQ	OCSL	Thu, May 27, 2010	35.16	35.70	34.65	35.67
493	NASDAQ	OCSL	Wed, May 26, 2010	33.30	34.95	33.30	34.26
492	NASDAQ	OCSL	Tue, May 25, 2010	33.45	33.45	32.40	32.91
491	NASDAQ	OCSL	Mon, May 24, 2010	34.05	34.47	33.72	33.75
490	NASDAQ	OCSL	Fri, May 21, 2010	33.75	34.53	33.60	34.05
489	NASDAQ	OCSL	Thu, May 20, 2010	35.52	35.58	33.81	34.14
488	NASDAQ	OCSL	Wed, May 19, 2010	36.30	36.69	35.04	36.15
487	NASDAQ	OCSL	Tue, May 18, 2010	38.13	38.16	35.97	36.27
486	NASDAQ	OCSL	Mon, May 17, 2010	38.43	39.00	37.68	38.76
485	NASDAQ	OCSL	Fri, May 14, 2010	39.48	40.14	37.86	38.43
484	NASDAQ	OCSL	Thu, May 13, 2010	40.44	40.92	40.17	40.50
483	NASDAQ	OCSL	Wed, May 12, 2010	39.27	40.41	38.88	40.35
482	NASDAQ	OCSL	Tue, May 11, 2010	38.31	39.09	37.80	38.85
481	NASDAQ	OCSL	Mon, May 10, 2010	37.98	38.88	37.65	38.49
480	NASDAQ	OCSL	Fri, May 7, 2010	36.12	36.78	34.65	36.15
479	NASDAQ	OCSL	Thu, May 6, 2010	37.95	38.40	31.47	35.97
478	NASDAQ	OCSL	Wed, May 5, 2010	38.64	38.97	37.38	38.19
477	NASDAQ	OCSL	Tue, May 4, 2010	39.75	39.87	38.31	38.79
476	NASDAQ	OCSL	Mon, May 3, 2010	38.49	39.63	38.25	39.57
475	NASDAQ	OCSL	Fri, Apr 30, 2010	38.79	39.03	38.19	38.25
474	NASDAQ	OCSL	Thu, Apr 29, 2010	38.61	38.97	38.40	38.79
473	NASDAQ	OCSL	Wed, Apr 28, 2010	39.12	39.15	38.07	38.40
472	NASDAQ	OCSL	Tue, Apr 27, 2010	39.21	39.42	38.67	38.70
471	NASDAQ	OCSL	Mon, Apr 26, 2010	39.96	40.59	39.15	39.21
470	NASDAQ	OCSL	Fri, Apr 23, 2010	38.79	39.90	38.67	39.81
469	NASDAQ	OCSL	Thu, Apr 22, 2010	37.77	38.85	37.53	38.85
468	NASDAQ	OCSL	Wed, Apr 21, 2010	38.01	38.22	37.53	38.10
467	NASDAQ	OCSL	Tue, Apr 20, 2010	38.40	38.40	37.50	37.77
466	NASDAQ	OCSL	Mon, Apr 19, 2010	37.98	38.55	37.50	38.10
465	NASDAQ	OCSL	Fri, Apr 16, 2010	39.57	39.63	37.74	38.37
464	NASDAQ	OCSL	Thu, Apr 15, 2010	39.39	40.02	38.70	39.72
463	NASDAQ	OCSL	Wed, Apr 14, 2010	38.55	39.36	38.19	39.27
462	NASDAQ	OCSL	Tue, Apr 13, 2010	36.93	38.52	36.75	38.31
461	NASDAQ	OCSL	Mon, Apr 12, 2010	36.60	36.87	36.36	36.72
460	NASDAQ	OCSL	Fri, Apr 9, 2010	36.27	36.45	35.95	36.42
459	NASDAQ	OCSL	Thu, Apr 8, 2010	36.45	36.45	35.81	36.33
458	NASDAQ	OCSL	Wed, Apr 7, 2010	36.24	36.51	35.91	36.27
457	NASDAQ	OCSL	Tue, Apr 6, 2010	36.33	36.60	36.03	36.36
456	NASDAQ	OCSL	Mon, Apr 5, 2010	36.12	36.60	35.88	36.36
455	NASDAQ	OCSL	Thu, Apr 1, 2010	34.86	36.12	34.86	35.88
454	NASDAQ	OCSL	Wed, Mar 31, 2010	34.80	35.34	34.32	34.83
453	NASDAQ	OCSL	Tue, Mar 30, 2010	34.41	35.07	34.35	34.89
452	NASDAQ	OCSL	Mon, Mar 29, 2010	35.04	35.16	34.32	34.53
451	NASDAQ	OCSL	Fri, Mar 26, 2010	33.87	35.19	33.66	34.89
450	NASDAQ	OCSL	Thu, Mar 25, 2010	34.08	34.74	33.81	33.90
449	NASDAQ	OCSL	Wed, Mar 24, 2010	34.11	34.23	33.78	34.23
448	NASDAQ	OCSL	Tue, Mar 23, 2010	34.50	34.71	33.99	34.44
447	NASDAQ	OCSL	Mon, Mar 22, 2010	34.11	35.04	33.63	34.71
446	NASDAQ	OCSL	Fri, Mar 19, 2010	35.13	35.13	34.08	34.50
445	NASDAQ	OCSL	Thu, Mar 18, 2010	35.25	35.31	34.77	34.92
444	NASDAQ	OCSL	Wed, Mar 17, 2010	35.28	35.40	34.92	35.22
443	NASDAQ	OCSL	Tue, Mar 16, 2010	35.91	35.94	34.80	35.10
442	NASDAQ	OCSL	Mon, Mar 15, 2010	36.09	36.15	35.37	35.97
441	NASDAQ	OCSL	Fri, Mar 12, 2010	36.06	36.33	35.91	36.06
440	NASDAQ	OCSL	Thu, Mar 11, 2010	36.00	36.39	35.55	36.15
439	NASDAQ	OCSL	Wed, Mar 10, 2010	35.25	36.12	35.25	36.00
438	NASDAQ	OCSL	Tue, Mar 9, 2010	35.49	35.96	35.40	35.46
437	NASDAQ	OCSL	Mon, Mar 8, 2010	34.74	35.46	34.56	35.43
436	NASDAQ	OCSL	Fri, Mar 5, 2010	33.39	34.38	32.76	34.26
435	NASDAQ	OCSL	Thu, Mar 4, 2010	33.00	33.27	32.94	33.24
434	NASDAQ	OCSL	Wed, Mar 3, 2010	33.30	33.36	32.88	33.00
433	NASDAQ	OCSL	Tue, Mar 2, 2010	33.30	33.39	33.18	33.30
432	NASDAQ	OCSL	Mon, Mar 1, 2010	33.27	33.66	33.09	33.30
431	NASDAQ	OCSL	Fri, Feb 26, 2010	33.72	34.05	33.57	33.99
430	NASDAQ	OCSL	Thu, Feb 25, 2010	33.54	33.78	33.33	33.72
429	NASDAQ	OCSL	Wed, Feb 24, 2010	33.51	33.66	33.18	33.63
428	NASDAQ	OCSL	Tue, Feb 23, 2010	33.45	33.75	33.00	33.36
427	NASDAQ	OCSL	Mon, Feb 22, 2010	33.69	33.72	33.15	33.33
426	NASDAQ	OCSL	Fri, Feb 19, 2010	33.39	33.78	33.15	33.54
425	NASDAQ	OCSL	Thu, Feb 18, 2010	33.30	33.42	33.12	33.36
424	NASDAQ	OCSL	Wed, Feb 17, 2010	33.00	33.36	32.94	33.33
423	NASDAQ	OCSL	Tue, Feb 16, 2010	32.22	32.97	32.22	32.97
422	NASDAQ	OCSL	Fri, Feb 12, 2010	32.34	32.52	32.04	32.13
421	NASDAQ	OCSL	Thu, Feb 11, 2010	32.28	32.88	31.80	32.49
420	NASDAQ	OCSL	Wed, Feb 10, 2010	32.55	32.67	31.53	32.13
419	NASDAQ	OCSL	Tue, Feb 9, 2010	31.89	31.89	31.56	31.80
418	NASDAQ	OCSL	Mon, Feb 8, 2010	31.92	31.92	31.56	31.65
417	NASDAQ	OCSL	Fri, Feb 5, 2010	31.86	32.02	31.35	31.77
416	NASDAQ	OCSL	Thu, Feb 4, 2010	32.43	32.67	31.89	31.92
415	NASDAQ	OCSL	Wed, Feb 3, 2010	32.70	32.85	32.55	32.64
414	NASDAQ	OCSL	Tue, Feb 2, 2010	33.00	33.00	32.70	32.85
413	NASDAQ	OCSL	Mon, Feb 1, 2010	33.12	33.24	32.85	32.91
412	NASDAQ	OCSL	Fri, Jan 29, 2010	33.27	33.30	32.85	32.85
411	NASDAQ	OCSL	Thu, Jan 28, 2010	33.51	33.66	33.03	33.09
410	NASDAQ	OCSL	Wed, Jan 27, 2010	33.21	33.45	32.85	33.30
409	NASDAQ	OCSL	Tue, Jan 26, 2010	33.06	33.60	33.06	33.18
408	NASDAQ	OCSL	Mon, Jan 25, 2010	33.45	33.72	33.30	33.45
407	NASDAQ	OCSL	Fri, Jan 22, 2010	33.63	33.90	33.12	33.42
406	NASDAQ	OCSL	Thu, Jan 21, 2010	35.55	35.79	34.41	35.22
405	NASDAQ	OCSL	Wed, Jan 20, 2010	35.46	35.67	34.67	35.37
404	NASDAQ	OCSL	Tue, Jan 19, 2010	35.13	36.06	34.95	35.52
403	NASDAQ	OCSL	Fri, Jan 15, 2010	34.77	35.46	34.47	34.95
402	NASDAQ	OCSL	Thu, Jan 14, 2010	34.20	36.12	34.20	34.92
401	NASDAQ	OCSL	Wed, Jan 13, 2010	33.81	34.50	33.81	34.08
400	NASDAQ	OCSL	Tue, Jan 12, 2010	34.29	34.83	33.57	33.84
399	NASDAQ	OCSL	Mon, Jan 11, 2010	35.64	35.64	34.74	34.77
398	NASDAQ	OCSL	Fri, Jan 8, 2010	34.08	35.28	34.08	35.28
397	NASDAQ	OCSL	Thu, Jan 7, 2010	33.84	34.02	33.21	33.75
396	NASDAQ	OCSL	Wed, Jan 6, 2010	33.27	33.99	33.18	33.78
395	NASDAQ	OCSL	Tue, Jan 5, 2010	33.12	33.66	33.09	33.48
394	NASDAQ	OCSL	Mon, Jan 4, 2010	32.82	33.72	32.70	33.27
393	NASDAQ	OCSL	Thu, Dec 31, 2009	32.28	32.49	31.83	32.22
392	NASDAQ	OCSL	Wed, Dec 30, 2009	32.85	32.85	32.13	32.43
391	NASDAQ	OCSL	Tue, Dec 29, 2009	32.22	32.97	31.80	32.85
390	NASDAQ	OCSL	Mon, Dec 28, 2009	32.64	32.79	31.95	32.13
389	NASDAQ	OCSL	Thu, Dec 24, 2009	32.28	32.97	32.16	32.46
388	NASDAQ	OCSL	Wed, Dec 23, 2009	31.59	32.37	31.44	32.28
387	NASDAQ	OCSL	Tue, Dec 22, 2009	31.38	31.65	31.17	31.59
386	NASDAQ	OCSL	Mon, Dec 21, 2009	31.29	31.47	31.02	31.29
385	NASDAQ	OCSL	Fri, Dec 18, 2009	31.02	31.14	30.72	30.87
384	NASDAQ	OCSL	Thu, Dec 17, 2009	30.60	31.14	30.60	30.75
383	NASDAQ	OCSL	Wed, Dec 16, 2009	30.51	30.99	30.39	30.69
382	NASDAQ	OCSL	Tue, Dec 15, 2009	30.75	30.93	30.39	30.39
381	NASDAQ	OCSL	Mon, Dec 14, 2009	30.60	30.93	30.03	30.72
380	NASDAQ	OCSL	Fri, Dec 11, 2009	29.85	30.69	29.85	30.60
379	NASDAQ	OCSL	Thu, Dec 10, 2009	29.91	30.15	29.52	29.73
378	NASDAQ	OCSL	Wed, Dec 9, 2009	30.12	30.12	29.16	29.76
377	NASDAQ	OCSL	Tue, Dec 8, 2009	29.49	29.97	29.28	29.79
376	NASDAQ	OCSL	Mon, Dec 7, 2009	30.15	30.57	30.15	30.42
375	NASDAQ	OCSL	Fri, Dec 4, 2009	30.00	30.24	29.58	30.09
374	NASDAQ	OCSL	Thu, Dec 3, 2009	29.55	29.94	29.31	29.37
373	NASDAQ	OCSL	Wed, Dec 2, 2009	29.40	29.82	29.16	29.40
372	NASDAQ	OCSL	Tue, Dec 1, 2009	29.64	29.88	29.16	29.28
371	NASDAQ	OCSL	Mon, Nov 30, 2009	29.88	29.88	28.95	29.31
370	NASDAQ	OCSL	Fri, Nov 27, 2009	28.98	29.70	28.95	29.25
369	NASDAQ	OCSL	Wed, Nov 25, 2009	30.00	30.27	29.43	29.61
368	NASDAQ	OCSL	Tue, Nov 24, 2009	30.33	30.36	29.34	29.82
367	NASDAQ	OCSL	Mon, Nov 23, 2009	30.15	30.60	30.08	30.45
366	NASDAQ	OCSL	Fri, Nov 20, 2009	29.55	29.85	29.25	29.67
365	NASDAQ	OCSL	Thu, Nov 19, 2009	29.79	30.00	29.16	29.64
364	NASDAQ	OCSL	Wed, Nov 18, 2009	30.39	30.48	29.70	30.03
363	NASDAQ	OCSL	Tue, Nov 17, 2009	30.51	31.14	30.33	30.45
362	NASDAQ	OCSL	Mon, Nov 16, 2009	29.88	30.63	29.76	30.48
361	NASDAQ	OCSL	Fri, Nov 13, 2009	29.52	30.09	29.04	29.91
360	NASDAQ	OCSL	Thu, Nov 12, 2009	29.85	30.12	28.83	28.92
359	NASDAQ	OCSL	Wed, Nov 11, 2009	30.45	30.54	29.70	29.76
358	NASDAQ	OCSL	Tue, Nov 10, 2009	30.54	30.71	30.03	30.36
357	NASDAQ	OCSL	Mon, Nov 9, 2009	29.88	30.60	29.88	30.57
356	NASDAQ	OCSL	Fri, Nov 6, 2009	29.37	29.76	29.13	29.76
355	NASDAQ	OCSL	Thu, Nov 5, 2009	28.83	29.61	28.68	29.37
354	NASDAQ	OCSL	Wed, Nov 4, 2009	29.64	29.64	28.05	28.50
353	NASDAQ	OCSL	Tue, Nov 3, 2009	29.40	29.49	28.44	29.37
352	NASDAQ	OCSL	Mon, Nov 2, 2009	29.52	30.00	28.89	29.85
351	NASDAQ	OCSL	Fri, Oct 30, 2009	30.60	30.84	29.16	29.49
350	NASDAQ	OCSL	Thu, Oct 29, 2009	29.61	31.35	29.61	30.93
349	NASDAQ	OCSL	Wed, Oct 28, 2009	30.48	30.48	29.22	29.31
348	NASDAQ	OCSL	Tue, Oct 27, 2009	29.70	30.69	29.61	30.36
347	NASDAQ	OCSL	Mon, Oct 26, 2009	31.05	31.14	29.46	29.73
346	NASDAQ	OCSL	Fri, Oct 23, 2009	31.50	31.59	30.66	30.99
345	NASDAQ	OCSL	Thu, Oct 22, 2009	30.69	31.74	30.18	31.50
344	NASDAQ	OCSL	Wed, Oct 21, 2009	32.19	32.19	30.60	30.63
343	NASDAQ	OCSL	Tue, Oct 20, 2009	32.10	32.31	31.89	32.07
342	NASDAQ	OCSL	Mon, Oct 19, 2009	32.61	32.61	31.80	32.01
341	NASDAQ	OCSL	Fri, Oct 16, 2009	31.95	32.34	31.59	32.10
340	NASDAQ	OCSL	Thu, Oct 15, 2009	31.62	32.40	31.53	32.04
339	NASDAQ	OCSL	Wed, Oct 14, 2009	31.68	32.04	31.53	31.65
338	NASDAQ	OCSL	Tue, Oct 13, 2009	31.80	31.92	31.50	31.65
337	NASDAQ	OCSL	Mon, Oct 12, 2009	32.28	32.28	31.50	31.56
336	NASDAQ	OCSL	Fri, Oct 9, 2009	31.95	32.13	31.71	32.10
335	NASDAQ	OCSL	Thu, Oct 8, 2009	31.59	32.10	31.44	31.89
334	NASDAQ	OCSL	Wed, Oct 7, 2009	31.05	31.56	30.84	31.50
333	NASDAQ	OCSL	Tue, Oct 6, 2009	31.50	31.53	31.20	31.44
332	NASDAQ	OCSL	Mon, Oct 5, 2009	32.67	32.67	31.14	31.35
331	NASDAQ	OCSL	Fri, Oct 2, 2009	31.23	31.65	30.87	31.47
330	NASDAQ	OCSL	Thu, Oct 1, 2009	32.55	32.55	31.20	31.59
329	NASDAQ	OCSL	Wed, Sep 30, 2009	32.22	32.94	31.53	32.79
328	NASDAQ	OCSL	Tue, Sep 29, 2009	32.94	33.03	31.89	32.04
327	NASDAQ	OCSL	Mon, Sep 28, 2009	32.34	33.00	32.25	32.94
326	NASDAQ	OCSL	Fri, Sep 25, 2009	32.46	32.64	31.65	32.37
325	NASDAQ	OCSL	Thu, Sep 24, 2009	32.25	32.52	31.23	32.43
324	NASDAQ	OCSL	Wed, Sep 23, 2009	32.88	32.96	32.01	32.07
323	NASDAQ	OCSL	Tue, Sep 22, 2009	31.56	33.48	31.50	33.06
322	NASDAQ	OCSL	Mon, Sep 21, 2009	33.42	34.08	32.91	33.51
321	NASDAQ	OCSL	Fri, Sep 18, 2009	33.12	33.90	33.00	33.15
320	NASDAQ	OCSL	Thu, Sep 17, 2009	33.09	33.30	32.64	33.12
319	NASDAQ	OCSL	Wed, Sep 16, 2009	31.98	33.21	31.74	32.97
318	NASDAQ	OCSL	Tue, Sep 15, 2009	31.20	32.19	31.14	31.74
317	NASDAQ	OCSL	Mon, Sep 14, 2009	30.72	31.83	30.09	31.35
316	NASDAQ	OCSL	Fri, Sep 11, 2009	30.24	31.14	29.97	30.90
315	NASDAQ	OCSL	Thu, Sep 10, 2009	29.94	30.27	29.10	30.27
314	NASDAQ	OCSL	Wed, Sep 9, 2009	28.95	29.85	28.86	29.64
313	NASDAQ	OCSL	Tue, Sep 8, 2009	29.40	29.40	28.80	29.04
312	NASDAQ	OCSL	Fri, Sep 4, 2009	28.65	29.49	28.32	29.37
311	NASDAQ	OCSL	Thu, Sep 3, 2009	29.07	29.07	27.96	28.62
310	NASDAQ	OCSL	Wed, Sep 2, 2009	29.94	30.15	29.10	29.67
309	NASDAQ	OCSL	Tue, Sep 1, 2009	30.75	31.02	29.70	29.88
308	NASDAQ	OCSL	Mon, Aug 31, 2009	31.20	31.29	30.54	30.87
307	NASDAQ	OCSL	Fri, Aug 28, 2009	32.25	32.25	30.60	31.32
306	NASDAQ	OCSL	Thu, Aug 27, 2009	32.16	32.34	31.50	31.89
305	NASDAQ	OCSL	Wed, Aug 26, 2009	32.25	32.46	31.68	32.10
304	NASDAQ	OCSL	Tue, Aug 25, 2009	32.76	32.85	32.22	32.25
303	NASDAQ	OCSL	Mon, Aug 24, 2009	32.64	33.15	32.22	32.34
302	NASDAQ	OCSL	Fri, Aug 21, 2009	31.62	33.27	31.41	32.91
301	NASDAQ	OCSL	Thu, Aug 20, 2009	29.82	31.65	29.82	31.17
300	NASDAQ	OCSL	Wed, Aug 19, 2009	30.45	30.60	28.50	30.09
299	NASDAQ	OCSL	Tue, Aug 18, 2009	30.45	30.90	30.12	30.75
298	NASDAQ	OCSL	Mon, Aug 17, 2009	30.12	31.08	29.31	30.33
297	NASDAQ	OCSL	Fri, Aug 14, 2009	32.79	32.79	30.66	30.81
296	NASDAQ	OCSL	Thu, Aug 13, 2009	31.83	32.70	31.02	32.49
295	NASDAQ	OCSL	Wed, Aug 12, 2009	30.12	31.92	30.12	31.56
294	NASDAQ	OCSL	Tue, Aug 11, 2009	30.87	31.41	30.30	30.51
293	NASDAQ	OCSL	Mon, Aug 10, 2009	31.26	31.29	30.45	31.05
292	NASDAQ	OCSL	Fri, Aug 7, 2009	30.66	31.26	30.06	31.26
291	NASDAQ	OCSL	Thu, Aug 6, 2009	31.26	31.59	30.15	30.36
290	NASDAQ	OCSL	Wed, Aug 5, 2009	31.53	31.86	30.39	31.23
289	NASDAQ	OCSL	Tue, Aug 4, 2009	30.78	31.65	30.69	31.62
288	NASDAQ	OCSL	Mon, Aug 3, 2009	31.05	31.50	29.34	30.75
287	NASDAQ	OCSL	Fri, Jul 31, 2009	31.41	32.22	30.66	31.05
286	NASDAQ	OCSL	Thu, Jul 30, 2009	30.60	31.41	30.18	31.11
285	NASDAQ	OCSL	Wed, Jul 29, 2009	29.40	30.39	29.10	30.27
284	NASDAQ	OCSL	Tue, Jul 28, 2009	29.55	29.67	29.10	29.67
283	NASDAQ	OCSL	Mon, Jul 27, 2009	29.85	29.91	28.92	29.40
282	NASDAQ	OCSL	Fri, Jul 24, 2009	29.10	30.03	28.89	29.88
281	NASDAQ	OCSL	Thu, Jul 23, 2009	28.86	29.67	28.80	29.49
280	NASDAQ	OCSL	Wed, Jul 22, 2009	28.68	29.19	28.68	28.95
279	NASDAQ	OCSL	Tue, Jul 21, 2009	29.25	29.43	28.77	28.89
278	NASDAQ	OCSL	Mon, Jul 20, 2009	29.79	29.97	28.92	29.25
277	NASDAQ	OCSL	Fri, Jul 17, 2009	29.43	29.94	28.68	29.64
276	NASDAQ	OCSL	Thu, Jul 16, 2009	27.75	29.79	27.75	29.58
275	NASDAQ	OCSL	Wed, Jul 15, 2009	27.60	28.74	27.06	28.23
274	NASDAQ	OCSL	Tue, Jul 14, 2009	30.00	30.00	29.43	29.64
273	NASDAQ	OCSL	Mon, Jul 13, 2009	29.22	29.97	29.22	29.85
272	NASDAQ	OCSL	Fri, Jul 10, 2009	29.34	29.55	29.04	29.22
271	NASDAQ	OCSL	Thu, Jul 9, 2009	28.41	29.70	27.93	29.55
270	NASDAQ	OCSL	Wed, Jul 8, 2009	30.06	30.09	27.75	28.17
269	NASDAQ	OCSL	Tue, Jul 7, 2009	30.39	30.45	29.76	29.82
268	NASDAQ	OCSL	Mon, Jul 6, 2009	29.94	30.30	29.58	30.09
267	NASDAQ	OCSL	Thu, Jul 2, 2009	30.00	30.15	29.46	29.79
266	NASDAQ	OCSL	Wed, Jul 1, 2009	30.39	30.81	30.00	30.24
265	NASDAQ	OCSL	Tue, Jun 30, 2009	30.30	30.75	29.94	30.12
264	NASDAQ	OCSL	Mon, Jun 29, 2009	31.50	31.95	30.06	30.09
263	NASDAQ	OCSL	Fri, Jun 26, 2009	28.11	33.42	28.11	32.76
262	NASDAQ	OCSL	Thu, Jun 25, 2009	28.20	28.62	28.20	28.50
261	NASDAQ	OCSL	Wed, Jun 24, 2009	28.11	28.50	27.96	28.05
260	NASDAQ	OCSL	Tue, Jun 23, 2009	27.54	28.32	27.00	27.78
259	NASDAQ	OCSL	Mon, Jun 22, 2009	28.47	28.59	27.36	27.39
258	NASDAQ	OCSL	Fri, Jun 19, 2009	28.77	28.80	28.47	28.53
257	NASDAQ	OCSL	Thu, Jun 18, 2009	28.62	28.65	28.17	28.59
256	NASDAQ	OCSL	Wed, Jun 17, 2009	27.99	28.62	27.87	28.44
255	NASDAQ	OCSL	Tue, Jun 16, 2009	28.50	28.59	27.39	27.78
254	NASDAQ	OCSL	Mon, Jun 15, 2009	27.60	28.50	27.36	28.23
253	NASDAQ	OCSL	Fri, Jun 12, 2009	27.12	27.69	27.00	27.27
252	NASDAQ	OCSL	Thu, Jun 11, 2009	27.30	27.69	26.79	26.94
251	NASDAQ	OCSL	Wed, Jun 10, 2009	27.69	27.75	26.76	27.09
250	NASDAQ	OCSL	Tue, Jun 9, 2009	27.36	27.90	27.12	27.54
249	NASDAQ	OCSL	Mon, Jun 8, 2009	28.08	28.08	26.61	27.27
248	NASDAQ	OCSL	Fri, Jun 5, 2009	28.77	28.98	27.69	27.93
247	NASDAQ	OCSL	Thu, Jun 4, 2009	28.68	28.98	26.61	28.35
246	NASDAQ	OCSL	Wed, Jun 3, 2009	28.50	29.19	28.35	28.62
245	NASDAQ	OCSL	Tue, Jun 2, 2009	29.16	29.16	28.41	28.83
244	NASDAQ	OCSL	Mon, Jun 1, 2009	28.50	29.88	28.41	29.10
243	NASDAQ	OCSL	Fri, May 29, 2009	27.57	28.89	26.22	28.74
242	NASDAQ	OCSL	Thu, May 28, 2009	26.13	27.00	25.80	26.94
241	NASDAQ	OCSL	Wed, May 27, 2009	26.25	26.25	24.90	25.80
240	NASDAQ	OCSL	Tue, May 26, 2009	26.16	26.94	26.07	26.25
239	NASDAQ	OCSL	Fri, May 22, 2009	26.55	26.67	25.74	26.31
238	NASDAQ	OCSL	Thu, May 21, 2009	24.90	27.15	24.81	26.64
237	NASDAQ	OCSL	Wed, May 20, 2009	25.86	26.25	25.56	26.01
236	NASDAQ	OCSL	Tue, May 19, 2009	24.75	26.19	24.45	25.50
235	NASDAQ	OCSL	Mon, May 18, 2009	24.09	24.42	23.97	24.39
234	NASDAQ	OCSL	Fri, May 15, 2009	24.33	24.99	23.85	23.97
233	NASDAQ	OCSL	Thu, May 14, 2009	24.09	24.96	23.79	24.09
232	NASDAQ	OCSL	Wed, May 13, 2009	23.67	24.54	23.61	23.97
231	NASDAQ	OCSL	Tue, May 12, 2009	24.45	24.45	23.52	23.82
230	NASDAQ	OCSL	Mon, May 11, 2009	24.00	24.45	24.00	24.21
229	NASDAQ	OCSL	Fri, May 8, 2009	24.30	24.51	23.73	24.51
228	NASDAQ	OCSL	Thu, May 7, 2009	24.03	24.57	23.55	23.94
227	NASDAQ	OCSL	Wed, May 6, 2009	23.61	24.36	23.40	23.52
226	NASDAQ	OCSL	Tue, May 5, 2009	23.31	23.79	23.31	23.43
225	NASDAQ	OCSL	Mon, May 4, 2009	23.46	24.38	23.43	23.43
224	NASDAQ	OCSL	Fri, May 1, 2009	22.50	24.66	22.35	23.67
223	NASDAQ	OCSL	Thu, Apr 30, 2009	23.37	23.85	22.50	22.50
222	NASDAQ	OCSL	Wed, Apr 29, 2009	23.25	23.79	22.74	23.10
221	NASDAQ	OCSL	Tue, Apr 28, 2009	22.56	23.10	22.35	22.68
220	NASDAQ	OCSL	Mon, Apr 27, 2009	22.11	22.77	22.11	22.47
219	NASDAQ	OCSL	Fri, Apr 24, 2009	22.59	22.86	22.50	22.59
218	NASDAQ	OCSL	Thu, Apr 23, 2009	22.23	23.04	22.17	22.56
217	NASDAQ	OCSL	Wed, Apr 22, 2009	22.11	22.56	22.02	22.14
216	NASDAQ	OCSL	Tue, Apr 21, 2009	21.69	23.31	21.54	22.50
215	NASDAQ	OCSL	Mon, Apr 20, 2009	23.07	23.07	21.36	21.75
214	NASDAQ	OCSL	Fri, Apr 17, 2009	22.50	23.16	22.35	23.01
213	NASDAQ	OCSL	Thu, Apr 16, 2009	21.87	22.35	21.27	22.14
212	NASDAQ	OCSL	Wed, Apr 15, 2009	22.08	23.67	20.76	21.72
211	NASDAQ	OCSL	Tue, Apr 14, 2009	24.12	24.12	23.82	23.97
210	NASDAQ	OCSL	Mon, Apr 13, 2009	24.12	24.78	24.03	24.57
209	NASDAQ	OCSL	Thu, Apr 9, 2009	25.05	25.05	24.21	24.36
208	NASDAQ	OCSL	Wed, Apr 8, 2009	24.51	24.51	23.94	24.36
207	NASDAQ	OCSL	Tue, Apr 7, 2009	24.03	24.63	23.79	24.18
206	NASDAQ	OCSL	Mon, Apr 6, 2009	24.48	24.90	24.03	24.45
205	NASDAQ	OCSL	Fri, Apr 3, 2009	23.88	24.48	23.25	24.33
204	NASDAQ	OCSL	Thu, Apr 2, 2009	24.57	25.14	23.94	24.18
203	NASDAQ	OCSL	Wed, Apr 1, 2009	22.89	24.27	22.44	24.00
202	NASDAQ	OCSL	Tue, Mar 31, 2009	22.68	23.22	22.26	23.22
201	NASDAQ	OCSL	Mon, Mar 30, 2009	23.07	23.16	21.90	22.20
200	NASDAQ	OCSL	Fri, Mar 27, 2009	24.87	24.90	23.73	24.06
199	NASDAQ	OCSL	Thu, Mar 26, 2009	24.63	25.44	24.57	25.35
198	NASDAQ	OCSL	Wed, Mar 25, 2009	23.55	24.39	23.43	24.39
197	NASDAQ	OCSL	Tue, Mar 24, 2009	21.99	23.94	21.99	22.92
196	NASDAQ	OCSL	Mon, Mar 23, 2009	21.00	22.65	20.94	22.65
195	NASDAQ	OCSL	Fri, Mar 20, 2009	21.15	21.60	19.98	20.22
194	NASDAQ	OCSL	Thu, Mar 19, 2009	21.69	21.84	20.97	20.97
193	NASDAQ	OCSL	Wed, Mar 18, 2009	21.27	21.84	21.00	21.84
192	NASDAQ	OCSL	Tue, Mar 17, 2009	20.88	21.24	20.55	21.09
191	NASDAQ	OCSL	Mon, Mar 16, 2009	22.08	22.08	20.88	21.06
190	NASDAQ	OCSL	Fri, Mar 13, 2009	21.78	21.99	21.12	21.48
189	NASDAQ	OCSL	Thu, Mar 12, 2009	19.68	21.90	19.35	21.90
188	NASDAQ	OCSL	Wed, Mar 11, 2009	19.80	20.04	19.26	19.86
187	NASDAQ	OCSL	Tue, Mar 10, 2009	19.05	19.89	18.93	19.47
186	NASDAQ	OCSL	Mon, Mar 9, 2009	19.35	19.35	18.57	18.60
185	NASDAQ	OCSL	Fri, Mar 6, 2009	19.02	19.71	18.81	19.53
184	NASDAQ	OCSL	Thu, Mar 5, 2009	20.10	20.10	19.05	19.05
183	NASDAQ	OCSL	Wed, Mar 4, 2009	19.65	20.52	19.65	20.37
182	NASDAQ	OCSL	Tue, Mar 3, 2009	19.86	20.10	19.23	19.23
181	NASDAQ	OCSL	Mon, Mar 2, 2009	20.25	20.82	19.56	19.62
180	NASDAQ	OCSL	Fri, Feb 27, 2009	20.22	20.70	19.23	20.34
179	NASDAQ	OCSL	Thu, Feb 26, 2009	20.73	20.73	19.78	20.25
178	NASDAQ	OCSL	Wed, Feb 25, 2009	20.88	20.88	20.01	20.37
177	NASDAQ	OCSL	Tue, Feb 24, 2009	19.80	21.24	19.32	21.24
176	NASDAQ	OCSL	Mon, Feb 23, 2009	18.36	20.22	18.36	19.53
175	NASDAQ	OCSL	Fri, Feb 20, 2009	19.86	20.25	19.86	20.16
174	NASDAQ	OCSL	Thu, Feb 19, 2009	19.95	20.40	19.95	20.16
173	NASDAQ	OCSL	Wed, Feb 18, 2009	19.89	20.76	19.35	19.74
172	NASDAQ	OCSL	Tue, Feb 17, 2009	19.50	20.25	19.44	19.89
171	NASDAQ	OCSL	Fri, Feb 13, 2009	21.06	21.24	20.61	20.79
170	NASDAQ	OCSL	Thu, Feb 12, 2009	21.18	21.39	20.82	21.12
169	NASDAQ	OCSL	Wed, Feb 11, 2009	20.67	21.60	20.55	21.36
168	NASDAQ	OCSL	Tue, Feb 10, 2009	21.54	22.35	20.82	20.88
167	NASDAQ	OCSL	Mon, Feb 9, 2009	21.54	21.66	20.67	21.63
166	NASDAQ	OCSL	Fri, Feb 6, 2009	19.17	22.35	19.17	21.81
165	NASDAQ	OCSL	Thu, Feb 5, 2009	17.85	19.26	17.85	19.26
164	NASDAQ	OCSL	Wed, Feb 4, 2009	19.38	19.38	17.70	18.00
163	NASDAQ	OCSL	Tue, Feb 3, 2009	19.62	20.01	18.63	19.29
162	NASDAQ	OCSL	Mon, Feb 2, 2009	19.05	19.77	18.42	19.50
161	NASDAQ	OCSL	Fri, Jan 30, 2009	18.00	19.56	17.85	19.05
160	NASDAQ	OCSL	Thu, Jan 29, 2009	18.30	18.35	17.85	17.97
159	NASDAQ	OCSL	Wed, Jan 28, 2009	18.33	18.87	18.18	18.36
158	NASDAQ	OCSL	Tue, Jan 27, 2009	18.48	18.96	18.21	18.30
157	NASDAQ	OCSL	Mon, Jan 26, 2009	18.81	19.47	18.09	18.30
156	NASDAQ	OCSL	Fri, Jan 23, 2009	18.66	19.32	17.40	18.24
155	NASDAQ	OCSL	Thu, Jan 22, 2009	18.90	19.32	18.75	18.75
154	NASDAQ	OCSL	Wed, Jan 21, 2009	18.42	19.29	18.09	19.05
153	NASDAQ	OCSL	Tue, Jan 20, 2009	19.95	19.95	17.88	18.18
152	NASDAQ	OCSL	Fri, Jan 16, 2009	20.94	20.97	20.10	20.22
151	NASDAQ	OCSL	Thu, Jan 15, 2009	21.00	21.00	19.65	20.70
150	NASDAQ	OCSL	Wed, Jan 14, 2009	21.39	21.72	21.00	21.09
149	NASDAQ	OCSL	Tue, Jan 13, 2009	21.24	21.90	21.24	21.66
148	NASDAQ	OCSL	Mon, Jan 12, 2009	21.75	22.05	21.60	21.72
147	NASDAQ	OCSL	Fri, Jan 9, 2009	21.90	21.96	21.69	21.75
146	NASDAQ	OCSL	Thu, Jan 8, 2009	21.75	21.99	21.75	21.87
145	NASDAQ	OCSL	Wed, Jan 7, 2009	21.75	22.25	21.69	21.87
144	NASDAQ	OCSL	Tue, Jan 6, 2009	22.50	22.50	21.78	22.02
143	NASDAQ	OCSL	Mon, Jan 5, 2009	22.83	22.83	21.51	22.50
142	NASDAQ	OCSL	Fri, Jan 2, 2009	22.95	22.95	22.20	22.50
141	NASDAQ	OCSL	Wed, Dec 31, 2008	21.90	22.95	21.90	22.65
140	NASDAQ	OCSL	Tue, Dec 30, 2008	21.87	22.20	21.66	22.14
139	NASDAQ	OCSL	Mon, Dec 29, 2008	22.59	22.59	21.39	21.72
138	NASDAQ	OCSL	Fri, Dec 26, 2008	22.98	23.04	22.35	22.62
137	NASDAQ	OCSL	Wed, Dec 24, 2008	23.37	24.18	22.80	23.64
136	NASDAQ	OCSL	Tue, Dec 23, 2008	24.87	25.47	23.13	23.25
135	NASDAQ	OCSL	Mon, Dec 22, 2008	25.77	25.77	23.13	24.57
134	NASDAQ	OCSL	Fri, Dec 19, 2008	25.32	25.95	24.03	25.44
133	NASDAQ	OCSL	Thu, Dec 18, 2008	24.42	25.11	24.09	24.57
132	NASDAQ	OCSL	Wed, Dec 17, 2008	24.45	24.48	22.56	24.42
131	NASDAQ	OCSL	Tue, Dec 16, 2008	23.82	24.87	23.25	24.87
130	NASDAQ	OCSL	Mon, Dec 15, 2008	23.07	25.02	22.50	23.25
129	NASDAQ	OCSL	Fri, Dec 12, 2008	21.27	23.07	20.43	23.04
128	NASDAQ	OCSL	Thu, Dec 11, 2008	20.85	22.92	20.85	21.75
127	NASDAQ	OCSL	Wed, Dec 10, 2008	20.40	20.70	20.01	20.43
126	NASDAQ	OCSL	Tue, Dec 9, 2008	20.25	20.70	19.92	20.25
125	NASDAQ	OCSL	Mon, Dec 8, 2008	20.73	21.24	20.34	20.64
124	NASDAQ	OCSL	Fri, Dec 5, 2008	19.56	20.63	19.56	20.52
123	NASDAQ	OCSL	Thu, Dec 4, 2008	20.58	21.12	19.83	19.89
122	NASDAQ	OCSL	Wed, Dec 3, 2008	19.98	21.42	19.53	20.67
121	NASDAQ	OCSL	Tue, Dec 2, 2008	20.46	20.85	20.01	20.58
120	NASDAQ	OCSL	Mon, Dec 1, 2008	21.99	22.17	20.31	20.31
119	NASDAQ	OCSL	Fri, Nov 28, 2008	21.27	22.32	21.18	21.99
118	NASDAQ	OCSL	Wed, Nov 26, 2008	19.50	21.00	19.50	21.00
117	NASDAQ	OCSL	Tue, Nov 25, 2008	21.27	21.75	19.80	19.80
116	NASDAQ	OCSL	Mon, Nov 24, 2008	21.63	21.63	20.58	20.88
115	NASDAQ	OCSL	Fri, Nov 21, 2008	19.20	20.67	17.85	20.61
114	NASDAQ	OCSL	Thu, Nov 20, 2008	17.94	20.40	17.94	19.80
113	NASDAQ	OCSL	Wed, Nov 19, 2008	18.75	19.20	17.94	17.94
112	NASDAQ	OCSL	Tue, Nov 18, 2008	19.35	19.89	18.81	19.20
111	NASDAQ	OCSL	Mon, Nov 17, 2008	19.50	19.50	18.18	19.29
110	NASDAQ	OCSL	Fri, Nov 14, 2008	19.83	21.09	19.35	19.83
109	NASDAQ	OCSL	Thu, Nov 13, 2008	18.27	20.34	17.86	20.16
108	NASDAQ	OCSL	Wed, Nov 12, 2008	19.29	19.62	18.15	18.24
107	NASDAQ	OCSL	Tue, Nov 11, 2008	19.05	19.50	18.00	19.05
106	NASDAQ	OCSL	Mon, Nov 10, 2008	20.61	22.26	19.53	19.80
105	NASDAQ	OCSL	Fri, Nov 7, 2008	20.61	20.61	19.08	20.19
104	NASDAQ	OCSL	Thu, Nov 6, 2008	21.78	22.02	20.16	20.49
103	NASDAQ	OCSL	Wed, Nov 5, 2008	22.56	23.67	21.75	22.08
102	NASDAQ	OCSL	Tue, Nov 4, 2008	21.75	23.49	21.15	22.86
101	NASDAQ	OCSL	Mon, Nov 3, 2008	21.30	21.30	20.55	21.06
100	NASDAQ	OCSL	Fri, Oct 31, 2008	18.84	20.40	18.72	20.40
99	NASDAQ	OCSL	Thu, Oct 30, 2008	18.90	19.20	18.36	18.99
98	NASDAQ	OCSL	Wed, Oct 29, 2008	17.52	19.08	17.10	18.27
97	NASDAQ	OCSL	Tue, Oct 28, 2008	17.49	18.15	17.19	17.55
96	NASDAQ	OCSL	Mon, Oct 27, 2008	18.24	18.36	17.07	17.49
95	NASDAQ	OCSL	Fri, Oct 24, 2008	19.74	19.74	18.06	18.18
94	NASDAQ	OCSL	Thu, Oct 23, 2008	22.23	24.48	19.86	20.43
93	NASDAQ	OCSL	Wed, Oct 22, 2008	22.50	22.50	21.63	21.81
92	NASDAQ	OCSL	Tue, Oct 21, 2008	23.25	24.00	22.56	23.28
91	NASDAQ	OCSL	Mon, Oct 20, 2008	23.64	24.42	23.22	23.91
90	NASDAQ	OCSL	Fri, Oct 17, 2008	23.22	26.25	22.44	23.31
89	NASDAQ	OCSL	Thu, Oct 16, 2008	22.17	24.45	19.95	24.45
88	NASDAQ	OCSL	Wed, Oct 15, 2008	24.00	24.12	21.54	21.54
87	NASDAQ	OCSL	Tue, Oct 14, 2008	23.85	24.12	23.04	23.88
86	NASDAQ	OCSL	Mon, Oct 13, 2008	18.45	22.41	17.40	22.17
85	NASDAQ	OCSL	Fri, Oct 10, 2008	16.65	18.15	15.06	16.77
84	NASDAQ	OCSL	Thu, Oct 9, 2008	20.82	20.85	16.65	18.00
83	NASDAQ	OCSL	Wed, Oct 8, 2008	21.00	21.75	20.10	20.46
82	NASDAQ	OCSL	Tue, Oct 7, 2008	22.71	22.86	20.70	21.48
81	NASDAQ	OCSL	Mon, Oct 6, 2008	23.31	23.31	21.72	22.65
80	NASDAQ	OCSL	Fri, Oct 3, 2008	25.50	26.22	23.70	23.70
79	NASDAQ	OCSL	Thu, Oct 2, 2008	28.74	29.01	25.50	25.50
78	NASDAQ	OCSL	Wed, Oct 1, 2008	30.42	30.72	28.50	29.07
77	NASDAQ	OCSL	Tue, Sep 30, 2008	28.38	31.80	27.78	30.15
76	NASDAQ	OCSL	Mon, Sep 29, 2008	27.00	28.80	26.10	28.50
75	NASDAQ	OCSL	Fri, Sep 26, 2008	25.20	28.56	25.20	27.69
74	NASDAQ	OCSL	Thu, Sep 25, 2008	26.70	27.66	26.40	26.55
73	NASDAQ	OCSL	Wed, Sep 24, 2008	27.03	29.25	26.88	26.91
72	NASDAQ	OCSL	Tue, Sep 23, 2008	27.45	27.87	24.75	27.00
71	NASDAQ	OCSL	Mon, Sep 22, 2008	27.15	28.23	23.97	27.42
70	NASDAQ	OCSL	Fri, Sep 19, 2008	28.50	28.50	26.25	27.00
69	NASDAQ	OCSL	Thu, Sep 18, 2008	26.85	27.04	24.66	25.14
68	NASDAQ	OCSL	Wed, Sep 17, 2008	28.92	28.92	26.70	26.94
67	NASDAQ	OCSL	Tue, Sep 16, 2008	28.50	29.04	28.35	28.50
66	NASDAQ	OCSL	Mon, Sep 15, 2008	29.67	32.04	28.41	28.80
65	NASDAQ	OCSL	Fri, Sep 12, 2008	30.00	30.21	29.25	29.25
64	NASDAQ	OCSL	Thu, Sep 11, 2008	30.30	30.45	29.73	30.45
63	NASDAQ	OCSL	Wed, Sep 10, 2008	30.30	31.02	30.27	30.39
62	NASDAQ	OCSL	Tue, Sep 9, 2008	31.53	32.16	29.58	30.90
61	NASDAQ	OCSL	Mon, Sep 8, 2008	32.25	32.71	31.23	32.25
60	NASDAQ	OCSL	Fri, Sep 5, 2008	32.76	33.27	32.76	33.27
59	NASDAQ	OCSL	Thu, Sep 4, 2008	33.60	33.60	32.52	32.76
58	NASDAQ	OCSL	Wed, Sep 3, 2008	33.30	33.75	33.00	33.60
57	NASDAQ	OCSL	Tue, Sep 2, 2008	34.44	34.44	32.70	33.00
56	NASDAQ	OCSL	Fri, Aug 29, 2008	33.00	33.45	31.65	33.45
55	NASDAQ	OCSL	Thu, Aug 28, 2008	31.53	33.42	31.50	33.33
54	NASDAQ	OCSL	Wed, Aug 27, 2008	30.24	31.35	30.24	31.35
53	NASDAQ	OCSL	Tue, Aug 26, 2008	31.35	31.97	29.28	30.30
52	NASDAQ	OCSL	Mon, Aug 25, 2008	32.19	32.19	30.93	31.50
51	NASDAQ	OCSL	Fri, Aug 22, 2008	32.94	32.94	30.78	31.83
50	NASDAQ	OCSL	Thu, Aug 21, 2008	32.25	32.25	31.83	32.22
49	NASDAQ	OCSL	Wed, Aug 20, 2008	33.24	33.24	31.08	32.04
48	NASDAQ	OCSL	Tue, Aug 19, 2008	30.96	33.27	30.96	32.70
47	NASDAQ	OCSL	Mon, Aug 18, 2008	32.70	32.70	30.81	31.41
46	NASDAQ	OCSL	Fri, Aug 15, 2008	31.05	32.25	31.05	31.83
45	NASDAQ	OCSL	Thu, Aug 14, 2008	30.00	30.63	29.85	30.63
44	NASDAQ	OCSL	Wed, Aug 13, 2008	29.82	30.24	28.95	29.64
43	NASDAQ	OCSL	Tue, Aug 12, 2008	29.73	30.90	29.10	29.82
42	NASDAQ	OCSL	Mon, Aug 11, 2008	28.44	29.58	28.44	29.34
41	NASDAQ	OCSL	Fri, Aug 8, 2008	28.56	29.07	28.08	28.50
40	NASDAQ	OCSL	Thu, Aug 7, 2008	29.28	30.00	28.56	29.31
39	NASDAQ	OCSL	Wed, Aug 6, 2008	28.80	30.15	28.53	29.25
38	NASDAQ	OCSL	Tue, Aug 5, 2008	29.40	29.97	28.92	29.49
37	NASDAQ	OCSL	Mon, Aug 4, 2008	29.94	29.94	28.89	29.13
36	NASDAQ	OCSL	Fri, Aug 1, 2008	28.92	29.64	27.99	29.64
35	NASDAQ	OCSL	Thu, Jul 31, 2008	27.45	29.40	27.45	28.92
34	NASDAQ	OCSL	Wed, Jul 30, 2008	27.15	27.57	26.70	27.45
33	NASDAQ	OCSL	Tue, Jul 29, 2008	26.40	27.27	26.40	27.09
32	NASDAQ	OCSL	Mon, Jul 28, 2008	27.75	27.75	27.30	27.36
31	NASDAQ	OCSL	Fri, Jul 25, 2008	27.78	27.87	27.30	27.75
30	NASDAQ	OCSL	Thu, Jul 24, 2008	27.75	27.78	27.00	27.78
29	NASDAQ	OCSL	Wed, Jul 23, 2008	27.75	27.81	27.45	27.75
28	NASDAQ	OCSL	Tue, Jul 22, 2008	27.30	27.75	27.27	27.48
27	NASDAQ	OCSL	Mon, Jul 21, 2008	27.03	27.75	26.91	27.33
26	NASDAQ	OCSL	Fri, Jul 18, 2008	25.50	26.64	25.50	26.34
25	NASDAQ	OCSL	Thu, Jul 17, 2008	25.50	26.04	25.20	25.53
24	NASDAQ	OCSL	Wed, Jul 16, 2008	24.30	25.62	24.03	25.47
23	NASDAQ	OCSL	Tue, Jul 15, 2008	25.95	26.04	22.68	24.36
22	NASDAQ	OCSL	Mon, Jul 14, 2008	27.30	27.54	25.77	26.55
21	NASDAQ	OCSL	Fri, Jul 11, 2008	27.30	27.78	27.03	27.78
20	NASDAQ	OCSL	Thu, Jul 10, 2008	26.40	27.48	26.40	27.30
19	NASDAQ	OCSL	Wed, Jul 9, 2008	28.77	28.86	24.39	27.00
18	NASDAQ	OCSL	Tue, Jul 8, 2008	29.70	29.90	27.33	28.77
17	NASDAQ	OCSL	Mon, Jul 7, 2008	29.43	29.82	28.80	29.82
16	NASDAQ	OCSL	Thu, Jul 3, 2008	30.00	30.00	28.98	29.40
15	NASDAQ	OCSL	Wed, Jul 2, 2008	30.51	30.60	29.97	30.45
14	NASDAQ	OCSL	Tue, Jul 1, 2008	30.75	31.50	30.51	30.75
13	NASDAQ	OCSL	Mon, Jun 30, 2008	30.75	32.13	30.75	30.87
12	NASDAQ	OCSL	Fri, Jun 27, 2008	31.38	32.40	30.75	30.78
11	NASDAQ	OCSL	Thu, Jun 26, 2008	31.56	31.89	30.30	30.84
10	NASDAQ	OCSL	Wed, Jun 25, 2008	32.85	32.85	32.10	32.10
9	NASDAQ	OCSL	Tue, Jun 24, 2008	33.00	33.30	31.95	32.70
8	NASDAQ	OCSL	Mon, Jun 23, 2008	33.00	33.27	30.90	32.73
7	NASDAQ	OCSL	Fri, Jun 20, 2008	33.75	33.75	32.25	32.70
6	NASDAQ	OCSL	Thu, Jun 19, 2008	35.10	36.00	32.73	33.81
5	NASDAQ	OCSL	Wed, Jun 18, 2008	37.35	37.56	35.10	35.10
4	NASDAQ	OCSL	Tue, Jun 17, 2008	38.10	38.10	37.20	37.35
3	NASDAQ	OCSL	Mon, Jun 16, 2008	36.63	37.56	36.39	37.20
2	NASDAQ	OCSL	Fri, Jun 13, 2008	36.36	36.90	35.58	36.75
1	NASDAQ	OCSL	Thu, Jun 12, 2008	39.36	39.96	34.44	36.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Oaktree Specialty Lending Corp NASDAQ:OCSL 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