Oil-Dri Corp of America NYSE:ODC Historical Prices

Below are the 7418 trading days of historical prices for ODC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7418	NYSE	ODC	Thu, Mar 7, 2024	71.99	74.05	71.99	73.79
7417	NYSE	ODC	Wed, Mar 6, 2024	72.02	74.05	71.86	71.86
7416	NYSE	ODC	Tue, Mar 5, 2024	72.77	73.66	71.75	72.01
7415	NYSE	ODC	Mon, Mar 4, 2024	70.67	72.90	70.67	72.40
7414	NYSE	ODC	Fri, Mar 1, 2024	71.29	71.72	70.90	71.18
7413	NYSE	ODC	Thu, Feb 29, 2024	71.49	71.70	70.00	71.29
7412	NYSE	ODC	Wed, Feb 28, 2024	69.04	70.82	69.04	70.51
7411	NYSE	ODC	Tue, Feb 27, 2024	70.55	70.55	69.63	69.63
7410	NYSE	ODC	Mon, Feb 26, 2024	67.52	70.80	66.89	69.87
7409	NYSE	ODC	Fri, Feb 23, 2024	66.65	67.29	65.03	66.73
7408	NYSE	ODC	Thu, Feb 22, 2024	66.66	67.15	66.66	67.00
7407	NYSE	ODC	Wed, Feb 21, 2024	67.25	67.25	66.58	66.61
7406	NYSE	ODC	Tue, Feb 20, 2024	69.99	69.99	67.00	67.24
7405	NYSE	ODC	Fri, Feb 16, 2024	69.15	69.95	69.15	69.66
7404	NYSE	ODC	Thu, Feb 15, 2024	67.89	69.23	67.13	69.15
7403	NYSE	ODC	Wed, Feb 14, 2024	66.42	67.41	64.88	67.34
7402	NYSE	ODC	Tue, Feb 13, 2024	68.53	69.77	64.95	65.47
7401	NYSE	ODC	Mon, Feb 12, 2024	65.33	70.63	65.33	69.72
7400	NYSE	ODC	Fri, Feb 9, 2024	65.92	66.33	65.16	65.76
7399	NYSE	ODC	Thu, Feb 8, 2024	65.06	66.75	65.06	65.90
7398	NYSE	ODC	Wed, Feb 7, 2024	63.50	65.33	63.50	64.52
7397	NYSE	ODC	Tue, Feb 6, 2024	63.66	63.66	62.56	63.22
7396	NYSE	ODC	Mon, Feb 5, 2024	64.16	64.57	62.92	64.15
7395	NYSE	ODC	Fri, Feb 2, 2024	64.84	65.00	64.16	64.48
7394	NYSE	ODC	Thu, Feb 1, 2024	65.38	65.75	64.05	65.74
7393	NYSE	ODC	Wed, Jan 31, 2024	66.53	66.53	64.86	64.96
7392	NYSE	ODC	Tue, Jan 30, 2024	66.93	67.12	66.20	66.52
7391	NYSE	ODC	Mon, Jan 29, 2024	67.00	67.01	66.31	66.89
7390	NYSE	ODC	Fri, Jan 26, 2024	70.89	70.89	66.64	66.90
7389	NYSE	ODC	Thu, Jan 25, 2024	69.20	70.47	69.01	70.20
7388	NYSE	ODC	Wed, Jan 24, 2024	67.03	70.42	66.23	69.17
7387	NYSE	ODC	Tue, Jan 23, 2024	68.39	68.39	66.17	66.29
7386	NYSE	ODC	Mon, Jan 22, 2024	66.30	68.26	66.27	67.85
7385	NYSE	ODC	Fri, Jan 19, 2024	68.06	68.06	65.89	66.16
7384	NYSE	ODC	Thu, Jan 18, 2024	67.50	68.19	66.70	67.84
7383	NYSE	ODC	Wed, Jan 17, 2024	66.00	67.56	65.80	67.42
7382	NYSE	ODC	Tue, Jan 16, 2024	66.48	66.85	66.03	66.85
7381	NYSE	ODC	Fri, Jan 12, 2024	66.85	67.78	66.63	67.39
7380	NYSE	ODC	Thu, Jan 11, 2024	65.98	66.92	65.67	66.85
7379	NYSE	ODC	Wed, Jan 10, 2024	67.06	68.54	66.50	66.96
7378	NYSE	ODC	Tue, Jan 9, 2024	66.53	67.83	66.50	67.30
7377	NYSE	ODC	Mon, Jan 8, 2024	66.69	67.51	66.50	67.30
7376	NYSE	ODC	Fri, Jan 5, 2024	67.41	68.92	67.20	67.25
7375	NYSE	ODC	Thu, Jan 4, 2024	68.65	68.89	67.71	68.09
7374	NYSE	ODC	Wed, Jan 3, 2024	69.15	69.90	67.91	67.96
7373	NYSE	ODC	Tue, Jan 2, 2024	67.70	69.12	67.66	68.97
7372	NYSE	ODC	Fri, Dec 29, 2023	68.95	68.95	65.38	67.08
7371	NYSE	ODC	Thu, Dec 28, 2023	69.29	69.47	68.78	69.17
7370	NYSE	ODC	Wed, Dec 27, 2023	69.00	69.69	68.50	69.66
7369	NYSE	ODC	Tue, Dec 26, 2023	70.59	70.59	68.73	69.41
7368	NYSE	ODC	Fri, Dec 22, 2023	72.76	72.76	69.46	69.97
7367	NYSE	ODC	Thu, Dec 21, 2023	72.20	73.50	72.20	73.35
7366	NYSE	ODC	Wed, Dec 20, 2023	71.29	73.41	71.29	71.59
7365	NYSE	ODC	Tue, Dec 19, 2023	69.76	72.27	69.76	71.71
7364	NYSE	ODC	Mon, Dec 18, 2023	68.89	71.09	68.65	69.08
7363	NYSE	ODC	Fri, Dec 15, 2023	69.34	69.50	66.96	68.89
7362	NYSE	ODC	Thu, Dec 14, 2023	69.00	71.50	67.91	69.63
7361	NYSE	ODC	Wed, Dec 13, 2023	64.25	69.93	63.46	69.37
7360	NYSE	ODC	Tue, Dec 12, 2023	60.59	66.09	60.59	64.68
7359	NYSE	ODC	Mon, Dec 11, 2023	59.19	59.19	58.18	58.91
7358	NYSE	ODC	Fri, Dec 8, 2023	57.28	59.03	57.28	59.03
7357	NYSE	ODC	Thu, Dec 7, 2023	57.07	57.88	56.82	57.26
7356	NYSE	ODC	Wed, Dec 6, 2023	58.27	58.27	57.20	57.38
7355	NYSE	ODC	Tue, Dec 5, 2023	55.51	58.37	54.91	58.19
7354	NYSE	ODC	Mon, Dec 4, 2023	56.61	57.96	55.05	55.51
7353	NYSE	ODC	Fri, Dec 1, 2023	56.52	57.75	55.82	56.00
7352	NYSE	ODC	Thu, Nov 30, 2023	56.90	57.09	56.51	56.76
7351	NYSE	ODC	Wed, Nov 29, 2023	57.10	57.58	56.79	56.90
7350	NYSE	ODC	Tue, Nov 28, 2023	57.61	57.98	57.01	57.01
7349	NYSE	ODC	Mon, Nov 27, 2023	57.80	58.14	57.30	57.43
7348	NYSE	ODC	Fri, Nov 24, 2023	57.55	58.46	57.55	57.78
7347	NYSE	ODC	Wed, Nov 22, 2023	57.66	58.81	57.66	58.05
7346	NYSE	ODC	Tue, Nov 21, 2023	57.93	58.75	56.93	57.11
7345	NYSE	ODC	Mon, Nov 20, 2023	58.00	58.46	57.01	57.85
7344	NYSE	ODC	Fri, Nov 17, 2023	58.08	58.83	57.47	57.83
7343	NYSE	ODC	Thu, Nov 16, 2023	59.01	59.23	57.25	57.63
7342	NYSE	ODC	Wed, Nov 15, 2023	59.13	61.06	58.66	58.90
7341	NYSE	ODC	Tue, Nov 14, 2023	59.68	59.99	57.38	59.74
7340	NYSE	ODC	Mon, Nov 13, 2023	57.76	59.27	55.55	58.53
7339	NYSE	ODC	Fri, Nov 10, 2023	57.97	58.64	57.20	57.61
7338	NYSE	ODC	Thu, Nov 9, 2023	57.85	58.61	57.75	57.86
7337	NYSE	ODC	Wed, Nov 8, 2023	59.96	59.96	58.25	58.14
7336	NYSE	ODC	Tue, Nov 7, 2023	57.80	58.77	57.80	58.63
7335	NYSE	ODC	Mon, Nov 6, 2023	57.31	58.45	56.86	57.96
7334	NYSE	ODC	Fri, Nov 3, 2023	57.96	57.96	56.74	57.30
7333	NYSE	ODC	Thu, Nov 2, 2023	56.40	58.28	55.17	57.03
7332	NYSE	ODC	Wed, Nov 1, 2023	57.71	57.71	56.34	56.72
7331	NYSE	ODC	Tue, Oct 31, 2023	57.50	58.31	57.13	57.28
7330	NYSE	ODC	Mon, Oct 30, 2023	56.12	57.49	54.80	57.36
7329	NYSE	ODC	Fri, Oct 27, 2023	55.92	57.04	55.43	56.06
7328	NYSE	ODC	Thu, Oct 26, 2023	56.39	57.09	55.41	55.91
7327	NYSE	ODC	Wed, Oct 25, 2023	57.32	57.32	55.94	56.31
7326	NYSE	ODC	Tue, Oct 24, 2023	56.82	57.80	56.82	57.54
7325	NYSE	ODC	Mon, Oct 23, 2023	56.70	57.25	56.37	56.81
7324	NYSE	ODC	Fri, Oct 20, 2023	56.87	58.00	56.79	57.28
7323	NYSE	ODC	Thu, Oct 19, 2023	57.18	57.50	56.54	56.87
7322	NYSE	ODC	Wed, Oct 18, 2023	58.06	58.58	57.08	57.54
7321	NYSE	ODC	Tue, Oct 17, 2023	57.78	59.27	56.57	58.65
7320	NYSE	ODC	Mon, Oct 16, 2023	57.02	59.55	56.84	57.35
7319	NYSE	ODC	Fri, Oct 13, 2023	64.00	65.70	55.76	56.77
7318	NYSE	ODC	Thu, Oct 12, 2023	63.00	63.20	60.62	62.05
7317	NYSE	ODC	Wed, Oct 11, 2023	63.53	63.53	62.71	62.97
7316	NYSE	ODC	Tue, Oct 10, 2023	62.94	63.89	62.79	63.68
7315	NYSE	ODC	Mon, Oct 9, 2023	63.73	63.73	62.45	62.85
7314	NYSE	ODC	Fri, Oct 6, 2023	64.48	65.47	63.06	63.73
7313	NYSE	ODC	Thu, Oct 5, 2023	61.30	65.17	61.30	65.17
7312	NYSE	ODC	Wed, Oct 4, 2023	60.64	62.00	60.28	61.59
7311	NYSE	ODC	Tue, Oct 3, 2023	60.61	61.44	60.25	60.58
7310	NYSE	ODC	Mon, Oct 2, 2023	61.63	61.63	60.38	60.61
7309	NYSE	ODC	Fri, Sep 29, 2023	62.11	62.11	60.90	61.75
7308	NYSE	ODC	Thu, Sep 28, 2023	60.62	61.89	60.33	61.53
7307	NYSE	ODC	Wed, Sep 27, 2023	62.15	62.15	59.66	61.01
7306	NYSE	ODC	Tue, Sep 26, 2023	62.33	62.96	62.00	62.48
7305	NYSE	ODC	Mon, Sep 25, 2023	62.77	62.77	62.01	62.56
7304	NYSE	ODC	Fri, Sep 22, 2023	62.79	64.33	61.81	62.75
7303	NYSE	ODC	Thu, Sep 21, 2023	63.11	64.68	62.06	62.23
7302	NYSE	ODC	Wed, Sep 20, 2023	64.87	66.23	63.72	63.84
7301	NYSE	ODC	Tue, Sep 19, 2023	63.06	64.83	62.68	64.32
7300	NYSE	ODC	Mon, Sep 18, 2023	65.01	65.45	62.85	63.14
7299	NYSE	ODC	Fri, Sep 15, 2023	61.80	65.12	61.10	65.04
7298	NYSE	ODC	Thu, Sep 14, 2023	59.74	61.80	59.74	61.33
7297	NYSE	ODC	Wed, Sep 13, 2023	61.41	61.41	59.89	60.36
7296	NYSE	ODC	Tue, Sep 12, 2023	61.34	62.20	61.00	61.54
7295	NYSE	ODC	Mon, Sep 11, 2023	63.04	64.13	61.11	61.34
7294	NYSE	ODC	Fri, Sep 8, 2023	63.82	63.82	62.69	63.03
7293	NYSE	ODC	Thu, Sep 7, 2023	64.15	64.15	63.20	63.35
7292	NYSE	ODC	Wed, Sep 6, 2023	64.19	64.32	62.83	63.79
7291	NYSE	ODC	Tue, Sep 5, 2023	66.99	66.99	63.64	64.24
7290	NYSE	ODC	Fri, Sep 1, 2023	67.09	67.64	66.45	67.24
7289	NYSE	ODC	Thu, Aug 31, 2023	67.65	68.26	67.14	67.40
7288	NYSE	ODC	Wed, Aug 30, 2023	67.43	67.69	66.70	67.49
7287	NYSE	ODC	Tue, Aug 29, 2023	66.57	67.19	66.00	67.04
7286	NYSE	ODC	Mon, Aug 28, 2023	67.42	68.26	66.61	67.07
7285	NYSE	ODC	Fri, Aug 25, 2023	67.75	68.40	67.29	67.66
7284	NYSE	ODC	Thu, Aug 24, 2023	67.26	68.27	67.26	67.29
7283	NYSE	ODC	Wed, Aug 23, 2023	67.86	67.87	67.30	67.71
7282	NYSE	ODC	Tue, Aug 22, 2023	67.15	67.71	67.15	67.36
7281	NYSE	ODC	Mon, Aug 21, 2023	67.73	68.12	66.27	67.54
7280	NYSE	ODC	Fri, Aug 18, 2023	65.55	67.53	64.53	67.10
7279	NYSE	ODC	Thu, Aug 17, 2023	68.88	68.88	65.42	66.09
7278	NYSE	ODC	Wed, Aug 16, 2023	67.40	69.09	67.16	68.44
7277	NYSE	ODC	Tue, Aug 15, 2023	65.18	68.53	65.18	67.43
7276	NYSE	ODC	Mon, Aug 14, 2023	63.19	65.02	62.90	64.99
7275	NYSE	ODC	Fri, Aug 11, 2023	64.00	64.61	63.55	64.07
7274	NYSE	ODC	Thu, Aug 10, 2023	64.01	64.61	63.35	64.13
7273	NYSE	ODC	Wed, Aug 9, 2023	64.05	64.69	63.60	63.71
7272	NYSE	ODC	Tue, Aug 8, 2023	63.67	64.53	63.46	64.32
7271	NYSE	ODC	Mon, Aug 7, 2023	63.85	64.17	63.46	63.69
7270	NYSE	ODC	Fri, Aug 4, 2023	63.60	63.92	62.87	63.70
7269	NYSE	ODC	Thu, Aug 3, 2023	63.59	64.61	63.51	63.71
7268	NYSE	ODC	Wed, Aug 2, 2023	64.00	64.54	63.48	63.61
7267	NYSE	ODC	Tue, Aug 1, 2023	62.45	64.17	62.45	63.89
7266	NYSE	ODC	Mon, Jul 31, 2023	63.60	63.90	62.45	62.77
7265	NYSE	ODC	Fri, Jul 28, 2023	63.55	64.15	63.55	63.62
7264	NYSE	ODC	Thu, Jul 27, 2023	64.08	64.75	63.03	63.55
7263	NYSE	ODC	Wed, Jul 26, 2023	62.94	64.07	62.94	64.06
7262	NYSE	ODC	Tue, Jul 25, 2023	63.16	63.87	62.53	62.85
7261	NYSE	ODC	Mon, Jul 24, 2023	63.07	63.76	62.66	63.34
7260	NYSE	ODC	Fri, Jul 21, 2023	63.77	63.99	62.57	63.09
7259	NYSE	ODC	Thu, Jul 20, 2023	63.50	64.11	62.63	63.77
7258	NYSE	ODC	Wed, Jul 19, 2023	61.99	63.64	61.65	63.64
7257	NYSE	ODC	Tue, Jul 18, 2023	61.94	62.79	61.17	62.08
7256	NYSE	ODC	Mon, Jul 17, 2023	62.15	63.01	62.15	62.31
7255	NYSE	ODC	Fri, Jul 14, 2023	63.86	63.86	62.30	62.46
7254	NYSE	ODC	Thu, Jul 13, 2023	62.55	63.51	62.07	63.42
7253	NYSE	ODC	Wed, Jul 12, 2023	62.88	63.05	62.05	62.53
7252	NYSE	ODC	Tue, Jul 11, 2023	62.00	63.50	62.00	62.79
7251	NYSE	ODC	Mon, Jul 10, 2023	63.08	63.90	61.57	61.94
7250	NYSE	ODC	Fri, Jul 7, 2023	62.00	64.00	61.79	62.92
7249	NYSE	ODC	Thu, Jul 6, 2023	60.06	62.27	59.28	61.95
7248	NYSE	ODC	Wed, Jul 5, 2023	59.16	60.82	58.61	60.66
7247	NYSE	ODC	Mon, Jul 3, 2023	59.00	59.44	58.52	59.14
7246	NYSE	ODC	Fri, Jun 30, 2023	58.91	60.00	57.88	58.99
7245	NYSE	ODC	Thu, Jun 29, 2023	58.40	59.19	57.42	58.49
7244	NYSE	ODC	Wed, Jun 28, 2023	57.23	59.00	57.23	58.39
7243	NYSE	ODC	Tue, Jun 27, 2023	56.69	59.12	56.69	57.44
7242	NYSE	ODC	Mon, Jun 26, 2023	53.93	57.45	53.76	56.94
7241	NYSE	ODC	Fri, Jun 23, 2023	56.48	57.84	52.64	53.95
7240	NYSE	ODC	Thu, Jun 22, 2023	55.84	58.34	55.26	56.23
7239	NYSE	ODC	Wed, Jun 21, 2023	57.33	58.29	56.35	56.35
7238	NYSE	ODC	Tue, Jun 20, 2023	54.93	57.90	54.47	57.42
7237	NYSE	ODC	Fri, Jun 16, 2023	50.43	54.97	50.13	54.91
7236	NYSE	ODC	Thu, Jun 15, 2023	49.69	50.93	49.69	50.82
7235	NYSE	ODC	Wed, Jun 14, 2023	49.80	50.67	49.31	49.86
7234	NYSE	ODC	Tue, Jun 13, 2023	50.09	51.00	49.62	50.10
7233	NYSE	ODC	Mon, Jun 12, 2023	48.62	52.72	48.50	50.67
7232	NYSE	ODC	Fri, Jun 9, 2023	44.84	47.09	44.25	47.07
7231	NYSE	ODC	Thu, Jun 8, 2023	39.51	40.71	39.46	40.55
7230	NYSE	ODC	Wed, Jun 7, 2023	38.80	39.84	38.56	39.27
7229	NYSE	ODC	Tue, Jun 6, 2023	38.99	39.07	38.37	38.86
7228	NYSE	ODC	Mon, Jun 5, 2023	39.88	39.15	37.86	39.56
7227	NYSE	ODC	Fri, Jun 2, 2023	38.15	39.96	37.95	39.56
7226	NYSE	ODC	Thu, Jun 1, 2023	37.61	38.56	37.43	37.88
7225	NYSE	ODC	Wed, May 31, 2023	37.14	38.38	36.84	37.97
7224	NYSE	ODC	Tue, May 30, 2023	38.26	38.27	37.10	37.54
7223	NYSE	ODC	Fri, May 26, 2023	38.52	39.10	38.06	38.26
7222	NYSE	ODC	Thu, May 25, 2023	37.95	39.02	37.66	38.37
7221	NYSE	ODC	Wed, May 24, 2023	38.82	38.83	37.81	37.94
7220	NYSE	ODC	Tue, May 23, 2023	38.20	39.26	38.00	38.87
7219	NYSE	ODC	Mon, May 22, 2023	40.87	40.89	38.22	38.26
7218	NYSE	ODC	Fri, May 19, 2023	40.77	41.16	39.80	40.88
7217	NYSE	ODC	Thu, May 18, 2023	41.09	41.27	39.86	40.34
7216	NYSE	ODC	Wed, May 17, 2023	39.88	41.52	39.75	41.28
7215	NYSE	ODC	Tue, May 16, 2023	40.61	40.70	39.52	40.03
7214	NYSE	ODC	Mon, May 15, 2023	40.28	41.15	40.11	41.15
7213	NYSE	ODC	Fri, May 12, 2023	40.30	40.93	39.86	40.55
7212	NYSE	ODC	Thu, May 11, 2023	39.89	40.30	39.24	40.19
7211	NYSE	ODC	Wed, May 10, 2023	41.29	41.99	40.10	39.96
7210	NYSE	ODC	Tue, May 9, 2023	41.24	41.67	39.98	41.26
7209	NYSE	ODC	Mon, May 8, 2023	42.04	42.07	41.05	41.81
7208	NYSE	ODC	Fri, May 5, 2023	42.54	42.57	41.71	42.04
7207	NYSE	ODC	Thu, May 4, 2023	42.81	42.81	41.70	42.24
7206	NYSE	ODC	Wed, May 3, 2023	42.16	43.46	41.74	43.04
7205	NYSE	ODC	Tue, May 2, 2023	41.75	42.88	40.78	42.59
7204	NYSE	ODC	Mon, May 1, 2023	42.15	42.27	41.07	42.27
7203	NYSE	ODC	Fri, Apr 28, 2023	42.06	42.71	41.32	42.38
7202	NYSE	ODC	Thu, Apr 27, 2023	43.00	43.10	41.83	42.43
7201	NYSE	ODC	Wed, Apr 26, 2023	42.62	43.32	42.33	42.92
7200	NYSE	ODC	Tue, Apr 25, 2023	44.95	45.59	42.37	42.62
7199	NYSE	ODC	Mon, Apr 24, 2023	44.16	44.94	43.32	44.94
7198	NYSE	ODC	Fri, Apr 21, 2023	43.55	44.94	43.40	44.17
7197	NYSE	ODC	Thu, Apr 20, 2023	42.61	43.97	42.45	43.93
7196	NYSE	ODC	Wed, Apr 19, 2023	42.42	43.39	42.40	43.30
7195	NYSE	ODC	Tue, Apr 18, 2023	40.71	42.95	40.44	42.45
7194	NYSE	ODC	Mon, Apr 17, 2023	41.17	41.59	40.79	40.98
7193	NYSE	ODC	Fri, Apr 14, 2023	42.65	42.65	40.83	40.89
7192	NYSE	ODC	Thu, Apr 13, 2023	42.64	42.96	41.88	42.81
7191	NYSE	ODC	Wed, Apr 12, 2023	41.50	43.12	41.47	43.09
7190	NYSE	ODC	Tue, Apr 11, 2023	40.90	41.87	40.90	41.66
7189	NYSE	ODC	Mon, Apr 10, 2023	40.62	42.35	40.54	41.00
7188	NYSE	ODC	Thu, Apr 6, 2023	41.06	41.68	40.69	40.94
7187	NYSE	ODC	Wed, Apr 5, 2023	40.96	41.48	40.45	40.92
7186	NYSE	ODC	Tue, Apr 4, 2023	41.84	41.92	40.62	41.08
7185	NYSE	ODC	Mon, Apr 3, 2023	41.14	42.26	40.22	42.25
7184	NYSE	ODC	Fri, Mar 31, 2023	39.21	42.02	39.21	41.61
7183	NYSE	ODC	Thu, Mar 30, 2023	38.50	39.43	38.14	38.73
7182	NYSE	ODC	Wed, Mar 29, 2023	37.26	38.31	37.26	38.05
7181	NYSE	ODC	Tue, Mar 28, 2023	38.48	38.48	36.01	37.26
7180	NYSE	ODC	Mon, Mar 27, 2023	37.46	39.05	37.13	38.50
7179	NYSE	ODC	Fri, Mar 24, 2023	37.64	37.77	36.02	36.99
7178	NYSE	ODC	Thu, Mar 23, 2023	35.84	37.71	34.63	37.25
7177	NYSE	ODC	Wed, Mar 22, 2023	37.97	37.97	35.87	35.89
7176	NYSE	ODC	Tue, Mar 21, 2023	37.86	38.50	37.27	37.65
7175	NYSE	ODC	Mon, Mar 20, 2023	37.88	39.05	37.62	38.49
7174	NYSE	ODC	Fri, Mar 17, 2023	40.46	40.46	37.52	37.72
7173	NYSE	ODC	Thu, Mar 16, 2023	39.89	40.45	39.59	40.29
7172	NYSE	ODC	Wed, Mar 15, 2023	39.57	39.88	39.18	39.18
7171	NYSE	ODC	Tue, Mar 14, 2023	40.24	40.56	39.75	39.78
7170	NYSE	ODC	Mon, Mar 13, 2023	40.31	40.85	39.63	39.97
7169	NYSE	ODC	Fri, Mar 10, 2023	39.20	40.28	38.06	40.14
7168	NYSE	ODC	Thu, Mar 9, 2023	37.00	39.20	37.00	39.06
7167	NYSE	ODC	Wed, Mar 8, 2023	37.55	38.43	37.53	38.11
7166	NYSE	ODC	Tue, Mar 7, 2023	37.84	38.32	37.53	37.61
7165	NYSE	ODC	Mon, Mar 6, 2023	38.21	38.21	37.43	37.73
7164	NYSE	ODC	Fri, Mar 3, 2023	36.66	38.20	36.66	38.20
7163	NYSE	ODC	Thu, Mar 2, 2023	37.34	37.87	37.23	37.47
7162	NYSE	ODC	Wed, Mar 1, 2023	37.45	37.45	37.05	37.34
7161	NYSE	ODC	Tue, Feb 28, 2023	37.78	37.78	37.12	37.43
7160	NYSE	ODC	Mon, Feb 27, 2023	37.80	38.12	37.11	37.87
7159	NYSE	ODC	Fri, Feb 24, 2023	37.14	37.14	36.52	36.94
7158	NYSE	ODC	Thu, Feb 23, 2023	37.59	37.59	36.69	37.57
7157	NYSE	ODC	Wed, Feb 22, 2023	36.19	36.83	36.19	36.69
7156	NYSE	ODC	Tue, Feb 21, 2023	37.14	37.14	36.19	36.29
7155	NYSE	ODC	Fri, Feb 17, 2023	36.62	37.22	36.62	37.02
7154	NYSE	ODC	Thu, Feb 16, 2023	36.65	37.48	36.65	36.88
7153	NYSE	ODC	Wed, Feb 15, 2023	37.55	37.97	37.40	37.55
7152	NYSE	ODC	Tue, Feb 14, 2023	37.84	37.88	37.30	37.49
7151	NYSE	ODC	Mon, Feb 13, 2023	37.75	38.23	37.38	37.66
7150	NYSE	ODC	Fri, Feb 10, 2023	37.83	38.19	37.46	37.72
7149	NYSE	ODC	Thu, Feb 9, 2023	38.18	38.18	37.56	37.76
7148	NYSE	ODC	Wed, Feb 8, 2023	38.00	38.44	37.85	37.82
7147	NYSE	ODC	Tue, Feb 7, 2023	37.51	38.35	37.20	37.96
7146	NYSE	ODC	Mon, Feb 6, 2023	37.10	37.61	37.04	37.40
7145	NYSE	ODC	Fri, Feb 3, 2023	36.31	37.33	36.31	37.30
7144	NYSE	ODC	Thu, Feb 2, 2023	36.74	36.97	36.23	36.86
7143	NYSE	ODC	Wed, Feb 1, 2023	36.35	36.78	36.25	36.53
7142	NYSE	ODC	Tue, Jan 31, 2023	35.93	36.29	35.32	36.29
7141	NYSE	ODC	Mon, Jan 30, 2023	35.45	36.04	35.23	35.79
7140	NYSE	ODC	Fri, Jan 27, 2023	34.58	35.44	34.27	35.43
7139	NYSE	ODC	Thu, Jan 26, 2023	34.95	35.05	34.61	35.05
7138	NYSE	ODC	Wed, Jan 25, 2023	34.58	34.94	34.43	34.94
7137	NYSE	ODC	Tue, Jan 24, 2023	34.60	35.05	34.41	34.79
7136	NYSE	ODC	Mon, Jan 23, 2023	35.35	35.35	34.70	34.87
7135	NYSE	ODC	Fri, Jan 20, 2023	35.05	35.40	35.05	35.37
7134	NYSE	ODC	Thu, Jan 19, 2023	34.94	35.30	34.60	35.30
7133	NYSE	ODC	Wed, Jan 18, 2023	35.00	35.14	34.55	35.09
7132	NYSE	ODC	Tue, Jan 17, 2023	34.38	35.44	34.38	35.18
7131	NYSE	ODC	Fri, Jan 13, 2023	35.05	35.39	34.61	35.21
7130	NYSE	ODC	Thu, Jan 12, 2023	35.00	35.85	35.00	35.07
7129	NYSE	ODC	Wed, Jan 11, 2023	35.14	35.14	34.91	35.02
7128	NYSE	ODC	Tue, Jan 10, 2023	34.98	35.12	34.53	35.00
7127	NYSE	ODC	Mon, Jan 9, 2023	34.70	35.30	34.58	34.86
7126	NYSE	ODC	Fri, Jan 6, 2023	34.14	34.70	33.99	34.70
7125	NYSE	ODC	Thu, Jan 5, 2023	34.14	34.41	33.40	34.41
7124	NYSE	ODC	Wed, Jan 4, 2023	33.60	34.10	33.42	33.84
7123	NYSE	ODC	Tue, Jan 3, 2023	33.50	34.13	33.45	33.82
7122	NYSE	ODC	Fri, Dec 30, 2022	33.49	33.82	32.68	33.54
7121	NYSE	ODC	Thu, Dec 29, 2022	33.22	33.60	33.00	33.33
7120	NYSE	ODC	Wed, Dec 28, 2022	33.65	33.87	32.74	32.94
7119	NYSE	ODC	Tue, Dec 27, 2022	32.83	33.67	32.83	33.44
7118	NYSE	ODC	Fri, Dec 23, 2022	33.13	33.28	32.64	32.64
7117	NYSE	ODC	Thu, Dec 22, 2022	33.30	33.44	32.87	32.88
7116	NYSE	ODC	Wed, Dec 21, 2022	33.22	33.86	33.02	33.02
7115	NYSE	ODC	Tue, Dec 20, 2022	32.76	33.38	32.76	32.81
7114	NYSE	ODC	Mon, Dec 19, 2022	32.32	32.70	32.32	32.49
7113	NYSE	ODC	Fri, Dec 16, 2022	31.76	32.47	31.76	32.22
7112	NYSE	ODC	Thu, Dec 15, 2022	32.70	32.83	31.90	32.17
7111	NYSE	ODC	Wed, Dec 14, 2022	32.01	32.70	32.01	32.20
7110	NYSE	ODC	Tue, Dec 13, 2022	33.41	33.66	32.00	32.06
7109	NYSE	ODC	Mon, Dec 12, 2022	33.83	34.32	33.20	33.47
7108	NYSE	ODC	Fri, Dec 9, 2022	34.58	34.58	33.50	33.50
7107	NYSE	ODC	Thu, Dec 8, 2022	34.60	34.61	33.57	34.42
7106	NYSE	ODC	Wed, Dec 7, 2022	32.84	34.20	32.81	34.12
7105	NYSE	ODC	Tue, Dec 6, 2022	32.17	32.83	31.98	32.54
7104	NYSE	ODC	Mon, Dec 5, 2022	32.57	32.57	31.58	32.50
7103	NYSE	ODC	Fri, Dec 2, 2022	32.50	32.50	31.98	32.50
7102	NYSE	ODC	Thu, Dec 1, 2022	32.75	32.75	32.41	32.50
7101	NYSE	ODC	Wed, Nov 30, 2022	32.31	32.70	32.27	32.70
7100	NYSE	ODC	Tue, Nov 29, 2022	32.43	32.43	31.65	32.34
7099	NYSE	ODC	Mon, Nov 28, 2022	31.95	32.46	31.70	32.45
7098	NYSE	ODC	Fri, Nov 25, 2022	32.31	32.31	31.97	32.18
7097	NYSE	ODC	Wed, Nov 23, 2022	32.45	32.45	31.44	32.20
7096	NYSE	ODC	Tue, Nov 22, 2022	32.44	32.44	31.98	32.23
7095	NYSE	ODC	Mon, Nov 21, 2022	31.70	32.33	30.65	32.15
7094	NYSE	ODC	Fri, Nov 18, 2022	31.10	31.75	31.10	31.49
7093	NYSE	ODC	Thu, Nov 17, 2022	31.57	32.01	31.38	31.55
7092	NYSE	ODC	Wed, Nov 16, 2022	31.50	32.01	31.08	31.74
7091	NYSE	ODC	Tue, Nov 15, 2022	31.81	32.05	31.06	32.05
7090	NYSE	ODC	Mon, Nov 14, 2022	31.00	32.38	30.49	31.78
7089	NYSE	ODC	Fri, Nov 11, 2022	31.00	31.50	30.85	31.44
7088	NYSE	ODC	Thu, Nov 10, 2022	31.47	31.84	30.83	31.25
7087	NYSE	ODC	Wed, Nov 9, 2022	31.19	31.83	30.75	31.83
7086	NYSE	ODC	Tue, Nov 8, 2022	30.34	32.35	30.34	31.89
7085	NYSE	ODC	Mon, Nov 7, 2022	30.00	30.61	30.00	30.24
7084	NYSE	ODC	Fri, Nov 4, 2022	30.71	30.71	29.91	30.29
7083	NYSE	ODC	Thu, Nov 3, 2022	29.66	30.74	29.33	30.60
7082	NYSE	ODC	Wed, Nov 2, 2022	29.89	30.23	29.40	29.56
7081	NYSE	ODC	Tue, Nov 1, 2022	29.76	30.36	29.70	29.78
7080	NYSE	ODC	Mon, Oct 31, 2022	29.94	30.80	29.53	29.53
7079	NYSE	ODC	Fri, Oct 28, 2022	27.84	30.30	27.84	30.17
7078	NYSE	ODC	Thu, Oct 27, 2022	28.11	28.11	27.38	27.79
7077	NYSE	ODC	Wed, Oct 26, 2022	27.12	28.15	26.54	27.56
7076	NYSE	ODC	Tue, Oct 25, 2022	27.66	27.91	26.81	27.13
7075	NYSE	ODC	Mon, Oct 24, 2022	27.00	28.24	26.58	27.79
7074	NYSE	ODC	Fri, Oct 21, 2022	27.39	27.77	26.80	27.17
7073	NYSE	ODC	Thu, Oct 20, 2022	27.51	27.90	26.90	27.00
7072	NYSE	ODC	Wed, Oct 19, 2022	27.30	27.89	26.60	27.51
7071	NYSE	ODC	Tue, Oct 18, 2022	27.16	27.98	26.95	27.37
7070	NYSE	ODC	Mon, Oct 17, 2022	26.51	27.75	26.38	26.77
7069	NYSE	ODC	Fri, Oct 14, 2022	24.19	26.91	24.00	26.23
7068	NYSE	ODC	Thu, Oct 13, 2022	23.16	23.16	22.14	22.87
7067	NYSE	ODC	Wed, Oct 12, 2022	22.53	23.20	22.52	23.20
7066	NYSE	ODC	Tue, Oct 11, 2022	22.96	23.22	22.35	22.49
7065	NYSE	ODC	Mon, Oct 10, 2022	22.70	23.25	22.65	22.65
7064	NYSE	ODC	Fri, Oct 7, 2022	23.25	23.50	22.20	22.60
7063	NYSE	ODC	Thu, Oct 6, 2022	23.11	23.75	22.81	23.39
7062	NYSE	ODC	Wed, Oct 5, 2022	23.90	24.43	23.63	23.64
7061	NYSE	ODC	Tue, Oct 4, 2022	24.38	24.57	23.95	23.96
7060	NYSE	ODC	Mon, Oct 3, 2022	24.78	25.30	24.32	24.49
7059	NYSE	ODC	Fri, Sep 30, 2022	25.30	25.30	24.12	24.20
7058	NYSE	ODC	Thu, Sep 29, 2022	24.40	24.51	24.06	24.37
7057	NYSE	ODC	Wed, Sep 28, 2022	24.74	24.74	24.15	24.37
7056	NYSE	ODC	Tue, Sep 27, 2022	24.31	24.75	24.01	24.37
7055	NYSE	ODC	Mon, Sep 26, 2022	24.41	24.67	23.88	24.49
7054	NYSE	ODC	Fri, Sep 23, 2022	25.50	25.91	24.02	24.75
7053	NYSE	ODC	Thu, Sep 22, 2022	25.86	26.10	25.26	25.26
7052	NYSE	ODC	Wed, Sep 21, 2022	26.19	26.41	26.00	26.01
7051	NYSE	ODC	Tue, Sep 20, 2022	25.60	26.20	25.31	26.20
7050	NYSE	ODC	Mon, Sep 19, 2022	25.93	25.97	25.01	25.36
7049	NYSE	ODC	Fri, Sep 16, 2022	25.68	26.26	25.48	26.11
7048	NYSE	ODC	Thu, Sep 15, 2022	25.48	25.99	25.40	25.68
7047	NYSE	ODC	Wed, Sep 14, 2022	25.92	26.29	25.40	25.51
7046	NYSE	ODC	Tue, Sep 13, 2022	26.11	26.59	25.89	26.05
7045	NYSE	ODC	Mon, Sep 12, 2022	26.81	27.08	26.30	26.53
7044	NYSE	ODC	Fri, Sep 9, 2022	26.40	26.70	26.40	26.58
7043	NYSE	ODC	Thu, Sep 8, 2022	26.17	26.64	25.49	26.49
7042	NYSE	ODC	Wed, Sep 7, 2022	26.50	26.50	26.11	26.40
7041	NYSE	ODC	Tue, Sep 6, 2022	27.30	27.40	26.56	26.76
7040	NYSE	ODC	Fri, Sep 2, 2022	27.06	27.32	26.89	27.07
7039	NYSE	ODC	Thu, Sep 1, 2022	26.98	27.37	26.73	27.20
7038	NYSE	ODC	Wed, Aug 31, 2022	27.14	27.59	26.70	27.59
7037	NYSE	ODC	Tue, Aug 30, 2022	27.32	27.40	27.03	27.14
7036	NYSE	ODC	Mon, Aug 29, 2022	27.63	27.63	27.23	27.44
7035	NYSE	ODC	Fri, Aug 26, 2022	27.91	28.46	27.45	27.75
7034	NYSE	ODC	Thu, Aug 25, 2022	28.16	28.16	27.30	27.63
7033	NYSE	ODC	Wed, Aug 24, 2022	28.83	28.86	27.60	28.10
7032	NYSE	ODC	Tue, Aug 23, 2022	29.13	29.37	28.62	28.62
7031	NYSE	ODC	Mon, Aug 22, 2022	28.65	29.52	28.55	29.36
7030	NYSE	ODC	Fri, Aug 19, 2022	28.70	28.85	28.34	28.65
7029	NYSE	ODC	Thu, Aug 18, 2022	28.38	28.84	28.18	28.71
7028	NYSE	ODC	Wed, Aug 17, 2022	28.50	28.55	28.11	28.11
7027	NYSE	ODC	Tue, Aug 16, 2022	28.14	28.80	27.82	28.41
7026	NYSE	ODC	Mon, Aug 15, 2022	27.50	28.50	27.50	28.50
7025	NYSE	ODC	Fri, Aug 12, 2022	26.59	27.92	26.51	27.92
7024	NYSE	ODC	Thu, Aug 11, 2022	27.55	27.55	26.71	26.85
7023	NYSE	ODC	Wed, Aug 10, 2022	27.23	27.67	27.18	27.29
7022	NYSE	ODC	Tue, Aug 9, 2022	27.60	27.77	26.46	27.18
7021	NYSE	ODC	Mon, Aug 8, 2022	27.82	27.82	27.60	27.60
7020	NYSE	ODC	Fri, Aug 5, 2022	28.00	28.19	27.55	27.55
7019	NYSE	ODC	Thu, Aug 4, 2022	29.02	29.02	27.82	27.82
7018	NYSE	ODC	Wed, Aug 3, 2022	29.20	29.57	27.18	28.74
7017	NYSE	ODC	Tue, Aug 2, 2022	31.00	31.67	30.22	30.25
7016	NYSE	ODC	Mon, Aug 1, 2022	30.00	31.53	30.00	30.98
7015	NYSE	ODC	Fri, Jul 29, 2022	29.80	30.20	29.77	30.14
7014	NYSE	ODC	Thu, Jul 28, 2022	30.01	30.71	29.70	29.70
7013	NYSE	ODC	Wed, Jul 27, 2022	29.99	30.47	29.74	30.35
7012	NYSE	ODC	Tue, Jul 26, 2022	30.17	30.50	29.91	30.22
7011	NYSE	ODC	Mon, Jul 25, 2022	30.58	30.95	30.28	30.64
7010	NYSE	ODC	Fri, Jul 22, 2022	30.96	31.08	30.55	30.60
7009	NYSE	ODC	Thu, Jul 21, 2022	31.54	31.67	30.92	30.92
7008	NYSE	ODC	Wed, Jul 20, 2022	32.05	32.17	31.32	31.32
7007	NYSE	ODC	Tue, Jul 19, 2022	32.03	32.63	31.83	31.91
7006	NYSE	ODC	Mon, Jul 18, 2022	31.00	31.77	31.00	31.75
7005	NYSE	ODC	Fri, Jul 15, 2022	30.96	31.31	30.94	30.94
7004	NYSE	ODC	Thu, Jul 14, 2022	31.01	31.84	30.60	30.90
7003	NYSE	ODC	Wed, Jul 13, 2022	31.17	31.51	30.88	31.40
7002	NYSE	ODC	Tue, Jul 12, 2022	31.03	31.50	31.03	31.09
7001	NYSE	ODC	Mon, Jul 11, 2022	30.28	31.43	30.28	31.30
7000	NYSE	ODC	Fri, Jul 8, 2022	30.27	30.93	29.86	30.57
6999	NYSE	ODC	Thu, Jul 7, 2022	30.64	30.74	30.11	30.43
6998	NYSE	ODC	Wed, Jul 6, 2022	31.40	31.57	30.31	30.66
6997	NYSE	ODC	Tue, Jul 5, 2022	30.81	31.37	30.65	31.26
6996	NYSE	ODC	Fri, Jul 1, 2022	30.45	31.01	30.03	30.93
6995	NYSE	ODC	Thu, Jun 30, 2022	31.01	31.01	30.33	30.65
6994	NYSE	ODC	Wed, Jun 29, 2022	30.99	31.33	30.87	31.17
6993	NYSE	ODC	Tue, Jun 28, 2022	31.11	31.84	30.83	31.08
6992	NYSE	ODC	Mon, Jun 27, 2022	31.40	32.37	31.01	31.07
6991	NYSE	ODC	Fri, Jun 24, 2022	29.57	31.77	29.17	31.77
6990	NYSE	ODC	Thu, Jun 23, 2022	29.02	29.48	28.69	29.48
6989	NYSE	ODC	Wed, Jun 22, 2022	26.79	29.20	26.79	28.97
6988	NYSE	ODC	Tue, Jun 21, 2022	26.42	27.28	26.16	27.25
6987	NYSE	ODC	Fri, Jun 17, 2022	26.22	26.40	25.39	26.28
6986	NYSE	ODC	Thu, Jun 16, 2022	26.48	26.59	25.82	25.93
6985	NYSE	ODC	Wed, Jun 15, 2022	27.11	27.42	26.60	26.61
6984	NYSE	ODC	Tue, Jun 14, 2022	26.70	27.43	26.48	26.84
6983	NYSE	ODC	Mon, Jun 13, 2022	26.55	27.57	26.48	26.55
6982	NYSE	ODC	Fri, Jun 10, 2022	25.97	27.10	25.73	27.01
6981	NYSE	ODC	Thu, Jun 9, 2022	25.63	26.66	25.47	26.15
6980	NYSE	ODC	Wed, Jun 8, 2022	25.50	25.82	24.79	25.51
6979	NYSE	ODC	Tue, Jun 7, 2022	24.61	25.90	24.36	25.38
6978	NYSE	ODC	Mon, Jun 6, 2022	24.83	25.71	24.80	24.88
6977	NYSE	ODC	Fri, Jun 3, 2022	23.90	24.88	23.83	24.77
6976	NYSE	ODC	Thu, Jun 2, 2022	23.71	24.03	23.57	23.90
6975	NYSE	ODC	Wed, Jun 1, 2022	23.75	24.02	23.53	23.54
6974	NYSE	ODC	Tue, May 31, 2022	24.13	24.16	23.68	23.77
6973	NYSE	ODC	Fri, May 27, 2022	24.11	24.20	24.07	24.13
6972	NYSE	ODC	Thu, May 26, 2022	23.62	24.06	23.61	23.93
6971	NYSE	ODC	Wed, May 25, 2022	23.40	23.67	23.32	23.63
6970	NYSE	ODC	Tue, May 24, 2022	23.59	23.76	23.03	23.60
6969	NYSE	ODC	Mon, May 23, 2022	23.15	23.93	23.04	23.58
6968	NYSE	ODC	Fri, May 20, 2022	24.09	24.09	22.80	22.98
6967	NYSE	ODC	Thu, May 19, 2022	24.41	24.41	23.75	23.98
6966	NYSE	ODC	Wed, May 18, 2022	24.96	25.01	23.86	24.47
6965	NYSE	ODC	Tue, May 17, 2022	24.54	25.06	24.54	25.02
6964	NYSE	ODC	Mon, May 16, 2022	24.90	24.90	24.02	24.22
6963	NYSE	ODC	Fri, May 13, 2022	24.61	24.90	24.30	24.73
6962	NYSE	ODC	Thu, May 12, 2022	24.96	24.96	23.55	24.50
6961	NYSE	ODC	Wed, May 11, 2022	26.04	26.73	24.87	24.69
6960	NYSE	ODC	Tue, May 10, 2022	25.60	26.08	25.29	25.87
6959	NYSE	ODC	Mon, May 9, 2022	24.87	25.44	24.83	25.32
6958	NYSE	ODC	Fri, May 6, 2022	25.00	25.25	24.65	24.95
6957	NYSE	ODC	Thu, May 5, 2022	24.93	25.03	24.25	25.00
6956	NYSE	ODC	Wed, May 4, 2022	24.89	25.22	24.75	25.05
6955	NYSE	ODC	Tue, May 3, 2022	24.95	25.23	24.68	25.01
6954	NYSE	ODC	Mon, May 2, 2022	25.00	25.03	24.26	24.57
6953	NYSE	ODC	Fri, Apr 29, 2022	25.27	25.33	24.89	24.95
6952	NYSE	ODC	Thu, Apr 28, 2022	25.58	25.58	24.93	25.28
6951	NYSE	ODC	Wed, Apr 27, 2022	25.48	25.50	25.13	25.29
6950	NYSE	ODC	Tue, Apr 26, 2022	25.91	25.91	25.25	25.41
6949	NYSE	ODC	Mon, Apr 25, 2022	26.01	26.11	25.58	25.97
6948	NYSE	ODC	Fri, Apr 22, 2022	26.15	26.31	25.90	26.14
6947	NYSE	ODC	Thu, Apr 21, 2022	26.96	27.01	26.25	26.28
6946	NYSE	ODC	Wed, Apr 20, 2022	26.68	27.05	26.47	26.91
6945	NYSE	ODC	Tue, Apr 19, 2022	26.29	26.60	25.98	26.41
6944	NYSE	ODC	Mon, Apr 18, 2022	27.06	27.26	26.14	26.23
6943	NYSE	ODC	Thu, Apr 14, 2022	27.20	27.61	26.87	27.06
6942	NYSE	ODC	Wed, Apr 13, 2022	27.07	27.61	26.93	27.22
6941	NYSE	ODC	Tue, Apr 12, 2022	27.65	27.87	26.69	27.17
6940	NYSE	ODC	Mon, Apr 11, 2022	27.45	27.84	27.32	27.41
6939	NYSE	ODC	Fri, Apr 8, 2022	27.25	27.72	27.21	27.53
6938	NYSE	ODC	Thu, Apr 7, 2022	27.00	27.41	26.84	27.33
6937	NYSE	ODC	Wed, Apr 6, 2022	28.01	28.12	26.67	26.96
6936	NYSE	ODC	Tue, Apr 5, 2022	29.29	29.57	27.83	27.97
6935	NYSE	ODC	Mon, Apr 4, 2022	29.16	29.60	28.96	29.15
6934	NYSE	ODC	Fri, Apr 1, 2022	28.74	29.43	28.53	29.28
6933	NYSE	ODC	Thu, Mar 31, 2022	28.40	28.78	28.40	28.65
6932	NYSE	ODC	Wed, Mar 30, 2022	28.62	28.95	28.17	28.32
6931	NYSE	ODC	Tue, Mar 29, 2022	28.94	29.85	28.59	28.65
6930	NYSE	ODC	Mon, Mar 28, 2022	27.78	29.03	27.55	28.91
6929	NYSE	ODC	Fri, Mar 25, 2022	27.35	27.78	27.15	27.55
6928	NYSE	ODC	Thu, Mar 24, 2022	27.45	27.86	27.00	27.35
6927	NYSE	ODC	Wed, Mar 23, 2022	27.65	27.98	27.15	27.29
6926	NYSE	ODC	Tue, Mar 22, 2022	28.78	28.78	27.37	27.75
6925	NYSE	ODC	Mon, Mar 21, 2022	28.54	29.13	27.58	27.95
6924	NYSE	ODC	Fri, Mar 18, 2022	29.22	29.50	28.21	28.71
6923	NYSE	ODC	Thu, Mar 17, 2022	29.40	30.19	28.90	29.16
6922	NYSE	ODC	Wed, Mar 16, 2022	27.86	29.44	27.86	29.23
6921	NYSE	ODC	Tue, Mar 15, 2022	27.51	28.18	27.35	27.82
6920	NYSE	ODC	Mon, Mar 14, 2022	27.61	27.61	27.00	27.34
6919	NYSE	ODC	Fri, Mar 11, 2022	28.09	28.09	27.00	27.00
6918	NYSE	ODC	Thu, Mar 10, 2022	29.22	29.23	27.60	28.08
6917	NYSE	ODC	Wed, Mar 9, 2022	28.94	29.66	28.94	29.36
6916	NYSE	ODC	Tue, Mar 8, 2022	29.35	29.35	28.57	28.82
6915	NYSE	ODC	Mon, Mar 7, 2022	29.64	29.78	29.35	29.35
6914	NYSE	ODC	Fri, Mar 4, 2022	29.69	29.98	29.40	29.49
6913	NYSE	ODC	Thu, Mar 3, 2022	30.27	30.27	29.51	29.69
6912	NYSE	ODC	Wed, Mar 2, 2022	29.73	30.30	29.70	30.06
6911	NYSE	ODC	Tue, Mar 1, 2022	30.84	30.84	29.62	29.62
6910	NYSE	ODC	Mon, Feb 28, 2022	31.11	31.11	30.77	30.88
6909	NYSE	ODC	Fri, Feb 25, 2022	30.12	31.64	30.12	30.99
6908	NYSE	ODC	Thu, Feb 24, 2022	30.66	30.66	29.62	30.30
6907	NYSE	ODC	Wed, Feb 23, 2022	30.82	31.11	30.75	30.84
6906	NYSE	ODC	Tue, Feb 22, 2022	30.90	31.03	30.66	30.79
6905	NYSE	ODC	Fri, Feb 18, 2022	30.71	31.43	30.71	31.07
6904	NYSE	ODC	Thu, Feb 17, 2022	31.36	31.41	30.87	30.97
6903	NYSE	ODC	Wed, Feb 16, 2022	31.31	31.85	31.09	31.38
6902	NYSE	ODC	Tue, Feb 15, 2022	31.46	31.60	31.01	31.06
6901	NYSE	ODC	Mon, Feb 14, 2022	32.00	32.00	31.13	31.23
6900	NYSE	ODC	Fri, Feb 11, 2022	32.05	32.32	32.00	32.16
6899	NYSE	ODC	Thu, Feb 10, 2022	32.00	32.34	31.88	32.25
6898	NYSE	ODC	Wed, Feb 9, 2022	32.92	32.92	32.27	32.25
6897	NYSE	ODC	Tue, Feb 8, 2022	32.39	32.55	32.39	32.49
6896	NYSE	ODC	Mon, Feb 7, 2022	32.35	32.97	32.05	32.54
6895	NYSE	ODC	Fri, Feb 4, 2022	32.67	32.93	31.89	32.39
6894	NYSE	ODC	Thu, Feb 3, 2022	33.20	33.21	32.63	32.67
6893	NYSE	ODC	Wed, Feb 2, 2022	33.86	33.86	33.19	33.36
6892	NYSE	ODC	Tue, Feb 1, 2022	33.79	33.89	33.45	33.78
6891	NYSE	ODC	Mon, Jan 31, 2022	32.54	34.17	32.54	34.02
6890	NYSE	ODC	Fri, Jan 28, 2022	32.64	33.11	32.44	33.02
6889	NYSE	ODC	Thu, Jan 27, 2022	33.32	33.86	32.47	32.70
6888	NYSE	ODC	Wed, Jan 26, 2022	33.83	34.03	33.20	33.39
6887	NYSE	ODC	Tue, Jan 25, 2022	33.73	34.07	33.00	33.81
6886	NYSE	ODC	Mon, Jan 24, 2022	34.00	34.35	33.04	34.12
6885	NYSE	ODC	Fri, Jan 21, 2022	33.43	34.49	33.43	34.08
6884	NYSE	ODC	Thu, Jan 20, 2022	33.80	34.44	33.48	33.51
6883	NYSE	ODC	Wed, Jan 19, 2022	34.18	34.22	33.73	33.83
6882	NYSE	ODC	Tue, Jan 18, 2022	34.50	34.50	33.91	33.98
6881	NYSE	ODC	Fri, Jan 14, 2022	34.15	35.16	33.86	34.49
6880	NYSE	ODC	Thu, Jan 13, 2022	34.13	34.96	33.91	34.03
6879	NYSE	ODC	Wed, Jan 12, 2022	35.27	35.35	34.02	34.26
6878	NYSE	ODC	Tue, Jan 11, 2022	35.40	35.50	34.89	35.07
6877	NYSE	ODC	Mon, Jan 10, 2022	34.58	35.49	34.44	35.28
6876	NYSE	ODC	Fri, Jan 7, 2022	34.32	35.71	34.32	34.79
6875	NYSE	ODC	Thu, Jan 6, 2022	34.22	35.09	33.37	34.32
6874	NYSE	ODC	Wed, Jan 5, 2022	32.98	35.14	32.83	34.38
6873	NYSE	ODC	Tue, Jan 4, 2022	32.50	33.54	32.50	32.73
6872	NYSE	ODC	Mon, Jan 3, 2022	32.50	32.85	32.35	32.57
6871	NYSE	ODC	Fri, Dec 31, 2021	32.75	32.85	32.44	32.73
6870	NYSE	ODC	Thu, Dec 30, 2021	32.55	32.76	32.39	32.67
6869	NYSE	ODC	Wed, Dec 29, 2021	32.25	32.85	32.25	32.85
6868	NYSE	ODC	Tue, Dec 28, 2021	32.40	32.46	32.20	32.36
6867	NYSE	ODC	Mon, Dec 27, 2021	32.11	32.32	32.02	32.10
6866	NYSE	ODC	Thu, Dec 23, 2021	31.88	32.11	31.75	32.11
6865	NYSE	ODC	Wed, Dec 22, 2021	30.88	31.63	30.88	31.53
6864	NYSE	ODC	Tue, Dec 21, 2021	30.50	31.12	30.50	31.10
6863	NYSE	ODC	Mon, Dec 20, 2021	30.03	30.28	29.90	30.28
6862	NYSE	ODC	Fri, Dec 17, 2021	30.13	30.59	29.64	30.19
6861	NYSE	ODC	Thu, Dec 16, 2021	30.30	30.80	29.77	30.23
6860	NYSE	ODC	Wed, Dec 15, 2021	32.00	32.35	30.07	30.26
6859	NYSE	ODC	Tue, Dec 14, 2021	32.59	32.76	31.68	31.90
6858	NYSE	ODC	Mon, Dec 13, 2021	32.55	32.97	32.55	32.64
6857	NYSE	ODC	Fri, Dec 10, 2021	33.16	33.32	32.34	32.47
6856	NYSE	ODC	Thu, Dec 9, 2021	33.48	33.80	33.02	33.31
6855	NYSE	ODC	Wed, Dec 8, 2021	32.74	33.73	32.66	33.38
6854	NYSE	ODC	Tue, Dec 7, 2021	33.04	33.28	32.71	32.94
6853	NYSE	ODC	Mon, Dec 6, 2021	32.89	33.25	32.64	32.80
6852	NYSE	ODC	Fri, Dec 3, 2021	32.86	33.07	32.71	32.95
6851	NYSE	ODC	Thu, Dec 2, 2021	32.83	33.32	32.83	32.92
6850	NYSE	ODC	Wed, Dec 1, 2021	33.63	33.98	32.50	32.80
6849	NYSE	ODC	Tue, Nov 30, 2021	33.92	34.28	33.30	33.30
6848	NYSE	ODC	Mon, Nov 29, 2021	34.65	34.93	33.84	33.84
6847	NYSE	ODC	Fri, Nov 26, 2021	34.59	34.75	34.23	34.23
6846	NYSE	ODC	Wed, Nov 24, 2021	34.70	34.89	34.56	34.89
6845	NYSE	ODC	Tue, Nov 23, 2021	34.56	35.12	34.56	34.89
6844	NYSE	ODC	Mon, Nov 22, 2021	34.69	35.29	34.55	34.55
6843	NYSE	ODC	Fri, Nov 19, 2021	34.71	34.97	34.68	34.69
6842	NYSE	ODC	Thu, Nov 18, 2021	35.05	35.19	34.68	34.93
6841	NYSE	ODC	Wed, Nov 17, 2021	35.07	35.07	34.80	34.81
6840	NYSE	ODC	Tue, Nov 16, 2021	35.06	35.42	34.68	35.10
6839	NYSE	ODC	Mon, Nov 15, 2021	35.13	35.13	34.70	34.98
6838	NYSE	ODC	Fri, Nov 12, 2021	35.15	35.30	35.10	35.10
6837	NYSE	ODC	Thu, Nov 11, 2021	35.64	35.64	35.33	35.57
6836	NYSE	ODC	Wed, Nov 10, 2021	35.99	36.08	35.64	35.66
6835	NYSE	ODC	Tue, Nov 9, 2021	36.10	36.25	35.79	35.91
6834	NYSE	ODC	Mon, Nov 8, 2021	37.06	37.06	35.51	36.23
6833	NYSE	ODC	Fri, Nov 5, 2021	35.75	37.20	35.34	37.20
6832	NYSE	ODC	Thu, Nov 4, 2021	34.96	35.75	34.96	35.74
6831	NYSE	ODC	Wed, Nov 3, 2021	34.85	35.45	34.85	34.90
6830	NYSE	ODC	Tue, Nov 2, 2021	34.91	35.10	34.89	34.99
6829	NYSE	ODC	Mon, Nov 1, 2021	34.92	35.14	34.68	35.01
6828	NYSE	ODC	Fri, Oct 29, 2021	34.70	35.13	34.70	34.82
6827	NYSE	ODC	Thu, Oct 28, 2021	34.30	34.71	34.30	34.69
6826	NYSE	ODC	Wed, Oct 27, 2021	34.55	34.70	34.40	34.40
6825	NYSE	ODC	Tue, Oct 26, 2021	34.80	34.84	34.61	34.61
6824	NYSE	ODC	Mon, Oct 25, 2021	34.72	34.84	34.69	34.72
6823	NYSE	ODC	Fri, Oct 22, 2021	34.75	34.92	34.72	34.75
6822	NYSE	ODC	Thu, Oct 21, 2021	34.76	35.10	34.72	34.72
6821	NYSE	ODC	Wed, Oct 20, 2021	34.84	35.05	34.75	34.75
6820	NYSE	ODC	Tue, Oct 19, 2021	35.00	35.26	34.83	34.96
6819	NYSE	ODC	Mon, Oct 18, 2021	35.47	35.47	34.94	35.15
6818	NYSE	ODC	Fri, Oct 15, 2021	35.25	36.23	35.23	35.27
6817	NYSE	ODC	Thu, Oct 14, 2021	34.82	35.20	34.66	35.16
6816	NYSE	ODC	Wed, Oct 13, 2021	35.15	35.16	34.77	35.00
6815	NYSE	ODC	Tue, Oct 12, 2021	34.79	35.16	34.78	35.00
6814	NYSE	ODC	Mon, Oct 11, 2021	35.00	35.20	34.79	34.79
6813	NYSE	ODC	Fri, Oct 8, 2021	34.67	35.15	34.67	34.93
6812	NYSE	ODC	Thu, Oct 7, 2021	34.82	35.08	34.72	34.72
6811	NYSE	ODC	Wed, Oct 6, 2021	34.58	34.86	34.45	34.59
6810	NYSE	ODC	Tue, Oct 5, 2021	34.66	34.88	34.66	34.70
6809	NYSE	ODC	Mon, Oct 4, 2021	34.72	34.79	34.52	34.52
6808	NYSE	ODC	Fri, Oct 1, 2021	35.03	35.16	34.70	34.70
6807	NYSE	ODC	Thu, Sep 30, 2021	34.98	35.34	34.98	35.00
6806	NYSE	ODC	Wed, Sep 29, 2021	34.90	35.30	34.90	35.08
6805	NYSE	ODC	Tue, Sep 28, 2021	35.06	35.06	34.62	34.73
6804	NYSE	ODC	Mon, Sep 27, 2021	35.29	35.35	34.89	34.92
6803	NYSE	ODC	Fri, Sep 24, 2021	34.60	35.00	34.60	35.00
6802	NYSE	ODC	Thu, Sep 23, 2021	34.68	35.06	34.60	34.83
6801	NYSE	ODC	Wed, Sep 22, 2021	34.91	35.10	34.61	34.70
6800	NYSE	ODC	Tue, Sep 21, 2021	34.63	35.18	34.63	35.00
6799	NYSE	ODC	Mon, Sep 20, 2021	34.40	34.79	34.31	34.32
6798	NYSE	ODC	Fri, Sep 17, 2021	35.01	35.14	34.71	34.87
6797	NYSE	ODC	Thu, Sep 16, 2021	35.00	35.18	34.95	35.15
6796	NYSE	ODC	Wed, Sep 15, 2021	34.95	35.08	34.85	35.00
6795	NYSE	ODC	Tue, Sep 14, 2021	34.87	35.20	34.58	34.70
6794	NYSE	ODC	Mon, Sep 13, 2021	34.50	35.12	34.50	34.80
6793	NYSE	ODC	Fri, Sep 10, 2021	34.75	34.82	34.48	34.48
6792	NYSE	ODC	Thu, Sep 9, 2021	35.00	35.25	34.50	34.50
6791	NYSE	ODC	Wed, Sep 8, 2021	35.00	35.24	35.00	35.00
6790	NYSE	ODC	Tue, Sep 7, 2021	35.34	35.34	35.01	35.01
6789	NYSE	ODC	Fri, Sep 3, 2021	35.50	35.50	35.11	35.11
6788	NYSE	ODC	Thu, Sep 2, 2021	35.46	35.50	35.14	35.48
6787	NYSE	ODC	Wed, Sep 1, 2021	35.52	35.58	35.15	35.38
6786	NYSE	ODC	Tue, Aug 31, 2021	35.57	35.74	35.15	35.68
6785	NYSE	ODC	Mon, Aug 30, 2021	35.40	35.71	35.37	35.38
6784	NYSE	ODC	Fri, Aug 27, 2021	35.10	35.54	35.00	35.40
6783	NYSE	ODC	Thu, Aug 26, 2021	34.86	35.42	34.86	34.88
6782	NYSE	ODC	Wed, Aug 25, 2021	34.99	35.39	34.75	34.93
6781	NYSE	ODC	Tue, Aug 24, 2021	35.00	35.05	34.70	34.83
6780	NYSE	ODC	Mon, Aug 23, 2021	34.85	35.20	34.55	34.84
6779	NYSE	ODC	Fri, Aug 20, 2021	34.12	34.97	34.01	34.72
6778	NYSE	ODC	Thu, Aug 19, 2021	34.33	34.53	33.95	33.95
6777	NYSE	ODC	Wed, Aug 18, 2021	34.75	34.86	34.37	34.37
6776	NYSE	ODC	Tue, Aug 17, 2021	34.72	34.81	34.59	34.59
6775	NYSE	ODC	Mon, Aug 16, 2021	35.26	35.45	34.87	34.99
6774	NYSE	ODC	Fri, Aug 13, 2021	35.43	35.43	35.02	35.17
6773	NYSE	ODC	Thu, Aug 12, 2021	35.26	35.57	35.00	35.57
6772	NYSE	ODC	Wed, Aug 11, 2021	35.37	35.55	35.22	35.27
6771	NYSE	ODC	Tue, Aug 10, 2021	35.21	35.45	35.10	35.34
6770	NYSE	ODC	Mon, Aug 9, 2021	35.20	35.47	35.05	35.09
6769	NYSE	ODC	Fri, Aug 6, 2021	35.21	35.33	34.99	35.19
6768	NYSE	ODC	Thu, Aug 5, 2021	35.44	35.48	35.00	35.22
6767	NYSE	ODC	Wed, Aug 4, 2021	35.45	35.65	35.12	35.44
6766	NYSE	ODC	Tue, Aug 3, 2021	35.54	35.67	35.42	35.42
6765	NYSE	ODC	Mon, Aug 2, 2021	35.83	35.83	35.50	35.70
6764	NYSE	ODC	Fri, Jul 30, 2021	35.85	35.85	35.56	35.57
6763	NYSE	ODC	Thu, Jul 29, 2021	36.00	36.01	35.63	35.98
6762	NYSE	ODC	Wed, Jul 28, 2021	35.75	35.99	35.41	35.94
6761	NYSE	ODC	Tue, Jul 27, 2021	35.78	35.81	35.36	35.80
6760	NYSE	ODC	Mon, Jul 26, 2021	35.60	35.96	35.41	35.79
6759	NYSE	ODC	Fri, Jul 23, 2021	35.46	35.67	35.21	35.67
6758	NYSE	ODC	Thu, Jul 22, 2021	35.61	35.94	35.08	35.45
6757	NYSE	ODC	Wed, Jul 21, 2021	35.73	36.08	35.70	35.70
6756	NYSE	ODC	Tue, Jul 20, 2021	35.39	36.19	35.12	35.55
6755	NYSE	ODC	Mon, Jul 19, 2021	34.91	35.40	34.61	35.39
6754	NYSE	ODC	Fri, Jul 16, 2021	34.97	35.41	34.67	35.05
6753	NYSE	ODC	Thu, Jul 15, 2021	34.55	35.08	34.55	35.08
6752	NYSE	ODC	Wed, Jul 14, 2021	34.71	34.84	34.47	34.58
6751	NYSE	ODC	Tue, Jul 13, 2021	34.74	34.96	34.57	34.79
6750	NYSE	ODC	Mon, Jul 12, 2021	34.75	35.11	34.66	35.06
6749	NYSE	ODC	Fri, Jul 9, 2021	34.88	35.10	34.64	34.84
6748	NYSE	ODC	Thu, Jul 8, 2021	34.40	34.79	34.40	34.77
6747	NYSE	ODC	Wed, Jul 7, 2021	34.29	34.65	34.27	34.45
6746	NYSE	ODC	Tue, Jul 6, 2021	34.20	34.39	34.10	34.29
6745	NYSE	ODC	Fri, Jul 2, 2021	34.50	34.71	34.23	34.23
6744	NYSE	ODC	Thu, Jul 1, 2021	34.55	34.80	34.21	34.50
6743	NYSE	ODC	Wed, Jun 30, 2021	34.32	34.59	34.18	34.18
6742	NYSE	ODC	Tue, Jun 29, 2021	34.34	34.61	34.25	34.28
6741	NYSE	ODC	Mon, Jun 28, 2021	35.01	35.01	34.25	34.43
6740	NYSE	ODC	Fri, Jun 25, 2021	34.33	35.17	34.22	34.55
6739	NYSE	ODC	Thu, Jun 24, 2021	34.07	34.48	34.05	34.34
6738	NYSE	ODC	Wed, Jun 23, 2021	34.25	34.69	34.00	34.06
6737	NYSE	ODC	Tue, Jun 22, 2021	34.90	34.90	34.12	34.20
6736	NYSE	ODC	Mon, Jun 21, 2021	35.12	35.12	34.60	34.86
6735	NYSE	ODC	Fri, Jun 18, 2021	34.99	35.01	34.61	34.81
6734	NYSE	ODC	Thu, Jun 17, 2021	35.20	35.20	35.00	35.00
6733	NYSE	ODC	Wed, Jun 16, 2021	35.61	35.68	34.99	34.99
6732	NYSE	ODC	Tue, Jun 15, 2021	35.78	35.78	35.41	35.54
6731	NYSE	ODC	Mon, Jun 14, 2021	35.58	36.07	35.26	35.51
6730	NYSE	ODC	Fri, Jun 11, 2021	35.56	35.69	35.29	35.55
6729	NYSE	ODC	Thu, Jun 10, 2021	36.44	36.50	35.40	35.63
6728	NYSE	ODC	Wed, Jun 9, 2021	37.38	37.38	35.63	36.08
6727	NYSE	ODC	Tue, Jun 8, 2021	38.05	38.05	37.45	37.45
6726	NYSE	ODC	Mon, Jun 7, 2021	37.73	38.00	37.73	37.91
6725	NYSE	ODC	Fri, Jun 4, 2021	37.63	38.00	37.38	37.38
6724	NYSE	ODC	Thu, Jun 3, 2021	37.12	38.00	37.12	38.00
6723	NYSE	ODC	Wed, Jun 2, 2021	36.66	37.35	36.66	37.15
6722	NYSE	ODC	Tue, Jun 1, 2021	36.79	36.84	36.48	36.75
6721	NYSE	ODC	Fri, May 28, 2021	36.61	36.98	36.17	36.55
6720	NYSE	ODC	Thu, May 27, 2021	36.55	36.65	36.18	36.29
6719	NYSE	ODC	Wed, May 26, 2021	36.19	36.48	36.19	36.24
6718	NYSE	ODC	Tue, May 25, 2021	36.87	36.92	36.02	36.02
6717	NYSE	ODC	Mon, May 24, 2021	37.00	37.00	36.27	36.72
6716	NYSE	ODC	Fri, May 21, 2021	36.42	37.01	36.31	37.01
6715	NYSE	ODC	Thu, May 20, 2021	36.00	36.60	35.76	36.60
6714	NYSE	ODC	Wed, May 19, 2021	35.80	36.28	35.64	36.28
6713	NYSE	ODC	Tue, May 18, 2021	36.21	36.45	35.75	36.34
6712	NYSE	ODC	Mon, May 17, 2021	36.13	36.39	35.69	35.89
6711	NYSE	ODC	Fri, May 14, 2021	35.31	36.44	35.31	36.14
6710	NYSE	ODC	Thu, May 13, 2021	35.08	35.95	35.07	35.80
6709	NYSE	ODC	Wed, May 12, 2021	35.86	35.99	35.24	35.01
6708	NYSE	ODC	Tue, May 11, 2021	36.30	36.30	35.80	35.98
6707	NYSE	ODC	Mon, May 10, 2021	35.50	36.38	35.36	36.30
6706	NYSE	ODC	Fri, May 7, 2021	34.90	35.35	34.63	35.35
6705	NYSE	ODC	Thu, May 6, 2021	35.02	35.02	34.51	34.55
6704	NYSE	ODC	Wed, May 5, 2021	35.22	35.15	34.75	34.96
6703	NYSE	ODC	Tue, May 4, 2021	35.13	35.52	35.00	35.03
6702	NYSE	ODC	Mon, May 3, 2021	35.00	35.47	34.87	35.43
6701	NYSE	ODC	Fri, Apr 30, 2021	34.72	35.38	34.50	34.93
6700	NYSE	ODC	Thu, Apr 29, 2021	35.01	35.48	34.71	34.87
6699	NYSE	ODC	Wed, Apr 28, 2021	34.76	35.22	34.31	35.01
6698	NYSE	ODC	Tue, Apr 27, 2021	34.62	34.77	34.44	34.63
6697	NYSE	ODC	Mon, Apr 26, 2021	34.82	34.82	34.37	34.48
6696	NYSE	ODC	Fri, Apr 23, 2021	34.80	34.83	34.40	34.46
6695	NYSE	ODC	Thu, Apr 22, 2021	35.15	35.15	34.51	34.51
6694	NYSE	ODC	Wed, Apr 21, 2021	34.83	35.34	34.83	34.86
6693	NYSE	ODC	Tue, Apr 20, 2021	34.76	34.85	34.25	34.79
6692	NYSE	ODC	Mon, Apr 19, 2021	35.00	35.14	34.40	34.56
6691	NYSE	ODC	Fri, Apr 16, 2021	35.22	35.35	34.50	34.77
6690	NYSE	ODC	Thu, Apr 15, 2021	34.75	35.11	34.45	35.11
6689	NYSE	ODC	Wed, Apr 14, 2021	35.05	35.13	34.51	34.75
6688	NYSE	ODC	Tue, Apr 13, 2021	34.76	35.20	34.56	35.00
6687	NYSE	ODC	Mon, Apr 12, 2021	35.06	35.10	34.62	35.04
6686	NYSE	ODC	Fri, Apr 9, 2021	34.71	34.89	34.48	34.88
6685	NYSE	ODC	Thu, Apr 8, 2021	35.13	35.14	34.54	34.79
6684	NYSE	ODC	Wed, Apr 7, 2021	35.85	35.85	34.71	35.11
6683	NYSE	ODC	Tue, Apr 6, 2021	35.59	36.18	35.48	35.94
6682	NYSE	ODC	Mon, Apr 5, 2021	35.12	35.78	34.62	35.69
6681	NYSE	ODC	Thu, Apr 1, 2021	35.00	35.28	34.93	35.22
6680	NYSE	ODC	Wed, Mar 31, 2021	35.32	35.74	34.31	34.44
6679	NYSE	ODC	Tue, Mar 30, 2021	34.28	35.64	34.28	35.20
6678	NYSE	ODC	Mon, Mar 29, 2021	34.86	35.25	34.11	34.27
6677	NYSE	ODC	Fri, Mar 26, 2021	35.06	35.53	34.73	35.29
6676	NYSE	ODC	Thu, Mar 25, 2021	34.47	34.98	34.10	34.96
6675	NYSE	ODC	Wed, Mar 24, 2021	34.74	35.26	34.30	34.45
6674	NYSE	ODC	Tue, Mar 23, 2021	35.79	35.79	34.46	34.74
6673	NYSE	ODC	Mon, Mar 22, 2021	35.73	35.81	35.05	35.79
6672	NYSE	ODC	Fri, Mar 19, 2021	36.85	36.85	35.57	35.81
6671	NYSE	ODC	Thu, Mar 18, 2021	36.79	37.12	36.46	36.89
6670	NYSE	ODC	Wed, Mar 17, 2021	37.37	37.37	36.80	36.98
6669	NYSE	ODC	Tue, Mar 16, 2021	37.56	37.78	37.25	37.31
6668	NYSE	ODC	Mon, Mar 15, 2021	37.90	37.90	37.45	37.69
6667	NYSE	ODC	Fri, Mar 12, 2021	38.00	38.09	37.05	37.79
6666	NYSE	ODC	Thu, Mar 11, 2021	37.87	38.45	37.32	38.45
6665	NYSE	ODC	Wed, Mar 10, 2021	37.57	37.93	37.33	37.72
6664	NYSE	ODC	Tue, Mar 9, 2021	37.69	38.22	37.40	37.56
6663	NYSE	ODC	Mon, Mar 8, 2021	37.33	37.73	37.00	37.66
6662	NYSE	ODC	Fri, Mar 5, 2021	36.78	37.55	36.78	37.00
6661	NYSE	ODC	Thu, Mar 4, 2021	36.21	36.98	36.21	36.46
6660	NYSE	ODC	Wed, Mar 3, 2021	35.96	36.74	35.73	36.73
6659	NYSE	ODC	Tue, Mar 2, 2021	35.50	36.27	35.39	35.61
6658	NYSE	ODC	Mon, Mar 1, 2021	34.48	35.75	34.48	35.64
6657	NYSE	ODC	Fri, Feb 26, 2021	35.12	35.29	33.58	33.58
6656	NYSE	ODC	Thu, Feb 25, 2021	35.74	35.89	34.82	34.82
6655	NYSE	ODC	Wed, Feb 24, 2021	35.03	35.98	35.03	35.60
6654	NYSE	ODC	Tue, Feb 23, 2021	34.94	35.44	34.67	35.16
6653	NYSE	ODC	Mon, Feb 22, 2021	34.92	35.30	34.81	35.19
6652	NYSE	ODC	Fri, Feb 19, 2021	34.93	35.11	34.65	34.92
6651	NYSE	ODC	Thu, Feb 18, 2021	35.84	35.84	34.91	34.91
6650	NYSE	ODC	Wed, Feb 17, 2021	35.75	36.42	35.75	35.76
6649	NYSE	ODC	Tue, Feb 16, 2021	36.77	36.93	35.76	35.77
6648	NYSE	ODC	Fri, Feb 12, 2021	35.50	36.76	35.50	36.76
6647	NYSE	ODC	Thu, Feb 11, 2021	36.24	36.30	35.49	35.62
6646	NYSE	ODC	Wed, Feb 10, 2021	36.97	37.00	36.20	35.94
6645	NYSE	ODC	Tue, Feb 9, 2021	36.91	36.91	36.49	36.52
6644	NYSE	ODC	Mon, Feb 8, 2021	36.24	37.31	36.18	37.15
6643	NYSE	ODC	Fri, Feb 5, 2021	35.80	36.20	35.80	36.20
6642	NYSE	ODC	Thu, Feb 4, 2021	34.98	35.85	34.98	35.68
6641	NYSE	ODC	Wed, Feb 3, 2021	34.50	35.20	34.50	35.20
6640	NYSE	ODC	Tue, Feb 2, 2021	34.80	35.20	34.51	34.51
6639	NYSE	ODC	Mon, Feb 1, 2021	34.62	35.06	34.17	34.47
6638	NYSE	ODC	Fri, Jan 29, 2021	34.60	35.10	34.39	34.67
6637	NYSE	ODC	Thu, Jan 28, 2021	34.66	35.00	34.37	34.37
6636	NYSE	ODC	Wed, Jan 27, 2021	34.22	34.59	33.75	34.59
6635	NYSE	ODC	Tue, Jan 26, 2021	33.87	35.19	33.87	35.00
6634	NYSE	ODC	Mon, Jan 25, 2021	33.80	34.14	33.73	33.90
6633	NYSE	ODC	Fri, Jan 22, 2021	33.70	34.04	33.54	34.04
6632	NYSE	ODC	Thu, Jan 21, 2021	33.82	33.87	33.36	33.62
6631	NYSE	ODC	Wed, Jan 20, 2021	34.22	34.23	33.38	33.74
6630	NYSE	ODC	Tue, Jan 19, 2021	34.00	34.25	33.73	33.81
6629	NYSE	ODC	Fri, Jan 15, 2021	33.27	33.80	33.27	33.63
6628	NYSE	ODC	Thu, Jan 14, 2021	33.73	34.19	33.30	33.34
6627	NYSE	ODC	Wed, Jan 13, 2021	34.25	34.31	33.67	33.67
6626	NYSE	ODC	Tue, Jan 12, 2021	34.49	34.56	34.10	34.45
6625	NYSE	ODC	Mon, Jan 11, 2021	34.31	34.62	34.20	34.62
6624	NYSE	ODC	Fri, Jan 8, 2021	35.31	35.42	34.25	34.51
6623	NYSE	ODC	Thu, Jan 7, 2021	35.54	35.81	35.22	35.22
6622	NYSE	ODC	Wed, Jan 6, 2021	34.89	35.82	34.47	35.42
6621	NYSE	ODC	Tue, Jan 5, 2021	33.89	35.14	33.65	34.23
6620	NYSE	ODC	Mon, Jan 4, 2021	34.20	34.50	33.50	34.00
6619	NYSE	ODC	Thu, Dec 31, 2020	33.50	34.71	33.50	34.08
6618	NYSE	ODC	Wed, Dec 30, 2020	33.78	33.98	33.52	33.55
6617	NYSE	ODC	Tue, Dec 29, 2020	34.05	34.66	33.60	33.66
6616	NYSE	ODC	Mon, Dec 28, 2020	34.65	34.73	34.20	34.31
6615	NYSE	ODC	Thu, Dec 24, 2020	34.40	35.25	34.10	34.40
6614	NYSE	ODC	Wed, Dec 23, 2020	34.60	34.75	34.00	34.25
6613	NYSE	ODC	Tue, Dec 22, 2020	35.58	35.58	34.28	34.42
6612	NYSE	ODC	Mon, Dec 21, 2020	36.15	36.38	35.53	35.58
6611	NYSE	ODC	Fri, Dec 18, 2020	36.69	37.07	35.51	36.49
6610	NYSE	ODC	Thu, Dec 17, 2020	36.48	37.43	36.20	36.47
6609	NYSE	ODC	Wed, Dec 16, 2020	36.87	37.06	36.34	36.34
6608	NYSE	ODC	Tue, Dec 15, 2020	36.67	37.39	36.33	36.86
6607	NYSE	ODC	Mon, Dec 14, 2020	36.70	37.11	36.40	36.40
6606	NYSE	ODC	Fri, Dec 11, 2020	36.43	36.95	36.25	36.67
6605	NYSE	ODC	Thu, Dec 10, 2020	35.60	36.81	35.48	36.69
6604	NYSE	ODC	Wed, Dec 9, 2020	35.60	36.19	34.97	35.75
6603	NYSE	ODC	Tue, Dec 8, 2020	34.50	35.56	34.00	35.50
6602	NYSE	ODC	Mon, Dec 7, 2020	35.53	35.67	34.30	34.52
6601	NYSE	ODC	Fri, Dec 4, 2020	35.15	36.27	35.15	35.15
6600	NYSE	ODC	Thu, Dec 3, 2020	34.52	35.50	34.49	35.15
6599	NYSE	ODC	Wed, Dec 2, 2020	34.81	34.84	34.13	34.45
6598	NYSE	ODC	Tue, Dec 1, 2020	35.19	35.50	34.43	34.62
6597	NYSE	ODC	Mon, Nov 30, 2020	34.99	35.12	34.43	34.43
6596	NYSE	ODC	Fri, Nov 27, 2020	36.31	36.31	35.25	35.50
6595	NYSE	ODC	Wed, Nov 25, 2020	35.67	36.21	35.49	36.02
6594	NYSE	ODC	Tue, Nov 24, 2020	35.52	36.50	34.79	35.81
6593	NYSE	ODC	Mon, Nov 23, 2020	35.38	36.00	35.01	35.01
6592	NYSE	ODC	Fri, Nov 20, 2020	35.05	35.62	34.58	35.01
6591	NYSE	ODC	Thu, Nov 19, 2020	35.45	35.69	34.40	35.31
6590	NYSE	ODC	Wed, Nov 18, 2020	35.80	36.32	35.04	35.05
6589	NYSE	ODC	Tue, Nov 17, 2020	36.15	36.66	35.46	36.16
6588	NYSE	ODC	Mon, Nov 16, 2020	34.69	36.44	34.37	36.44
6587	NYSE	ODC	Fri, Nov 13, 2020	33.69	34.70	33.30	34.16
6586	NYSE	ODC	Thu, Nov 12, 2020	34.40	34.40	33.04	33.27
6585	NYSE	ODC	Wed, Nov 11, 2020	35.09	35.09	34.05	34.54
6584	NYSE	ODC	Tue, Nov 10, 2020	34.50	35.78	34.02	35.20
6583	NYSE	ODC	Mon, Nov 9, 2020	34.24	35.65	34.20	34.34
6582	NYSE	ODC	Fri, Nov 6, 2020	32.80	32.85	32.16	32.50
6581	NYSE	ODC	Thu, Nov 5, 2020	33.43	33.57	32.63	32.76
6580	NYSE	ODC	Wed, Nov 4, 2020	33.60	33.96	33.20	33.26
6579	NYSE	ODC	Tue, Nov 3, 2020	34.00	34.75	33.80	33.87
6578	NYSE	ODC	Mon, Nov 2, 2020	34.76	35.01	33.60	33.88
6577	NYSE	ODC	Fri, Oct 30, 2020	34.95	34.95	34.05	34.16
6576	NYSE	ODC	Thu, Oct 29, 2020	34.52	35.31	34.34	35.31
6575	NYSE	ODC	Wed, Oct 28, 2020	34.95	34.95	34.02	34.93
6574	NYSE	ODC	Tue, Oct 27, 2020	35.23	35.95	35.23	35.35
6573	NYSE	ODC	Mon, Oct 26, 2020	36.35	36.64	35.21	35.47
6572	NYSE	ODC	Fri, Oct 23, 2020	36.71	37.09	36.70	36.70
6571	NYSE	ODC	Thu, Oct 22, 2020	37.06	37.06	36.51	36.51
6570	NYSE	ODC	Wed, Oct 21, 2020	36.95	37.16	36.25	36.71
6569	NYSE	ODC	Tue, Oct 20, 2020	36.64	37.03	36.29	36.93
6568	NYSE	ODC	Mon, Oct 19, 2020	36.39	36.76	36.05	36.11
6567	NYSE	ODC	Fri, Oct 16, 2020	36.97	37.02	36.25	36.66
6566	NYSE	ODC	Thu, Oct 15, 2020	35.40	37.41	35.01	37.41
6565	NYSE	ODC	Wed, Oct 14, 2020	36.55	36.55	32.50	35.63
6564	NYSE	ODC	Tue, Oct 13, 2020	37.20	37.52	35.15	35.79
6563	NYSE	ODC	Mon, Oct 12, 2020	37.00	37.50	36.79	37.49
6562	NYSE	ODC	Fri, Oct 9, 2020	36.90	37.17	36.37	37.00
6561	NYSE	ODC	Thu, Oct 8, 2020	37.25	37.40	36.73	36.73
6560	NYSE	ODC	Wed, Oct 7, 2020	36.59	37.54	36.59	37.25
6559	NYSE	ODC	Tue, Oct 6, 2020	37.25	37.84	36.28	36.30
6558	NYSE	ODC	Mon, Oct 5, 2020	36.96	37.28	35.82	37.19
6557	NYSE	ODC	Fri, Oct 2, 2020	36.22	36.41	36.20	36.36
6556	NYSE	ODC	Thu, Oct 1, 2020	36.52	36.86	36.52	36.63
6555	NYSE	ODC	Wed, Sep 30, 2020	36.61	36.90	35.77	35.77
6554	NYSE	ODC	Tue, Sep 29, 2020	36.79	37.08	36.06	36.89
6553	NYSE	ODC	Mon, Sep 28, 2020	37.20	37.50	36.85	36.92
6552	NYSE	ODC	Fri, Sep 25, 2020	37.11	37.77	36.99	37.21
6551	NYSE	ODC	Thu, Sep 24, 2020	36.33	37.35	36.33	36.87
6550	NYSE	ODC	Wed, Sep 23, 2020	36.91	36.98	35.82	36.33
6549	NYSE	ODC	Tue, Sep 22, 2020	37.27	37.27	36.64	36.95
6548	NYSE	ODC	Mon, Sep 21, 2020	37.65	37.75	36.17	37.17
6547	NYSE	ODC	Fri, Sep 18, 2020	37.01	38.47	36.14	38.32
6546	NYSE	ODC	Thu, Sep 17, 2020	36.47	36.89	36.46	36.89
6545	NYSE	ODC	Wed, Sep 16, 2020	36.98	37.20	36.46	36.47
6544	NYSE	ODC	Tue, Sep 15, 2020	37.34	37.60	36.35	36.82
6543	NYSE	ODC	Mon, Sep 14, 2020	36.50	37.53	36.50	37.48
6542	NYSE	ODC	Fri, Sep 11, 2020	36.61	36.96	36.26	36.31
6541	NYSE	ODC	Thu, Sep 10, 2020	36.24	36.86	36.24	36.34
6540	NYSE	ODC	Wed, Sep 9, 2020	36.00	36.57	35.45	36.26
6539	NYSE	ODC	Tue, Sep 8, 2020	35.60	36.37	35.46	36.32
6538	NYSE	ODC	Fri, Sep 4, 2020	35.84	36.14	35.40	36.04
6537	NYSE	ODC	Thu, Sep 3, 2020	36.04	36.04	35.17	35.20
6536	NYSE	ODC	Wed, Sep 2, 2020	36.00	36.49	35.57	35.94
6535	NYSE	ODC	Tue, Sep 1, 2020	35.20	35.94	35.05	35.94
6534	NYSE	ODC	Mon, Aug 31, 2020	36.00	36.00	35.02	35.02
6533	NYSE	ODC	Fri, Aug 28, 2020	35.80	36.05	35.36	36.05
6532	NYSE	ODC	Thu, Aug 27, 2020	35.03	35.79	35.03	35.79
6531	NYSE	ODC	Wed, Aug 26, 2020	35.50	35.88	34.85	35.07
6530	NYSE	ODC	Tue, Aug 25, 2020	35.84	35.90	35.14	35.49
6529	NYSE	ODC	Mon, Aug 24, 2020	35.40	36.39	35.27	35.63
6528	NYSE	ODC	Fri, Aug 21, 2020	35.34	35.34	34.63	35.15
6527	NYSE	ODC	Thu, Aug 20, 2020	35.72	35.79	34.74	35.79
6526	NYSE	ODC	Wed, Aug 19, 2020	35.94	37.21	35.78	35.95
6525	NYSE	ODC	Tue, Aug 18, 2020	34.89	35.73	34.60	35.73
6524	NYSE	ODC	Mon, Aug 17, 2020	36.25	36.25	34.31	34.85
6523	NYSE	ODC	Fri, Aug 14, 2020	36.75	36.84	35.98	36.37
6522	NYSE	ODC	Thu, Aug 13, 2020	37.13	37.47	36.48	37.47
6521	NYSE	ODC	Wed, Aug 12, 2020	36.22	37.75	35.80	37.49
6520	NYSE	ODC	Tue, Aug 11, 2020	35.54	35.93	35.36	35.71
6519	NYSE	ODC	Mon, Aug 10, 2020	35.36	35.56	35.08	35.50
6518	NYSE	ODC	Fri, Aug 7, 2020	35.24	35.45	35.20	35.25
6517	NYSE	ODC	Thu, Aug 6, 2020	35.01	35.70	34.75	35.01
6516	NYSE	ODC	Wed, Aug 5, 2020	35.74	35.95	35.01	35.49
6515	NYSE	ODC	Tue, Aug 4, 2020	36.30	36.30	35.26	35.50
6514	NYSE	ODC	Mon, Aug 3, 2020	35.29	37.33	35.29	37.32
6513	NYSE	ODC	Fri, Jul 31, 2020	35.57	36.14	34.54	34.77
6512	NYSE	ODC	Thu, Jul 30, 2020	36.00	36.00	34.92	35.57
6511	NYSE	ODC	Wed, Jul 29, 2020	35.65	36.31	35.65	35.90
6510	NYSE	ODC	Tue, Jul 28, 2020	36.32	36.38	35.41	35.41
6509	NYSE	ODC	Mon, Jul 27, 2020	35.98	36.68	35.84	36.68
6508	NYSE	ODC	Fri, Jul 24, 2020	35.95	36.53	35.25	36.01
6507	NYSE	ODC	Thu, Jul 23, 2020	35.42	37.11	35.42	35.80
6506	NYSE	ODC	Wed, Jul 22, 2020	35.10	35.76	35.10	35.47
6505	NYSE	ODC	Tue, Jul 21, 2020	35.64	35.72	34.87	35.51
6504	NYSE	ODC	Mon, Jul 20, 2020	35.15	35.42	35.03	35.25
6503	NYSE	ODC	Fri, Jul 17, 2020	35.09	35.56	35.09	35.18
6502	NYSE	ODC	Thu, Jul 16, 2020	35.11	35.62	35.00	35.22
6501	NYSE	ODC	Wed, Jul 15, 2020	35.20	35.73	34.78	35.36
6500	NYSE	ODC	Tue, Jul 14, 2020	34.44	35.00	34.32	34.51
6499	NYSE	ODC	Mon, Jul 13, 2020	33.96	35.12	33.16	34.78
6498	NYSE	ODC	Fri, Jul 10, 2020	32.21	33.73	32.21	33.70
6497	NYSE	ODC	Thu, Jul 9, 2020	33.10	33.30	32.03	32.20
6496	NYSE	ODC	Wed, Jul 8, 2020	34.06	34.24	33.22	33.22
6495	NYSE	ODC	Tue, Jul 7, 2020	34.01	35.41	34.01	34.26
6494	NYSE	ODC	Mon, Jul 6, 2020	35.01	35.29	34.44	35.29
6493	NYSE	ODC	Thu, Jul 2, 2020	35.20	35.24	34.56	34.59
6492	NYSE	ODC	Wed, Jul 1, 2020	34.88	35.25	34.75	34.83
6491	NYSE	ODC	Tue, Jun 30, 2020	34.26	35.20	34.26	34.70
6490	NYSE	ODC	Mon, Jun 29, 2020	33.21	34.70	32.97	34.70
6489	NYSE	ODC	Fri, Jun 26, 2020	33.70	33.70	32.75	32.77
6488	NYSE	ODC	Thu, Jun 25, 2020	32.34	33.89	31.88	33.89
6487	NYSE	ODC	Wed, Jun 24, 2020	33.32	33.55	31.86	32.52
6486	NYSE	ODC	Tue, Jun 23, 2020	34.57	35.34	33.43	33.43
6485	NYSE	ODC	Mon, Jun 22, 2020	34.32	34.79	34.13	34.55
6484	NYSE	ODC	Fri, Jun 19, 2020	35.01	35.01	34.50	34.76
6483	NYSE	ODC	Thu, Jun 18, 2020	34.23	34.90	34.23	34.90
6482	NYSE	ODC	Wed, Jun 17, 2020	35.25	35.25	34.24	34.30
6481	NYSE	ODC	Tue, Jun 16, 2020	34.60	35.49	34.09	35.45
6480	NYSE	ODC	Mon, Jun 15, 2020	32.79	34.18	32.55	34.18
6479	NYSE	ODC	Fri, Jun 12, 2020	33.82	34.34	32.10	33.04
6478	NYSE	ODC	Thu, Jun 11, 2020	34.76	34.76	33.20	33.20
6477	NYSE	ODC	Wed, Jun 10, 2020	33.41	35.86	33.41	35.16
6476	NYSE	ODC	Tue, Jun 9, 2020	35.63	36.23	34.46	34.63
6475	NYSE	ODC	Mon, Jun 8, 2020	35.99	35.99	34.80	35.33
6474	NYSE	ODC	Fri, Jun 5, 2020	36.95	36.95	35.92	36.14
6473	NYSE	ODC	Thu, Jun 4, 2020	36.17	36.68	35.65	36.28
6472	NYSE	ODC	Wed, Jun 3, 2020	35.89	36.90	35.47	35.98
6471	NYSE	ODC	Tue, Jun 2, 2020	35.29	36.09	35.09	35.35
6470	NYSE	ODC	Mon, Jun 1, 2020	35.43	36.65	35.07	35.07
6469	NYSE	ODC	Fri, May 29, 2020	35.80	35.85	34.71	35.43
6468	NYSE	ODC	Thu, May 28, 2020	35.75	36.91	35.53	35.84
6467	NYSE	ODC	Wed, May 27, 2020	35.76	36.23	35.10	35.53
6466	NYSE	ODC	Tue, May 26, 2020	35.99	35.99	35.24	35.25
6465	NYSE	ODC	Fri, May 22, 2020	35.02	35.34	34.42	35.00
6464	NYSE	ODC	Thu, May 21, 2020	34.85	35.14	33.91	34.72
6463	NYSE	ODC	Wed, May 20, 2020	35.01	35.40	34.49	35.25
6462	NYSE	ODC	Tue, May 19, 2020	35.58	35.58	33.99	34.23
6461	NYSE	ODC	Mon, May 18, 2020	34.68	35.51	34.68	35.40
6460	NYSE	ODC	Fri, May 15, 2020	32.67	33.91	32.67	33.91
6459	NYSE	ODC	Thu, May 14, 2020	32.87	32.89	32.32	32.60
6458	NYSE	ODC	Wed, May 13, 2020	34.68	34.98	33.19	33.32
6457	NYSE	ODC	Tue, May 12, 2020	36.18	36.47	34.75	34.75
6456	NYSE	ODC	Mon, May 11, 2020	36.73	36.73	35.86	36.22
6455	NYSE	ODC	Fri, May 8, 2020	36.94	36.94	36.36	36.73
6454	NYSE	ODC	Thu, May 7, 2020	35.98	36.44	35.79	36.44
6453	NYSE	ODC	Wed, May 6, 2020	35.69	35.99	35.15	35.44
6452	NYSE	ODC	Tue, May 5, 2020	36.64	37.27	35.27	35.27
6451	NYSE	ODC	Mon, May 4, 2020	37.14	37.50	36.01	36.50
6450	NYSE	ODC	Fri, May 1, 2020	36.97	37.69	36.97	37.52
6449	NYSE	ODC	Thu, Apr 30, 2020	35.88	37.50	35.53	37.39
6448	NYSE	ODC	Wed, Apr 29, 2020	35.79	37.36	35.43	36.48
6447	NYSE	ODC	Tue, Apr 28, 2020	34.90	35.47	34.81	35.16
6446	NYSE	ODC	Mon, Apr 27, 2020	35.17	35.30	34.78	34.98
6445	NYSE	ODC	Fri, Apr 24, 2020	34.90	35.20	34.58	35.12
6444	NYSE	ODC	Thu, Apr 23, 2020	35.21	35.21	34.55	34.95
6443	NYSE	ODC	Wed, Apr 22, 2020	34.91	35.20	34.46	35.00
6442	NYSE	ODC	Tue, Apr 21, 2020	33.50	34.82	33.07	34.20
6441	NYSE	ODC	Mon, Apr 20, 2020	34.68	34.68	33.61	34.06
6440	NYSE	ODC	Fri, Apr 17, 2020	33.99	35.73	33.36	35.10
6439	NYSE	ODC	Thu, Apr 16, 2020	32.48	33.96	32.24	33.79
6438	NYSE	ODC	Wed, Apr 15, 2020	32.53	33.33	32.04	32.48
6437	NYSE	ODC	Tue, Apr 14, 2020	33.13	33.97	32.91	33.29
6436	NYSE	ODC	Mon, Apr 13, 2020	33.27	33.29	32.43	32.59
6435	NYSE	ODC	Thu, Apr 9, 2020	32.96	33.38	32.15	33.18
6434	NYSE	ODC	Wed, Apr 8, 2020	33.41	33.41	32.00	33.03
6433	NYSE	ODC	Tue, Apr 7, 2020	33.99	33.99	32.26	33.10
6432	NYSE	ODC	Mon, Apr 6, 2020	33.50	33.50	32.44	33.26
6431	NYSE	ODC	Fri, Apr 3, 2020	32.93	32.94	31.64	32.40
6430	NYSE	ODC	Thu, Apr 2, 2020	32.01	33.50	31.84	33.20
6429	NYSE	ODC	Wed, Apr 1, 2020	32.03	33.14	31.71	32.44
6428	NYSE	ODC	Tue, Mar 31, 2020	33.07	33.50	32.60	33.44
6427	NYSE	ODC	Mon, Mar 30, 2020	33.46	33.46	32.27	33.33
6426	NYSE	ODC	Fri, Mar 27, 2020	31.75	33.05	31.75	32.83
6425	NYSE	ODC	Thu, Mar 26, 2020	32.69	33.04	31.69	32.64
6424	NYSE	ODC	Wed, Mar 25, 2020	32.50	33.46	31.38	33.07
6423	NYSE	ODC	Tue, Mar 24, 2020	31.61	32.19	30.79	32.19
6422	NYSE	ODC	Mon, Mar 23, 2020	31.24	32.18	29.95	30.61
6421	NYSE	ODC	Fri, Mar 20, 2020	30.76	31.69	29.19	31.69
6420	NYSE	ODC	Thu, Mar 19, 2020	30.80	32.23	30.02	30.94
6419	NYSE	ODC	Wed, Mar 18, 2020	34.86	34.86	30.33	31.52
6418	NYSE	ODC	Tue, Mar 17, 2020	29.75	35.98	29.33	35.86
6417	NYSE	ODC	Mon, Mar 16, 2020	29.87	30.41	28.53	28.92
6416	NYSE	ODC	Fri, Mar 13, 2020	30.85	31.70	30.08	30.87
6415	NYSE	ODC	Thu, Mar 12, 2020	29.86	30.94	29.13	29.85
6414	NYSE	ODC	Wed, Mar 11, 2020	30.60	31.39	29.92	30.86
6413	NYSE	ODC	Tue, Mar 10, 2020	31.26	31.60	30.07	31.60
6412	NYSE	ODC	Mon, Mar 9, 2020	31.11	32.13	30.50	31.15
6411	NYSE	ODC	Fri, Mar 6, 2020	29.90	32.11	29.58	32.11
6410	NYSE	ODC	Thu, Mar 5, 2020	31.12	31.63	28.70	30.16
6409	NYSE	ODC	Wed, Mar 4, 2020	30.66	31.80	30.53	31.78
6408	NYSE	ODC	Tue, Mar 3, 2020	31.39	32.89	30.01	30.03
6407	NYSE	ODC	Mon, Mar 2, 2020	30.69	32.05	30.69	31.17
6406	NYSE	ODC	Fri, Feb 28, 2020	31.04	31.74	29.80	30.43
6405	NYSE	ODC	Thu, Feb 27, 2020	33.00	33.01	31.56	31.56
6404	NYSE	ODC	Wed, Feb 26, 2020	33.15	34.34	33.15	33.23
6403	NYSE	ODC	Tue, Feb 25, 2020	35.13	35.13	33.85	33.85
6402	NYSE	ODC	Mon, Feb 24, 2020	35.46	35.60	34.68	34.81
6401	NYSE	ODC	Fri, Feb 21, 2020	36.49	36.86	36.02	36.36
6400	NYSE	ODC	Thu, Feb 20, 2020	36.18	36.57	35.82	36.50
6399	NYSE	ODC	Wed, Feb 19, 2020	36.30	37.11	35.65	36.37
6398	NYSE	ODC	Tue, Feb 18, 2020	35.64	36.33	35.52	36.25
6397	NYSE	ODC	Fri, Feb 14, 2020	35.77	35.90	35.24	35.90
6396	NYSE	ODC	Thu, Feb 13, 2020	35.46	35.80	35.11	35.80
6395	NYSE	ODC	Wed, Feb 12, 2020	35.71	35.80	35.59	35.54
6394	NYSE	ODC	Tue, Feb 11, 2020	35.81	35.94	35.43	35.43
6393	NYSE	ODC	Mon, Feb 10, 2020	35.56	35.99	35.35	35.64
6392	NYSE	ODC	Fri, Feb 7, 2020	36.06	36.08	35.35	35.74
6391	NYSE	ODC	Thu, Feb 6, 2020	36.67	36.95	35.72	35.88
6390	NYSE	ODC	Wed, Feb 5, 2020	35.89	36.43	35.45	36.39
6389	NYSE	ODC	Tue, Feb 4, 2020	36.27	36.78	35.63	36.05
6388	NYSE	ODC	Mon, Feb 3, 2020	35.32	35.99	35.32	35.75
6387	NYSE	ODC	Fri, Jan 31, 2020	35.36	36.22	35.03	35.40
6386	NYSE	ODC	Thu, Jan 30, 2020	35.01	35.49	34.47	35.49
6385	NYSE	ODC	Wed, Jan 29, 2020	36.10	36.10	35.14	35.43
6384	NYSE	ODC	Tue, Jan 28, 2020	36.62	36.62	35.28	35.80
6383	NYSE	ODC	Mon, Jan 27, 2020	35.99	36.65	35.99	36.28
6382	NYSE	ODC	Fri, Jan 24, 2020	36.85	37.19	36.47	36.61
6381	NYSE	ODC	Thu, Jan 23, 2020	36.31	36.83	35.45	36.45
6380	NYSE	ODC	Wed, Jan 22, 2020	38.25	38.25	36.44	36.46
6379	NYSE	ODC	Tue, Jan 21, 2020	37.60	38.39	37.20	38.00
6378	NYSE	ODC	Fri, Jan 17, 2020	38.74	38.74	37.31	37.61
6377	NYSE	ODC	Thu, Jan 16, 2020	37.00	38.80	37.00	38.38
6376	NYSE	ODC	Wed, Jan 15, 2020	36.78	36.90	36.63	36.80
6375	NYSE	ODC	Tue, Jan 14, 2020	36.76	36.83	36.52	36.61
6374	NYSE	ODC	Mon, Jan 13, 2020	36.23	36.76	35.78	36.76
6373	NYSE	ODC	Fri, Jan 10, 2020	36.74	37.14	36.24	36.28
6372	NYSE	ODC	Thu, Jan 9, 2020	36.11	36.78	36.11	36.46
6371	NYSE	ODC	Wed, Jan 8, 2020	35.61	36.79	35.61	36.21
6370	NYSE	ODC	Tue, Jan 7, 2020	35.73	36.06	35.02	35.68
6369	NYSE	ODC	Mon, Jan 6, 2020	35.02	35.81	35.02	35.56
6368	NYSE	ODC	Fri, Jan 3, 2020	36.04	36.04	34.35	34.79
6367	NYSE	ODC	Thu, Jan 2, 2020	36.30	36.87	36.26	36.26
6366	NYSE	ODC	Tue, Dec 31, 2019	36.70	36.70	36.05	36.25
6365	NYSE	ODC	Mon, Dec 30, 2019	36.85	37.35	36.33	36.50
6364	NYSE	ODC	Fri, Dec 27, 2019	37.78	37.78	36.46	36.96
6363	NYSE	ODC	Thu, Dec 26, 2019	37.83	38.00	37.37	37.37
6362	NYSE	ODC	Tue, Dec 24, 2019	36.52	37.76	36.52	37.76
6361	NYSE	ODC	Mon, Dec 23, 2019	36.99	37.28	36.32	37.28
6360	NYSE	ODC	Fri, Dec 20, 2019	37.50	38.20	36.28	36.88
6359	NYSE	ODC	Thu, Dec 19, 2019	36.80	37.61	36.80	37.21
6358	NYSE	ODC	Wed, Dec 18, 2019	36.98	37.00	36.58	36.94
6357	NYSE	ODC	Tue, Dec 17, 2019	37.24	37.24	36.07	36.74
6356	NYSE	ODC	Mon, Dec 16, 2019	36.83	38.19	36.83	37.24
6355	NYSE	ODC	Fri, Dec 13, 2019	36.75	37.00	36.20	37.00
6354	NYSE	ODC	Thu, Dec 12, 2019	36.65	37.02	36.55	36.98
6353	NYSE	ODC	Wed, Dec 11, 2019	36.06	36.77	35.47	36.75
6352	NYSE	ODC	Tue, Dec 10, 2019	35.21	36.14	35.21	36.06
6351	NYSE	ODC	Mon, Dec 9, 2019	35.00	36.19	34.35	35.21
6350	NYSE	ODC	Fri, Dec 6, 2019	35.48	36.29	35.05	35.54
6349	NYSE	ODC	Thu, Dec 5, 2019	34.23	35.04	34.08	34.82
6348	NYSE	ODC	Wed, Dec 4, 2019	34.53	34.70	34.00	34.00
6347	NYSE	ODC	Tue, Dec 3, 2019	34.98	35.14	34.13	34.34
6346	NYSE	ODC	Mon, Dec 2, 2019	36.30	37.13	35.20	35.48
6345	NYSE	ODC	Fri, Nov 29, 2019	35.88	36.29	35.88	36.29
6344	NYSE	ODC	Wed, Nov 27, 2019	36.15	36.67	35.37	36.19
6343	NYSE	ODC	Tue, Nov 26, 2019	35.67	36.09	35.26	36.09
6342	NYSE	ODC	Mon, Nov 25, 2019	35.28	35.75	34.87	35.75
6341	NYSE	ODC	Fri, Nov 22, 2019	34.85	35.10	34.71	35.10
6340	NYSE	ODC	Thu, Nov 21, 2019	35.17	35.17	34.51	34.72
6339	NYSE	ODC	Wed, Nov 20, 2019	35.29	36.01	35.07	35.07
6338	NYSE	ODC	Tue, Nov 19, 2019	35.22	35.52	35.15	35.41
6337	NYSE	ODC	Mon, Nov 18, 2019	34.65	35.53	34.00	35.31
6336	NYSE	ODC	Fri, Nov 15, 2019	34.51	35.17	34.17	34.98
6335	NYSE	ODC	Thu, Nov 14, 2019	33.75	34.45	33.75	34.30
6334	NYSE	ODC	Wed, Nov 13, 2019	34.86	35.14	33.19	33.62
6333	NYSE	ODC	Tue, Nov 12, 2019	36.05	36.05	35.02	35.02
6332	NYSE	ODC	Mon, Nov 11, 2019	37.00	37.00	35.64	35.81
6331	NYSE	ODC	Fri, Nov 8, 2019	38.54	38.54	36.79	37.22
6330	NYSE	ODC	Thu, Nov 7, 2019	38.21	38.79	38.18	38.43
6329	NYSE	ODC	Wed, Nov 6, 2019	37.34	38.15	36.59	37.90
6328	NYSE	ODC	Tue, Nov 5, 2019	37.53	37.86	36.95	37.62
6327	NYSE	ODC	Mon, Nov 4, 2019	35.96	37.33	35.46	37.14
6326	NYSE	ODC	Fri, Nov 1, 2019	35.25	36.44	35.18	36.14
6325	NYSE	ODC	Thu, Oct 31, 2019	34.58	35.01	34.32	35.01
6324	NYSE	ODC	Wed, Oct 30, 2019	34.01	34.71	33.96	34.63
6323	NYSE	ODC	Tue, Oct 29, 2019	34.19	34.19	33.74	33.90
6322	NYSE	ODC	Mon, Oct 28, 2019	33.77	34.36	33.73	33.73
6321	NYSE	ODC	Fri, Oct 25, 2019	33.10	33.93	33.10	33.60
6320	NYSE	ODC	Thu, Oct 24, 2019	32.92	33.50	32.73	33.25
6319	NYSE	ODC	Wed, Oct 23, 2019	33.01	33.01	32.56	32.80
6318	NYSE	ODC	Tue, Oct 22, 2019	34.25	34.25	32.47	33.03
6317	NYSE	ODC	Mon, Oct 21, 2019	33.95	34.32	33.33	34.24
6316	NYSE	ODC	Fri, Oct 18, 2019	33.57	33.57	33.25	33.29
6315	NYSE	ODC	Thu, Oct 17, 2019	33.51	34.15	33.33	33.77
6314	NYSE	ODC	Wed, Oct 16, 2019	33.24	33.60	33.00	33.50
6313	NYSE	ODC	Tue, Oct 15, 2019	33.05	33.40	32.66	33.40
6312	NYSE	ODC	Mon, Oct 14, 2019	33.11	33.11	32.16	33.04
6311	NYSE	ODC	Fri, Oct 11, 2019	33.42	33.87	32.90	33.63
6310	NYSE	ODC	Thu, Oct 10, 2019	33.00	33.22	32.39	32.53
6309	NYSE	ODC	Wed, Oct 9, 2019	32.03	33.08	31.31	32.82
6308	NYSE	ODC	Tue, Oct 8, 2019	31.55	31.91	31.15	31.91
6307	NYSE	ODC	Mon, Oct 7, 2019	32.40	32.40	31.00	31.18
6306	NYSE	ODC	Fri, Oct 4, 2019	33.01	33.49	32.30	32.70
6305	NYSE	ODC	Thu, Oct 3, 2019	33.00	33.69	32.80	33.12
6304	NYSE	ODC	Wed, Oct 2, 2019	33.57	33.91	32.83	32.87
6303	NYSE	ODC	Tue, Oct 1, 2019	34.12	34.50	33.61	33.61
6302	NYSE	ODC	Mon, Sep 30, 2019	33.70	34.13	33.34	34.06
6301	NYSE	ODC	Fri, Sep 27, 2019	33.93	34.03	33.55	33.55
6300	NYSE	ODC	Thu, Sep 26, 2019	34.05	34.51	33.43	33.44
6299	NYSE	ODC	Wed, Sep 25, 2019	33.51	34.38	33.51	34.01
6298	NYSE	ODC	Tue, Sep 24, 2019	34.74	35.08	33.94	33.94
6297	NYSE	ODC	Mon, Sep 23, 2019	34.44	34.44	34.44	34.44
6296	NYSE	ODC	Fri, Sep 20, 2019	34.35	34.81	33.72	34.81
6295	NYSE	ODC	Thu, Sep 19, 2019	33.75	35.25	33.75	34.32
6294	NYSE	ODC	Wed, Sep 18, 2019	33.22	33.95	32.70	33.42
6293	NYSE	ODC	Tue, Sep 17, 2019	33.15	33.89	32.65	33.01
6292	NYSE	ODC	Mon, Sep 16, 2019	34.43	34.58	33.09	33.43
6291	NYSE	ODC	Fri, Sep 13, 2019	34.47	35.10	33.76	34.63
6290	NYSE	ODC	Thu, Sep 12, 2019	33.95	34.66	33.20	34.03
6289	NYSE	ODC	Wed, Sep 11, 2019	33.22	34.00	33.01	34.00
6288	NYSE	ODC	Tue, Sep 10, 2019	32.10	33.30	32.08	32.86
6287	NYSE	ODC	Mon, Sep 9, 2019	32.02	32.76	32.02	32.26
6286	NYSE	ODC	Fri, Sep 6, 2019	31.44	32.00	31.38	31.85
6285	NYSE	ODC	Thu, Sep 5, 2019	31.29	31.44	30.61	31.44
6284	NYSE	ODC	Wed, Sep 4, 2019	30.49	31.08	29.86	30.96
6283	NYSE	ODC	Tue, Sep 3, 2019	30.78	31.53	29.82	30.18
6282	NYSE	ODC	Fri, Aug 30, 2019	31.11	31.11	30.44	30.76
6281	NYSE	ODC	Thu, Aug 29, 2019	30.00	30.99	29.74	30.63
6280	NYSE	ODC	Wed, Aug 28, 2019	28.34	29.92	28.34	29.92
6279	NYSE	ODC	Tue, Aug 27, 2019	30.00	30.00	27.51	28.70
6278	NYSE	ODC	Mon, Aug 26, 2019	28.60	30.00	28.60	29.84
6277	NYSE	ODC	Fri, Aug 23, 2019	29.35	29.38	28.62	28.66
6276	NYSE	ODC	Thu, Aug 22, 2019	29.99	30.00	29.23	29.38
6275	NYSE	ODC	Wed, Aug 21, 2019	30.78	31.34	29.70	29.75
6274	NYSE	ODC	Tue, Aug 20, 2019	31.66	32.00	30.38	30.43
6273	NYSE	ODC	Mon, Aug 19, 2019	32.81	32.81	31.13	31.82
6272	NYSE	ODC	Fri, Aug 16, 2019	31.30	32.73	31.18	32.73
6271	NYSE	ODC	Thu, Aug 15, 2019	31.43	31.43	31.03	31.03
6270	NYSE	ODC	Wed, Aug 14, 2019	32.42	32.67	31.49	31.24
6269	NYSE	ODC	Tue, Aug 13, 2019	34.10	34.10	32.55	32.80
6268	NYSE	ODC	Mon, Aug 12, 2019	32.67	33.14	32.47	32.47
6267	NYSE	ODC	Fri, Aug 9, 2019	32.38	33.50	32.38	32.69
6266	NYSE	ODC	Thu, Aug 8, 2019	32.72	33.34	32.37	32.48
6265	NYSE	ODC	Wed, Aug 7, 2019	32.46	32.88	32.30	32.30
6264	NYSE	ODC	Tue, Aug 6, 2019	32.50	32.87	32.50	32.87
6263	NYSE	ODC	Mon, Aug 5, 2019	34.02	34.02	32.17	32.17
6262	NYSE	ODC	Fri, Aug 2, 2019	35.17	35.17	34.45	34.50
6261	NYSE	ODC	Thu, Aug 1, 2019	36.17	36.20	35.20	35.20
6260	NYSE	ODC	Wed, Jul 31, 2019	35.32	36.00	35.32	35.43
6259	NYSE	ODC	Tue, Jul 30, 2019	35.30	35.55	35.24	35.24
6258	NYSE	ODC	Mon, Jul 29, 2019	35.50	35.50	35.04	35.04
6257	NYSE	ODC	Fri, Jul 26, 2019	35.13	35.75	34.91	35.18
6256	NYSE	ODC	Thu, Jul 25, 2019	34.65	35.18	34.65	34.85
6255	NYSE	ODC	Wed, Jul 24, 2019	35.10	35.10	34.98	34.98
6254	NYSE	ODC	Tue, Jul 23, 2019	35.10	35.10	34.39	34.70
6253	NYSE	ODC	Mon, Jul 22, 2019	35.00	35.07	35.00	35.00
6252	NYSE	ODC	Fri, Jul 19, 2019	34.70	35.37	34.70	34.98
6251	NYSE	ODC	Thu, Jul 18, 2019	34.47	34.68	34.29	34.68
6250	NYSE	ODC	Wed, Jul 17, 2019	34.34	34.34	33.97	34.10
6249	NYSE	ODC	Tue, Jul 16, 2019	33.72	34.42	33.72	34.42
6248	NYSE	ODC	Mon, Jul 15, 2019	33.05	34.08	33.05	34.08
6247	NYSE	ODC	Fri, Jul 12, 2019	32.25	33.51	32.25	33.23
6246	NYSE	ODC	Thu, Jul 11, 2019	32.45	32.86	31.60	32.35
6245	NYSE	ODC	Wed, Jul 10, 2019	34.11	34.11	32.40	32.41
6244	NYSE	ODC	Tue, Jul 9, 2019	34.17	34.40	33.78	33.78
6243	NYSE	ODC	Mon, Jul 8, 2019	34.67	34.85	33.91	34.43
6242	NYSE	ODC	Fri, Jul 5, 2019	36.80	36.80	34.53	34.53
6241	NYSE	ODC	Wed, Jul 3, 2019	34.88	35.51	34.88	35.51
6240	NYSE	ODC	Tue, Jul 2, 2019	34.97	35.30	34.52	34.75
6239	NYSE	ODC	Mon, Jul 1, 2019	34.32	35.62	34.10	35.12
6238	NYSE	ODC	Fri, Jun 28, 2019	32.57	34.18	32.34	34.04
6237	NYSE	ODC	Thu, Jun 27, 2019	30.65	32.71	30.65	32.71
6236	NYSE	ODC	Wed, Jun 26, 2019	29.09	30.60	29.09	30.49
6235	NYSE	ODC	Tue, Jun 25, 2019	30.70	30.70	30.12	30.18
6234	NYSE	ODC	Mon, Jun 24, 2019	30.40	30.50	29.85	30.50
6233	NYSE	ODC	Fri, Jun 21, 2019	29.69	30.59	29.69	30.59
6232	NYSE	ODC	Thu, Jun 20, 2019	29.82	30.26	29.80	29.85
6231	NYSE	ODC	Wed, Jun 19, 2019	29.84	29.84	29.75	29.75
6230	NYSE	ODC	Tue, Jun 18, 2019	29.91	30.00	29.65	29.89
6229	NYSE	ODC	Mon, Jun 17, 2019	29.86	29.86	29.10	29.50
6228	NYSE	ODC	Fri, Jun 14, 2019	28.94	29.25	28.52	29.25
6227	NYSE	ODC	Thu, Jun 13, 2019	28.58	29.22	28.58	28.89
6226	NYSE	ODC	Wed, Jun 12, 2019	28.85	28.85	28.00	28.59
6225	NYSE	ODC	Tue, Jun 11, 2019	29.55	29.55	28.58	29.10
6224	NYSE	ODC	Mon, Jun 10, 2019	29.80	30.00	29.26	30.00
6223	NYSE	ODC	Fri, Jun 7, 2019	29.53	29.84	28.93	28.93
6222	NYSE	ODC	Thu, Jun 6, 2019	28.89	29.39	28.76	28.89
6221	NYSE	ODC	Wed, Jun 5, 2019	29.44	29.59	28.40	28.78
6220	NYSE	ODC	Tue, Jun 4, 2019	29.36	29.84	28.75	29.58
6219	NYSE	ODC	Mon, Jun 3, 2019	29.15	29.81	28.52	29.01
6218	NYSE	ODC	Fri, May 31, 2019	29.88	30.09	29.39	29.39
6217	NYSE	ODC	Thu, May 30, 2019	29.90	30.13	29.33	30.06
6216	NYSE	ODC	Wed, May 29, 2019	30.00	30.20	29.60	29.63
6215	NYSE	ODC	Tue, May 28, 2019	29.30	29.96	29.30	29.52
6214	NYSE	ODC	Fri, May 24, 2019	29.30	29.46	29.00	29.44
6213	NYSE	ODC	Thu, May 23, 2019	29.83	29.83	29.17	29.27
6212	NYSE	ODC	Wed, May 22, 2019	30.57	30.63	30.00	30.00
6211	NYSE	ODC	Tue, May 21, 2019	31.04	31.07	30.73	30.99
6210	NYSE	ODC	Mon, May 20, 2019	31.15	31.15	30.57	31.04
6209	NYSE	ODC	Fri, May 17, 2019	33.60	33.60	31.39	31.39
6208	NYSE	ODC	Thu, May 16, 2019	35.51	36.70	33.75	33.75
6207	NYSE	ODC	Wed, May 15, 2019	30.96	36.24	30.96	35.24
6206	NYSE	ODC	Tue, May 14, 2019	30.96	31.44	30.96	31.44
6205	NYSE	ODC	Mon, May 13, 2019	31.03	31.27	30.78	30.83
6204	NYSE	ODC	Fri, May 10, 2019	30.92	31.45	30.86	31.45
6203	NYSE	ODC	Thu, May 9, 2019	30.88	31.25	30.77	30.96
6202	NYSE	ODC	Wed, May 8, 2019	31.89	31.89	30.77	31.38
6201	NYSE	ODC	Tue, May 7, 2019	32.09	32.73	31.46	31.55
6200	NYSE	ODC	Mon, May 6, 2019	32.20	32.90	31.10	32.08
6199	NYSE	ODC	Fri, May 3, 2019	31.43	32.96	31.43	32.94
6198	NYSE	ODC	Thu, May 2, 2019	31.40	31.60	30.83	31.38
6197	NYSE	ODC	Wed, May 1, 2019	31.65	31.74	30.91	30.91
6196	NYSE	ODC	Tue, Apr 30, 2019	32.07	32.15	31.60	31.81
6195	NYSE	ODC	Mon, Apr 29, 2019	31.80	32.15	31.47	32.08
6194	NYSE	ODC	Fri, Apr 26, 2019	32.40	32.40	31.49	31.93
6193	NYSE	ODC	Thu, Apr 25, 2019	32.73	32.81	32.00	32.00
6192	NYSE	ODC	Wed, Apr 24, 2019	32.85	33.39	32.73	32.73
6191	NYSE	ODC	Tue, Apr 23, 2019	33.06	33.30	32.95	33.00
6190	NYSE	ODC	Mon, Apr 22, 2019	33.35	33.43	32.80	32.80
6189	NYSE	ODC	Thu, Apr 18, 2019	33.45	33.81	32.79	33.78
6188	NYSE	ODC	Wed, Apr 17, 2019	33.98	34.06	33.45	33.45
6187	NYSE	ODC	Tue, Apr 16, 2019	33.95	34.24	33.61	33.61
6186	NYSE	ODC	Mon, Apr 15, 2019	33.17	34.31	32.90	33.60
6185	NYSE	ODC	Fri, Apr 12, 2019	33.38	33.56	32.90	33.56
6184	NYSE	ODC	Thu, Apr 11, 2019	33.14	33.22	32.51	33.09
6183	NYSE	ODC	Wed, Apr 10, 2019	31.91	33.14	31.91	33.12
6182	NYSE	ODC	Tue, Apr 9, 2019	31.81	32.48	31.46	31.76
6181	NYSE	ODC	Mon, Apr 8, 2019	31.57	32.08	31.55	31.77
6180	NYSE	ODC	Fri, Apr 5, 2019	31.90	32.43	31.36	31.97
6179	NYSE	ODC	Thu, Apr 4, 2019	31.40	31.90	30.66	31.90
6178	NYSE	ODC	Wed, Apr 3, 2019	31.21	31.32	30.69	31.25
6177	NYSE	ODC	Tue, Apr 2, 2019	31.13	31.13	30.74	31.06
6176	NYSE	ODC	Mon, Apr 1, 2019	31.55	31.96	30.87	31.06
6175	NYSE	ODC	Fri, Mar 29, 2019	31.55	31.79	30.96	31.14
6174	NYSE	ODC	Thu, Mar 28, 2019	30.66	31.60	30.66	31.60
6173	NYSE	ODC	Wed, Mar 27, 2019	29.69	30.85	29.69	30.44
6172	NYSE	ODC	Tue, Mar 26, 2019	29.31	30.46	28.85	29.90
6171	NYSE	ODC	Mon, Mar 25, 2019	29.16	29.46	29.00	29.00
6170	NYSE	ODC	Fri, Mar 22, 2019	30.68	30.68	28.97	29.13
6169	NYSE	ODC	Thu, Mar 21, 2019	32.46	32.46	30.40	30.60
6168	NYSE	ODC	Wed, Mar 20, 2019	32.64	32.75	31.27	31.48
6167	NYSE	ODC	Tue, Mar 19, 2019	31.51	32.99	31.51	32.69
6166	NYSE	ODC	Mon, Mar 18, 2019	30.08	33.27	30.08	32.97
6165	NYSE	ODC	Fri, Mar 15, 2019	28.79	31.98	28.78	31.33
6164	NYSE	ODC	Thu, Mar 14, 2019	28.85	28.95	28.07	28.77
6163	NYSE	ODC	Wed, Mar 13, 2019	28.68	28.99	28.23	28.91
6162	NYSE	ODC	Tue, Mar 12, 2019	28.93	28.93	28.32	28.32
6161	NYSE	ODC	Mon, Mar 11, 2019	28.27	29.16	28.13	28.87
6160	NYSE	ODC	Fri, Mar 8, 2019	29.01	29.30	28.27	28.39
6159	NYSE	ODC	Thu, Mar 7, 2019	29.23	29.39	28.71	29.36
6158	NYSE	ODC	Wed, Mar 6, 2019	29.29	29.79	28.61	29.09
6157	NYSE	ODC	Tue, Mar 5, 2019	29.29	29.79	28.90	29.05
6156	NYSE	ODC	Mon, Mar 4, 2019	29.55	29.80	29.43	29.43
6155	NYSE	ODC	Fri, Mar 1, 2019	29.80	29.80	29.39	29.46
6154	NYSE	ODC	Thu, Feb 28, 2019	29.52	30.00	28.89	29.15
6153	NYSE	ODC	Wed, Feb 27, 2019	29.53	30.13	29.44	29.70
6152	NYSE	ODC	Tue, Feb 26, 2019	29.53	30.13	29.53	29.60
6151	NYSE	ODC	Mon, Feb 25, 2019	29.94	30.13	29.45	29.54
6150	NYSE	ODC	Fri, Feb 22, 2019	29.25	30.00	29.24	30.00
6149	NYSE	ODC	Thu, Feb 21, 2019	28.74	29.40	28.74	29.17
6148	NYSE	ODC	Wed, Feb 20, 2019	29.18	29.62	28.75	28.75
6147	NYSE	ODC	Tue, Feb 19, 2019	28.51	29.43	28.51	29.13
6146	NYSE	ODC	Fri, Feb 15, 2019	28.15	28.95	27.54	28.66
6145	NYSE	ODC	Thu, Feb 14, 2019	27.40	28.01	27.40	27.89
6144	NYSE	ODC	Wed, Feb 13, 2019	27.35	27.93	27.23	27.68
6143	NYSE	ODC	Tue, Feb 12, 2019	27.15	28.08	26.71	27.49
6142	NYSE	ODC	Mon, Feb 11, 2019	26.61	27.45	26.45	26.62
6141	NYSE	ODC	Fri, Feb 8, 2019	27.12	27.18	26.21	26.41
6140	NYSE	ODC	Thu, Feb 7, 2019	26.43	27.25	26.42	26.85
6139	NYSE	ODC	Wed, Feb 6, 2019	26.49	26.95	25.72	26.28
6138	NYSE	ODC	Tue, Feb 5, 2019	26.15	26.60	26.01	26.15
6137	NYSE	ODC	Mon, Feb 4, 2019	25.98	26.31	25.55	26.00
6136	NYSE	ODC	Fri, Feb 1, 2019	27.00	27.00	25.51	25.51
6135	NYSE	ODC	Thu, Jan 31, 2019	26.50	26.99	26.13	26.54
6134	NYSE	ODC	Wed, Jan 30, 2019	26.62	26.89	26.06	26.15
6133	NYSE	ODC	Tue, Jan 29, 2019	26.27	26.90	26.20	26.47
6132	NYSE	ODC	Mon, Jan 28, 2019	27.24	27.24	26.11	26.11
6131	NYSE	ODC	Fri, Jan 25, 2019	27.63	27.83	27.24	27.60
6130	NYSE	ODC	Thu, Jan 24, 2019	28.00	28.00	27.21	27.57
6129	NYSE	ODC	Wed, Jan 23, 2019	27.71	28.55	27.61	27.61
6128	NYSE	ODC	Tue, Jan 22, 2019	28.19	28.81	27.67	27.67
6127	NYSE	ODC	Fri, Jan 18, 2019	28.29	29.12	27.82	28.03
6126	NYSE	ODC	Thu, Jan 17, 2019	27.86	28.94	27.86	28.16
6125	NYSE	ODC	Wed, Jan 16, 2019	28.45	28.62	27.75	28.00
6124	NYSE	ODC	Tue, Jan 15, 2019	28.27	29.06	27.91	28.21
6123	NYSE	ODC	Mon, Jan 14, 2019	29.12	29.12	27.64	28.16
6122	NYSE	ODC	Fri, Jan 11, 2019	27.29	27.59	26.99	27.59
6121	NYSE	ODC	Thu, Jan 10, 2019	26.93	27.52	26.77	27.01
6120	NYSE	ODC	Wed, Jan 9, 2019	27.28	27.61	26.25	26.82
6119	NYSE	ODC	Tue, Jan 8, 2019	27.41	28.14	26.83	27.41
6118	NYSE	ODC	Mon, Jan 7, 2019	27.45	28.51	27.03	27.13
6117	NYSE	ODC	Fri, Jan 4, 2019	26.68	27.89	26.68	27.89
6116	NYSE	ODC	Thu, Jan 3, 2019	27.40	27.40	25.40	25.89
6115	NYSE	ODC	Wed, Jan 2, 2019	26.42	27.67	26.42	27.48
6114	NYSE	ODC	Mon, Dec 31, 2018	27.50	29.36	26.50	26.50
6113	NYSE	ODC	Fri, Dec 28, 2018	26.25	27.70	26.25	27.70
6112	NYSE	ODC	Thu, Dec 27, 2018	25.63	26.88	25.36	26.25
6111	NYSE	ODC	Wed, Dec 26, 2018	25.26	26.78	25.08	25.96
6110	NYSE	ODC	Mon, Dec 24, 2018	26.41	26.41	24.35	24.95
6109	NYSE	ODC	Fri, Dec 21, 2018	25.69	26.83	24.92	26.60
6108	NYSE	ODC	Thu, Dec 20, 2018	26.29	26.62	24.91	25.71
6107	NYSE	ODC	Wed, Dec 19, 2018	27.00	27.51	26.11	26.27
6106	NYSE	ODC	Tue, Dec 18, 2018	26.51	27.12	25.66	27.10
6105	NYSE	ODC	Mon, Dec 17, 2018	27.80	27.80	25.32	26.25
6104	NYSE	ODC	Fri, Dec 14, 2018	27.19	27.34	26.45	26.97
6103	NYSE	ODC	Thu, Dec 13, 2018	27.03	27.49	26.31	27.39
6102	NYSE	ODC	Wed, Dec 12, 2018	25.92	27.34	24.25	27.34
6101	NYSE	ODC	Tue, Dec 11, 2018	27.53	27.63	25.56	25.99
6100	NYSE	ODC	Mon, Dec 10, 2018	29.00	29.00	27.21	27.53
6099	NYSE	ODC	Fri, Dec 7, 2018	28.75	29.56	28.72	29.43
6098	NYSE	ODC	Thu, Dec 6, 2018	29.30	29.30	28.00	28.77
6097	NYSE	ODC	Tue, Dec 4, 2018	30.28	30.97	29.35	29.35
6096	NYSE	ODC	Mon, Dec 3, 2018	29.82	30.60	29.10	30.40
6095	NYSE	ODC	Fri, Nov 30, 2018	30.43	30.94	29.24	29.39
6094	NYSE	ODC	Thu, Nov 29, 2018	29.41	29.97	29.17	29.97
6093	NYSE	ODC	Wed, Nov 28, 2018	28.65	29.64	28.10	29.50
6092	NYSE	ODC	Tue, Nov 27, 2018	28.92	29.32	28.15	28.60
6091	NYSE	ODC	Mon, Nov 26, 2018	29.01	29.77	28.90	29.11
6090	NYSE	ODC	Fri, Nov 23, 2018	28.59	29.43	27.81	28.90
6089	NYSE	ODC	Wed, Nov 21, 2018	29.66	30.39	28.20	28.88
6088	NYSE	ODC	Tue, Nov 20, 2018	30.64	31.00	29.24	29.92
6087	NYSE	ODC	Mon, Nov 19, 2018	31.00	31.77	30.76	30.82
6086	NYSE	ODC	Fri, Nov 16, 2018	31.83	33.01	31.05	31.17
6085	NYSE	ODC	Thu, Nov 15, 2018	31.41	32.54	31.38	31.78
6084	NYSE	ODC	Wed, Nov 14, 2018	33.33	33.33	31.65	31.41
6083	NYSE	ODC	Tue, Nov 13, 2018	31.16	33.08	31.16	33.01
6082	NYSE	ODC	Mon, Nov 12, 2018	32.05	33.58	31.09	32.18
6081	NYSE	ODC	Fri, Nov 9, 2018	32.50	33.02	32.12	32.13
6080	NYSE	ODC	Thu, Nov 8, 2018	33.14	33.54	32.50	33.00
6079	NYSE	ODC	Wed, Nov 7, 2018	32.77	33.83	32.46	33.35
6078	NYSE	ODC	Tue, Nov 6, 2018	31.69	33.00	31.31	32.44
6077	NYSE	ODC	Mon, Nov 5, 2018	31.04	32.36	31.04	31.53
6076	NYSE	ODC	Fri, Nov 2, 2018	32.39	32.39	30.94	30.94
6075	NYSE	ODC	Thu, Nov 1, 2018	31.00	32.39	30.90	31.47
6074	NYSE	ODC	Wed, Oct 31, 2018	31.32	31.35	30.14	30.93
6073	NYSE	ODC	Tue, Oct 30, 2018	30.22	31.05	30.22	31.05
6072	NYSE	ODC	Mon, Oct 29, 2018	31.00	31.00	30.00	30.51
6071	NYSE	ODC	Fri, Oct 26, 2018	30.41	30.95	30.04	30.14
6070	NYSE	ODC	Thu, Oct 25, 2018	29.95	30.83	29.92	30.79
6069	NYSE	ODC	Wed, Oct 24, 2018	30.25	31.22	29.95	29.95
6068	NYSE	ODC	Tue, Oct 23, 2018	29.52	30.47	29.52	30.00
6067	NYSE	ODC	Mon, Oct 22, 2018	30.00	30.30	29.56	29.89
6066	NYSE	ODC	Fri, Oct 19, 2018	28.67	30.15	28.67	29.79
6065	NYSE	ODC	Thu, Oct 18, 2018	29.56	30.00	28.52	28.98
6064	NYSE	ODC	Wed, Oct 17, 2018	30.16	30.16	29.45	29.50
6063	NYSE	ODC	Tue, Oct 16, 2018	33.50	34.27	29.96	30.00
6062	NYSE	ODC	Mon, Oct 15, 2018	33.95	33.95	32.85	33.53
6061	NYSE	ODC	Fri, Oct 12, 2018	34.83	34.83	33.19	33.20
6060	NYSE	ODC	Thu, Oct 11, 2018	36.00	36.00	33.85	33.85
6059	NYSE	ODC	Wed, Oct 10, 2018	36.89	37.88	35.86	35.87
6058	NYSE	ODC	Tue, Oct 9, 2018	37.26	37.91	36.81	36.81
6057	NYSE	ODC	Mon, Oct 8, 2018	36.99	37.65	36.85	37.03
6056	NYSE	ODC	Fri, Oct 5, 2018	37.75	37.99	36.79	36.79
6055	NYSE	ODC	Thu, Oct 4, 2018	38.45	38.85	37.54	37.54
6054	NYSE	ODC	Wed, Oct 3, 2018	38.03	38.77	38.03	38.49
6053	NYSE	ODC	Tue, Oct 2, 2018	38.41	38.41	38.01	38.01
6052	NYSE	ODC	Mon, Oct 1, 2018	38.37	39.20	37.48	38.09
6051	NYSE	ODC	Fri, Sep 28, 2018	37.50	39.00	37.43	38.56
6050	NYSE	ODC	Thu, Sep 27, 2018	38.05	38.05	37.05	37.44
6049	NYSE	ODC	Wed, Sep 26, 2018	37.80	38.55	37.70	38.07
6048	NYSE	ODC	Tue, Sep 25, 2018	37.39	38.24	37.03	37.60
6047	NYSE	ODC	Mon, Sep 24, 2018	37.78	38.48	37.31	37.64
6046	NYSE	ODC	Fri, Sep 21, 2018	37.92	38.16	37.44	38.16
6045	NYSE	ODC	Thu, Sep 20, 2018	38.16	38.18	37.63	37.98
6044	NYSE	ODC	Wed, Sep 19, 2018	37.90	38.90	37.67	37.91
6043	NYSE	ODC	Tue, Sep 18, 2018	38.25	39.03	37.60	37.82
6042	NYSE	ODC	Mon, Sep 17, 2018	38.06	38.78	37.63	38.06
6041	NYSE	ODC	Fri, Sep 14, 2018	37.50	38.62	37.50	37.62
6040	NYSE	ODC	Thu, Sep 13, 2018	38.25	38.92	37.00	37.22
6039	NYSE	ODC	Wed, Sep 12, 2018	37.10	38.29	37.10	37.60
6038	NYSE	ODC	Tue, Sep 11, 2018	37.20	37.60	36.06	37.11
6037	NYSE	ODC	Mon, Sep 10, 2018	39.35	39.35	36.31	37.76
6036	NYSE	ODC	Fri, Sep 7, 2018	39.50	39.86	38.83	39.86
6035	NYSE	ODC	Thu, Sep 6, 2018	40.21	40.21	39.04	39.46
6034	NYSE	ODC	Wed, Sep 5, 2018	40.05	40.68	40.03	40.03
6033	NYSE	ODC	Tue, Sep 4, 2018	40.81	41.27	40.06	40.06
6032	NYSE	ODC	Fri, Aug 31, 2018	41.18	41.18	40.18	40.65
6031	NYSE	ODC	Thu, Aug 30, 2018	41.25	41.43	40.72	40.72
6030	NYSE	ODC	Wed, Aug 29, 2018	41.78	42.09	41.25	41.49
6029	NYSE	ODC	Tue, Aug 28, 2018	41.25	42.14	41.01	41.87
6028	NYSE	ODC	Mon, Aug 27, 2018	41.55	41.88	40.87	40.88
6027	NYSE	ODC	Fri, Aug 24, 2018	41.40	42.13	40.51	42.13
6026	NYSE	ODC	Thu, Aug 23, 2018	41.10	41.73	41.00	41.73
6025	NYSE	ODC	Wed, Aug 22, 2018	41.42	41.53	40.83	41.26
6024	NYSE	ODC	Tue, Aug 21, 2018	41.52	41.61	41.06	41.61
6023	NYSE	ODC	Mon, Aug 20, 2018	40.79	42.14	40.79	41.78
6022	NYSE	ODC	Fri, Aug 17, 2018	41.74	41.84	40.63	40.97
6021	NYSE	ODC	Thu, Aug 16, 2018	41.71	42.07	41.40	41.90
6020	NYSE	ODC	Wed, Aug 15, 2018	41.25	42.05	40.13	40.76
6019	NYSE	ODC	Tue, Aug 14, 2018	41.20	41.20	40.20	40.27
6018	NYSE	ODC	Mon, Aug 13, 2018	41.50	41.50	40.94	40.95
6017	NYSE	ODC	Fri, Aug 10, 2018	41.47	41.80	41.47	41.47
6016	NYSE	ODC	Thu, Aug 9, 2018	42.11	42.11	40.94	42.01
6015	NYSE	ODC	Wed, Aug 8, 2018	42.32	42.32	41.15	42.21
6014	NYSE	ODC	Tue, Aug 7, 2018	42.98	42.98	41.25	42.70
6013	NYSE	ODC	Mon, Aug 6, 2018	42.01	42.05	41.10	41.27
6012	NYSE	ODC	Fri, Aug 3, 2018	42.30	42.30	41.11	41.58
6011	NYSE	ODC	Thu, Aug 2, 2018	41.40	42.14	41.35	42.14
6010	NYSE	ODC	Wed, Aug 1, 2018	42.63	42.68	41.69	42.15
6009	NYSE	ODC	Tue, Jul 31, 2018	42.50	43.10	41.95	42.36
6008	NYSE	ODC	Mon, Jul 30, 2018	42.13	42.99	41.78	42.76
6007	NYSE	ODC	Fri, Jul 27, 2018	44.06	44.06	42.38	42.51
6006	NYSE	ODC	Thu, Jul 26, 2018	43.23	44.43	42.61	44.43
6005	NYSE	ODC	Wed, Jul 25, 2018	44.17	44.87	42.66	43.31
6004	NYSE	ODC	Tue, Jul 24, 2018	44.26	44.82	43.92	44.09
6003	NYSE	ODC	Mon, Jul 23, 2018	44.93	45.20	44.25	44.42
6002	NYSE	ODC	Fri, Jul 20, 2018	45.14	45.70	44.25	45.16
6001	NYSE	ODC	Thu, Jul 19, 2018	44.40	46.43	44.38	45.14
6000	NYSE	ODC	Wed, Jul 18, 2018	45.35	45.71	44.16	44.17
5999	NYSE	ODC	Tue, Jul 17, 2018	44.87	45.95	44.87	45.01
5998	NYSE	ODC	Mon, Jul 16, 2018	44.36	45.02	44.36	44.45
5997	NYSE	ODC	Fri, Jul 13, 2018	45.29	45.29	44.12	44.36
5996	NYSE	ODC	Thu, Jul 12, 2018	46.55	46.55	44.70	45.69
5995	NYSE	ODC	Wed, Jul 11, 2018	46.26	46.58	45.76	46.24
5994	NYSE	ODC	Tue, Jul 10, 2018	45.03	46.73	44.27	46.36
5993	NYSE	ODC	Mon, Jul 9, 2018	43.93	45.30	43.53	45.17
5992	NYSE	ODC	Fri, Jul 6, 2018	44.00	44.00	42.50	43.74
5991	NYSE	ODC	Thu, Jul 5, 2018	42.35	44.00	42.28	43.70
5990	NYSE	ODC	Tue, Jul 3, 2018	42.40	42.69	41.56	42.49
5989	NYSE	ODC	Mon, Jul 2, 2018	41.70	42.60	41.00	42.60
5988	NYSE	ODC	Fri, Jun 29, 2018	43.45	43.45	41.07	42.14
5987	NYSE	ODC	Thu, Jun 28, 2018	41.00	43.78	40.13	42.59
5986	NYSE	ODC	Wed, Jun 27, 2018	42.82	43.02	41.21	41.21
5985	NYSE	ODC	Tue, Jun 26, 2018	42.25	43.62	41.89	43.62
5984	NYSE	ODC	Mon, Jun 25, 2018	43.04	43.74	42.07	42.44
5983	NYSE	ODC	Fri, Jun 22, 2018	41.30	43.96	40.20	43.44
5982	NYSE	ODC	Thu, Jun 21, 2018	42.03	42.84	41.18	41.18
5981	NYSE	ODC	Wed, Jun 20, 2018	42.55	42.86	41.56	42.13
5980	NYSE	ODC	Tue, Jun 19, 2018	42.54	42.89	41.81	42.77
5979	NYSE	ODC	Mon, Jun 18, 2018	41.57	43.00	41.50	43.00
5978	NYSE	ODC	Fri, Jun 15, 2018	42.56	42.56	40.44	41.97
5977	NYSE	ODC	Thu, Jun 14, 2018	41.74	42.95	40.61	42.94
5976	NYSE	ODC	Wed, Jun 13, 2018	41.91	42.87	41.41	41.42
5975	NYSE	ODC	Tue, Jun 12, 2018	43.25	43.25	41.22	42.38
5974	NYSE	ODC	Mon, Jun 11, 2018	44.25	45.01	42.61	43.18
5973	NYSE	ODC	Fri, Jun 8, 2018	44.53	45.08	44.15	44.79
5972	NYSE	ODC	Thu, Jun 7, 2018	44.52	44.89	43.43	44.58
5971	NYSE	ODC	Wed, Jun 6, 2018	41.66	44.44	41.07	44.43
5970	NYSE	ODC	Tue, Jun 5, 2018	40.52	42.00	39.87	42.00
5969	NYSE	ODC	Mon, Jun 4, 2018	40.32	40.52	39.76	40.52
5968	NYSE	ODC	Fri, Jun 1, 2018	39.92	40.40	39.45	40.39
5967	NYSE	ODC	Thu, May 31, 2018	39.40	39.70	38.37	38.91
5966	NYSE	ODC	Wed, May 30, 2018	39.19	40.49	39.19	39.26
5965	NYSE	ODC	Tue, May 29, 2018	38.63	39.13	38.25	39.12
5964	NYSE	ODC	Fri, May 25, 2018	38.54	38.90	38.54	38.90
5963	NYSE	ODC	Thu, May 24, 2018	38.21	38.70	37.63	38.70
5962	NYSE	ODC	Wed, May 23, 2018	37.88	38.47	37.88	38.47
5961	NYSE	ODC	Tue, May 22, 2018	38.00	38.82	38.00	38.48
5960	NYSE	ODC	Mon, May 21, 2018	37.90	38.44	37.55	38.44
5959	NYSE	ODC	Fri, May 18, 2018	37.25	37.50	36.94	37.50
5958	NYSE	ODC	Thu, May 17, 2018	37.71	37.95	35.77	37.09
5957	NYSE	ODC	Wed, May 16, 2018	37.74	37.92	36.59	37.37
5956	NYSE	ODC	Tue, May 15, 2018	36.96	37.36	36.15	36.68
5955	NYSE	ODC	Mon, May 14, 2018	40.53	40.53	37.00	37.00
5954	NYSE	ODC	Fri, May 11, 2018	37.58	38.30	37.54	38.30
5953	NYSE	ODC	Thu, May 10, 2018	37.84	38.40	37.41	38.15
5952	NYSE	ODC	Wed, May 9, 2018	37.39	38.16	37.39	38.05
5951	NYSE	ODC	Tue, May 8, 2018	37.69	38.39	37.29	37.74
5950	NYSE	ODC	Mon, May 7, 2018	39.19	39.19	37.66	37.99
5949	NYSE	ODC	Fri, May 4, 2018	38.01	38.86	37.95	38.58
5948	NYSE	ODC	Thu, May 3, 2018	39.10	39.10	37.15	37.24
5947	NYSE	ODC	Wed, May 2, 2018	39.32	40.15	38.42	38.84
5946	NYSE	ODC	Tue, May 1, 2018	38.14	39.40	37.87	39.38
5945	NYSE	ODC	Mon, Apr 30, 2018	38.75	39.48	38.30	38.76
5944	NYSE	ODC	Fri, Apr 27, 2018	39.71	39.79	38.00	38.59
5943	NYSE	ODC	Thu, Apr 26, 2018	40.59	40.99	39.45	40.56
5942	NYSE	ODC	Wed, Apr 25, 2018	40.46	40.89	39.39	40.89
5941	NYSE	ODC	Tue, Apr 24, 2018	41.00	41.00	40.35	40.86
5940	NYSE	ODC	Mon, Apr 23, 2018	40.81	40.95	39.32	40.87
5939	NYSE	ODC	Fri, Apr 20, 2018	41.05	41.48	40.70	40.96
5938	NYSE	ODC	Thu, Apr 19, 2018	41.17	41.37	41.02	41.37
5937	NYSE	ODC	Wed, Apr 18, 2018	41.52	41.63	40.53	41.21
5936	NYSE	ODC	Tue, Apr 17, 2018	40.55	41.60	40.07	41.59
5935	NYSE	ODC	Mon, Apr 16, 2018	40.66	41.27	40.40	41.25
5934	NYSE	ODC	Fri, Apr 13, 2018	40.43	40.80	39.25	40.51
5933	NYSE	ODC	Thu, Apr 12, 2018	40.94	40.94	39.63	40.77
5932	NYSE	ODC	Wed, Apr 11, 2018	40.00	40.78	40.00	40.78
5931	NYSE	ODC	Tue, Apr 10, 2018	39.70	40.75	39.70	40.62
5930	NYSE	ODC	Mon, Apr 9, 2018	39.78	39.78	39.16	39.32
5929	NYSE	ODC	Fri, Apr 6, 2018	40.85	40.85	39.31	39.76
5928	NYSE	ODC	Thu, Apr 5, 2018	39.51	40.93	39.47	40.88
5927	NYSE	ODC	Wed, Apr 4, 2018	39.21	39.99	38.69	39.70
5926	NYSE	ODC	Tue, Apr 3, 2018	39.22	40.62	37.76	38.63
5925	NYSE	ODC	Mon, Apr 2, 2018	39.65	40.14	38.85	38.90
5924	NYSE	ODC	Thu, Mar 29, 2018	39.41	40.78	39.41	40.19
5923	NYSE	ODC	Wed, Mar 28, 2018	37.90	39.39	37.90	39.39
5922	NYSE	ODC	Tue, Mar 27, 2018	38.81	39.47	37.48	37.66
5921	NYSE	ODC	Mon, Mar 26, 2018	37.88	39.35	36.88	38.98
5920	NYSE	ODC	Fri, Mar 23, 2018	38.15	38.86	36.50	36.80
5919	NYSE	ODC	Thu, Mar 22, 2018	38.50	38.80	37.46	38.08
5918	NYSE	ODC	Wed, Mar 21, 2018	38.36	38.82	38.23	38.23
5917	NYSE	ODC	Tue, Mar 20, 2018	38.51	38.77	38.30	38.46
5916	NYSE	ODC	Mon, Mar 19, 2018	37.64	38.70	37.11	38.70
5915	NYSE	ODC	Fri, Mar 16, 2018	37.72	38.20	37.15	38.03
5914	NYSE	ODC	Thu, Mar 15, 2018	38.16	38.16	37.20	37.87
5913	NYSE	ODC	Wed, Mar 14, 2018	36.62	38.03	36.06	38.03
5912	NYSE	ODC	Tue, Mar 13, 2018	36.36	36.99	35.55	36.44
5911	NYSE	ODC	Mon, Mar 12, 2018	36.85	37.50	35.84	36.52
5910	NYSE	ODC	Fri, Mar 9, 2018	36.63	38.25	36.38	37.25
5909	NYSE	ODC	Thu, Mar 8, 2018	36.75	37.30	36.02	36.39
5908	NYSE	ODC	Wed, Mar 7, 2018	36.35	37.24	36.03	36.84
5907	NYSE	ODC	Tue, Mar 6, 2018	38.12	38.12	36.70	37.22
5906	NYSE	ODC	Mon, Mar 5, 2018	38.11	38.96	36.84	37.90
5905	NYSE	ODC	Fri, Mar 2, 2018	36.03	38.60	36.03	38.16
5904	NYSE	ODC	Thu, Mar 1, 2018	36.19	36.79	35.60	35.96
5903	NYSE	ODC	Wed, Feb 28, 2018	38.10	38.33	36.06	36.06
5902	NYSE	ODC	Tue, Feb 27, 2018	38.78	38.81	37.88	37.88
5901	NYSE	ODC	Mon, Feb 26, 2018	39.88	39.88	38.58	39.02
5900	NYSE	ODC	Fri, Feb 23, 2018	39.05	39.92	38.57	39.57
5899	NYSE	ODC	Thu, Feb 22, 2018	37.43	38.85	37.43	37.91
5898	NYSE	ODC	Wed, Feb 21, 2018	37.30	39.16	37.17	37.24
5897	NYSE	ODC	Tue, Feb 20, 2018	38.67	38.67	36.95	36.96
5896	NYSE	ODC	Fri, Feb 16, 2018	38.05	39.47	37.81	38.99
5895	NYSE	ODC	Thu, Feb 15, 2018	38.39	38.87	37.52	38.37
5894	NYSE	ODC	Wed, Feb 14, 2018	37.24	39.20	36.59	37.84
5893	NYSE	ODC	Tue, Feb 13, 2018	37.12	37.94	37.12	37.61
5892	NYSE	ODC	Mon, Feb 12, 2018	36.99	37.65	36.90	37.41
5891	NYSE	ODC	Fri, Feb 9, 2018	37.18	37.39	36.55	36.70
5890	NYSE	ODC	Thu, Feb 8, 2018	36.65	37.50	36.61	36.63
5889	NYSE	ODC	Wed, Feb 7, 2018	35.78	36.72	35.78	36.28
5888	NYSE	ODC	Tue, Feb 6, 2018	35.47	36.29	35.42	35.65
5887	NYSE	ODC	Mon, Feb 5, 2018	36.32	36.74	35.52	35.52
5886	NYSE	ODC	Fri, Feb 2, 2018	37.50	37.50	36.50	36.50
5885	NYSE	ODC	Thu, Feb 1, 2018	39.00	39.00	37.85	37.87
5884	NYSE	ODC	Wed, Jan 31, 2018	39.89	39.89	38.82	38.89
5883	NYSE	ODC	Tue, Jan 30, 2018	39.19	40.06	39.17	39.50
5882	NYSE	ODC	Mon, Jan 29, 2018	38.99	39.87	38.90	39.42
5881	NYSE	ODC	Fri, Jan 26, 2018	41.74	41.74	37.92	39.09
5880	NYSE	ODC	Thu, Jan 25, 2018	41.65	41.69	40.83	41.69
5879	NYSE	ODC	Wed, Jan 24, 2018	42.36	42.39	41.20	41.62
5878	NYSE	ODC	Tue, Jan 23, 2018	42.23	42.93	41.42	41.79
5877	NYSE	ODC	Mon, Jan 22, 2018	42.42	42.60	41.70	42.42
5876	NYSE	ODC	Fri, Jan 19, 2018	40.46	42.72	40.38	42.39
5875	NYSE	ODC	Thu, Jan 18, 2018	40.96	41.60	40.65	40.73
5874	NYSE	ODC	Wed, Jan 17, 2018	41.37	42.37	40.16	41.16
5873	NYSE	ODC	Tue, Jan 16, 2018	42.27	42.67	40.99	41.22
5872	NYSE	ODC	Fri, Jan 12, 2018	41.34	42.50	41.29	42.13
5871	NYSE	ODC	Thu, Jan 11, 2018	41.42	41.42	40.33	41.42
5870	NYSE	ODC	Wed, Jan 10, 2018	43.99	43.99	40.20	41.47
5869	NYSE	ODC	Tue, Jan 9, 2018	40.75	41.49	40.73	40.73
5868	NYSE	ODC	Mon, Jan 8, 2018	40.56	41.17	40.01	40.47
5867	NYSE	ODC	Fri, Jan 5, 2018	40.60	40.92	39.78	39.78
5866	NYSE	ODC	Thu, Jan 4, 2018	39.65	40.71	39.65	40.25
5865	NYSE	ODC	Wed, Jan 3, 2018	40.71	41.04	39.48	39.57
5864	NYSE	ODC	Tue, Jan 2, 2018	42.37	42.37	40.49	40.69
5863	NYSE	ODC	Fri, Dec 29, 2017	41.91	42.46	41.50	41.50
5862	NYSE	ODC	Thu, Dec 28, 2017	41.96	41.96	41.92	41.92
5861	NYSE	ODC	Wed, Dec 27, 2017	42.90	42.90	41.62	41.62
5860	NYSE	ODC	Tue, Dec 26, 2017	40.11	43.54	40.11	42.94
5859	NYSE	ODC	Fri, Dec 22, 2017	43.00	43.54	42.32	42.81
5858	NYSE	ODC	Thu, Dec 21, 2017	43.47	43.61	43.12	43.35
5857	NYSE	ODC	Wed, Dec 20, 2017	44.38	44.50	43.05	43.07
5856	NYSE	ODC	Tue, Dec 19, 2017	44.80	44.80	42.69	44.54
5855	NYSE	ODC	Mon, Dec 18, 2017	43.46	44.96	43.46	44.84
5854	NYSE	ODC	Fri, Dec 15, 2017	43.00	43.42	42.09	43.42
5853	NYSE	ODC	Thu, Dec 14, 2017	43.11	43.11	42.80	43.10
5852	NYSE	ODC	Wed, Dec 13, 2017	42.99	43.74	42.31	43.32
5851	NYSE	ODC	Tue, Dec 12, 2017	42.86	43.15	42.74	42.74
5850	NYSE	ODC	Mon, Dec 11, 2017	42.84	43.50	42.79	43.25
5849	NYSE	ODC	Fri, Dec 8, 2017	43.56	43.62	42.44	43.11
5848	NYSE	ODC	Thu, Dec 7, 2017	43.96	43.96	43.00	43.00
5847	NYSE	ODC	Wed, Dec 6, 2017	45.05	45.05	43.67	43.00
5846	NYSE	ODC	Tue, Dec 5, 2017	46.31	46.32	45.01	45.13
5845	NYSE	ODC	Mon, Dec 4, 2017	46.00	46.64	45.01	46.05
5844	NYSE	ODC	Fri, Dec 1, 2017	45.51	45.64	44.41	45.60
5843	NYSE	ODC	Thu, Nov 30, 2017	45.84	45.84	44.86	45.09
5842	NYSE	ODC	Wed, Nov 29, 2017	45.03	45.90	44.80	45.74
5841	NYSE	ODC	Tue, Nov 28, 2017	44.40	45.00	43.70	45.00
5840	NYSE	ODC	Mon, Nov 27, 2017	43.48	44.50	43.45	44.14
5839	NYSE	ODC	Fri, Nov 24, 2017	43.99	44.08	43.10	43.39
5838	NYSE	ODC	Wed, Nov 22, 2017	43.59	44.49	43.59	44.49
5837	NYSE	ODC	Tue, Nov 21, 2017	43.20	44.66	43.20	44.60
5836	NYSE	ODC	Mon, Nov 20, 2017	43.72	43.94	43.16	43.94
5835	NYSE	ODC	Fri, Nov 17, 2017	43.10	43.79	42.69	43.66
5834	NYSE	ODC	Thu, Nov 16, 2017	42.39	43.95	42.16	43.52
5833	NYSE	ODC	Wed, Nov 15, 2017	42.61	42.82	42.16	42.39
5832	NYSE	ODC	Tue, Nov 14, 2017	41.50	43.13	41.50	43.09
5831	NYSE	ODC	Mon, Nov 13, 2017	41.13	41.58	41.13	41.38
5830	NYSE	ODC	Fri, Nov 10, 2017	41.91	42.05	40.95	41.39
5829	NYSE	ODC	Thu, Nov 9, 2017	41.40	42.39	41.10	42.04
5828	NYSE	ODC	Wed, Nov 8, 2017	42.56	42.56	41.89	41.93
5827	NYSE	ODC	Tue, Nov 7, 2017	42.87	42.87	42.00	42.01
5826	NYSE	ODC	Mon, Nov 6, 2017	43.39	43.61	42.70	42.77
5825	NYSE	ODC	Fri, Nov 3, 2017	43.19	43.71	43.19	43.63
5824	NYSE	ODC	Thu, Nov 2, 2017	42.03	43.44	42.03	43.34
5823	NYSE	ODC	Wed, Nov 1, 2017	42.24	42.97	41.52	42.35
5822	NYSE	ODC	Tue, Oct 31, 2017	39.50	42.25	39.50	42.01
5821	NYSE	ODC	Mon, Oct 30, 2017	44.45	44.45	39.61	40.68
5820	NYSE	ODC	Fri, Oct 27, 2017	43.37	44.87	43.21	44.87
5819	NYSE	ODC	Thu, Oct 26, 2017	43.05	43.21	43.00	43.21
5818	NYSE	ODC	Wed, Oct 25, 2017	42.90	42.93	42.55	42.90
5817	NYSE	ODC	Tue, Oct 24, 2017	42.95	43.28	42.82	42.84
5816	NYSE	ODC	Mon, Oct 23, 2017	42.83	43.04	42.57	42.69
5815	NYSE	ODC	Fri, Oct 20, 2017	43.00	43.00	42.34	42.76
5814	NYSE	ODC	Thu, Oct 19, 2017	41.96	42.81	41.88	42.76
5813	NYSE	ODC	Wed, Oct 18, 2017	42.26	42.85	42.26	42.68
5812	NYSE	ODC	Tue, Oct 17, 2017	42.27	42.29	41.80	42.15
5811	NYSE	ODC	Mon, Oct 16, 2017	41.85	42.33	41.80	41.95
5810	NYSE	ODC	Fri, Oct 13, 2017	41.00	42.40	40.25	41.58
5809	NYSE	ODC	Thu, Oct 12, 2017	42.49	42.49	40.41	41.23
5808	NYSE	ODC	Wed, Oct 11, 2017	48.78	48.78	40.42	41.72
5807	NYSE	ODC	Tue, Oct 10, 2017	50.82	50.82	49.80	50.31
5806	NYSE	ODC	Mon, Oct 9, 2017	50.30	50.48	50.00	50.33
5805	NYSE	ODC	Fri, Oct 6, 2017	49.30	50.25	49.30	50.01
5804	NYSE	ODC	Thu, Oct 5, 2017	49.80	49.95	49.52	49.78
5803	NYSE	ODC	Wed, Oct 4, 2017	49.75	50.05	49.61	49.85
5802	NYSE	ODC	Tue, Oct 3, 2017	49.80	50.00	49.61	50.00
5801	NYSE	ODC	Mon, Oct 2, 2017	48.85	49.88	48.74	49.80
5800	NYSE	ODC	Fri, Sep 29, 2017	49.38	49.52	48.63	48.93
5799	NYSE	ODC	Thu, Sep 28, 2017	49.58	50.19	49.00	49.82
5798	NYSE	ODC	Wed, Sep 27, 2017	47.10	49.83	46.36	49.83
5797	NYSE	ODC	Tue, Sep 26, 2017	46.79	46.99	46.00	46.87
5796	NYSE	ODC	Mon, Sep 25, 2017	46.11	46.79	45.64	46.79
5795	NYSE	ODC	Fri, Sep 22, 2017	45.50	46.31	45.32	46.31
5794	NYSE	ODC	Thu, Sep 21, 2017	45.46	45.85	45.34	45.78
5793	NYSE	ODC	Wed, Sep 20, 2017	44.87	45.82	44.64	45.58
5792	NYSE	ODC	Tue, Sep 19, 2017	43.45	44.85	43.45	44.62
5791	NYSE	ODC	Mon, Sep 18, 2017	42.50	43.76	42.50	43.61
5790	NYSE	ODC	Fri, Sep 15, 2017	42.37	43.14	42.06	42.56
5789	NYSE	ODC	Thu, Sep 14, 2017	42.29	42.71	41.71	42.17
5788	NYSE	ODC	Wed, Sep 13, 2017	41.57	42.37	40.98	42.10
5787	NYSE	ODC	Tue, Sep 12, 2017	42.34	42.35	41.54	41.84
5786	NYSE	ODC	Mon, Sep 11, 2017	41.21	42.13	41.21	42.13
5785	NYSE	ODC	Fri, Sep 8, 2017	40.44	40.99	40.25	40.83
5784	NYSE	ODC	Thu, Sep 7, 2017	40.40	40.50	39.50	40.50
5783	NYSE	ODC	Wed, Sep 6, 2017	40.21	40.54	39.80	40.37
5782	NYSE	ODC	Tue, Sep 5, 2017	40.56	40.60	39.81	39.81
5781	NYSE	ODC	Fri, Sep 1, 2017	41.04	41.04	40.48	40.58
5780	NYSE	ODC	Thu, Aug 31, 2017	40.36	41.29	40.36	40.70
5779	NYSE	ODC	Wed, Aug 30, 2017	39.60	40.34	39.48	40.25
5778	NYSE	ODC	Tue, Aug 29, 2017	39.15	39.95	38.60	39.55
5777	NYSE	ODC	Mon, Aug 28, 2017	39.27	39.66	39.15	39.15
5776	NYSE	ODC	Fri, Aug 25, 2017	38.84	39.43	38.84	39.18
5775	NYSE	ODC	Thu, Aug 24, 2017	38.95	38.95	38.50	38.63
5774	NYSE	ODC	Wed, Aug 23, 2017	39.52	39.52	38.81	38.81
5773	NYSE	ODC	Tue, Aug 22, 2017	39.04	39.59	39.01	39.07
5772	NYSE	ODC	Mon, Aug 21, 2017	38.61	39.05	38.61	38.83
5771	NYSE	ODC	Fri, Aug 18, 2017	38.13	38.76	38.13	38.47
5770	NYSE	ODC	Thu, Aug 17, 2017	39.41	39.98	38.12	38.28
5769	NYSE	ODC	Wed, Aug 16, 2017	40.26	40.77	39.52	39.52
5768	NYSE	ODC	Tue, Aug 15, 2017	39.07	40.99	39.07	40.17
5767	NYSE	ODC	Mon, Aug 14, 2017	38.30	39.09	38.30	38.99
5766	NYSE	ODC	Fri, Aug 11, 2017	39.16	40.05	38.01	38.01
5765	NYSE	ODC	Thu, Aug 10, 2017	39.94	40.32	39.05	39.12
5764	NYSE	ODC	Wed, Aug 9, 2017	40.50	40.59	40.00	40.10
5763	NYSE	ODC	Tue, Aug 8, 2017	41.22	41.91	40.42	40.51
5762	NYSE	ODC	Mon, Aug 7, 2017	40.56	41.99	40.56	40.96
5761	NYSE	ODC	Fri, Aug 4, 2017	40.92	40.92	40.22	40.36
5760	NYSE	ODC	Thu, Aug 3, 2017	40.98	41.40	40.55	40.55
5759	NYSE	ODC	Wed, Aug 2, 2017	41.39	41.80	40.67	40.78
5758	NYSE	ODC	Tue, Aug 1, 2017	41.56	41.93	41.02	41.41
5757	NYSE	ODC	Mon, Jul 31, 2017	41.83	41.92	40.95	41.36
5756	NYSE	ODC	Fri, Jul 28, 2017	42.32	42.32	41.62	41.96
5755	NYSE	ODC	Thu, Jul 27, 2017	43.18	43.18	41.89	42.43
5754	NYSE	ODC	Wed, Jul 26, 2017	43.64	43.64	43.01	43.02
5753	NYSE	ODC	Tue, Jul 25, 2017	43.50	43.84	43.24	43.36
5752	NYSE	ODC	Mon, Jul 24, 2017	43.49	43.81	43.04	43.25
5751	NYSE	ODC	Fri, Jul 21, 2017	43.62	43.84	42.82	43.58
5750	NYSE	ODC	Thu, Jul 20, 2017	42.68	43.36	42.49	43.36
5749	NYSE	ODC	Wed, Jul 19, 2017	41.63	42.69	41.63	42.65
5748	NYSE	ODC	Tue, Jul 18, 2017	41.10	41.69	40.75	41.28
5747	NYSE	ODC	Mon, Jul 17, 2017	40.96	41.31	40.96	41.10
5746	NYSE	ODC	Fri, Jul 14, 2017	40.64	41.21	40.64	40.89
5745	NYSE	ODC	Thu, Jul 13, 2017	41.40	41.40	40.54	40.73
5744	NYSE	ODC	Wed, Jul 12, 2017	42.10	42.14	41.01	41.40
5743	NYSE	ODC	Tue, Jul 11, 2017	42.87	42.87	41.73	41.80
5742	NYSE	ODC	Mon, Jul 10, 2017	42.84	43.23	42.83	42.88
5741	NYSE	ODC	Fri, Jul 7, 2017	42.48	43.15	41.83	43.06
5740	NYSE	ODC	Thu, Jul 6, 2017	41.94	42.38	41.80	42.38
5739	NYSE	ODC	Wed, Jul 5, 2017	42.56	42.56	41.63	42.17
5738	NYSE	ODC	Mon, Jul 3, 2017	42.36	42.82	41.94	42.60
5737	NYSE	ODC	Fri, Jun 30, 2017	42.03	42.68	41.44	42.01
5736	NYSE	ODC	Thu, Jun 29, 2017	40.89	42.18	40.65	42.18
5735	NYSE	ODC	Wed, Jun 28, 2017	41.00	41.40	40.28	40.77
5734	NYSE	ODC	Tue, Jun 27, 2017	40.37	40.49	40.14	40.21
5733	NYSE	ODC	Mon, Jun 26, 2017	40.73	40.73	39.79	40.48
5732	NYSE	ODC	Fri, Jun 23, 2017	39.98	40.99	39.00	40.62
5731	NYSE	ODC	Thu, Jun 22, 2017	39.06	40.04	39.05	39.97
5730	NYSE	ODC	Wed, Jun 21, 2017	39.71	39.71	38.85	38.96
5729	NYSE	ODC	Tue, Jun 20, 2017	39.70	40.26	39.33	39.33
5728	NYSE	ODC	Mon, Jun 19, 2017	40.18	41.00	39.83	39.83
5727	NYSE	ODC	Fri, Jun 16, 2017	39.94	40.36	39.78	39.84
5726	NYSE	ODC	Thu, Jun 15, 2017	40.41	40.61	40.04	40.61
5725	NYSE	ODC	Wed, Jun 14, 2017	40.85	40.85	39.85	40.72
5724	NYSE	ODC	Tue, Jun 13, 2017	40.66	40.82	40.17	40.71
5723	NYSE	ODC	Mon, Jun 12, 2017	40.59	41.25	40.30	40.54
5722	NYSE	ODC	Fri, Jun 9, 2017	38.14	40.51	38.14	40.51
5721	NYSE	ODC	Thu, Jun 8, 2017	35.79	38.34	35.79	38.34
5720	NYSE	ODC	Wed, Jun 7, 2017	35.83	35.98	35.51	35.81
5719	NYSE	ODC	Tue, Jun 6, 2017	35.40	35.87	35.40	35.85
5718	NYSE	ODC	Mon, Jun 5, 2017	36.50	36.50	35.39	35.39
5717	NYSE	ODC	Fri, Jun 2, 2017	35.83	36.60	35.83	36.59
5716	NYSE	ODC	Thu, Jun 1, 2017	34.75	36.16	34.71	35.49
5715	NYSE	ODC	Wed, May 31, 2017	34.57	34.57	34.30	34.47
5714	NYSE	ODC	Tue, May 30, 2017	35.01	35.01	34.49	34.53
5713	NYSE	ODC	Fri, May 26, 2017	34.94	34.97	34.65	34.79
5712	NYSE	ODC	Thu, May 25, 2017	35.00	35.84	34.80	34.87
5711	NYSE	ODC	Wed, May 24, 2017	35.10	35.26	34.37	35.10
5710	NYSE	ODC	Tue, May 23, 2017	35.40	35.40	34.80	35.10
5709	NYSE	ODC	Mon, May 22, 2017	34.10	35.36	33.61	35.36
5708	NYSE	ODC	Fri, May 19, 2017	35.20	35.20	34.09	34.10
5707	NYSE	ODC	Thu, May 18, 2017	36.00	36.69	35.10	35.39
5706	NYSE	ODC	Wed, May 17, 2017	37.77	37.77	36.07	36.07
5705	NYSE	ODC	Tue, May 16, 2017	37.71	38.55	37.68	38.23
5704	NYSE	ODC	Mon, May 15, 2017	37.93	38.35	37.93	38.16
5703	NYSE	ODC	Fri, May 12, 2017	38.44	38.70	37.86	37.86
5702	NYSE	ODC	Thu, May 11, 2017	39.80	39.80	38.05	38.07
5701	NYSE	ODC	Wed, May 10, 2017	39.27	39.27	38.39	38.44
5700	NYSE	ODC	Tue, May 9, 2017	39.92	40.45	38.83	39.30
5699	NYSE	ODC	Mon, May 8, 2017	40.09	40.37	39.63	39.86
5698	NYSE	ODC	Fri, May 5, 2017	39.75	40.05	39.75	39.99
5697	NYSE	ODC	Thu, May 4, 2017	39.80	39.81	39.02	39.81
5696	NYSE	ODC	Wed, May 3, 2017	41.07	41.07	39.64	39.78
5695	NYSE	ODC	Tue, May 2, 2017	40.93	41.25	40.93	41.13
5694	NYSE	ODC	Mon, May 1, 2017	40.74	40.93	40.59	40.93
5693	NYSE	ODC	Fri, Apr 28, 2017	40.95	40.95	40.28	40.69
5692	NYSE	ODC	Thu, Apr 27, 2017	39.51	40.87	39.21	40.59
5691	NYSE	ODC	Wed, Apr 26, 2017	39.78	39.78	39.59	39.78
5690	NYSE	ODC	Tue, Apr 25, 2017	40.13	40.65	39.75	40.22
5689	NYSE	ODC	Mon, Apr 24, 2017	39.70	40.07	39.53	39.81
5688	NYSE	ODC	Fri, Apr 21, 2017	39.52	39.52	39.03	39.47
5687	NYSE	ODC	Thu, Apr 20, 2017	38.79	39.79	38.53	39.69
5686	NYSE	ODC	Wed, Apr 19, 2017	38.85	39.27	38.36	38.72
5685	NYSE	ODC	Tue, Apr 18, 2017	37.89	39.10	37.63	38.67
5684	NYSE	ODC	Mon, Apr 17, 2017	37.50	38.20	37.11	38.08
5683	NYSE	ODC	Thu, Apr 13, 2017	37.69	37.69	37.04	37.31
5682	NYSE	ODC	Wed, Apr 12, 2017	38.03	38.05	37.30	37.32
5681	NYSE	ODC	Tue, Apr 11, 2017	37.62	37.69	37.02	37.69
5680	NYSE	ODC	Mon, Apr 10, 2017	37.46	37.98	37.39	37.39
5679	NYSE	ODC	Fri, Apr 7, 2017	36.57	37.98	36.38	37.29
5678	NYSE	ODC	Thu, Apr 6, 2017	36.97	36.99	36.38	36.42
5677	NYSE	ODC	Wed, Apr 5, 2017	37.08	37.62	36.50	36.59
5676	NYSE	ODC	Tue, Apr 4, 2017	37.31	37.31	36.65	36.87
5675	NYSE	ODC	Mon, Apr 3, 2017	37.34	37.60	36.51	37.39
5674	NYSE	ODC	Fri, Mar 31, 2017	37.61	37.61	36.77	37.27
5673	NYSE	ODC	Thu, Mar 30, 2017	37.80	37.99	37.40	37.61
5672	NYSE	ODC	Wed, Mar 29, 2017	37.36	37.80	37.36	37.80
5671	NYSE	ODC	Tue, Mar 28, 2017	36.85	37.80	36.65	37.80
5670	NYSE	ODC	Mon, Mar 27, 2017	37.19	37.19	36.85	36.86
5669	NYSE	ODC	Fri, Mar 24, 2017	37.34	37.86	37.12	37.53
5668	NYSE	ODC	Thu, Mar 23, 2017	36.65	37.52	36.65	37.21
5667	NYSE	ODC	Wed, Mar 22, 2017	37.38	37.38	36.38	36.66
5666	NYSE	ODC	Tue, Mar 21, 2017	38.21	38.21	37.38	37.40
5665	NYSE	ODC	Mon, Mar 20, 2017	37.44	38.14	37.44	38.07
5664	NYSE	ODC	Fri, Mar 17, 2017	36.82	38.00	36.82	37.58
5663	NYSE	ODC	Thu, Mar 16, 2017	36.78	37.20	36.50	36.66
5662	NYSE	ODC	Wed, Mar 15, 2017	35.37	37.07	35.28	36.87
5661	NYSE	ODC	Tue, Mar 14, 2017	34.92	35.28	34.71	35.28
5660	NYSE	ODC	Mon, Mar 13, 2017	34.34	35.50	34.34	35.08
5659	NYSE	ODC	Fri, Mar 10, 2017	34.69	35.45	34.28	34.29
5658	NYSE	ODC	Thu, Mar 9, 2017	34.37	34.59	34.09	34.58
5657	NYSE	ODC	Wed, Mar 8, 2017	34.01	34.89	33.75	34.02
5656	NYSE	ODC	Tue, Mar 7, 2017	33.70	34.00	33.70	33.93
5655	NYSE	ODC	Mon, Mar 6, 2017	33.96	34.31	33.62	33.83
5654	NYSE	ODC	Fri, Mar 3, 2017	34.87	35.05	33.36	34.26
5653	NYSE	ODC	Thu, Mar 2, 2017	35.50	35.53	34.45	34.46
5652	NYSE	ODC	Wed, Mar 1, 2017	35.72	35.72	34.21	35.43
5651	NYSE	ODC	Tue, Feb 28, 2017	35.52	35.52	35.20	35.28
5650	NYSE	ODC	Mon, Feb 27, 2017	35.50	35.61	35.29	35.61
5649	NYSE	ODC	Fri, Feb 24, 2017	35.37	35.58	35.25	35.58
5648	NYSE	ODC	Thu, Feb 23, 2017	35.39	35.61	35.26	35.56
5647	NYSE	ODC	Wed, Feb 22, 2017	35.63	35.67	35.35	35.67
5646	NYSE	ODC	Tue, Feb 21, 2017	35.93	35.93	35.43	35.88
5645	NYSE	ODC	Fri, Feb 17, 2017	35.02	36.00	34.95	35.82
5644	NYSE	ODC	Thu, Feb 16, 2017	34.98	35.00	34.71	34.86
5643	NYSE	ODC	Wed, Feb 15, 2017	34.65	35.01	34.60	35.01
5642	NYSE	ODC	Tue, Feb 14, 2017	34.91	34.91	34.70	34.64
5641	NYSE	ODC	Mon, Feb 13, 2017	34.25	35.01	34.25	34.99
5640	NYSE	ODC	Fri, Feb 10, 2017	33.99	34.22	33.40	34.22
5639	NYSE	ODC	Thu, Feb 9, 2017	33.95	33.99	33.26	33.59
5638	NYSE	ODC	Wed, Feb 8, 2017	34.06	34.06	33.51	33.56
5637	NYSE	ODC	Tue, Feb 7, 2017	33.65	34.09	33.65	34.02
5636	NYSE	ODC	Mon, Feb 6, 2017	34.13	34.93	33.43	33.60
5635	NYSE	ODC	Fri, Feb 3, 2017	34.11	34.73	34.11	34.67
5634	NYSE	ODC	Thu, Feb 2, 2017	34.32	34.53	33.65	33.65
5633	NYSE	ODC	Wed, Feb 1, 2017	33.67	34.52	33.36	34.15
5632	NYSE	ODC	Tue, Jan 31, 2017	34.16	34.16	33.34	33.65
5631	NYSE	ODC	Mon, Jan 30, 2017	33.95	34.18	33.42	33.86
5630	NYSE	ODC	Fri, Jan 27, 2017	34.70	34.70	34.03	34.13
5629	NYSE	ODC	Thu, Jan 26, 2017	34.66	34.97	34.02	34.57
5628	NYSE	ODC	Wed, Jan 25, 2017	34.68	35.05	34.29	34.94
5627	NYSE	ODC	Tue, Jan 24, 2017	33.25	34.90	32.98	34.63
5626	NYSE	ODC	Mon, Jan 23, 2017	33.52	33.52	32.83	33.26
5625	NYSE	ODC	Fri, Jan 20, 2017	32.89	34.28	32.82	33.52
5624	NYSE	ODC	Thu, Jan 19, 2017	33.44	33.44	32.45	32.82
5623	NYSE	ODC	Wed, Jan 18, 2017	34.20	34.20	31.35	33.12
5622	NYSE	ODC	Tue, Jan 17, 2017	34.60	34.91	33.92	34.21
5621	NYSE	ODC	Fri, Jan 13, 2017	33.81	35.15	33.30	34.86
5620	NYSE	ODC	Thu, Jan 12, 2017	33.63	33.99	32.82	33.49
5619	NYSE	ODC	Wed, Jan 11, 2017	34.35	34.37	33.69	34.04
5618	NYSE	ODC	Tue, Jan 10, 2017	34.60	34.60	34.19	34.31
5617	NYSE	ODC	Mon, Jan 9, 2017	36.59	36.59	34.17	34.41
5616	NYSE	ODC	Fri, Jan 6, 2017	36.77	38.89	36.16	36.16
5615	NYSE	ODC	Thu, Jan 5, 2017	37.29	37.32	36.57	36.58
5614	NYSE	ODC	Wed, Jan 4, 2017	37.21	37.60	37.21	37.39
5613	NYSE	ODC	Tue, Jan 3, 2017	38.32	38.38	37.26	37.26
5612	NYSE	ODC	Fri, Dec 30, 2016	38.40	38.50	38.18	38.21
5611	NYSE	ODC	Thu, Dec 29, 2016	38.47	38.76	38.18	38.25
5610	NYSE	ODC	Wed, Dec 28, 2016	39.22	39.25	38.17	38.21
5609	NYSE	ODC	Tue, Dec 27, 2016	39.12	39.36	38.67	39.14
5608	NYSE	ODC	Fri, Dec 23, 2016	39.25	39.28	38.96	39.17
5607	NYSE	ODC	Thu, Dec 22, 2016	39.66	39.67	38.85	38.95
5606	NYSE	ODC	Wed, Dec 21, 2016	39.96	40.02	39.60	39.64
5605	NYSE	ODC	Tue, Dec 20, 2016	40.24	40.24	39.35	40.13
5604	NYSE	ODC	Mon, Dec 19, 2016	39.85	40.41	38.71	40.23
5603	NYSE	ODC	Fri, Dec 16, 2016	39.94	40.41	39.74	39.94
5602	NYSE	ODC	Thu, Dec 15, 2016	39.78	40.88	39.44	40.21
5601	NYSE	ODC	Wed, Dec 14, 2016	39.15	40.05	39.15	39.77
5600	NYSE	ODC	Tue, Dec 13, 2016	39.67	39.67	38.16	39.22
5599	NYSE	ODC	Mon, Dec 12, 2016	40.25	40.25	39.28	39.38
5598	NYSE	ODC	Fri, Dec 9, 2016	40.49	40.94	39.82	40.35
5597	NYSE	ODC	Thu, Dec 8, 2016	39.60	40.49	39.60	40.48
5596	NYSE	ODC	Wed, Dec 7, 2016	40.10	40.10	39.32	39.46
5595	NYSE	ODC	Tue, Dec 6, 2016	39.39	39.98	39.39	39.73
5594	NYSE	ODC	Mon, Dec 5, 2016	38.66	39.80	38.66	39.50
5593	NYSE	ODC	Fri, Dec 2, 2016	39.89	39.89	38.15	38.64
5592	NYSE	ODC	Thu, Dec 1, 2016	39.80	40.34	39.53	39.81
5591	NYSE	ODC	Wed, Nov 30, 2016	39.76	40.26	39.38	39.71
5590	NYSE	ODC	Tue, Nov 29, 2016	39.20	39.92	39.04	39.60
5589	NYSE	ODC	Mon, Nov 28, 2016	39.00	39.92	38.53	39.20
5588	NYSE	ODC	Fri, Nov 25, 2016	39.30	39.30	39.00	39.30
5587	NYSE	ODC	Wed, Nov 23, 2016	38.29	39.54	38.29	39.48
5586	NYSE	ODC	Tue, Nov 22, 2016	38.12	39.09	38.12	38.67
5585	NYSE	ODC	Mon, Nov 21, 2016	37.54	38.49	37.54	38.42
5584	NYSE	ODC	Fri, Nov 18, 2016	39.85	40.02	37.01	37.87
5583	NYSE	ODC	Thu, Nov 17, 2016	39.85	40.05	39.76	39.89
5582	NYSE	ODC	Wed, Nov 16, 2016	39.22	39.96	39.15	39.95
5581	NYSE	ODC	Tue, Nov 15, 2016	39.98	40.00	39.17	39.37
5580	NYSE	ODC	Mon, Nov 14, 2016	39.88	40.00	38.95	39.98
5579	NYSE	ODC	Fri, Nov 11, 2016	35.66	39.34	35.46	39.23
5578	NYSE	ODC	Thu, Nov 10, 2016	35.39	36.00	34.54	35.61
5577	NYSE	ODC	Wed, Nov 9, 2016	33.67	35.66	33.09	35.40
5576	NYSE	ODC	Tue, Nov 8, 2016	33.59	34.56	33.59	33.82
5575	NYSE	ODC	Mon, Nov 7, 2016	33.66	33.66	33.26	33.58
5574	NYSE	ODC	Fri, Nov 4, 2016	33.71	33.71	33.31	33.32
5573	NYSE	ODC	Thu, Nov 3, 2016	33.50	33.90	33.33	33.40
5572	NYSE	ODC	Wed, Nov 2, 2016	33.34	33.57	33.08	33.31
5571	NYSE	ODC	Tue, Nov 1, 2016	33.80	34.55	33.34	33.45
5570	NYSE	ODC	Mon, Oct 31, 2016	33.56	34.40	32.72	33.76
5569	NYSE	ODC	Fri, Oct 28, 2016	33.25	34.09	33.25	33.46
5568	NYSE	ODC	Thu, Oct 27, 2016	33.40	33.45	32.76	33.31
5567	NYSE	ODC	Wed, Oct 26, 2016	33.38	33.40	33.25	33.27
5566	NYSE	ODC	Tue, Oct 25, 2016	33.36	33.67	33.00	33.31
5565	NYSE	ODC	Mon, Oct 24, 2016	33.20	33.60	33.20	33.34
5564	NYSE	ODC	Fri, Oct 21, 2016	32.99	33.50	32.78	33.20
5563	NYSE	ODC	Thu, Oct 20, 2016	34.26	34.26	32.55	32.93
5562	NYSE	ODC	Wed, Oct 19, 2016	34.59	34.88	34.04	34.19
5561	NYSE	ODC	Tue, Oct 18, 2016	34.66	34.92	34.37	34.71
5560	NYSE	ODC	Mon, Oct 17, 2016	35.02	35.30	34.56	34.56
5559	NYSE	ODC	Fri, Oct 14, 2016	34.43	35.47	34.43	35.01
5558	NYSE	ODC	Thu, Oct 13, 2016	34.84	34.84	34.21	34.25
5557	NYSE	ODC	Wed, Oct 12, 2016	34.17	35.16	34.17	34.63
5556	NYSE	ODC	Tue, Oct 11, 2016	33.64	34.38	33.64	34.06
5555	NYSE	ODC	Mon, Oct 10, 2016	34.10	34.26	33.80	33.81
5554	NYSE	ODC	Fri, Oct 7, 2016	34.36	35.00	34.05	34.05
5553	NYSE	ODC	Thu, Oct 6, 2016	35.42	35.42	34.14	34.26
5552	NYSE	ODC	Wed, Oct 5, 2016	36.13	36.38	34.70	35.38
5551	NYSE	ODC	Tue, Oct 4, 2016	37.03	37.41	35.82	36.02
5550	NYSE	ODC	Mon, Oct 3, 2016	37.55	37.55	37.00	37.03
5549	NYSE	ODC	Fri, Sep 30, 2016	37.43	37.79	37.21	37.64
5548	NYSE	ODC	Thu, Sep 29, 2016	38.28	38.70	37.32	37.69
5547	NYSE	ODC	Wed, Sep 28, 2016	39.13	39.13	38.19	38.41
5546	NYSE	ODC	Tue, Sep 27, 2016	38.90	39.52	38.58	38.85
5545	NYSE	ODC	Mon, Sep 26, 2016	38.89	39.10	38.38	38.97
5544	NYSE	ODC	Fri, Sep 23, 2016	38.33	39.11	37.79	38.97
5543	NYSE	ODC	Thu, Sep 22, 2016	37.51	38.54	37.51	38.47
5542	NYSE	ODC	Wed, Sep 21, 2016	36.62	37.31	36.62	37.31
5541	NYSE	ODC	Tue, Sep 20, 2016	36.97	37.30	36.71	36.79
5540	NYSE	ODC	Mon, Sep 19, 2016	36.89	37.38	36.01	36.69
5539	NYSE	ODC	Fri, Sep 16, 2016	36.84	37.25	36.21	36.67
5538	NYSE	ODC	Thu, Sep 15, 2016	36.83	37.33	36.36	36.84
5537	NYSE	ODC	Wed, Sep 14, 2016	36.61	36.98	36.07	36.83
5536	NYSE	ODC	Tue, Sep 13, 2016	36.44	36.92	36.43	36.53
5535	NYSE	ODC	Mon, Sep 12, 2016	36.23	36.88	35.96	36.54
5534	NYSE	ODC	Fri, Sep 9, 2016	36.93	36.93	36.29	36.48
5533	NYSE	ODC	Thu, Sep 8, 2016	36.93	37.03	36.34	36.93
5532	NYSE	ODC	Wed, Sep 7, 2016	37.50	37.50	36.58	36.93
5531	NYSE	ODC	Tue, Sep 6, 2016	37.74	37.98	37.45	37.51
5530	NYSE	ODC	Fri, Sep 2, 2016	38.03	38.03	37.35	37.63
5529	NYSE	ODC	Thu, Sep 1, 2016	37.63	38.17	37.37	37.73
5528	NYSE	ODC	Wed, Aug 31, 2016	37.49	37.93	37.49	37.79
5527	NYSE	ODC	Tue, Aug 30, 2016	38.60	39.00	37.22	37.34
5526	NYSE	ODC	Mon, Aug 29, 2016	37.71	39.00	37.55	38.35
5525	NYSE	ODC	Fri, Aug 26, 2016	37.86	38.28	37.33	37.47
5524	NYSE	ODC	Thu, Aug 25, 2016	36.69	38.02	36.69	37.81
5523	NYSE	ODC	Wed, Aug 24, 2016	37.33	37.41	36.58	36.70
5522	NYSE	ODC	Tue, Aug 23, 2016	36.86	37.31	36.84	37.31
5521	NYSE	ODC	Mon, Aug 22, 2016	36.88	37.02	36.85	37.02
5520	NYSE	ODC	Fri, Aug 19, 2016	36.92	37.44	36.69	36.87
5519	NYSE	ODC	Thu, Aug 18, 2016	36.81	37.11	36.68	37.04
5518	NYSE	ODC	Wed, Aug 17, 2016	36.47	36.70	35.76	36.65
5517	NYSE	ODC	Tue, Aug 16, 2016	37.15	37.15	36.59	36.45
5516	NYSE	ODC	Mon, Aug 15, 2016	37.80	38.00	37.01	37.17
5515	NYSE	ODC	Fri, Aug 12, 2016	37.58	38.00	37.58	38.00
5514	NYSE	ODC	Thu, Aug 11, 2016	37.39	37.91	36.85	37.88
5513	NYSE	ODC	Wed, Aug 10, 2016	37.43	37.43	37.09	37.39
5512	NYSE	ODC	Tue, Aug 9, 2016	36.75	37.60	36.66	37.43
5511	NYSE	ODC	Mon, Aug 8, 2016	36.77	37.22	36.49	36.70
5510	NYSE	ODC	Fri, Aug 5, 2016	36.76	37.00	36.49	36.74
5509	NYSE	ODC	Thu, Aug 4, 2016	36.98	37.33	36.39	36.46
5508	NYSE	ODC	Wed, Aug 3, 2016	37.12	37.34	36.86	37.17
5507	NYSE	ODC	Tue, Aug 2, 2016	37.48	37.48	37.00	37.17
5506	NYSE	ODC	Mon, Aug 1, 2016	37.52	37.66	37.41	37.45
5505	NYSE	ODC	Fri, Jul 29, 2016	36.86	37.67	36.86	37.45
5504	NYSE	ODC	Thu, Jul 28, 2016	36.52	36.98	36.52	36.66
5503	NYSE	ODC	Wed, Jul 27, 2016	36.41	36.74	36.20	36.74
5502	NYSE	ODC	Tue, Jul 26, 2016	37.36	37.36	35.93	36.51
5501	NYSE	ODC	Mon, Jul 25, 2016	37.35	37.35	36.10	37.28
5500	NYSE	ODC	Fri, Jul 22, 2016	37.28	37.28	37.06	37.17
5499	NYSE	ODC	Thu, Jul 21, 2016	37.52	37.52	36.86	37.08
5498	NYSE	ODC	Wed, Jul 20, 2016	37.52	37.65	37.07	37.58
5497	NYSE	ODC	Tue, Jul 19, 2016	37.21	37.59	36.90	37.52
5496	NYSE	ODC	Mon, Jul 18, 2016	36.67	37.41	36.50	36.96
5495	NYSE	ODC	Fri, Jul 15, 2016	37.00	37.15	36.29	36.83
5494	NYSE	ODC	Thu, Jul 14, 2016	36.80	37.46	35.98	36.76
5493	NYSE	ODC	Wed, Jul 13, 2016	37.34	37.34	36.27	36.74
5492	NYSE	ODC	Tue, Jul 12, 2016	36.49	37.47	36.35	37.25
5491	NYSE	ODC	Mon, Jul 11, 2016	35.84	36.49	35.55	36.39
5490	NYSE	ODC	Fri, Jul 8, 2016	35.22	35.98	35.19	35.91
5489	NYSE	ODC	Thu, Jul 7, 2016	34.91	35.19	34.74	34.95
5488	NYSE	ODC	Wed, Jul 6, 2016	34.59	35.04	34.46	34.91
5487	NYSE	ODC	Tue, Jul 5, 2016	34.77	34.91	34.61	34.73
5486	NYSE	ODC	Fri, Jul 1, 2016	34.71	34.90	34.58	34.73
5485	NYSE	ODC	Thu, Jun 30, 2016	34.46	34.70	34.16	34.53
5484	NYSE	ODC	Wed, Jun 29, 2016	34.80	34.94	34.18	34.35
5483	NYSE	ODC	Tue, Jun 28, 2016	34.67	34.67	34.35	34.56
5482	NYSE	ODC	Mon, Jun 27, 2016	33.92	34.80	33.71	34.65
5481	NYSE	ODC	Fri, Jun 24, 2016	33.53	34.36	33.53	34.09
5480	NYSE	ODC	Thu, Jun 23, 2016	34.32	34.40	34.07	34.22
5479	NYSE	ODC	Wed, Jun 22, 2016	34.26	34.49	34.03	34.09
5478	NYSE	ODC	Tue, Jun 21, 2016	34.30	34.63	34.19	34.23
5477	NYSE	ODC	Mon, Jun 20, 2016	34.59	34.95	34.22	34.27
5476	NYSE	ODC	Fri, Jun 17, 2016	34.70	35.20	33.95	34.22
5475	NYSE	ODC	Thu, Jun 16, 2016	34.40	34.91	34.40	34.61
5474	NYSE	ODC	Wed, Jun 15, 2016	34.66	34.77	34.42	34.48
5473	NYSE	ODC	Tue, Jun 14, 2016	34.12	34.79	34.01	34.57
5472	NYSE	ODC	Mon, Jun 13, 2016	34.04	34.19	33.89	33.95
5471	NYSE	ODC	Fri, Jun 10, 2016	33.75	34.12	33.53	34.12
5470	NYSE	ODC	Thu, Jun 9, 2016	33.66	33.97	33.58	33.79
5469	NYSE	ODC	Wed, Jun 8, 2016	33.13	33.74	33.03	33.58
5468	NYSE	ODC	Tue, Jun 7, 2016	33.50	33.71	32.57	32.97
5467	NYSE	ODC	Mon, Jun 6, 2016	32.60	33.90	32.60	33.77
5466	NYSE	ODC	Fri, Jun 3, 2016	32.37	32.57	32.28	32.57
5465	NYSE	ODC	Thu, Jun 2, 2016	32.64	32.95	32.14	32.43
5464	NYSE	ODC	Wed, Jun 1, 2016	32.67	32.86	32.62	32.76
5463	NYSE	ODC	Tue, May 31, 2016	32.43	32.60	32.15	32.51
5462	NYSE	ODC	Fri, May 27, 2016	31.85	32.38	31.81	32.31
5461	NYSE	ODC	Thu, May 26, 2016	31.74	31.78	31.50	31.68
5460	NYSE	ODC	Wed, May 25, 2016	30.62	31.70	30.58	31.68
5459	NYSE	ODC	Tue, May 24, 2016	30.68	31.37	30.67	31.03
5458	NYSE	ODC	Mon, May 23, 2016	30.47	30.69	30.30	30.57
5457	NYSE	ODC	Fri, May 20, 2016	30.21	30.63	30.04	30.44
5456	NYSE	ODC	Thu, May 19, 2016	30.42	30.49	29.89	30.05
5455	NYSE	ODC	Wed, May 18, 2016	30.68	30.99	30.40	30.52
5454	NYSE	ODC	Tue, May 17, 2016	32.33	32.67	30.88	30.92
5453	NYSE	ODC	Mon, May 16, 2016	32.95	33.00	32.60	32.97
5452	NYSE	ODC	Fri, May 13, 2016	33.23	33.40	32.56	32.78
5451	NYSE	ODC	Thu, May 12, 2016	33.45	33.59	33.00	33.03
5450	NYSE	ODC	Wed, May 11, 2016	33.66	34.13	33.22	33.43
5449	NYSE	ODC	Tue, May 10, 2016	33.51	33.99	33.34	33.88
5448	NYSE	ODC	Mon, May 9, 2016	34.16	34.16	33.11	33.34
5447	NYSE	ODC	Fri, May 6, 2016	33.77	33.99	33.00	33.48
5446	NYSE	ODC	Thu, May 5, 2016	34.10	34.10	33.39	33.70
5445	NYSE	ODC	Wed, May 4, 2016	33.63	34.55	33.30	33.96
5444	NYSE	ODC	Tue, May 3, 2016	33.30	33.90	33.30	33.64
5443	NYSE	ODC	Mon, May 2, 2016	33.36	33.64	33.15	33.56
5442	NYSE	ODC	Fri, Apr 29, 2016	33.38	33.52	33.03	33.36
5441	NYSE	ODC	Thu, Apr 28, 2016	33.23	33.83	33.21	33.42
5440	NYSE	ODC	Wed, Apr 27, 2016	33.41	34.15	33.21	33.34
5439	NYSE	ODC	Tue, Apr 26, 2016	33.59	33.94	33.00	33.43
5438	NYSE	ODC	Mon, Apr 25, 2016	33.14	33.46	33.00	33.33
5437	NYSE	ODC	Fri, Apr 22, 2016	33.32	33.54	33.00	33.22
5436	NYSE	ODC	Thu, Apr 21, 2016	34.11	34.11	33.25	33.55
5435	NYSE	ODC	Wed, Apr 20, 2016	34.82	34.82	33.89	33.92
5434	NYSE	ODC	Tue, Apr 19, 2016	34.35	34.50	34.00	34.36
5433	NYSE	ODC	Mon, Apr 18, 2016	33.80	34.39	33.70	34.34
5432	NYSE	ODC	Fri, Apr 15, 2016	33.88	34.30	33.50	33.93
5431	NYSE	ODC	Thu, Apr 14, 2016	34.05	34.31	33.55	33.91
5430	NYSE	ODC	Wed, Apr 13, 2016	33.73	34.49	33.09	34.40
5429	NYSE	ODC	Tue, Apr 12, 2016	33.16	33.98	33.16	33.50
5428	NYSE	ODC	Mon, Apr 11, 2016	33.67	34.80	33.10	33.20
5427	NYSE	ODC	Fri, Apr 8, 2016	34.05	34.23	33.51	33.67
5426	NYSE	ODC	Thu, Apr 7, 2016	33.90	34.15	33.49	33.95
5425	NYSE	ODC	Wed, Apr 6, 2016	33.75	34.05	33.12	34.05
5424	NYSE	ODC	Tue, Apr 5, 2016	33.59	33.59	33.59	33.74
5423	NYSE	ODC	Mon, Apr 4, 2016	33.39	33.82	32.88	33.59
5422	NYSE	ODC	Fri, Apr 1, 2016	32.49	33.74	32.24	33.41
5421	NYSE	ODC	Thu, Mar 31, 2016	34.17	34.20	33.60	33.78
5420	NYSE	ODC	Wed, Mar 30, 2016	34.08	34.27	33.40	34.11
5419	NYSE	ODC	Tue, Mar 29, 2016	33.38	33.99	32.67	33.93
5418	NYSE	ODC	Mon, Mar 28, 2016	33.04	33.59	32.65	33.37
5417	NYSE	ODC	Thu, Mar 24, 2016	33.01	33.01	32.29	32.46
5416	NYSE	ODC	Wed, Mar 23, 2016	33.70	34.30	33.01	33.54
5415	NYSE	ODC	Tue, Mar 22, 2016	35.84	36.77	33.28	33.75
5414	NYSE	ODC	Mon, Mar 21, 2016	35.00	36.34	34.51	36.21
5413	NYSE	ODC	Fri, Mar 18, 2016	34.00	35.18	33.42	34.76
5412	NYSE	ODC	Thu, Mar 17, 2016	33.20	34.51	33.10	34.00
5411	NYSE	ODC	Wed, Mar 16, 2016	34.85	34.94	33.01	33.31
5410	NYSE	ODC	Tue, Mar 15, 2016	34.73	34.73	34.73	34.66
5409	NYSE	ODC	Mon, Mar 14, 2016	35.90	35.90	34.64	35.30
5408	NYSE	ODC	Fri, Mar 11, 2016	34.04	34.04	34.04	36.00
5407	NYSE	ODC	Thu, Mar 10, 2016	37.40	37.93	33.79	34.04
5406	NYSE	ODC	Wed, Mar 9, 2016	37.75	37.75	37.75	37.68
5405	NYSE	ODC	Tue, Mar 8, 2016	37.96	38.17	37.43	37.75
5404	NYSE	ODC	Mon, Mar 7, 2016	37.95	38.07	37.62	38.00
5403	NYSE	ODC	Fri, Mar 4, 2016	37.81	37.81	37.81	38.00
5402	NYSE	ODC	Thu, Mar 3, 2016	37.10	37.10	37.10	37.81
5401	NYSE	ODC	Wed, Mar 2, 2016	36.67	37.21	36.12	37.10
5400	NYSE	ODC	Tue, Mar 1, 2016	36.95	36.95	36.30	36.64
5399	NYSE	ODC	Mon, Feb 29, 2016	36.33	36.89	36.01	36.84
5398	NYSE	ODC	Fri, Feb 26, 2016	36.16	36.38	35.66	36.33
5397	NYSE	ODC	Thu, Feb 25, 2016	36.30	36.46	35.24	36.10
5396	NYSE	ODC	Wed, Feb 24, 2016	35.22	35.85	35.06	35.74
5395	NYSE	ODC	Tue, Feb 23, 2016	35.49	35.98	35.33	35.33
5394	NYSE	ODC	Mon, Feb 22, 2016	35.67	36.15	35.36	35.53
5393	NYSE	ODC	Fri, Feb 19, 2016	36.88	36.88	35.36	35.62
5392	NYSE	ODC	Thu, Feb 18, 2016	36.99	37.00	36.22	36.85
5391	NYSE	ODC	Wed, Feb 17, 2016	36.63	37.00	36.63	36.87
5390	NYSE	ODC	Tue, Feb 16, 2016	36.76	37.03	36.11	37.00
5389	NYSE	ODC	Fri, Feb 12, 2016	37.06	37.06	35.98	36.54
5388	NYSE	ODC	Thu, Feb 11, 2016	35.80	37.30	35.36	36.95
5387	NYSE	ODC	Wed, Feb 10, 2016	35.90	36.57	35.83	35.92
5386	NYSE	ODC	Tue, Feb 9, 2016	36.77	37.57	36.67	36.67
5385	NYSE	ODC	Mon, Feb 8, 2016	36.33	37.24	35.05	36.98
5384	NYSE	ODC	Fri, Feb 5, 2016	36.73	37.30	35.94	36.22
5383	NYSE	ODC	Thu, Feb 4, 2016	36.97	37.52	36.25	36.68
5382	NYSE	ODC	Wed, Feb 3, 2016	36.96	37.01	36.45	36.97
5381	NYSE	ODC	Tue, Feb 2, 2016	36.86	37.33	36.74	36.75
5380	NYSE	ODC	Mon, Feb 1, 2016	37.25	37.90	36.60	37.12
5379	NYSE	ODC	Fri, Jan 29, 2016	37.16	38.13	36.74	37.50
5378	NYSE	ODC	Thu, Jan 28, 2016	36.28	37.41	36.15	36.94
5377	NYSE	ODC	Wed, Jan 27, 2016	37.15	37.15	35.92	36.18
5376	NYSE	ODC	Tue, Jan 26, 2016	36.57	37.28	36.31	37.14
5375	NYSE	ODC	Mon, Jan 25, 2016	37.26	37.26	35.98	36.21
5374	NYSE	ODC	Fri, Jan 22, 2016	36.75	37.55	35.69	36.99
5373	NYSE	ODC	Thu, Jan 21, 2016	35.26	36.83	34.90	36.44
5372	NYSE	ODC	Wed, Jan 20, 2016	34.15	35.63	33.01	35.55
5371	NYSE	ODC	Tue, Jan 19, 2016	34.91	36.14	33.87	34.54
5370	NYSE	ODC	Fri, Jan 15, 2016	34.85	35.33	33.63	34.46
5369	NYSE	ODC	Thu, Jan 14, 2016	35.99	36.14	34.54	35.66
5368	NYSE	ODC	Wed, Jan 13, 2016	37.08	37.25	35.46	35.68
5367	NYSE	ODC	Tue, Jan 12, 2016	36.94	37.82	36.54	37.19
5366	NYSE	ODC	Mon, Jan 11, 2016	36.71	36.97	36.17	36.71
5365	NYSE	ODC	Fri, Jan 8, 2016	36.42	37.12	36.19	36.64
5364	NYSE	ODC	Thu, Jan 7, 2016	35.80	36.79	35.15	36.37
5363	NYSE	ODC	Wed, Jan 6, 2016	36.06	36.78	35.78	36.24
5362	NYSE	ODC	Tue, Jan 5, 2016	35.54	36.34	35.16	36.34
5361	NYSE	ODC	Mon, Jan 4, 2016	36.95	37.42	35.14	35.38
5360	NYSE	ODC	Thu, Dec 31, 2015	37.47	38.20	36.83	36.83
5359	NYSE	ODC	Wed, Dec 30, 2015	37.37	38.64	37.15	37.26
5358	NYSE	ODC	Tue, Dec 29, 2015	37.93	38.58	37.13	37.46
5357	NYSE	ODC	Mon, Dec 28, 2015	38.11	38.75	37.78	37.91
5356	NYSE	ODC	Thu, Dec 24, 2015	38.25	38.77	38.10	38.30
5355	NYSE	ODC	Wed, Dec 23, 2015	37.13	38.92	37.13	38.13
5354	NYSE	ODC	Tue, Dec 22, 2015	37.12	37.27	36.60	37.25
5353	NYSE	ODC	Mon, Dec 21, 2015	36.94	37.10	36.76	37.00
5352	NYSE	ODC	Fri, Dec 18, 2015	36.70	37.27	36.50	36.78
5351	NYSE	ODC	Thu, Dec 17, 2015	36.64	37.22	36.49	36.84
5350	NYSE	ODC	Wed, Dec 16, 2015	36.53	36.99	36.50	36.85
5349	NYSE	ODC	Tue, Dec 15, 2015	36.83	37.59	36.50	36.53
5348	NYSE	ODC	Mon, Dec 14, 2015	35.40	37.49	35.10	36.89
5347	NYSE	ODC	Fri, Dec 11, 2015	34.58	35.39	34.58	35.09
5346	NYSE	ODC	Thu, Dec 10, 2015	34.11	35.25	33.97	35.07
5345	NYSE	ODC	Wed, Dec 9, 2015	33.80	34.25	33.20	34.11
5344	NYSE	ODC	Tue, Dec 8, 2015	32.50	33.80	32.50	33.43
5343	NYSE	ODC	Mon, Dec 7, 2015	30.92	33.62	30.38	32.70
5342	NYSE	ODC	Fri, Dec 4, 2015	30.34	30.80	29.81	29.92
5341	NYSE	ODC	Thu, Dec 3, 2015	30.38	30.43	30.18	30.18
5340	NYSE	ODC	Wed, Dec 2, 2015	30.75	30.83	30.45	30.45
5339	NYSE	ODC	Tue, Dec 1, 2015	31.24	31.27	30.65	30.84
5338	NYSE	ODC	Mon, Nov 30, 2015	31.50	31.59	31.16	31.22
5337	NYSE	ODC	Fri, Nov 27, 2015	30.88	31.48	30.88	31.24
5336	NYSE	ODC	Wed, Nov 25, 2015	30.75	31.30	30.64	30.98
5335	NYSE	ODC	Tue, Nov 24, 2015	29.76	30.82	29.38	30.79
5334	NYSE	ODC	Mon, Nov 23, 2015	30.29	30.29	29.76	29.76
5333	NYSE	ODC	Fri, Nov 20, 2015	30.15	31.07	29.81	30.15
5332	NYSE	ODC	Thu, Nov 19, 2015	29.94	30.05	29.34	29.99
5331	NYSE	ODC	Wed, Nov 18, 2015	29.64	30.05	29.16	29.90
5330	NYSE	ODC	Tue, Nov 17, 2015	30.20	30.20	29.85	29.91
5329	NYSE	ODC	Mon, Nov 16, 2015	28.89	30.17	28.89	30.12
5328	NYSE	ODC	Fri, Nov 13, 2015	28.58	29.36	28.42	28.74
5327	NYSE	ODC	Thu, Nov 12, 2015	29.69	29.92	28.81	28.81
5326	NYSE	ODC	Wed, Nov 11, 2015	29.18	29.71	29.09	29.56
5325	NYSE	ODC	Tue, Nov 10, 2015	29.39	29.75	29.09	29.35
5324	NYSE	ODC	Mon, Nov 9, 2015	29.93	30.09	29.24	29.49
5323	NYSE	ODC	Fri, Nov 6, 2015	30.18	30.69	29.80	30.11
5322	NYSE	ODC	Thu, Nov 5, 2015	29.81	30.43	29.80	30.33
5321	NYSE	ODC	Wed, Nov 4, 2015	31.00	31.00	29.44	29.92
5320	NYSE	ODC	Tue, Nov 3, 2015	30.81	31.56	30.09	30.63
5319	NYSE	ODC	Mon, Nov 2, 2015	31.38	31.38	30.39	30.90
5318	NYSE	ODC	Fri, Oct 30, 2015	31.19	31.57	31.04	31.38
5317	NYSE	ODC	Thu, Oct 29, 2015	30.80	31.61	30.40	31.25
5316	NYSE	ODC	Wed, Oct 28, 2015	30.02	30.74	30.02	30.73
5315	NYSE	ODC	Tue, Oct 27, 2015	29.94	30.04	29.63	29.95
5314	NYSE	ODC	Mon, Oct 26, 2015	29.71	30.23	29.61	30.12
5313	NYSE	ODC	Fri, Oct 23, 2015	30.41	30.41	29.38	29.98
5312	NYSE	ODC	Thu, Oct 22, 2015	30.10	30.33	29.43	30.31
5311	NYSE	ODC	Wed, Oct 21, 2015	30.02	30.02	29.72	29.75
5310	NYSE	ODC	Tue, Oct 20, 2015	30.18	30.18	29.83	29.98
5309	NYSE	ODC	Mon, Oct 19, 2015	30.33	30.65	30.21	30.25
5308	NYSE	ODC	Fri, Oct 16, 2015	29.73	30.57	29.27	30.30
5307	NYSE	ODC	Thu, Oct 15, 2015	27.61	29.52	27.61	29.52
5306	NYSE	ODC	Wed, Oct 14, 2015	27.71	27.71	27.38	27.38
5305	NYSE	ODC	Tue, Oct 13, 2015	26.78	27.93	26.78	27.54
5304	NYSE	ODC	Mon, Oct 12, 2015	24.10	27.10	24.10	27.10
5303	NYSE	ODC	Fri, Oct 9, 2015	24.16	24.30	23.75	23.99
5302	NYSE	ODC	Thu, Oct 8, 2015	23.80	24.18	23.46	24.04
5301	NYSE	ODC	Wed, Oct 7, 2015	23.88	23.88	23.48	23.60
5300	NYSE	ODC	Tue, Oct 6, 2015	23.78	23.88	22.81	23.21
5299	NYSE	ODC	Mon, Oct 5, 2015	23.91	23.91	23.60	23.86
5298	NYSE	ODC	Fri, Oct 2, 2015	22.76	23.70	22.76	23.70
5297	NYSE	ODC	Thu, Oct 1, 2015	23.04	23.21	22.41	22.90
5296	NYSE	ODC	Wed, Sep 30, 2015	22.38	23.10	22.38	22.90
5295	NYSE	ODC	Tue, Sep 29, 2015	22.86	23.07	22.41	22.55
5294	NYSE	ODC	Mon, Sep 28, 2015	22.64	23.02	22.53	22.89
5293	NYSE	ODC	Fri, Sep 25, 2015	24.32	24.33	23.07	23.12
5292	NYSE	ODC	Thu, Sep 24, 2015	23.84	24.15	23.80	24.14
5291	NYSE	ODC	Wed, Sep 23, 2015	23.96	24.06	23.96	24.00
5290	NYSE	ODC	Tue, Sep 22, 2015	24.29	24.29	23.77	24.02
5289	NYSE	ODC	Mon, Sep 21, 2015	24.37	24.69	24.24	24.30
5288	NYSE	ODC	Fri, Sep 18, 2015	23.83	24.49	23.83	24.20
5287	NYSE	ODC	Thu, Sep 17, 2015	23.56	24.17	23.55	24.10
5286	NYSE	ODC	Wed, Sep 16, 2015	23.81	23.84	23.75	23.81
5285	NYSE	ODC	Tue, Sep 15, 2015	23.24	23.70	23.24	23.58
5284	NYSE	ODC	Mon, Sep 14, 2015	23.55	23.64	23.42	23.64
5283	NYSE	ODC	Fri, Sep 11, 2015	23.64	23.64	23.30	23.61
5282	NYSE	ODC	Thu, Sep 10, 2015	23.75	23.86	23.72	23.79
5281	NYSE	ODC	Wed, Sep 9, 2015	23.84	23.84	23.62	23.73
5280	NYSE	ODC	Tue, Sep 8, 2015	23.17	23.90	23.17	23.90
5279	NYSE	ODC	Fri, Sep 4, 2015	22.53	22.90	22.53	22.75
5278	NYSE	ODC	Thu, Sep 3, 2015	22.54	22.69	22.17	22.53
5277	NYSE	ODC	Wed, Sep 2, 2015	22.72	22.99	22.36	22.51
5276	NYSE	ODC	Tue, Sep 1, 2015	23.39	23.52	22.13	22.38
5275	NYSE	ODC	Mon, Aug 31, 2015	22.65	23.51	22.46	23.35
5274	NYSE	ODC	Fri, Aug 28, 2015	22.67	23.19	22.45	22.61
5273	NYSE	ODC	Thu, Aug 27, 2015	22.82	23.33	22.50	22.77
5272	NYSE	ODC	Wed, Aug 26, 2015	22.06	22.96	22.06	22.95
5271	NYSE	ODC	Tue, Aug 25, 2015	23.11	23.11	21.65	22.11
5270	NYSE	ODC	Mon, Aug 24, 2015	22.52	23.69	22.51	22.51
5269	NYSE	ODC	Fri, Aug 21, 2015	22.52	23.38	22.52	22.98
5268	NYSE	ODC	Thu, Aug 20, 2015	23.00	23.63	23.00	23.49
5267	NYSE	ODC	Wed, Aug 19, 2015	24.00	24.00	23.15	23.29
5266	NYSE	ODC	Tue, Aug 18, 2015	24.16	24.45	24.01	24.19
5265	NYSE	ODC	Mon, Aug 17, 2015	24.45	24.45	24.35	24.38
5264	NYSE	ODC	Fri, Aug 14, 2015	24.08	24.45	24.08	24.45
5263	NYSE	ODC	Thu, Aug 13, 2015	24.16	24.29	24.10	24.10
5262	NYSE	ODC	Wed, Aug 12, 2015	24.30	24.63	24.30	24.38
5261	NYSE	ODC	Tue, Aug 11, 2015	24.64	24.89	24.44	24.66
5260	NYSE	ODC	Mon, Aug 10, 2015	25.28	25.28	24.52	24.99
5259	NYSE	ODC	Fri, Aug 7, 2015	25.44	25.92	25.22	25.26
5258	NYSE	ODC	Thu, Aug 6, 2015	25.88	26.01	25.39	25.45
5257	NYSE	ODC	Wed, Aug 5, 2015	25.47	25.79	25.37	25.40
5256	NYSE	ODC	Tue, Aug 4, 2015	26.04	26.64	25.22	25.22
5255	NYSE	ODC	Mon, Aug 3, 2015	27.07	27.16	26.01	26.03
5254	NYSE	ODC	Fri, Jul 31, 2015	26.25	26.84	26.25	26.26
5253	NYSE	ODC	Thu, Jul 30, 2015	26.38	26.64	26.30	26.32
5252	NYSE	ODC	Wed, Jul 29, 2015	26.17	26.76	26.17	26.38
5251	NYSE	ODC	Tue, Jul 28, 2015	26.20	26.80	26.16	26.16
5250	NYSE	ODC	Mon, Jul 27, 2015	26.17	26.44	25.92	26.20
5249	NYSE	ODC	Fri, Jul 24, 2015	27.39	27.39	26.16	26.39
5248	NYSE	ODC	Thu, Jul 23, 2015	27.42	28.12	27.25	27.26
5247	NYSE	ODC	Wed, Jul 22, 2015	27.00	27.51	27.00	27.35
5246	NYSE	ODC	Tue, Jul 21, 2015	28.63	28.90	27.00	27.18
5245	NYSE	ODC	Mon, Jul 20, 2015	29.30	29.32	28.22	28.48
5244	NYSE	ODC	Fri, Jul 17, 2015	29.49	30.00	29.49	29.54
5243	NYSE	ODC	Thu, Jul 16, 2015	29.34	29.58	29.34	29.58
5242	NYSE	ODC	Wed, Jul 15, 2015	30.07	30.07	29.40	29.40
5241	NYSE	ODC	Tue, Jul 14, 2015	30.00	30.65	30.00	30.47
5240	NYSE	ODC	Mon, Jul 13, 2015	29.18	30.00	29.18	29.90
5239	NYSE	ODC	Fri, Jul 10, 2015	29.13	29.50	29.02	29.50
5238	NYSE	ODC	Thu, Jul 9, 2015	29.64	30.15	28.72	28.92
5237	NYSE	ODC	Wed, Jul 8, 2015	29.85	30.17	29.29	29.40
5236	NYSE	ODC	Tue, Jul 7, 2015	28.98	29.99	28.84	29.76
5235	NYSE	ODC	Mon, Jul 6, 2015	30.19	30.21	29.76	29.76
5234	NYSE	ODC	Thu, Jul 2, 2015	30.41	30.52	30.33	30.41
5233	NYSE	ODC	Wed, Jul 1, 2015	30.50	30.50	30.19	30.33
5232	NYSE	ODC	Tue, Jun 30, 2015	30.93	30.93	28.81	30.38
5231	NYSE	ODC	Mon, Jun 29, 2015	29.80	30.10	29.75	29.84
5230	NYSE	ODC	Fri, Jun 26, 2015	30.00	30.16	29.36	29.96
5229	NYSE	ODC	Thu, Jun 25, 2015	30.90	30.90	29.95	30.02
5228	NYSE	ODC	Wed, Jun 24, 2015	31.36	31.36	30.23	30.23
5227	NYSE	ODC	Tue, Jun 23, 2015	30.83	31.09	30.39	30.95
5226	NYSE	ODC	Mon, Jun 22, 2015	30.97	31.27	30.87	31.10
5225	NYSE	ODC	Fri, Jun 19, 2015	30.76	31.25	30.43	30.80
5224	NYSE	ODC	Thu, Jun 18, 2015	31.90	31.90	30.77	31.03
5223	NYSE	ODC	Wed, Jun 17, 2015	31.12	31.57	31.10	31.32
5222	NYSE	ODC	Tue, Jun 16, 2015	30.44	31.35	30.41	31.35
5221	NYSE	ODC	Mon, Jun 15, 2015	30.53	30.98	29.84	30.71
5220	NYSE	ODC	Fri, Jun 12, 2015	30.28	30.71	30.21	30.63
5219	NYSE	ODC	Thu, Jun 11, 2015	30.42	30.50	29.92	30.32
5218	NYSE	ODC	Wed, Jun 10, 2015	30.34	30.73	30.10	30.61
5217	NYSE	ODC	Tue, Jun 9, 2015	30.80	30.98	29.84	29.98
5216	NYSE	ODC	Mon, Jun 8, 2015	31.60	31.78	31.00	31.13
5215	NYSE	ODC	Fri, Jun 5, 2015	31.40	31.40	30.50	31.04
5214	NYSE	ODC	Thu, Jun 4, 2015	30.56	30.64	30.36	30.56
5213	NYSE	ODC	Wed, Jun 3, 2015	30.48	31.10	30.44	31.03
5212	NYSE	ODC	Tue, Jun 2, 2015	30.61	30.98	30.32	30.56
5211	NYSE	ODC	Mon, Jun 1, 2015	31.05	31.05	30.34	30.63
5210	NYSE	ODC	Fri, May 29, 2015	31.74	31.87	30.61	31.08
5209	NYSE	ODC	Thu, May 28, 2015	31.23	31.74	31.23	31.38
5208	NYSE	ODC	Wed, May 27, 2015	31.41	31.79	31.08	31.40
5207	NYSE	ODC	Tue, May 26, 2015	31.00	31.52	30.96	31.30
5206	NYSE	ODC	Fri, May 22, 2015	30.80	31.42	30.58	31.01
5205	NYSE	ODC	Thu, May 21, 2015	30.36	31.15	30.36	30.75
5204	NYSE	ODC	Wed, May 20, 2015	31.13	31.17	30.94	30.94
5203	NYSE	ODC	Tue, May 19, 2015	31.20	31.20	30.67	30.72
5202	NYSE	ODC	Mon, May 18, 2015	30.79	31.24	30.79	31.12
5201	NYSE	ODC	Fri, May 15, 2015	31.75	31.75	30.71	30.95
5200	NYSE	ODC	Thu, May 14, 2015	30.64	31.90	30.64	31.70
5199	NYSE	ODC	Wed, May 13, 2015	31.48	31.52	30.70	30.87
5198	NYSE	ODC	Tue, May 12, 2015	31.92	31.92	31.00	31.30
5197	NYSE	ODC	Mon, May 11, 2015	31.58	31.71	30.81	31.57
5196	NYSE	ODC	Fri, May 8, 2015	31.86	31.86	31.46	31.77
5195	NYSE	ODC	Thu, May 7, 2015	31.51	31.51	31.32	31.50
5194	NYSE	ODC	Wed, May 6, 2015	30.82	31.93	30.81	31.12
5193	NYSE	ODC	Tue, May 5, 2015	33.07	33.07	30.60	30.99
5192	NYSE	ODC	Mon, May 4, 2015	32.87	33.44	32.45	32.90
5191	NYSE	ODC	Fri, May 1, 2015	32.83	33.39	32.54	32.59
5190	NYSE	ODC	Thu, Apr 30, 2015	33.22	33.66	32.54	32.82
5189	NYSE	ODC	Wed, Apr 29, 2015	33.50	34.10	33.50	33.66
5188	NYSE	ODC	Tue, Apr 28, 2015	33.00	33.97	32.81	33.51
5187	NYSE	ODC	Mon, Apr 27, 2015	33.57	34.10	33.06	33.19
5186	NYSE	ODC	Fri, Apr 24, 2015	33.47	34.19	33.18	33.70
5185	NYSE	ODC	Thu, Apr 23, 2015	33.96	34.16	33.47	33.56
5184	NYSE	ODC	Wed, Apr 22, 2015	33.79	33.85	33.54	33.84
5183	NYSE	ODC	Tue, Apr 21, 2015	33.40	33.84	33.31	33.84
5182	NYSE	ODC	Mon, Apr 20, 2015	33.86	33.86	33.46	33.85
5181	NYSE	ODC	Fri, Apr 17, 2015	33.32	33.56	33.05	33.07
5180	NYSE	ODC	Thu, Apr 16, 2015	33.70	33.80	33.47	33.49
5179	NYSE	ODC	Wed, Apr 15, 2015	33.63	33.85	33.45	33.83
5178	NYSE	ODC	Tue, Apr 14, 2015	33.05	33.56	33.05	33.56
5177	NYSE	ODC	Mon, Apr 13, 2015	32.82	33.32	32.82	33.32
5176	NYSE	ODC	Fri, Apr 10, 2015	33.30	33.47	32.77	33.26
5175	NYSE	ODC	Thu, Apr 9, 2015	32.94	33.16	32.75	33.16
5174	NYSE	ODC	Wed, Apr 8, 2015	32.94	33.61	32.94	33.31
5173	NYSE	ODC	Tue, Apr 7, 2015	32.50	33.33	32.30	33.00
5172	NYSE	ODC	Mon, Apr 6, 2015	33.11	33.61	32.88	33.03
5171	NYSE	ODC	Thu, Apr 2, 2015	32.49	33.44	32.49	33.20
5170	NYSE	ODC	Wed, Apr 1, 2015	31.98	33.65	31.98	33.60
5169	NYSE	ODC	Tue, Mar 31, 2015	33.22	33.65	33.22	33.65
5168	NYSE	ODC	Mon, Mar 30, 2015	32.93	33.64	32.83	33.61
5167	NYSE	ODC	Fri, Mar 27, 2015	32.78	32.98	32.45	32.98
5166	NYSE	ODC	Thu, Mar 26, 2015	32.61	32.92	32.61	32.85
5165	NYSE	ODC	Wed, Mar 25, 2015	33.16	33.16	32.36	32.57
5164	NYSE	ODC	Tue, Mar 24, 2015	32.37	33.01	32.17	32.81
5163	NYSE	ODC	Mon, Mar 23, 2015	32.41	32.41	32.07	32.17
5162	NYSE	ODC	Fri, Mar 20, 2015	31.90	32.60	31.90	32.39
5161	NYSE	ODC	Thu, Mar 19, 2015	31.19	31.94	31.19	31.90
5160	NYSE	ODC	Wed, Mar 18, 2015	30.99	31.58	30.99	31.51
5159	NYSE	ODC	Tue, Mar 17, 2015	31.25	31.60	31.25	31.51
5158	NYSE	ODC	Mon, Mar 16, 2015	31.07	31.74	30.72	31.41
5157	NYSE	ODC	Fri, Mar 13, 2015	30.90	31.24	29.84	31.08
5156	NYSE	ODC	Thu, Mar 12, 2015	29.33	30.60	29.33	30.59
5155	NYSE	ODC	Wed, Mar 11, 2015	28.30	29.39	28.30	29.22
5154	NYSE	ODC	Tue, Mar 10, 2015	29.07	29.07	28.30	28.30
5153	NYSE	ODC	Mon, Mar 9, 2015	29.28	29.28	28.81	28.81
5152	NYSE	ODC	Fri, Mar 6, 2015	29.90	29.92	28.98	28.98
5151	NYSE	ODC	Thu, Mar 5, 2015	29.63	29.87	28.91	29.83
5150	NYSE	ODC	Wed, Mar 4, 2015	29.84	30.00	29.47	29.68
5149	NYSE	ODC	Tue, Mar 3, 2015	30.39	30.77	30.17	30.21
5148	NYSE	ODC	Mon, Mar 2, 2015	30.21	30.40	30.16	30.36
5147	NYSE	ODC	Fri, Feb 27, 2015	30.63	30.65	30.13	30.37
5146	NYSE	ODC	Thu, Feb 26, 2015	30.67	30.68	30.51	30.63
5145	NYSE	ODC	Wed, Feb 25, 2015	30.60	31.05	30.52	30.52
5144	NYSE	ODC	Tue, Feb 24, 2015	30.55	30.82	30.51	30.79
5143	NYSE	ODC	Mon, Feb 23, 2015	31.00	31.20	30.55	30.74
5142	NYSE	ODC	Fri, Feb 20, 2015	31.18	31.18	30.51	30.91
5141	NYSE	ODC	Thu, Feb 19, 2015	31.28	31.50	31.09	31.09
5140	NYSE	ODC	Wed, Feb 18, 2015	31.66	31.66	31.09	31.28
5139	NYSE	ODC	Tue, Feb 17, 2015	32.30	32.57	31.66	31.88
5138	NYSE	ODC	Fri, Feb 13, 2015	32.10	32.61	32.00	32.55
5137	NYSE	ODC	Thu, Feb 12, 2015	31.96	32.06	31.66	31.94
5136	NYSE	ODC	Wed, Feb 11, 2015	31.47	31.95	31.47	31.95
5135	NYSE	ODC	Tue, Feb 10, 2015	31.78	32.02	31.47	31.70
5134	NYSE	ODC	Mon, Feb 9, 2015	31.28	31.85	31.28	31.48
5133	NYSE	ODC	Fri, Feb 6, 2015	31.47	31.94	31.47	31.62
5132	NYSE	ODC	Thu, Feb 5, 2015	31.70	31.97	31.09	31.77
5131	NYSE	ODC	Wed, Feb 4, 2015	31.40	31.64	30.81	31.29
5130	NYSE	ODC	Tue, Feb 3, 2015	30.59	31.75	30.46	31.74
5129	NYSE	ODC	Mon, Feb 2, 2015	30.45	30.69	30.15	30.69
5128	NYSE	ODC	Fri, Jan 30, 2015	30.24	30.67	30.11	30.62
5127	NYSE	ODC	Thu, Jan 29, 2015	30.15	30.60	30.15	30.58
5126	NYSE	ODC	Wed, Jan 28, 2015	30.68	30.68	30.10	30.12
5125	NYSE	ODC	Tue, Jan 27, 2015	30.39	31.00	30.10	30.48
5124	NYSE	ODC	Mon, Jan 26, 2015	30.84	31.04	30.19	30.56
5123	NYSE	ODC	Fri, Jan 23, 2015	30.88	31.10	30.08	30.90
5122	NYSE	ODC	Thu, Jan 22, 2015	30.54	30.81	30.00	30.59
5121	NYSE	ODC	Wed, Jan 21, 2015	30.30	31.13	29.90	30.20
5120	NYSE	ODC	Tue, Jan 20, 2015	30.84	31.10	30.52	30.75
5119	NYSE	ODC	Fri, Jan 16, 2015	29.97	31.21	29.97	31.06
5118	NYSE	ODC	Thu, Jan 15, 2015	31.42	31.42	29.99	30.14
5117	NYSE	ODC	Wed, Jan 14, 2015	30.25	30.26	30.12	30.24
5116	NYSE	ODC	Tue, Jan 13, 2015	30.00	30.44	30.00	30.44
5115	NYSE	ODC	Mon, Jan 12, 2015	30.48	30.61	29.88	29.98
5114	NYSE	ODC	Fri, Jan 9, 2015	30.82	30.82	30.51	30.67
5113	NYSE	ODC	Thu, Jan 8, 2015	31.10	31.10	30.53	30.67
5112	NYSE	ODC	Wed, Jan 7, 2015	31.42	31.42	30.51	30.77
5111	NYSE	ODC	Tue, Jan 6, 2015	31.99	32.00	31.00	31.32
5110	NYSE	ODC	Mon, Jan 5, 2015	32.49	32.49	31.66	31.93
5109	NYSE	ODC	Fri, Jan 2, 2015	32.50	32.89	31.96	32.50
5108	NYSE	ODC	Wed, Dec 31, 2014	32.40	32.63	32.39	32.63
5107	NYSE	ODC	Tue, Dec 30, 2014	32.83	32.93	32.39	32.65
5106	NYSE	ODC	Mon, Dec 29, 2014	32.80	32.80	32.02	32.49
5105	NYSE	ODC	Fri, Dec 26, 2014	31.91	32.78	31.65	32.69
5104	NYSE	ODC	Wed, Dec 24, 2014	31.86	31.97	31.34	31.76
5103	NYSE	ODC	Tue, Dec 23, 2014	31.52	31.87	30.91	31.48
5102	NYSE	ODC	Mon, Dec 22, 2014	31.08	31.43	30.91	31.43
5101	NYSE	ODC	Fri, Dec 19, 2014	30.94	31.49	30.91	31.03
5100	NYSE	ODC	Thu, Dec 18, 2014	30.51	31.49	30.51	31.08
5099	NYSE	ODC	Wed, Dec 17, 2014	29.10	30.80	28.94	30.67
5098	NYSE	ODC	Tue, Dec 16, 2014	28.86	29.47	28.53	28.88
5097	NYSE	ODC	Mon, Dec 15, 2014	28.90	29.18	28.33	28.81
5096	NYSE	ODC	Fri, Dec 12, 2014	29.89	29.89	28.55	28.94
5095	NYSE	ODC	Thu, Dec 11, 2014	29.94	30.52	29.89	30.30
5094	NYSE	ODC	Wed, Dec 10, 2014	30.81	30.81	29.89	29.97
5093	NYSE	ODC	Tue, Dec 9, 2014	29.63	30.50	29.40	30.50
5092	NYSE	ODC	Mon, Dec 8, 2014	28.91	29.87	28.51	29.75
5091	NYSE	ODC	Fri, Dec 5, 2014	27.49	29.18	27.49	28.61
5090	NYSE	ODC	Thu, Dec 4, 2014	27.67	27.88	27.50	27.63
5089	NYSE	ODC	Wed, Dec 3, 2014	27.23	27.97	26.84	27.81
5088	NYSE	ODC	Tue, Dec 2, 2014	27.01	27.25	26.82	27.18
5087	NYSE	ODC	Mon, Dec 1, 2014	27.00	27.13	27.00	27.02
5086	NYSE	ODC	Fri, Nov 28, 2014	27.50	27.50	27.00	27.05
5085	NYSE	ODC	Wed, Nov 26, 2014	26.82	27.65	26.82	27.43
5084	NYSE	ODC	Tue, Nov 25, 2014	27.70	27.70	26.82	26.86
5083	NYSE	ODC	Mon, Nov 24, 2014	27.32	27.60	26.60	27.59
5082	NYSE	ODC	Fri, Nov 21, 2014	27.72	28.60	27.00	27.12
5081	NYSE	ODC	Thu, Nov 20, 2014	27.71	27.73	26.98	27.41
5080	NYSE	ODC	Wed, Nov 19, 2014	29.06	29.06	27.70	27.75
5079	NYSE	ODC	Tue, Nov 18, 2014	29.48	29.50	28.36	28.78
5078	NYSE	ODC	Mon, Nov 17, 2014	30.25	31.00	28.92	29.09
5077	NYSE	ODC	Fri, Nov 14, 2014	30.55	31.17	30.25	30.25
5076	NYSE	ODC	Thu, Nov 13, 2014	30.26	30.90	30.26	30.70
5075	NYSE	ODC	Wed, Nov 12, 2014	29.90	30.80	29.80	30.58
5074	NYSE	ODC	Tue, Nov 11, 2014	30.54	31.00	30.44	30.87
5073	NYSE	ODC	Mon, Nov 10, 2014	29.97	30.80	29.75	30.80
5072	NYSE	ODC	Fri, Nov 7, 2014	30.00	30.15	29.67	30.00
5071	NYSE	ODC	Thu, Nov 6, 2014	29.80	30.19	29.58	30.19
5070	NYSE	ODC	Wed, Nov 5, 2014	30.25	30.25	29.68	29.93
5069	NYSE	ODC	Tue, Nov 4, 2014	30.18	30.18	29.64	29.99
5068	NYSE	ODC	Mon, Nov 3, 2014	30.37	30.40	29.94	30.25
5067	NYSE	ODC	Fri, Oct 31, 2014	30.27	30.27	29.79	30.18
5066	NYSE	ODC	Thu, Oct 30, 2014	29.77	30.10	29.69	29.78
5065	NYSE	ODC	Wed, Oct 29, 2014	29.66	30.09	29.24	30.01
5064	NYSE	ODC	Tue, Oct 28, 2014	28.19	29.79	28.19	29.79
5063	NYSE	ODC	Mon, Oct 27, 2014	28.27	28.54	27.69	28.29
5062	NYSE	ODC	Fri, Oct 24, 2014	28.49	28.65	28.49	28.55
5061	NYSE	ODC	Thu, Oct 23, 2014	28.54	29.43	28.32	28.56
5060	NYSE	ODC	Wed, Oct 22, 2014	28.45	28.83	28.09	28.15
5059	NYSE	ODC	Tue, Oct 21, 2014	28.48	28.87	28.28	28.77
5058	NYSE	ODC	Mon, Oct 20, 2014	28.80	28.80	28.19	28.46
5057	NYSE	ODC	Fri, Oct 17, 2014	29.68	29.68	28.45	28.54
5056	NYSE	ODC	Thu, Oct 16, 2014	27.98	29.49	27.98	29.26
5055	NYSE	ODC	Wed, Oct 15, 2014	26.57	28.20	26.57	28.02
5054	NYSE	ODC	Tue, Oct 14, 2014	25.69	26.91	25.25	26.90
5053	NYSE	ODC	Mon, Oct 13, 2014	24.75	25.49	24.02	25.29
5052	NYSE	ODC	Fri, Oct 10, 2014	24.87	25.68	24.69	25.12
5051	NYSE	ODC	Thu, Oct 9, 2014	26.00	26.02	24.97	25.15
5050	NYSE	ODC	Wed, Oct 8, 2014	26.30	26.53	25.18	25.95
5049	NYSE	ODC	Tue, Oct 7, 2014	26.28	26.72	26.12	26.19
5048	NYSE	ODC	Mon, Oct 6, 2014	26.50	26.89	26.35	26.45
5047	NYSE	ODC	Fri, Oct 3, 2014	26.13	26.89	26.13	26.64
5046	NYSE	ODC	Thu, Oct 2, 2014	24.73	25.90	24.73	25.68
5045	NYSE	ODC	Wed, Oct 1, 2014	26.17	26.17	24.52	24.60
5044	NYSE	ODC	Tue, Sep 30, 2014	26.43	26.82	26.05	26.07
5043	NYSE	ODC	Mon, Sep 29, 2014	26.98	27.14	26.20	26.46
5042	NYSE	ODC	Fri, Sep 26, 2014	26.39	27.07	26.14	26.97
5041	NYSE	ODC	Thu, Sep 25, 2014	27.39	27.39	26.21	26.27
5040	NYSE	ODC	Wed, Sep 24, 2014	27.47	27.79	27.01	27.35
5039	NYSE	ODC	Tue, Sep 23, 2014	28.25	28.25	26.91	27.38
5038	NYSE	ODC	Mon, Sep 22, 2014	28.46	28.78	28.08	28.18
5037	NYSE	ODC	Fri, Sep 19, 2014	28.85	29.01	28.35	28.46
5036	NYSE	ODC	Thu, Sep 18, 2014	28.64	29.26	28.64	28.77
5035	NYSE	ODC	Wed, Sep 17, 2014	28.87	28.99	28.59	28.59
5034	NYSE	ODC	Tue, Sep 16, 2014	28.92	28.95	28.55	28.77
5033	NYSE	ODC	Mon, Sep 15, 2014	29.64	29.69	28.76	28.95
5032	NYSE	ODC	Fri, Sep 12, 2014	29.41	29.58	29.11	29.13
5031	NYSE	ODC	Thu, Sep 11, 2014	29.24	29.74	29.03	29.59
5030	NYSE	ODC	Wed, Sep 10, 2014	29.41	29.69	29.00	29.47
5029	NYSE	ODC	Tue, Sep 9, 2014	30.35	30.35	29.41	29.52
5028	NYSE	ODC	Mon, Sep 8, 2014	29.90	30.50	29.81	30.26
5027	NYSE	ODC	Fri, Sep 5, 2014	30.12	30.41	29.81	30.01
5026	NYSE	ODC	Thu, Sep 4, 2014	30.30	30.70	30.08	30.25
5025	NYSE	ODC	Wed, Sep 3, 2014	30.34	30.71	30.30	30.33
5024	NYSE	ODC	Tue, Sep 2, 2014	29.94	30.67	29.87	30.25
5023	NYSE	ODC	Fri, Aug 29, 2014	30.03	30.56	29.81	29.94
5022	NYSE	ODC	Thu, Aug 28, 2014	29.90	30.02	29.81	29.83
5021	NYSE	ODC	Wed, Aug 27, 2014	30.35	30.39	29.81	30.00
5020	NYSE	ODC	Tue, Aug 26, 2014	30.44	30.47	29.85	30.17
5019	NYSE	ODC	Mon, Aug 25, 2014	30.87	31.30	29.85	30.16
5018	NYSE	ODC	Fri, Aug 22, 2014	30.33	31.11	29.80	30.69
5017	NYSE	ODC	Thu, Aug 21, 2014	29.93	30.40	29.82	30.34
5016	NYSE	ODC	Wed, Aug 20, 2014	30.20	30.32	29.76	30.00
5015	NYSE	ODC	Tue, Aug 19, 2014	30.23	30.84	29.71	30.77
5014	NYSE	ODC	Mon, Aug 18, 2014	30.20	30.52	29.88	30.39
5013	NYSE	ODC	Fri, Aug 15, 2014	30.48	30.51	29.72	30.07
5012	NYSE	ODC	Thu, Aug 14, 2014	30.02	30.44	29.74	30.17
5011	NYSE	ODC	Wed, Aug 13, 2014	30.32	30.44	29.97	30.24
5010	NYSE	ODC	Tue, Aug 12, 2014	30.29	30.68	30.26	30.40
5009	NYSE	ODC	Mon, Aug 11, 2014	29.94	30.59	29.41	30.41
5008	NYSE	ODC	Fri, Aug 8, 2014	29.63	29.99	29.21	29.73
5007	NYSE	ODC	Thu, Aug 7, 2014	29.51	29.84	29.26	29.45
5006	NYSE	ODC	Wed, Aug 6, 2014	29.20	29.65	29.11	29.53
5005	NYSE	ODC	Tue, Aug 5, 2014	29.30	29.30	28.75	29.18
5004	NYSE	ODC	Mon, Aug 4, 2014	29.36	29.41	29.19	29.23
5003	NYSE	ODC	Fri, Aug 1, 2014	29.28	29.60	29.12	29.26
5002	NYSE	ODC	Thu, Jul 31, 2014	29.13	29.67	29.08	29.17
5001	NYSE	ODC	Wed, Jul 30, 2014	29.42	29.55	29.07	29.41
5000	NYSE	ODC	Tue, Jul 29, 2014	29.01	29.28	29.01	29.23
4999	NYSE	ODC	Mon, Jul 28, 2014	29.13	29.20	29.01	29.11
4998	NYSE	ODC	Fri, Jul 25, 2014	29.11	29.42	29.00	29.14
4997	NYSE	ODC	Thu, Jul 24, 2014	29.99	30.14	29.10	29.18
4996	NYSE	ODC	Wed, Jul 23, 2014	29.86	30.20	29.59	30.00
4995	NYSE	ODC	Tue, Jul 22, 2014	29.74	30.13	29.35	29.94
4994	NYSE	ODC	Mon, Jul 21, 2014	29.92	30.10	29.32	29.70
4993	NYSE	ODC	Fri, Jul 18, 2014	29.85	30.19	29.80	30.05
4992	NYSE	ODC	Thu, Jul 17, 2014	30.10	30.39	29.82	29.94
4991	NYSE	ODC	Wed, Jul 16, 2014	30.83	30.86	30.07	30.30
4990	NYSE	ODC	Tue, Jul 15, 2014	30.78	30.93	30.47	30.68
4989	NYSE	ODC	Mon, Jul 14, 2014	30.74	30.77	30.41	30.72
4988	NYSE	ODC	Fri, Jul 11, 2014	30.48	30.73	30.25	30.47
4987	NYSE	ODC	Thu, Jul 10, 2014	30.35	30.71	30.35	30.36
4986	NYSE	ODC	Wed, Jul 9, 2014	30.93	31.06	30.53	30.78
4985	NYSE	ODC	Tue, Jul 8, 2014	30.79	30.88	30.51	30.67
4984	NYSE	ODC	Mon, Jul 7, 2014	30.94	30.98	30.70	30.71
4983	NYSE	ODC	Thu, Jul 3, 2014	30.94	31.14	30.71	31.00
4982	NYSE	ODC	Wed, Jul 2, 2014	31.00	31.17	30.70	30.76
4981	NYSE	ODC	Tue, Jul 1, 2014	31.00	31.30	30.74	30.91
4980	NYSE	ODC	Mon, Jun 30, 2014	30.85	31.21	30.54	30.57
4979	NYSE	ODC	Fri, Jun 27, 2014	30.60	30.96	30.50	30.86
4978	NYSE	ODC	Thu, Jun 26, 2014	30.84	30.86	30.43	30.62
4977	NYSE	ODC	Wed, Jun 25, 2014	30.50	30.80	30.50	30.69
4976	NYSE	ODC	Tue, Jun 24, 2014	30.26	30.80	29.90	30.65
4975	NYSE	ODC	Mon, Jun 23, 2014	29.90	30.43	29.88	30.19
4974	NYSE	ODC	Fri, Jun 20, 2014	29.99	29.99	29.39	29.99
4973	NYSE	ODC	Thu, Jun 19, 2014	29.38	29.96	29.14	29.84
4972	NYSE	ODC	Wed, Jun 18, 2014	29.14	29.18	28.90	29.17
4971	NYSE	ODC	Tue, Jun 17, 2014	28.92	29.22	28.90	29.10
4970	NYSE	ODC	Mon, Jun 16, 2014	29.00	29.30	28.88	29.05
4969	NYSE	ODC	Fri, Jun 13, 2014	29.18	29.30	28.71	29.04
4968	NYSE	ODC	Thu, Jun 12, 2014	30.60	30.67	28.75	28.97
4967	NYSE	ODC	Wed, Jun 11, 2014	31.24	31.25	30.50	30.58
4966	NYSE	ODC	Tue, Jun 10, 2014	31.30	31.40	31.02	31.33
4965	NYSE	ODC	Mon, Jun 9, 2014	33.01	33.04	30.99	31.39
4964	NYSE	ODC	Fri, Jun 6, 2014	32.74	34.90	32.74	34.45
4963	NYSE	ODC	Thu, Jun 5, 2014	31.57	32.54	31.50	32.53
4962	NYSE	ODC	Wed, Jun 4, 2014	31.20	31.20	30.61	31.09
4961	NYSE	ODC	Tue, Jun 3, 2014	31.86	31.86	31.20	31.24
4960	NYSE	ODC	Mon, Jun 2, 2014	32.61	32.61	31.52	31.85
4959	NYSE	ODC	Fri, May 30, 2014	33.00	33.13	32.48	32.62
4958	NYSE	ODC	Thu, May 29, 2014	33.01	33.06	32.75	32.84
4957	NYSE	ODC	Wed, May 28, 2014	32.49	32.94	32.49	32.57
4956	NYSE	ODC	Tue, May 27, 2014	32.00	32.96	32.00	32.88
4955	NYSE	ODC	Fri, May 23, 2014	31.26	31.75	30.52	31.74
4954	NYSE	ODC	Thu, May 22, 2014	30.85	31.25	30.85	31.13
4953	NYSE	ODC	Wed, May 21, 2014	31.04	31.31	30.50	30.95
4952	NYSE	ODC	Tue, May 20, 2014	31.80	31.80	30.34	30.83
4951	NYSE	ODC	Mon, May 19, 2014	31.74	31.80	31.71	31.80
4950	NYSE	ODC	Fri, May 16, 2014	31.27	31.87	31.05	31.62
4949	NYSE	ODC	Thu, May 15, 2014	31.41	31.51	31.09	31.15
4948	NYSE	ODC	Wed, May 14, 2014	32.44	32.59	31.36	31.47
4947	NYSE	ODC	Tue, May 13, 2014	32.57	32.90	32.40	32.57
4946	NYSE	ODC	Mon, May 12, 2014	32.18	32.50	31.99	32.50
4945	NYSE	ODC	Fri, May 9, 2014	31.12	31.68	31.12	31.65
4944	NYSE	ODC	Thu, May 8, 2014	31.69	31.88	31.17	31.30
4943	NYSE	ODC	Wed, May 7, 2014	31.74	31.92	31.61	31.65
4942	NYSE	ODC	Tue, May 6, 2014	32.30	32.30	31.75	31.76
4941	NYSE	ODC	Mon, May 5, 2014	32.51	32.55	32.01	32.23
4940	NYSE	ODC	Fri, May 2, 2014	33.25	33.56	32.57	32.57
4939	NYSE	ODC	Thu, May 1, 2014	33.56	33.59	33.00	33.18
4938	NYSE	ODC	Wed, Apr 30, 2014	33.62	33.80	33.40	33.51
4937	NYSE	ODC	Tue, Apr 29, 2014	33.96	34.21	33.50	33.51
4936	NYSE	ODC	Mon, Apr 28, 2014	33.99	33.99	33.53	33.75
4935	NYSE	ODC	Fri, Apr 25, 2014	33.86	34.28	33.65	33.65
4934	NYSE	ODC	Thu, Apr 24, 2014	34.12	34.46	33.73	34.00
4933	NYSE	ODC	Wed, Apr 23, 2014	33.89	34.03	33.61	33.89
4932	NYSE	ODC	Tue, Apr 22, 2014	33.81	34.15	33.64	33.78
4931	NYSE	ODC	Mon, Apr 21, 2014	33.74	33.75	33.49	33.64
4930	NYSE	ODC	Thu, Apr 17, 2014	33.68	33.85	33.45	33.59
4929	NYSE	ODC	Wed, Apr 16, 2014	33.57	33.84	33.40	33.68
4928	NYSE	ODC	Tue, Apr 15, 2014	33.41	33.50	33.09	33.25
4927	NYSE	ODC	Mon, Apr 14, 2014	33.90	33.90	33.18	33.18
4926	NYSE	ODC	Fri, Apr 11, 2014	33.08	34.00	33.08	33.54
4925	NYSE	ODC	Thu, Apr 10, 2014	33.93	33.93	33.21	33.28
4924	NYSE	ODC	Wed, Apr 9, 2014	33.48	34.13	33.48	34.10
4923	NYSE	ODC	Tue, Apr 8, 2014	33.52	33.73	33.26	33.52
4922	NYSE	ODC	Mon, Apr 7, 2014	32.91	33.71	32.91	33.59
4921	NYSE	ODC	Fri, Apr 4, 2014	35.11	35.39	33.65	33.71
4920	NYSE	ODC	Thu, Apr 3, 2014	34.64	35.07	34.64	34.85
4919	NYSE	ODC	Wed, Apr 2, 2014	34.89	34.93	34.27	34.80
4918	NYSE	ODC	Tue, Apr 1, 2014	34.48	34.85	34.14	34.74
4917	NYSE	ODC	Mon, Mar 31, 2014	33.49	34.67	33.49	34.54
4916	NYSE	ODC	Fri, Mar 28, 2014	33.37	34.05	33.08	33.21
4915	NYSE	ODC	Thu, Mar 27, 2014	34.02	34.02	32.91	33.35
4914	NYSE	ODC	Wed, Mar 26, 2014	34.25	34.29	34.01	34.01
4913	NYSE	ODC	Tue, Mar 25, 2014	34.54	35.03	34.21	34.28
4912	NYSE	ODC	Mon, Mar 24, 2014	34.32	34.83	34.21	34.21
4911	NYSE	ODC	Fri, Mar 21, 2014	35.95	35.95	35.25	35.26
4910	NYSE	ODC	Thu, Mar 20, 2014	35.42	36.05	35.16	35.71
4909	NYSE	ODC	Wed, Mar 19, 2014	36.06	36.27	35.60	35.60
4908	NYSE	ODC	Tue, Mar 18, 2014	35.46	36.19	35.41	36.17
4907	NYSE	ODC	Mon, Mar 17, 2014	34.58	35.18	34.57	35.16
4906	NYSE	ODC	Fri, Mar 14, 2014	34.99	35.01	33.97	34.57
4905	NYSE	ODC	Thu, Mar 13, 2014	34.50	34.95	34.50	34.66
4904	NYSE	ODC	Wed, Mar 12, 2014	34.25	34.69	34.00	34.49
4903	NYSE	ODC	Tue, Mar 11, 2014	34.83	34.83	34.17	34.61
4902	NYSE	ODC	Mon, Mar 10, 2014	33.65	34.99	33.54	34.99
4901	NYSE	ODC	Fri, Mar 7, 2014	34.14	34.48	34.04	34.10
4900	NYSE	ODC	Thu, Mar 6, 2014	34.00	34.17	34.00	34.17
4899	NYSE	ODC	Wed, Mar 5, 2014	33.76	34.22	33.76	34.02
4898	NYSE	ODC	Tue, Mar 4, 2014	34.00	34.05	33.59	33.83
4897	NYSE	ODC	Mon, Mar 3, 2014	33.11	34.11	32.54	33.97
4896	NYSE	ODC	Fri, Feb 28, 2014	32.86	33.20	32.34	33.20
4895	NYSE	ODC	Thu, Feb 27, 2014	33.27	33.27	32.46	32.80
4894	NYSE	ODC	Wed, Feb 26, 2014	33.97	33.97	33.05	33.45
4893	NYSE	ODC	Tue, Feb 25, 2014	34.24	34.36	33.66	33.79
4892	NYSE	ODC	Mon, Feb 24, 2014	34.00	34.22	34.00	34.12
4891	NYSE	ODC	Fri, Feb 21, 2014	33.75	34.11	33.04	33.72
4890	NYSE	ODC	Thu, Feb 20, 2014	31.97	33.86	31.97	33.68
4889	NYSE	ODC	Wed, Feb 19, 2014	33.80	34.07	33.72	33.91
4888	NYSE	ODC	Tue, Feb 18, 2014	33.87	34.14	33.61	34.12
4887	NYSE	ODC	Fri, Feb 14, 2014	33.42	33.94	33.06	33.72
4886	NYSE	ODC	Thu, Feb 13, 2014	32.73	33.33	32.64	33.33
4885	NYSE	ODC	Wed, Feb 12, 2014	32.45	33.07	32.45	32.98
4884	NYSE	ODC	Tue, Feb 11, 2014	32.07	32.91	31.73	32.50
4883	NYSE	ODC	Mon, Feb 10, 2014	31.82	32.21	31.66	32.21
4882	NYSE	ODC	Fri, Feb 7, 2014	32.08	32.33	31.85	32.28
4881	NYSE	ODC	Thu, Feb 6, 2014	31.80	32.10	31.45	32.05
4880	NYSE	ODC	Wed, Feb 5, 2014	32.48	32.49	31.24	31.63
4879	NYSE	ODC	Tue, Feb 4, 2014	33.15	33.69	32.56	32.77
4878	NYSE	ODC	Mon, Feb 3, 2014	34.35	34.35	32.90	33.01
4877	NYSE	ODC	Fri, Jan 31, 2014	35.00	35.26	33.92	34.35
4876	NYSE	ODC	Thu, Jan 30, 2014	35.50	35.90	35.00	35.48
4875	NYSE	ODC	Wed, Jan 29, 2014	34.65	36.18	34.65	35.42
4874	NYSE	ODC	Tue, Jan 28, 2014	34.66	35.45	34.66	35.26
4873	NYSE	ODC	Mon, Jan 27, 2014	35.00	35.20	34.64	34.89
4872	NYSE	ODC	Fri, Jan 24, 2014	35.38	35.72	34.60	35.03
4871	NYSE	ODC	Thu, Jan 23, 2014	36.08	36.09	35.23	35.49
4870	NYSE	ODC	Wed, Jan 22, 2014	35.80	36.16	35.80	36.08
4869	NYSE	ODC	Tue, Jan 21, 2014	36.13	36.13	35.78	35.99
4868	NYSE	ODC	Fri, Jan 17, 2014	36.09	36.15	35.76	36.03
4867	NYSE	ODC	Thu, Jan 16, 2014	36.53	36.53	35.76	36.01
4866	NYSE	ODC	Wed, Jan 15, 2014	36.67	36.69	36.05	36.69
4865	NYSE	ODC	Tue, Jan 14, 2014	36.57	36.92	36.36	36.75
4864	NYSE	ODC	Mon, Jan 13, 2014	36.96	36.99	36.12	36.38
4863	NYSE	ODC	Fri, Jan 10, 2014	36.96	37.12	36.57	37.09
4862	NYSE	ODC	Thu, Jan 9, 2014	37.20	37.20	36.99	37.00
4861	NYSE	ODC	Wed, Jan 8, 2014	36.99	37.20	36.75	37.19
4860	NYSE	ODC	Tue, Jan 7, 2014	37.07	37.65	36.99	37.06
4859	NYSE	ODC	Mon, Jan 6, 2014	37.11	37.50	37.07	37.09
4858	NYSE	ODC	Fri, Jan 3, 2014	36.95	37.55	36.90	37.24
4857	NYSE	ODC	Thu, Jan 2, 2014	37.80	37.80	36.99	37.04
4856	NYSE	ODC	Tue, Dec 31, 2013	37.40	38.53	36.99	37.84
4855	NYSE	ODC	Mon, Dec 30, 2013	36.85	37.35	36.55	37.00
4854	NYSE	ODC	Fri, Dec 27, 2013	36.83	37.10	36.61	36.75
4853	NYSE	ODC	Thu, Dec 26, 2013	37.19	37.19	36.51	36.66
4852	NYSE	ODC	Tue, Dec 24, 2013	37.18	37.19	36.62	37.19
4851	NYSE	ODC	Mon, Dec 23, 2013	36.31	36.52	35.93	36.44
4850	NYSE	ODC	Fri, Dec 20, 2013	36.03	36.71	35.86	36.29
4849	NYSE	ODC	Thu, Dec 19, 2013	35.89	36.06	35.66	35.90
4848	NYSE	ODC	Wed, Dec 18, 2013	35.52	35.89	35.02	35.89
4847	NYSE	ODC	Tue, Dec 17, 2013	35.12	35.66	34.76	35.62
4846	NYSE	ODC	Mon, Dec 16, 2013	34.77	35.00	34.56	35.00
4845	NYSE	ODC	Fri, Dec 13, 2013	33.29	34.59	33.29	34.52
4844	NYSE	ODC	Thu, Dec 12, 2013	33.13	33.13	32.90	33.09
4843	NYSE	ODC	Wed, Dec 11, 2013	34.58	34.97	33.03	33.20
4842	NYSE	ODC	Tue, Dec 10, 2013	34.65	35.23	34.11	34.42
4841	NYSE	ODC	Mon, Dec 9, 2013	38.65	39.16	35.01	35.03
4840	NYSE	ODC	Fri, Dec 6, 2013	39.18	40.80	38.75	40.64
4839	NYSE	ODC	Thu, Dec 5, 2013	38.62	39.97	38.52	39.12
4838	NYSE	ODC	Wed, Dec 4, 2013	38.49	39.18	38.37	38.93
4837	NYSE	ODC	Tue, Dec 3, 2013	38.70	39.13	38.26	38.54
4836	NYSE	ODC	Mon, Dec 2, 2013	39.81	40.03	37.85	38.21
4835	NYSE	ODC	Fri, Nov 29, 2013	40.00	40.25	39.80	40.22
4834	NYSE	ODC	Wed, Nov 27, 2013	40.00	40.10	39.96	40.04
4833	NYSE	ODC	Tue, Nov 26, 2013	40.10	40.10	39.52	39.96
4832	NYSE	ODC	Mon, Nov 25, 2013	39.75	40.34	39.00	40.17
4831	NYSE	ODC	Fri, Nov 22, 2013	40.00	40.00	39.30	39.81
4830	NYSE	ODC	Thu, Nov 21, 2013	39.71	40.30	38.65	40.01
4829	NYSE	ODC	Wed, Nov 20, 2013	39.84	39.99	38.41	39.68
4828	NYSE	ODC	Tue, Nov 19, 2013	40.36	40.82	39.63	39.77
4827	NYSE	ODC	Mon, Nov 18, 2013	39.81	41.74	39.81	40.24
4826	NYSE	ODC	Fri, Nov 15, 2013	39.53	39.81	39.04	39.81
4825	NYSE	ODC	Thu, Nov 14, 2013	39.19	40.24	39.05	39.53
4824	NYSE	ODC	Wed, Nov 13, 2013	38.40	39.41	38.12	39.04
4823	NYSE	ODC	Tue, Nov 12, 2013	37.15	38.92	36.76	38.51
4822	NYSE	ODC	Mon, Nov 11, 2013	36.50	37.17	36.16	36.92
4821	NYSE	ODC	Fri, Nov 8, 2013	36.37	36.50	35.81	36.47
4820	NYSE	ODC	Thu, Nov 7, 2013	35.98	36.43	35.54	36.22
4819	NYSE	ODC	Wed, Nov 6, 2013	35.80	36.45	35.10	35.97
4818	NYSE	ODC	Tue, Nov 5, 2013	35.57	35.75	35.37	35.65
4817	NYSE	ODC	Mon, Nov 4, 2013	35.16	35.62	35.00	35.57
4816	NYSE	ODC	Fri, Nov 1, 2013	35.39	35.98	35.00	35.32
4815	NYSE	ODC	Thu, Oct 31, 2013	36.16	36.28	35.42	35.49
4814	NYSE	ODC	Wed, Oct 30, 2013	36.35	36.73	36.06	36.15
4813	NYSE	ODC	Tue, Oct 29, 2013	35.90	36.80	35.77	36.20
4812	NYSE	ODC	Mon, Oct 28, 2013	35.70	36.57	35.70	35.89
4811	NYSE	ODC	Fri, Oct 25, 2013	35.81	35.99	35.58	35.65
4810	NYSE	ODC	Thu, Oct 24, 2013	35.16	36.14	35.16	35.66
4809	NYSE	ODC	Wed, Oct 23, 2013	34.86	35.80	34.86	35.30
4808	NYSE	ODC	Tue, Oct 22, 2013	34.80	35.65	34.80	35.48
4807	NYSE	ODC	Mon, Oct 21, 2013	34.22	34.84	33.69	34.64
4806	NYSE	ODC	Fri, Oct 18, 2013	33.96	34.23	33.58	34.02
4805	NYSE	ODC	Thu, Oct 17, 2013	34.58	35.31	33.07	33.58
4804	NYSE	ODC	Wed, Oct 16, 2013	34.77	35.60	34.77	35.11
4803	NYSE	ODC	Tue, Oct 15, 2013	35.13	35.13	34.50	34.69
4802	NYSE	ODC	Mon, Oct 14, 2013	34.00	34.86	33.92	34.51
4801	NYSE	ODC	Fri, Oct 11, 2013	33.79	33.96	33.61	33.95
4800	NYSE	ODC	Thu, Oct 10, 2013	33.96	33.99	33.61	33.98
4799	NYSE	ODC	Wed, Oct 9, 2013	33.61	33.99	32.83	33.58
4798	NYSE	ODC	Tue, Oct 8, 2013	33.29	33.98	33.29	33.59
4797	NYSE	ODC	Mon, Oct 7, 2013	33.78	34.34	33.53	33.62
4796	NYSE	ODC	Fri, Oct 4, 2013	33.81	34.35	33.67	34.19
4795	NYSE	ODC	Thu, Oct 3, 2013	33.01	34.16	33.01	33.82
4794	NYSE	ODC	Wed, Oct 2, 2013	33.28	33.79	33.21	33.38
4793	NYSE	ODC	Tue, Oct 1, 2013	33.77	34.34	33.45	33.73
4792	NYSE	ODC	Mon, Sep 30, 2013	33.39	33.79	33.00	33.74
4791	NYSE	ODC	Fri, Sep 27, 2013	33.54	34.00	33.34	33.69
4790	NYSE	ODC	Thu, Sep 26, 2013	33.77	33.91	33.15	33.67
4789	NYSE	ODC	Wed, Sep 25, 2013	33.41	34.35	33.25	33.65
4788	NYSE	ODC	Tue, Sep 24, 2013	32.30	33.57	32.30	33.41
4787	NYSE	ODC	Mon, Sep 23, 2013	32.65	32.73	32.33	32.57
4786	NYSE	ODC	Fri, Sep 20, 2013	32.65	32.75	32.20	32.74
4785	NYSE	ODC	Thu, Sep 19, 2013	32.72	32.75	32.45	32.45
4784	NYSE	ODC	Wed, Sep 18, 2013	32.09	32.77	32.04	32.72
4783	NYSE	ODC	Tue, Sep 17, 2013	31.93	32.15	31.59	32.09
4782	NYSE	ODC	Mon, Sep 16, 2013	31.68	31.93	31.42	31.84
4781	NYSE	ODC	Fri, Sep 13, 2013	31.51	31.88	31.26	31.55
4780	NYSE	ODC	Thu, Sep 12, 2013	31.49	31.58	31.17	31.37
4779	NYSE	ODC	Wed, Sep 11, 2013	31.10	31.70	31.08	31.59
4778	NYSE	ODC	Tue, Sep 10, 2013	31.10	31.60	30.95	31.41
4777	NYSE	ODC	Mon, Sep 9, 2013	30.80	31.73	30.80	31.32
4776	NYSE	ODC	Fri, Sep 6, 2013	31.05	31.60	30.51	30.76
4775	NYSE	ODC	Thu, Sep 5, 2013	31.25	31.78	30.91	30.98
4774	NYSE	ODC	Wed, Sep 4, 2013	31.50	31.54	30.68	31.16
4773	NYSE	ODC	Tue, Sep 3, 2013	31.19	31.73	30.73	30.98
4772	NYSE	ODC	Fri, Aug 30, 2013	31.81	31.89	30.88	31.01
4771	NYSE	ODC	Thu, Aug 29, 2013	30.72	31.92	30.72	31.71
4770	NYSE	ODC	Wed, Aug 28, 2013	30.80	31.04	30.48	30.66
4769	NYSE	ODC	Tue, Aug 27, 2013	31.30	31.46	30.35	30.39
4768	NYSE	ODC	Mon, Aug 26, 2013	31.95	31.95	31.44	31.51
4767	NYSE	ODC	Fri, Aug 23, 2013	31.78	32.05	31.40	31.78
4766	NYSE	ODC	Thu, Aug 22, 2013	31.66	32.15	31.66	31.86
4765	NYSE	ODC	Wed, Aug 21, 2013	31.50	31.91	31.40	31.45
4764	NYSE	ODC	Tue, Aug 20, 2013	31.79	32.17	31.50	31.87
4763	NYSE	ODC	Mon, Aug 19, 2013	31.60	31.91	31.25	31.28
4762	NYSE	ODC	Fri, Aug 16, 2013	31.42	31.89	31.42	31.80
4761	NYSE	ODC	Thu, Aug 15, 2013	31.58	32.07	31.07	31.61
4760	NYSE	ODC	Wed, Aug 14, 2013	31.57	31.90	31.51	31.69
4759	NYSE	ODC	Tue, Aug 13, 2013	31.32	31.82	31.32	31.82
4758	NYSE	ODC	Mon, Aug 12, 2013	31.66	31.90	31.40	31.86
4757	NYSE	ODC	Fri, Aug 9, 2013	32.00	32.00	31.36	31.74
4756	NYSE	ODC	Thu, Aug 8, 2013	31.05	31.90	31.05	31.90
4755	NYSE	ODC	Wed, Aug 7, 2013	30.70	31.34	30.70	31.23
4754	NYSE	ODC	Tue, Aug 6, 2013	31.87	31.91	31.06	31.55
4753	NYSE	ODC	Mon, Aug 5, 2013	32.01	32.16	31.70	31.90
4752	NYSE	ODC	Fri, Aug 2, 2013	31.81	32.20	31.69	31.98
4751	NYSE	ODC	Thu, Aug 1, 2013	32.05	32.20	31.66	31.89
4750	NYSE	ODC	Wed, Jul 31, 2013	32.12	32.40	31.70	31.86
4749	NYSE	ODC	Tue, Jul 30, 2013	31.75	32.20	31.73	31.88
4748	NYSE	ODC	Mon, Jul 29, 2013	31.67	31.84	31.34	31.50
4747	NYSE	ODC	Fri, Jul 26, 2013	31.23	31.84	30.80	31.67
4746	NYSE	ODC	Thu, Jul 25, 2013	30.35	31.37	30.35	31.24
4745	NYSE	ODC	Wed, Jul 24, 2013	30.85	31.57	30.70	30.78
4744	NYSE	ODC	Tue, Jul 23, 2013	30.23	31.09	30.23	31.08
4743	NYSE	ODC	Mon, Jul 22, 2013	29.87	31.11	29.85	30.09
4742	NYSE	ODC	Fri, Jul 19, 2013	29.70	30.00	29.70	29.87
4741	NYSE	ODC	Thu, Jul 18, 2013	29.77	29.89	29.59	29.75
4740	NYSE	ODC	Wed, Jul 17, 2013	29.86	30.00	29.77	29.78
4739	NYSE	ODC	Tue, Jul 16, 2013	29.94	29.99	29.74	29.76
4738	NYSE	ODC	Mon, Jul 15, 2013	29.92	30.00	29.82	29.84
4737	NYSE	ODC	Fri, Jul 12, 2013	29.18	29.98	29.08	29.82
4736	NYSE	ODC	Thu, Jul 11, 2013	29.00	29.19	28.90	29.19
4735	NYSE	ODC	Wed, Jul 10, 2013	28.90	29.13	28.72	28.87
4734	NYSE	ODC	Tue, Jul 9, 2013	28.80	28.90	28.72	28.82
4733	NYSE	ODC	Mon, Jul 8, 2013	28.57	28.87	28.57	28.72
4732	NYSE	ODC	Fri, Jul 5, 2013	28.45	29.02	28.35	28.77
4731	NYSE	ODC	Wed, Jul 3, 2013	28.07	28.25	28.07	28.20
4730	NYSE	ODC	Tue, Jul 2, 2013	27.99	28.24	27.90	28.10
4729	NYSE	ODC	Mon, Jul 1, 2013	27.49	27.90	27.49	27.90
4728	NYSE	ODC	Fri, Jun 28, 2013	27.43	27.72	27.20	27.47
4727	NYSE	ODC	Thu, Jun 27, 2013	27.30	27.56	27.12	27.56
4726	NYSE	ODC	Wed, Jun 26, 2013	27.65	27.68	27.22	27.22
4725	NYSE	ODC	Tue, Jun 25, 2013	27.71	27.71	27.43	27.60
4724	NYSE	ODC	Mon, Jun 24, 2013	27.80	28.05	27.48	27.55
4723	NYSE	ODC	Fri, Jun 21, 2013	26.98	28.08	26.89	27.98
4722	NYSE	ODC	Thu, Jun 20, 2013	27.55	27.74	26.34	26.90
4721	NYSE	ODC	Wed, Jun 19, 2013	27.92	27.98	27.82	27.84
4720	NYSE	ODC	Tue, Jun 18, 2013	27.21	27.99	27.21	27.95
4719	NYSE	ODC	Mon, Jun 17, 2013	27.24	27.24	26.94	27.13
4718	NYSE	ODC	Fri, Jun 14, 2013	27.40	27.48	26.83	26.90
4717	NYSE	ODC	Thu, Jun 13, 2013	26.77	27.57	26.76	27.50
4716	NYSE	ODC	Wed, Jun 12, 2013	27.15	27.15	26.73	26.85
4715	NYSE	ODC	Tue, Jun 11, 2013	27.65	27.65	27.00	27.10
4714	NYSE	ODC	Mon, Jun 10, 2013	27.30	27.65	26.75	27.15
4713	NYSE	ODC	Fri, Jun 7, 2013	26.99	27.00	26.80	26.98
4712	NYSE	ODC	Thu, Jun 6, 2013	26.84	27.43	26.60	27.17
4711	NYSE	ODC	Wed, Jun 5, 2013	27.11	27.23	26.95	26.95
4710	NYSE	ODC	Tue, Jun 4, 2013	27.35	27.35	27.03	27.19
4709	NYSE	ODC	Mon, Jun 3, 2013	27.31	27.48	27.21	27.39
4708	NYSE	ODC	Fri, May 31, 2013	27.29	27.41	27.19	27.23
4707	NYSE	ODC	Thu, May 30, 2013	27.52	27.61	27.39	27.51
4706	NYSE	ODC	Wed, May 29, 2013	27.44	27.53	27.35	27.40
4705	NYSE	ODC	Tue, May 28, 2013	27.66	27.66	27.33	27.53
4704	NYSE	ODC	Fri, May 24, 2013	27.18	27.30	27.10	27.21
4703	NYSE	ODC	Thu, May 23, 2013	26.85	27.66	26.85	27.08
4702	NYSE	ODC	Wed, May 22, 2013	27.37	27.50	27.01	27.03
4701	NYSE	ODC	Tue, May 21, 2013	27.44	27.54	27.34	27.49
4700	NYSE	ODC	Mon, May 20, 2013	27.35	27.53	27.23	27.53
4699	NYSE	ODC	Fri, May 17, 2013	27.68	27.68	27.44	27.50
4698	NYSE	ODC	Thu, May 16, 2013	27.63	27.64	27.39	27.55
4697	NYSE	ODC	Wed, May 15, 2013	27.37	27.51	27.26	27.51
4696	NYSE	ODC	Tue, May 14, 2013	27.48	27.69	27.40	27.51
4695	NYSE	ODC	Mon, May 13, 2013	27.50	27.59	27.30	27.40
4694	NYSE	ODC	Fri, May 10, 2013	27.33	27.44	27.21	27.44
4693	NYSE	ODC	Thu, May 9, 2013	27.24	27.38	27.09	27.23
4692	NYSE	ODC	Wed, May 8, 2013	27.10	27.39	26.95	27.36
4691	NYSE	ODC	Tue, May 7, 2013	27.15	27.29	27.00	27.24
4690	NYSE	ODC	Mon, May 6, 2013	27.24	27.36	27.14	27.23
4689	NYSE	ODC	Fri, May 3, 2013	26.25	27.09	26.25	27.09
4688	NYSE	ODC	Thu, May 2, 2013	25.64	25.96	25.34	25.90
4687	NYSE	ODC	Wed, May 1, 2013	27.40	27.40	25.30	25.59
4686	NYSE	ODC	Tue, Apr 30, 2013	27.10	27.72	27.10	27.51
4685	NYSE	ODC	Mon, Apr 29, 2013	27.30	27.32	27.15	27.24
4684	NYSE	ODC	Fri, Apr 26, 2013	27.04	27.18	26.84	27.18
4683	NYSE	ODC	Thu, Apr 25, 2013	26.81	27.16	26.61	27.04
4682	NYSE	ODC	Wed, Apr 24, 2013	25.99	27.02	25.76	26.96
4681	NYSE	ODC	Tue, Apr 23, 2013	24.65	25.30	24.65	25.29
4680	NYSE	ODC	Mon, Apr 22, 2013	24.48	24.62	24.33	24.45
4679	NYSE	ODC	Fri, Apr 19, 2013	23.98	24.34	23.96	24.33
4678	NYSE	ODC	Thu, Apr 18, 2013	24.60	24.73	23.92	23.93
4677	NYSE	ODC	Wed, Apr 17, 2013	25.79	25.79	24.70	24.76
4676	NYSE	ODC	Tue, Apr 16, 2013	26.25	26.25	25.95	26.02
4675	NYSE	ODC	Mon, Apr 15, 2013	27.56	27.56	26.00	26.01
4674	NYSE	ODC	Fri, Apr 12, 2013	27.61	27.93	27.60	27.68
4673	NYSE	ODC	Thu, Apr 11, 2013	27.17	27.60	27.17	27.53
4672	NYSE	ODC	Wed, Apr 10, 2013	26.63	27.27	26.56	27.27
4671	NYSE	ODC	Tue, Apr 9, 2013	26.43	26.73	26.43	26.50
4670	NYSE	ODC	Mon, Apr 8, 2013	26.24	26.53	26.11	26.47
4669	NYSE	ODC	Fri, Apr 5, 2013	25.50	26.10	25.50	26.08
4668	NYSE	ODC	Thu, Apr 4, 2013	25.95	26.17	25.95	26.04
4667	NYSE	ODC	Wed, Apr 3, 2013	26.27	26.44	25.75	25.75
4666	NYSE	ODC	Tue, Apr 2, 2013	26.31	26.45	26.24	26.30
4665	NYSE	ODC	Mon, Apr 1, 2013	27.25	27.25	26.26	26.30
4664	NYSE	ODC	Thu, Mar 28, 2013	27.23	27.30	27.06	27.23
4663	NYSE	ODC	Wed, Mar 27, 2013	27.12	27.27	27.10	27.16
4662	NYSE	ODC	Tue, Mar 26, 2013	27.54	27.58	27.36	27.40
4661	NYSE	ODC	Mon, Mar 25, 2013	27.87	27.87	27.43	27.48
4660	NYSE	ODC	Fri, Mar 22, 2013	27.20	27.48	27.20	27.47
4659	NYSE	ODC	Thu, Mar 21, 2013	27.04	27.16	26.96	27.04
4658	NYSE	ODC	Wed, Mar 20, 2013	27.01	27.31	26.86	27.30
4657	NYSE	ODC	Tue, Mar 19, 2013	27.00	27.00	26.86	26.89
4656	NYSE	ODC	Mon, Mar 18, 2013	27.00	27.14	26.85	26.86
4655	NYSE	ODC	Fri, Mar 15, 2013	27.49	27.62	27.19	27.20
4654	NYSE	ODC	Thu, Mar 14, 2013	27.34	27.49	27.31	27.47
4653	NYSE	ODC	Wed, Mar 13, 2013	27.50	27.50	27.37	27.40
4652	NYSE	ODC	Tue, Mar 12, 2013	27.99	27.99	27.39	27.48
4651	NYSE	ODC	Mon, Mar 11, 2013	28.21	28.26	28.06	28.12
4650	NYSE	ODC	Fri, Mar 8, 2013	28.49	28.50	28.20	28.20
4649	NYSE	ODC	Thu, Mar 7, 2013	28.38	28.52	28.29	28.35
4648	NYSE	ODC	Wed, Mar 6, 2013	28.30	28.45	28.10	28.19
4647	NYSE	ODC	Tue, Mar 5, 2013	28.23	28.38	28.08	28.16
4646	NYSE	ODC	Mon, Mar 4, 2013	28.16	28.31	28.10	28.17
4645	NYSE	ODC	Fri, Mar 1, 2013	27.32	28.17	27.18	28.15
4644	NYSE	ODC	Thu, Feb 28, 2013	27.38	27.60	27.32	27.52
4643	NYSE	ODC	Wed, Feb 27, 2013	27.49	27.68	27.33	27.45
4642	NYSE	ODC	Tue, Feb 26, 2013	27.21	27.48	27.20	27.35
4641	NYSE	ODC	Mon, Feb 25, 2013	27.71	27.71	27.09	27.09
4640	NYSE	ODC	Fri, Feb 22, 2013	27.80	27.80	27.51	27.62
4639	NYSE	ODC	Thu, Feb 21, 2013	27.34	27.69	27.34	27.63
4638	NYSE	ODC	Wed, Feb 20, 2013	27.68	27.68	27.32	27.32
4637	NYSE	ODC	Tue, Feb 19, 2013	27.50	27.70	27.40	27.70
4636	NYSE	ODC	Fri, Feb 15, 2013	27.85	27.85	27.40	27.40
4635	NYSE	ODC	Thu, Feb 14, 2013	27.57	27.69	27.57	27.60
4634	NYSE	ODC	Wed, Feb 13, 2013	27.62	27.66	27.55	27.56
4633	NYSE	ODC	Tue, Feb 12, 2013	27.69	27.81	27.54	27.76
4632	NYSE	ODC	Mon, Feb 11, 2013	27.60	27.75	27.57	27.59
4631	NYSE	ODC	Fri, Feb 8, 2013	27.22	27.52	27.22	27.47
4630	NYSE	ODC	Thu, Feb 7, 2013	27.66	27.71	27.31	27.34
4629	NYSE	ODC	Wed, Feb 6, 2013	27.61	27.74	27.60	27.66
4628	NYSE	ODC	Tue, Feb 5, 2013	27.65	27.66	27.59	27.61
4627	NYSE	ODC	Mon, Feb 4, 2013	27.61	27.94	27.55	27.60
4626	NYSE	ODC	Fri, Feb 1, 2013	27.77	27.77	27.51	27.73
4625	NYSE	ODC	Thu, Jan 31, 2013	27.65	27.76	27.55	27.75
4624	NYSE	ODC	Wed, Jan 30, 2013	27.62	27.76	27.56	27.65
4623	NYSE	ODC	Tue, Jan 29, 2013	27.87	28.00	27.45	27.75
4622	NYSE	ODC	Mon, Jan 28, 2013	27.85	27.86	27.74	27.81
4621	NYSE	ODC	Fri, Jan 25, 2013	28.00	28.02	27.83	27.86
4620	NYSE	ODC	Thu, Jan 24, 2013	27.55	28.07	27.55	27.99
4619	NYSE	ODC	Wed, Jan 23, 2013	28.14	28.14	27.91	27.92
4618	NYSE	ODC	Tue, Jan 22, 2013	25.10	28.20	25.10	28.07
4617	NYSE	ODC	Fri, Jan 18, 2013	27.84	27.98	27.70	27.71
4616	NYSE	ODC	Thu, Jan 17, 2013	27.62	28.01	27.56	27.93
4615	NYSE	ODC	Wed, Jan 16, 2013	27.63	27.77	27.56	27.71
4614	NYSE	ODC	Tue, Jan 15, 2013	27.43	27.50	27.35	27.49
4613	NYSE	ODC	Mon, Jan 14, 2013	27.95	27.95	27.39	27.43
4612	NYSE	ODC	Fri, Jan 11, 2013	27.90	28.05	27.90	27.95
4611	NYSE	ODC	Thu, Jan 10, 2013	27.93	27.98	27.84	27.84
4610	NYSE	ODC	Wed, Jan 9, 2013	27.79	27.89	27.66	27.68
4609	NYSE	ODC	Tue, Jan 8, 2013	26.92	27.57	26.77	27.50
4608	NYSE	ODC	Mon, Jan 7, 2013	27.20	27.21	26.91	27.00
4607	NYSE	ODC	Fri, Jan 4, 2013	27.70	27.72	27.01	27.20
4606	NYSE	ODC	Thu, Jan 3, 2013	28.95	28.96	27.45	27.52
4605	NYSE	ODC	Wed, Jan 2, 2013	28.41	30.34	28.41	28.82
4604	NYSE	ODC	Mon, Dec 31, 2012	27.40	27.71	27.15	27.60
4603	NYSE	ODC	Fri, Dec 28, 2012	27.00	27.60	27.00	27.41
4602	NYSE	ODC	Thu, Dec 27, 2012	26.65	27.15	26.65	26.93
4601	NYSE	ODC	Wed, Dec 26, 2012	26.45	26.81	26.31	26.72
4600	NYSE	ODC	Mon, Dec 24, 2012	26.40	26.49	26.40	26.49
4599	NYSE	ODC	Fri, Dec 21, 2012	26.07	26.25	25.94	26.25
4598	NYSE	ODC	Thu, Dec 20, 2012	26.88	26.88	26.07	26.17
4597	NYSE	ODC	Wed, Dec 19, 2012	26.27	26.93	26.17	26.68
4596	NYSE	ODC	Tue, Dec 18, 2012	25.33	26.43	25.33	26.39
4595	NYSE	ODC	Mon, Dec 17, 2012	24.49	25.41	24.36	25.39
4594	NYSE	ODC	Fri, Dec 14, 2012	24.52	24.52	24.41	24.51
4593	NYSE	ODC	Thu, Dec 13, 2012	24.72	24.72	24.06	24.51
4592	NYSE	ODC	Wed, Dec 12, 2012	26.71	26.71	24.50	24.65
4591	NYSE	ODC	Tue, Dec 11, 2012	25.55	26.99	25.43	26.98
4590	NYSE	ODC	Mon, Dec 10, 2012	24.30	25.44	24.02	25.44
4589	NYSE	ODC	Fri, Dec 7, 2012	24.13	24.25	23.56	23.70
4588	NYSE	ODC	Thu, Dec 6, 2012	24.24	24.35	24.04	24.10
4587	NYSE	ODC	Wed, Dec 5, 2012	23.85	24.06	23.68	24.05
4586	NYSE	ODC	Tue, Dec 4, 2012	23.59	23.81	23.35	23.81
4585	NYSE	ODC	Mon, Dec 3, 2012	23.75	23.85	23.35	23.51
4584	NYSE	ODC	Fri, Nov 30, 2012	23.46	23.65	23.39	23.52
4583	NYSE	ODC	Thu, Nov 29, 2012	23.46	23.47	23.06	23.29
4582	NYSE	ODC	Wed, Nov 28, 2012	23.21	23.31	23.07	23.25
4581	NYSE	ODC	Tue, Nov 27, 2012	23.05	23.21	23.00	23.14
4580	NYSE	ODC	Mon, Nov 26, 2012	22.51	23.09	22.50	23.01
4579	NYSE	ODC	Fri, Nov 23, 2012	22.32	22.50	22.32	22.38
4578	NYSE	ODC	Wed, Nov 21, 2012	21.94	22.20	21.94	22.20
4577	NYSE	ODC	Tue, Nov 20, 2012	21.76	21.93	21.71	21.80
4576	NYSE	ODC	Mon, Nov 19, 2012	21.50	21.86	21.24	21.86
4575	NYSE	ODC	Fri, Nov 16, 2012	20.98	21.33	20.82	21.29
4574	NYSE	ODC	Thu, Nov 15, 2012	21.22	21.40	21.06	21.06
4573	NYSE	ODC	Wed, Nov 14, 2012	21.46	21.46	21.10	21.10
4572	NYSE	ODC	Tue, Nov 13, 2012	21.29	21.53	21.29	21.53
4571	NYSE	ODC	Mon, Nov 12, 2012	21.23	21.43	21.19	21.29
4570	NYSE	ODC	Fri, Nov 9, 2012	20.98	21.15	20.93	21.10
4569	NYSE	ODC	Thu, Nov 8, 2012	21.63	21.65	20.82	21.00
4568	NYSE	ODC	Wed, Nov 7, 2012	22.00	22.01	21.49	21.80
4567	NYSE	ODC	Tue, Nov 6, 2012	22.56	22.58	22.20	22.25
4566	NYSE	ODC	Mon, Nov 5, 2012	22.74	22.78	22.30	22.40
4565	NYSE	ODC	Fri, Nov 2, 2012	23.03	23.16	22.81	22.81
4564	NYSE	ODC	Thu, Nov 1, 2012	22.33	23.06	22.28	23.06
4563	NYSE	ODC	Wed, Oct 31, 2012	22.78	22.95	22.11	22.40
4562	NYSE	ODC	Fri, Oct 26, 2012	22.87	22.90	22.82	22.82
4561	NYSE	ODC	Thu, Oct 25, 2012	22.90	23.00	22.85	22.94
4560	NYSE	ODC	Wed, Oct 24, 2012	22.85	22.85	22.75	22.75
4559	NYSE	ODC	Tue, Oct 23, 2012	22.53	22.85	22.33	22.75
4558	NYSE	ODC	Mon, Oct 22, 2012	22.89	22.89	22.51	22.65
4557	NYSE	ODC	Fri, Oct 19, 2012	23.36	23.50	22.74	22.82
4556	NYSE	ODC	Thu, Oct 18, 2012	23.20	23.68	23.20	23.58
4555	NYSE	ODC	Wed, Oct 17, 2012	23.02	23.20	22.92	23.15
4554	NYSE	ODC	Tue, Oct 16, 2012	23.28	23.28	22.72	23.07
4553	NYSE	ODC	Mon, Oct 15, 2012	22.58	23.20	22.44	23.10
4552	NYSE	ODC	Fri, Oct 12, 2012	22.38	22.58	22.00	22.50
4551	NYSE	ODC	Thu, Oct 11, 2012	22.86	22.87	22.61	22.73
4550	NYSE	ODC	Wed, Oct 10, 2012	22.97	22.97	22.80	22.83
4549	NYSE	ODC	Tue, Oct 9, 2012	23.02	23.11	22.83	22.90
4548	NYSE	ODC	Mon, Oct 8, 2012	22.96	23.19	22.95	22.95
4547	NYSE	ODC	Fri, Oct 5, 2012	23.25	23.32	23.00	23.00
4546	NYSE	ODC	Thu, Oct 4, 2012	23.14	23.24	22.81	23.17
4545	NYSE	ODC	Wed, Oct 3, 2012	23.17	23.33	23.01	23.01
4544	NYSE	ODC	Tue, Oct 2, 2012	23.23	23.23	23.18	23.20
4543	NYSE	ODC	Mon, Oct 1, 2012	23.20	23.50	22.95	22.99
4542	NYSE	ODC	Fri, Sep 28, 2012	23.08	23.25	23.08	23.14
4541	NYSE	ODC	Thu, Sep 27, 2012	23.15	23.25	23.01	23.18
4540	NYSE	ODC	Wed, Sep 26, 2012	23.00	23.15	22.90	23.02
4539	NYSE	ODC	Tue, Sep 25, 2012	23.20	23.25	23.00	23.05
4538	NYSE	ODC	Mon, Sep 24, 2012	22.98	23.25	22.96	23.12
4537	NYSE	ODC	Fri, Sep 21, 2012	23.08	23.10	22.91	22.99
4536	NYSE	ODC	Thu, Sep 20, 2012	22.99	23.00	22.85	22.95
4535	NYSE	ODC	Wed, Sep 19, 2012	22.88	23.20	22.80	22.98
4534	NYSE	ODC	Tue, Sep 18, 2012	22.83	23.12	22.70	22.87
4533	NYSE	ODC	Mon, Sep 17, 2012	23.06	23.15	22.73	22.95
4532	NYSE	ODC	Fri, Sep 14, 2012	23.49	23.49	23.00	23.10
4531	NYSE	ODC	Thu, Sep 13, 2012	23.10	23.26	23.00	23.24
4530	NYSE	ODC	Wed, Sep 12, 2012	23.14	23.18	23.02	23.07
4529	NYSE	ODC	Tue, Sep 11, 2012	23.10	23.29	23.00	23.15
4528	NYSE	ODC	Mon, Sep 10, 2012	23.50	23.77	22.98	23.05
4527	NYSE	ODC	Fri, Sep 7, 2012	23.43	23.65	23.38	23.55
4526	NYSE	ODC	Thu, Sep 6, 2012	22.91	23.50	22.90	23.45
4525	NYSE	ODC	Wed, Sep 5, 2012	23.02	23.02	22.84	22.90
4524	NYSE	ODC	Tue, Sep 4, 2012	22.92	23.10	22.72	22.92
4523	NYSE	ODC	Fri, Aug 31, 2012	22.98	22.98	22.53	22.90
4522	NYSE	ODC	Thu, Aug 30, 2012	22.81	23.03	22.70	22.70
4521	NYSE	ODC	Wed, Aug 29, 2012	23.05	23.08	22.70	23.03
4520	NYSE	ODC	Tue, Aug 28, 2012	22.60	23.10	22.50	23.00
4519	NYSE	ODC	Mon, Aug 27, 2012	23.01	23.01	22.41	22.70
4518	NYSE	ODC	Fri, Aug 24, 2012	22.92	22.92	22.55	22.74
4517	NYSE	ODC	Thu, Aug 23, 2012	22.85	23.24	22.60	22.73
4516	NYSE	ODC	Wed, Aug 22, 2012	23.45	23.65	22.65	22.95
4515	NYSE	ODC	Tue, Aug 21, 2012	23.38	23.50	23.10	23.35
4514	NYSE	ODC	Mon, Aug 20, 2012	22.64	23.45	22.64	23.38
4513	NYSE	ODC	Fri, Aug 17, 2012	22.21	22.85	22.21	22.85
4512	NYSE	ODC	Thu, Aug 16, 2012	22.32	22.50	21.91	22.30
4511	NYSE	ODC	Wed, Aug 15, 2012	22.22	22.50	22.13	22.35
4510	NYSE	ODC	Tue, Aug 14, 2012	22.73	22.75	22.47	22.47
4509	NYSE	ODC	Mon, Aug 13, 2012	22.87	22.93	22.57	22.66
4508	NYSE	ODC	Fri, Aug 10, 2012	22.78	22.91	22.42	22.87
4507	NYSE	ODC	Thu, Aug 9, 2012	22.94	23.00	22.51	22.97
4506	NYSE	ODC	Wed, Aug 8, 2012	22.94	22.94	22.57	22.67
4505	NYSE	ODC	Tue, Aug 7, 2012	22.80	22.93	22.54	22.87
4504	NYSE	ODC	Mon, Aug 6, 2012	22.46	22.85	22.45	22.85
4503	NYSE	ODC	Fri, Aug 3, 2012	22.02	22.57	21.55	22.45
4502	NYSE	ODC	Thu, Aug 2, 2012	21.26	22.00	21.26	21.62
4501	NYSE	ODC	Wed, Aug 1, 2012	22.09	22.09	21.37	21.37
4500	NYSE	ODC	Tue, Jul 31, 2012	21.87	22.02	21.80	21.93
4499	NYSE	ODC	Mon, Jul 30, 2012	22.03	22.13	21.82	22.00
4498	NYSE	ODC	Fri, Jul 27, 2012	21.63	22.09	21.50	22.00
4497	NYSE	ODC	Thu, Jul 26, 2012	21.90	21.90	21.50	21.66
4496	NYSE	ODC	Wed, Jul 25, 2012	21.45	21.72	21.45	21.55
4495	NYSE	ODC	Tue, Jul 24, 2012	21.16	21.44	21.08	21.25
4494	NYSE	ODC	Mon, Jul 23, 2012	21.51	21.51	20.99	21.01
4493	NYSE	ODC	Fri, Jul 20, 2012	21.43	21.85	21.43	21.70
4492	NYSE	ODC	Thu, Jul 19, 2012	21.90	21.90	21.43	21.64
4491	NYSE	ODC	Wed, Jul 18, 2012	21.98	22.05	21.75	22.05
4490	NYSE	ODC	Tue, Jul 17, 2012	22.15	22.39	21.50	21.90
4489	NYSE	ODC	Mon, Jul 16, 2012	21.91	22.13	20.88	22.00
4488	NYSE	ODC	Fri, Jul 13, 2012	21.98	22.20	21.82	22.13
4487	NYSE	ODC	Thu, Jul 12, 2012	21.61	21.99	21.41	21.82
4486	NYSE	ODC	Wed, Jul 11, 2012	21.61	21.80	21.50	21.63
4485	NYSE	ODC	Tue, Jul 10, 2012	21.75	21.75	21.45	21.50
4484	NYSE	ODC	Mon, Jul 9, 2012	21.78	21.80	21.62	21.62
4483	NYSE	ODC	Fri, Jul 6, 2012	21.77	21.89	21.65	21.67
4482	NYSE	ODC	Thu, Jul 5, 2012	21.97	22.01	21.76	21.93
4481	NYSE	ODC	Tue, Jul 3, 2012	22.09	22.09	21.92	22.07
4480	NYSE	ODC	Mon, Jul 2, 2012	21.78	22.09	21.72	22.08
4479	NYSE	ODC	Fri, Jun 29, 2012	21.82	21.92	21.55	21.90
4478	NYSE	ODC	Thu, Jun 28, 2012	21.50	21.57	21.40	21.47
4477	NYSE	ODC	Wed, Jun 27, 2012	21.61	21.99	21.50	21.69
4476	NYSE	ODC	Tue, Jun 26, 2012	20.89	21.69	20.77	21.64
4475	NYSE	ODC	Mon, Jun 25, 2012	20.55	20.88	20.47	20.75
4474	NYSE	ODC	Fri, Jun 22, 2012	20.09	21.07	19.85	21.07
4473	NYSE	ODC	Thu, Jun 21, 2012	19.94	19.99	19.80	19.98
4472	NYSE	ODC	Wed, Jun 20, 2012	20.36	20.36	19.83	19.85
4471	NYSE	ODC	Tue, Jun 19, 2012	20.33	20.35	20.13	20.30
4470	NYSE	ODC	Mon, Jun 18, 2012	19.93	20.20	19.75	20.20
4469	NYSE	ODC	Fri, Jun 15, 2012	19.46	20.14	19.46	20.05
4468	NYSE	ODC	Thu, Jun 14, 2012	18.64	19.49	18.62	19.47
4467	NYSE	ODC	Wed, Jun 13, 2012	18.82	18.89	18.50	18.50
4466	NYSE	ODC	Tue, Jun 12, 2012	18.46	19.09	18.46	18.90
4465	NYSE	ODC	Mon, Jun 11, 2012	18.92	18.92	18.45	18.45
4464	NYSE	ODC	Fri, Jun 8, 2012	18.57	18.80	18.46	18.70
4463	NYSE	ODC	Thu, Jun 7, 2012	18.63	19.14	18.39	18.60
4462	NYSE	ODC	Wed, Jun 6, 2012	18.50	19.07	18.30	18.55
4461	NYSE	ODC	Tue, Jun 5, 2012	18.50	18.62	18.30	18.47
4460	NYSE	ODC	Mon, Jun 4, 2012	18.69	18.97	18.29	18.50
4459	NYSE	ODC	Fri, Jun 1, 2012	19.06	19.06	18.41	18.54
4458	NYSE	ODC	Thu, May 31, 2012	19.85	19.85	19.20	19.23
4457	NYSE	ODC	Wed, May 30, 2012	20.18	20.25	19.76	19.86
4456	NYSE	ODC	Tue, May 29, 2012	19.86	20.36	19.38	20.32
4455	NYSE	ODC	Fri, May 25, 2012	19.72	19.75	19.61	19.65
4454	NYSE	ODC	Thu, May 24, 2012	19.76	19.81	19.38	19.75
4453	NYSE	ODC	Wed, May 23, 2012	19.82	19.82	19.53	19.80
4452	NYSE	ODC	Tue, May 22, 2012	20.44	20.44	19.90	19.90
4451	NYSE	ODC	Mon, May 21, 2012	20.15	20.49	20.05	20.27
4450	NYSE	ODC	Fri, May 18, 2012	19.92	20.30	19.81	20.20
4449	NYSE	ODC	Thu, May 17, 2012	20.20	20.48	19.97	19.97
4448	NYSE	ODC	Wed, May 16, 2012	20.46	20.54	20.16	20.16
4447	NYSE	ODC	Tue, May 15, 2012	20.32	20.64	20.32	20.56
4446	NYSE	ODC	Mon, May 14, 2012	20.79	20.88	20.35	20.35
4445	NYSE	ODC	Fri, May 11, 2012	20.81	21.03	20.78	20.99
4444	NYSE	ODC	Thu, May 10, 2012	20.91	21.15	20.87	21.05
4443	NYSE	ODC	Wed, May 9, 2012	20.59	20.80	20.59	20.74
4442	NYSE	ODC	Tue, May 8, 2012	20.51	20.80	20.49	20.70
4441	NYSE	ODC	Mon, May 7, 2012	20.23	20.73	19.95	20.60
4440	NYSE	ODC	Fri, May 4, 2012	20.20	20.66	20.00	20.29
4439	NYSE	ODC	Thu, May 3, 2012	20.51	20.60	20.24	20.26
4438	NYSE	ODC	Wed, May 2, 2012	20.48	20.79	20.22	20.60
4437	NYSE	ODC	Tue, May 1, 2012	21.10	21.10	20.68	20.74
4436	NYSE	ODC	Mon, Apr 30, 2012	21.11	21.29	20.90	21.16
4435	NYSE	ODC	Fri, Apr 27, 2012	20.81	21.30	20.81	21.29
4434	NYSE	ODC	Thu, Apr 26, 2012	20.63	20.81	20.16	20.70
4433	NYSE	ODC	Wed, Apr 25, 2012	20.51	20.73	20.50	20.65
4432	NYSE	ODC	Tue, Apr 24, 2012	20.17	20.31	19.84	20.30
4431	NYSE	ODC	Mon, Apr 23, 2012	20.40	21.03	20.08	20.08
4430	NYSE	ODC	Fri, Apr 20, 2012	20.10	20.80	19.74	20.60
4429	NYSE	ODC	Thu, Apr 19, 2012	20.24	20.24	19.66	19.70
4428	NYSE	ODC	Wed, Apr 18, 2012	20.48	20.48	20.23	20.33
4427	NYSE	ODC	Tue, Apr 17, 2012	20.42	20.64	20.06	20.50
4426	NYSE	ODC	Mon, Apr 16, 2012	20.78	20.78	19.61	20.26
4425	NYSE	ODC	Fri, Apr 13, 2012	20.98	21.00	20.35	20.59
4424	NYSE	ODC	Thu, Apr 12, 2012	21.19	21.31	20.86	21.19
4423	NYSE	ODC	Wed, Apr 11, 2012	20.72	21.12	20.71	21.10
4422	NYSE	ODC	Tue, Apr 10, 2012	21.38	21.41	20.37	20.71
4421	NYSE	ODC	Mon, Apr 9, 2012	21.38	21.60	21.30	21.32
4420	NYSE	ODC	Thu, Apr 5, 2012	21.63	21.99	21.51	21.70
4419	NYSE	ODC	Wed, Apr 4, 2012	21.62	22.00	21.55	21.59
4418	NYSE	ODC	Tue, Apr 3, 2012	21.85	21.89	21.62	21.74
4417	NYSE	ODC	Mon, Apr 2, 2012	21.17	21.89	21.00	21.80
4416	NYSE	ODC	Fri, Mar 30, 2012	21.47	21.51	21.25	21.29
4415	NYSE	ODC	Thu, Mar 29, 2012	21.02	21.50	20.94	21.20
4414	NYSE	ODC	Wed, Mar 28, 2012	20.95	21.12	20.95	21.03
4413	NYSE	ODC	Tue, Mar 27, 2012	21.35	21.35	21.01	21.04
4412	NYSE	ODC	Mon, Mar 26, 2012	20.82	21.30	20.47	21.20
4411	NYSE	ODC	Fri, Mar 23, 2012	20.36	20.68	20.36	20.65
4410	NYSE	ODC	Thu, Mar 22, 2012	20.37	20.50	20.32	20.35
4409	NYSE	ODC	Wed, Mar 21, 2012	20.49	20.50	20.48	20.48
4408	NYSE	ODC	Tue, Mar 20, 2012	21.01	21.01	20.40	20.40
4407	NYSE	ODC	Mon, Mar 19, 2012	20.73	21.21	20.71	21.07
4406	NYSE	ODC	Fri, Mar 16, 2012	20.62	20.73	20.45	20.60
4405	NYSE	ODC	Thu, Mar 15, 2012	20.63	20.63	20.43	20.63
4404	NYSE	ODC	Wed, Mar 14, 2012	20.56	20.82	20.49	20.64
4403	NYSE	ODC	Tue, Mar 13, 2012	20.35	20.54	20.19	20.50
4402	NYSE	ODC	Mon, Mar 12, 2012	20.65	20.94	20.25	20.25
4401	NYSE	ODC	Fri, Mar 9, 2012	19.91	19.94	19.75	19.94
4400	NYSE	ODC	Thu, Mar 8, 2012	19.74	19.86	19.51	19.79
4399	NYSE	ODC	Wed, Mar 7, 2012	19.60	19.62	19.50	19.62
4398	NYSE	ODC	Tue, Mar 6, 2012	19.59	19.89	19.47	19.48
4397	NYSE	ODC	Mon, Mar 5, 2012	19.70	19.76	19.50	19.67
4396	NYSE	ODC	Fri, Mar 2, 2012	20.62	20.86	19.39	19.70
4395	NYSE	ODC	Thu, Mar 1, 2012	20.78	20.78	20.51	20.51
4394	NYSE	ODC	Wed, Feb 29, 2012	21.05	21.05	20.72	20.79
4393	NYSE	ODC	Tue, Feb 28, 2012	20.99	20.99	20.80	20.98
4392	NYSE	ODC	Mon, Feb 27, 2012	20.70	20.99	20.70	20.80
4391	NYSE	ODC	Fri, Feb 24, 2012	20.87	20.87	20.87	20.87
4390	NYSE	ODC	Thu, Feb 23, 2012	20.89	21.06	20.70	21.00
4389	NYSE	ODC	Wed, Feb 22, 2012	21.30	21.30	20.78	20.78
4388	NYSE	ODC	Tue, Feb 21, 2012	21.16	21.25	21.16	21.20
4387	NYSE	ODC	Fri, Feb 17, 2012	21.38	21.38	20.42	21.20
4386	NYSE	ODC	Thu, Feb 16, 2012	20.90	21.49	20.90	21.38
4385	NYSE	ODC	Wed, Feb 15, 2012	21.13	21.27	20.80	20.94
4384	NYSE	ODC	Tue, Feb 14, 2012	21.15	21.25	20.99	21.15
4383	NYSE	ODC	Mon, Feb 13, 2012	21.49	21.49	21.27	21.38
4382	NYSE	ODC	Fri, Feb 10, 2012	21.14	21.40	21.14	21.20
4381	NYSE	ODC	Thu, Feb 9, 2012	21.48	21.61	21.30	21.30
4380	NYSE	ODC	Wed, Feb 8, 2012	22.12	22.12	21.07	21.49
4379	NYSE	ODC	Tue, Feb 7, 2012	22.10	22.10	21.96	21.96
4378	NYSE	ODC	Mon, Feb 6, 2012	22.32	22.40	22.13	22.13
4377	NYSE	ODC	Fri, Feb 3, 2012	22.17	22.44	21.97	22.35
4376	NYSE	ODC	Thu, Feb 2, 2012	21.59	21.95	21.59	21.85
4375	NYSE	ODC	Wed, Feb 1, 2012	21.05	21.72	21.05	21.65
4374	NYSE	ODC	Tue, Jan 31, 2012	21.34	21.34	20.94	20.99
4373	NYSE	ODC	Mon, Jan 30, 2012	21.45	21.61	21.15	21.15
4372	NYSE	ODC	Fri, Jan 27, 2012	21.31	21.60	21.28	21.50
4371	NYSE	ODC	Thu, Jan 26, 2012	21.50	21.55	21.27	21.45
4370	NYSE	ODC	Wed, Jan 25, 2012	20.97	21.38	20.97	21.34
4369	NYSE	ODC	Tue, Jan 24, 2012	20.89	20.97	20.81	20.85
4368	NYSE	ODC	Mon, Jan 23, 2012	20.94	21.05	20.84	21.00
4367	NYSE	ODC	Fri, Jan 20, 2012	20.82	21.00	20.70	20.90
4366	NYSE	ODC	Thu, Jan 19, 2012	20.69	20.90	20.69	20.79
4365	NYSE	ODC	Wed, Jan 18, 2012	20.67	20.78	20.49	20.75
4364	NYSE	ODC	Tue, Jan 17, 2012	20.46	20.72	20.46	20.64
4363	NYSE	ODC	Fri, Jan 13, 2012	20.32	20.41	20.15	20.39
4362	NYSE	ODC	Thu, Jan 12, 2012	20.51	20.60	20.24	20.50
4361	NYSE	ODC	Wed, Jan 11, 2012	20.67	20.67	20.32	20.43
4360	NYSE	ODC	Tue, Jan 10, 2012	20.70	20.70	20.49	20.61
4359	NYSE	ODC	Mon, Jan 9, 2012	20.41	20.53	20.30	20.48
4358	NYSE	ODC	Fri, Jan 6, 2012	20.50	20.55	20.37	20.45
4357	NYSE	ODC	Thu, Jan 5, 2012	20.29	20.45	20.15	20.43
4356	NYSE	ODC	Wed, Jan 4, 2012	20.48	20.58	20.40	20.40
4355	NYSE	ODC	Tue, Jan 3, 2012	20.55	20.65	20.40	20.64
4354	NYSE	ODC	Fri, Dec 30, 2011	20.44	20.52	20.19	20.24
4353	NYSE	ODC	Thu, Dec 29, 2011	20.51	20.58	20.41	20.57
4352	NYSE	ODC	Wed, Dec 28, 2011	20.47	20.47	20.15	20.18
4351	NYSE	ODC	Tue, Dec 27, 2011	20.50	20.50	20.32	20.40
4350	NYSE	ODC	Fri, Dec 23, 2011	19.92	20.50	19.92	20.50
4349	NYSE	ODC	Thu, Dec 22, 2011	19.50	19.94	19.27	19.81
4348	NYSE	ODC	Wed, Dec 21, 2011	19.70	19.70	19.25	19.37
4347	NYSE	ODC	Tue, Dec 20, 2011	19.40	19.65	19.40	19.65
4346	NYSE	ODC	Mon, Dec 19, 2011	19.74	19.90	19.01	19.01
4345	NYSE	ODC	Fri, Dec 16, 2011	19.99	19.99	19.48	19.60
4344	NYSE	ODC	Thu, Dec 15, 2011	19.36	19.75	19.32	19.73
4343	NYSE	ODC	Wed, Dec 14, 2011	19.33	19.33	19.00	19.25
4342	NYSE	ODC	Tue, Dec 13, 2011	19.64	19.72	19.15	19.31
4341	NYSE	ODC	Mon, Dec 12, 2011	19.37	19.52	19.35	19.51
4340	NYSE	ODC	Fri, Dec 9, 2011	19.12	19.87	19.02	19.76
4339	NYSE	ODC	Thu, Dec 8, 2011	20.20	20.21	19.42	19.52
4338	NYSE	ODC	Wed, Dec 7, 2011	20.10	20.15	19.96	20.15
4337	NYSE	ODC	Tue, Dec 6, 2011	20.67	20.75	20.01	20.29
4336	NYSE	ODC	Mon, Dec 5, 2011	20.66	20.85	20.40	20.80
4335	NYSE	ODC	Fri, Dec 2, 2011	20.70	20.70	19.95	20.31
4334	NYSE	ODC	Thu, Dec 1, 2011	20.85	20.85	20.32	20.55
4333	NYSE	ODC	Wed, Nov 30, 2011	20.45	20.87	20.23	20.86
4332	NYSE	ODC	Tue, Nov 29, 2011	19.81	20.01	19.78	19.85
4331	NYSE	ODC	Mon, Nov 28, 2011	19.79	19.83	19.49	19.81
4330	NYSE	ODC	Fri, Nov 25, 2011	19.19	19.50	19.13	19.19
4329	NYSE	ODC	Wed, Nov 23, 2011	19.98	20.09	19.38	19.38
4328	NYSE	ODC	Tue, Nov 22, 2011	20.05	20.05	19.97	19.97
4327	NYSE	ODC	Mon, Nov 21, 2011	20.11	20.30	19.97	19.97
4326	NYSE	ODC	Fri, Nov 18, 2011	20.01	20.40	20.01	20.30
4325	NYSE	ODC	Thu, Nov 17, 2011	20.11	20.30	20.00	20.10
4324	NYSE	ODC	Wed, Nov 16, 2011	20.50	20.51	20.02	20.02
4323	NYSE	ODC	Tue, Nov 15, 2011	20.41	21.01	20.41	20.65
4322	NYSE	ODC	Mon, Nov 14, 2011	20.47	20.47	20.10	20.31
4321	NYSE	ODC	Fri, Nov 11, 2011	20.33	20.53	20.33	20.53
4320	NYSE	ODC	Thu, Nov 10, 2011	20.49	20.49	19.96	20.13
4319	NYSE	ODC	Wed, Nov 9, 2011	20.44	20.44	20.02	20.30
4318	NYSE	ODC	Tue, Nov 8, 2011	20.09	20.55	19.99	20.55
4317	NYSE	ODC	Mon, Nov 7, 2011	19.54	20.10	19.44	20.09
4316	NYSE	ODC	Fri, Nov 4, 2011	19.75	19.75	19.60	19.65
4315	NYSE	ODC	Thu, Nov 3, 2011	19.22	19.89	19.22	19.82
4314	NYSE	ODC	Wed, Nov 2, 2011	19.38	19.58	19.10	19.23
4313	NYSE	ODC	Tue, Nov 1, 2011	19.61	19.69	19.10	19.33
4312	NYSE	ODC	Mon, Oct 31, 2011	20.70	20.96	20.05	20.05
4311	NYSE	ODC	Fri, Oct 28, 2011	20.78	20.90	20.77	20.90
4310	NYSE	ODC	Thu, Oct 27, 2011	19.48	20.81	19.48	20.70
4309	NYSE	ODC	Wed, Oct 26, 2011	19.90	19.90	19.36	19.76
4308	NYSE	ODC	Tue, Oct 25, 2011	20.35	20.57	19.55	19.56
4307	NYSE	ODC	Mon, Oct 24, 2011	20.27	20.80	20.27	20.60
4306	NYSE	ODC	Fri, Oct 21, 2011	20.40	20.60	20.22	20.35
4305	NYSE	ODC	Thu, Oct 20, 2011	19.45	20.04	19.45	20.02
4304	NYSE	ODC	Wed, Oct 19, 2011	20.18	20.29	19.56	19.60
4303	NYSE	ODC	Tue, Oct 18, 2011	20.13	20.53	19.99	20.38
4302	NYSE	ODC	Mon, Oct 17, 2011	20.44	20.74	20.22	20.25
4301	NYSE	ODC	Fri, Oct 14, 2011	20.50	20.98	20.48	20.70
4300	NYSE	ODC	Thu, Oct 13, 2011	20.20	20.94	19.80	20.53
4299	NYSE	ODC	Wed, Oct 12, 2011	19.82	20.20	19.76	20.20
4298	NYSE	ODC	Tue, Oct 11, 2011	19.61	19.79	19.37	19.74
4297	NYSE	ODC	Mon, Oct 10, 2011	19.64	19.81	19.01	19.72
4296	NYSE	ODC	Fri, Oct 7, 2011	19.76	19.76	19.18	19.31
4295	NYSE	ODC	Thu, Oct 6, 2011	19.53	19.92	19.28	19.85
4294	NYSE	ODC	Wed, Oct 5, 2011	19.20	19.61	18.75	19.61
4293	NYSE	ODC	Tue, Oct 4, 2011	18.10	19.71	18.04	19.33
4292	NYSE	ODC	Mon, Oct 3, 2011	18.34	18.70	18.02	18.02
4291	NYSE	ODC	Fri, Sep 30, 2011	18.03	18.93	18.03	18.58
4290	NYSE	ODC	Thu, Sep 29, 2011	17.55	18.32	17.55	18.32
4289	NYSE	ODC	Wed, Sep 28, 2011	17.84	18.44	17.53	17.53
4288	NYSE	ODC	Tue, Sep 27, 2011	17.65	17.98	17.42	17.98
4287	NYSE	ODC	Mon, Sep 26, 2011	17.25	17.43	16.87	17.36
4286	NYSE	ODC	Fri, Sep 23, 2011	16.97	17.35	16.92	17.14
4285	NYSE	ODC	Thu, Sep 22, 2011	17.00	17.39	16.92	16.95
4284	NYSE	ODC	Wed, Sep 21, 2011	17.67	17.83	17.07	17.09
4283	NYSE	ODC	Tue, Sep 20, 2011	17.60	17.96	17.49	17.49
4282	NYSE	ODC	Mon, Sep 19, 2011	17.70	17.81	17.52	17.52
4281	NYSE	ODC	Fri, Sep 16, 2011	18.22	18.37	17.82	18.03
4280	NYSE	ODC	Thu, Sep 15, 2011	18.16	18.39	17.95	18.13
4279	NYSE	ODC	Wed, Sep 14, 2011	18.00	18.25	17.89	18.11
4278	NYSE	ODC	Tue, Sep 13, 2011	18.01	18.07	17.82	18.00
4277	NYSE	ODC	Mon, Sep 12, 2011	18.26	18.63	17.89	17.90
4276	NYSE	ODC	Fri, Sep 9, 2011	18.05	18.73	18.03	18.25
4275	NYSE	ODC	Thu, Sep 8, 2011	18.28	18.63	18.27	18.29
4274	NYSE	ODC	Wed, Sep 7, 2011	18.00	19.08	18.00	18.52
4273	NYSE	ODC	Tue, Sep 6, 2011	17.15	18.05	17.15	17.70
4272	NYSE	ODC	Fri, Sep 2, 2011	18.30	18.40	17.60	17.60
4271	NYSE	ODC	Thu, Sep 1, 2011	19.21	19.50	18.31	18.37
4270	NYSE	ODC	Wed, Aug 31, 2011	19.50	19.50	19.01	19.34
4269	NYSE	ODC	Tue, Aug 30, 2011	19.16	19.72	19.14	19.37
4268	NYSE	ODC	Mon, Aug 29, 2011	18.79	19.32	18.79	19.22
4267	NYSE	ODC	Fri, Aug 26, 2011	18.38	18.71	18.38	18.71
4266	NYSE	ODC	Thu, Aug 25, 2011	18.55	18.55	18.38	18.38
4265	NYSE	ODC	Wed, Aug 24, 2011	18.20	18.80	17.98	18.62
4264	NYSE	ODC	Tue, Aug 23, 2011	18.15	18.39	18.09	18.37
4263	NYSE	ODC	Mon, Aug 22, 2011	18.35	18.35	17.95	18.00
4262	NYSE	ODC	Fri, Aug 19, 2011	17.60	18.07	17.60	17.80
4261	NYSE	ODC	Thu, Aug 18, 2011	18.03	18.23	17.90	17.90
4260	NYSE	ODC	Wed, Aug 17, 2011	18.12	18.70	18.12	18.24
4259	NYSE	ODC	Tue, Aug 16, 2011	18.48	18.58	18.11	18.16
4258	NYSE	ODC	Mon, Aug 15, 2011	18.18	18.83	18.18	18.67
4257	NYSE	ODC	Fri, Aug 12, 2011	18.79	18.79	17.87	18.25
4256	NYSE	ODC	Thu, Aug 11, 2011	18.34	19.12	17.30	18.82
4255	NYSE	ODC	Wed, Aug 10, 2011	19.09	19.62	18.21	18.25
4254	NYSE	ODC	Tue, Aug 9, 2011	20.00	20.00	19.02	19.47
4253	NYSE	ODC	Mon, Aug 8, 2011	20.16	21.00	19.50	19.50
4252	NYSE	ODC	Fri, Aug 5, 2011	20.38	20.64	20.23	20.37
4251	NYSE	ODC	Thu, Aug 4, 2011	19.90	20.41	19.90	20.13
4250	NYSE	ODC	Wed, Aug 3, 2011	19.93	20.23	19.78	20.03
4249	NYSE	ODC	Tue, Aug 2, 2011	20.44	20.58	19.93	19.93
4248	NYSE	ODC	Mon, Aug 1, 2011	20.90	20.90	20.40	20.51
4247	NYSE	ODC	Fri, Jul 29, 2011	20.55	20.89	20.55	20.69
4246	NYSE	ODC	Thu, Jul 28, 2011	20.67	20.75	20.57	20.75
4245	NYSE	ODC	Wed, Jul 27, 2011	20.61	20.80	20.55	20.55
4244	NYSE	ODC	Tue, Jul 26, 2011	20.72	20.85	20.58	20.62
4243	NYSE	ODC	Mon, Jul 25, 2011	20.53	20.56	20.53	20.56
4242	NYSE	ODC	Fri, Jul 22, 2011	21.11	21.11	20.85	20.85
4241	NYSE	ODC	Thu, Jul 21, 2011	21.22	21.35	21.00	21.13
4240	NYSE	ODC	Wed, Jul 20, 2011	21.35	21.40	21.20	21.20
4239	NYSE	ODC	Tue, Jul 19, 2011	20.73	21.69	20.61	21.27
4238	NYSE	ODC	Mon, Jul 18, 2011	20.58	20.70	20.51	20.58
4237	NYSE	ODC	Fri, Jul 15, 2011	20.72	20.77	20.51	20.77
4236	NYSE	ODC	Thu, Jul 14, 2011	20.98	20.98	20.54	20.54
4235	NYSE	ODC	Wed, Jul 13, 2011	20.61	20.95	20.57	20.83
4234	NYSE	ODC	Tue, Jul 12, 2011	20.46	20.70	20.44	20.55
4233	NYSE	ODC	Mon, Jul 11, 2011	20.44	20.61	20.43	20.44
4232	NYSE	ODC	Fri, Jul 8, 2011	20.77	20.77	20.44	20.48
4231	NYSE	ODC	Thu, Jul 7, 2011	20.40	21.04	20.38	20.86
4230	NYSE	ODC	Wed, Jul 6, 2011	20.00	20.29	19.75	20.20
4229	NYSE	ODC	Tue, Jul 5, 2011	20.89	20.96	19.65	20.01
4228	NYSE	ODC	Fri, Jul 1, 2011	21.29	21.29	20.50	20.82
4227	NYSE	ODC	Thu, Jun 30, 2011	21.15	21.44	20.98	21.42
4226	NYSE	ODC	Wed, Jun 29, 2011	21.25	21.33	20.78	21.17
4225	NYSE	ODC	Tue, Jun 28, 2011	21.00	21.45	21.00	21.28
4224	NYSE	ODC	Mon, Jun 27, 2011	19.96	20.99	19.85	20.99
4223	NYSE	ODC	Fri, Jun 24, 2011	19.53	20.06	19.37	20.05
4222	NYSE	ODC	Thu, Jun 23, 2011	19.94	19.94	19.11	19.52
4221	NYSE	ODC	Wed, Jun 22, 2011	20.36	20.45	20.10	20.15
4220	NYSE	ODC	Tue, Jun 21, 2011	20.23	20.49	19.90	20.49
4219	NYSE	ODC	Mon, Jun 20, 2011	19.99	20.16	19.94	20.14
4218	NYSE	ODC	Fri, Jun 17, 2011	20.19	20.32	19.94	20.00
4217	NYSE	ODC	Thu, Jun 16, 2011	20.17	20.24	19.73	20.13
4216	NYSE	ODC	Wed, Jun 15, 2011	20.30	20.36	19.77	19.86
4215	NYSE	ODC	Tue, Jun 14, 2011	19.97	20.48	19.84	20.37
4214	NYSE	ODC	Mon, Jun 13, 2011	20.06	20.20	19.81	19.83
4213	NYSE	ODC	Fri, Jun 10, 2011	20.19	20.19	19.87	19.95
4212	NYSE	ODC	Thu, Jun 9, 2011	20.42	20.42	20.05	20.18
4211	NYSE	ODC	Wed, Jun 8, 2011	20.39	20.39	20.39	20.39
4210	NYSE	ODC	Tue, Jun 7, 2011	20.48	20.55	20.08	20.35
4209	NYSE	ODC	Mon, Jun 6, 2011	20.30	20.44	20.27	20.27
4208	NYSE	ODC	Fri, Jun 3, 2011	20.59	20.69	20.30	20.34
4207	NYSE	ODC	Thu, Jun 2, 2011	21.61	21.61	20.61	20.75
4206	NYSE	ODC	Wed, Jun 1, 2011	22.26	22.26	21.47	21.59
4205	NYSE	ODC	Tue, May 31, 2011	21.46	22.28	21.46	22.28
4204	NYSE	ODC	Fri, May 27, 2011	21.25	21.43	21.25	21.42
4203	NYSE	ODC	Thu, May 26, 2011	21.10	21.29	21.10	21.27
4202	NYSE	ODC	Wed, May 25, 2011	20.88	21.24	20.88	21.13
4201	NYSE	ODC	Tue, May 24, 2011	20.96	21.14	20.88	21.00
4200	NYSE	ODC	Mon, May 23, 2011	21.16	21.30	20.75	20.75
4199	NYSE	ODC	Fri, May 20, 2011	21.39	21.55	21.31	21.37
4198	NYSE	ODC	Thu, May 19, 2011	21.28	21.82	21.22	21.49
4197	NYSE	ODC	Wed, May 18, 2011	20.82	21.16	20.82	21.12
4196	NYSE	ODC	Tue, May 17, 2011	20.94	21.13	20.84	21.00
4195	NYSE	ODC	Mon, May 16, 2011	21.62	21.65	20.94	20.94
4194	NYSE	ODC	Fri, May 13, 2011	22.12	22.12	21.73	21.73
4193	NYSE	ODC	Thu, May 12, 2011	21.88	22.18	21.70	22.12
4192	NYSE	ODC	Wed, May 11, 2011	22.06	22.17	21.86	21.86
4191	NYSE	ODC	Tue, May 10, 2011	21.19	22.39	21.19	22.08
4190	NYSE	ODC	Mon, May 9, 2011	20.86	21.08	20.86	21.05
4189	NYSE	ODC	Fri, May 6, 2011	21.12	21.18	20.81	20.94
4188	NYSE	ODC	Thu, May 5, 2011	21.07	21.32	20.97	20.97
4187	NYSE	ODC	Wed, May 4, 2011	21.69	21.69	21.19	21.19
4186	NYSE	ODC	Tue, May 3, 2011	21.69	21.69	21.50	21.65
4185	NYSE	ODC	Mon, May 2, 2011	22.10	22.10	21.73	21.79
4184	NYSE	ODC	Fri, Apr 29, 2011	21.50	22.11	21.48	22.09
4183	NYSE	ODC	Thu, Apr 28, 2011	21.69	21.70	21.34	21.51
4182	NYSE	ODC	Wed, Apr 27, 2011	21.36	21.64	21.34	21.58
4181	NYSE	ODC	Tue, Apr 26, 2011	20.96	21.41	20.96	21.41
4180	NYSE	ODC	Mon, Apr 25, 2011	20.47	20.96	20.47	20.96
4179	NYSE	ODC	Thu, Apr 21, 2011	20.70	20.77	20.36	20.55
4178	NYSE	ODC	Wed, Apr 20, 2011	20.40	20.70	20.35	20.49
4177	NYSE	ODC	Tue, Apr 19, 2011	20.26	20.31	20.09	20.22
4176	NYSE	ODC	Mon, Apr 18, 2011	20.07	20.40	20.07	20.28
4175	NYSE	ODC	Fri, Apr 15, 2011	20.00	20.44	19.99	20.22
4174	NYSE	ODC	Thu, Apr 14, 2011	19.82	20.09	19.82	20.06
4173	NYSE	ODC	Wed, Apr 13, 2011	20.34	20.38	19.94	19.94
4172	NYSE	ODC	Tue, Apr 12, 2011	20.07	20.27	20.04	20.27
4171	NYSE	ODC	Mon, Apr 11, 2011	21.36	21.36	20.28	20.28
4170	NYSE	ODC	Fri, Apr 8, 2011	21.98	21.98	21.39	21.39
4169	NYSE	ODC	Thu, Apr 7, 2011	22.03	22.05	21.95	21.95
4168	NYSE	ODC	Wed, Apr 6, 2011	22.10	22.17	21.77	22.07
4167	NYSE	ODC	Tue, Apr 5, 2011	21.89	22.10	21.76	21.87
4166	NYSE	ODC	Mon, Apr 4, 2011	21.46	22.00	21.30	22.00
4165	NYSE	ODC	Fri, Apr 1, 2011	21.27	21.40	20.89	21.38
4164	NYSE	ODC	Thu, Mar 31, 2011	20.91	21.35	20.77	21.30
4163	NYSE	ODC	Wed, Mar 30, 2011	20.92	21.00	20.72	20.99
4162	NYSE	ODC	Tue, Mar 29, 2011	20.67	20.93	20.67	20.93
4161	NYSE	ODC	Mon, Mar 28, 2011	20.73	20.73	20.50	20.50
4160	NYSE	ODC	Fri, Mar 25, 2011	21.00	21.07	20.76	20.82
4159	NYSE	ODC	Thu, Mar 24, 2011	21.00	21.05	20.81	20.96
4158	NYSE	ODC	Wed, Mar 23, 2011	20.41	21.00	20.01	20.98
4157	NYSE	ODC	Tue, Mar 22, 2011	20.78	20.78	20.45	20.48
4156	NYSE	ODC	Mon, Mar 21, 2011	20.17	20.83	20.08	20.76
4155	NYSE	ODC	Fri, Mar 18, 2011	20.08	20.22	19.90	20.13
4154	NYSE	ODC	Thu, Mar 17, 2011	19.99	20.12	19.77	20.05
4153	NYSE	ODC	Wed, Mar 16, 2011	19.75	19.85	19.66	19.76
4152	NYSE	ODC	Tue, Mar 15, 2011	19.43	19.79	19.43	19.74
4151	NYSE	ODC	Mon, Mar 14, 2011	19.37	19.91	19.29	19.79
4150	NYSE	ODC	Fri, Mar 11, 2011	18.90	19.64	18.76	19.47
4149	NYSE	ODC	Thu, Mar 10, 2011	19.99	20.06	19.92	19.95
4148	NYSE	ODC	Wed, Mar 9, 2011	20.07	20.15	20.00	20.09
4147	NYSE	ODC	Tue, Mar 8, 2011	19.74	20.16	19.74	20.16
4146	NYSE	ODC	Mon, Mar 7, 2011	19.80	19.89	19.68	19.69
4145	NYSE	ODC	Fri, Mar 4, 2011	20.00	20.03	19.76	19.79
4144	NYSE	ODC	Thu, Mar 3, 2011	20.10	20.35	19.91	20.14
4143	NYSE	ODC	Wed, Mar 2, 2011	19.67	19.93	19.67	19.92
4142	NYSE	ODC	Tue, Mar 1, 2011	20.35	20.35	19.69	19.69
4141	NYSE	ODC	Mon, Feb 28, 2011	20.29	20.31	20.04	20.31
4140	NYSE	ODC	Fri, Feb 25, 2011	19.26	20.04	19.17	20.04
4139	NYSE	ODC	Thu, Feb 24, 2011	18.94	19.97	18.85	19.26
4138	NYSE	ODC	Wed, Feb 23, 2011	18.74	19.06	18.74	18.98
4137	NYSE	ODC	Tue, Feb 22, 2011	18.97	19.09	18.91	18.91
4136	NYSE	ODC	Fri, Feb 18, 2011	19.19	19.19	18.91	18.98
4135	NYSE	ODC	Thu, Feb 17, 2011	19.35	19.57	18.91	19.10
4134	NYSE	ODC	Wed, Feb 16, 2011	20.10	20.10	19.06	19.28
4133	NYSE	ODC	Tue, Feb 15, 2011	20.25	20.29	20.02	20.10
4132	NYSE	ODC	Mon, Feb 14, 2011	20.18	20.39	20.18	20.36
4131	NYSE	ODC	Fri, Feb 11, 2011	19.89	20.29	19.80	20.27
4130	NYSE	ODC	Thu, Feb 10, 2011	19.88	20.04	19.75	19.84
4129	NYSE	ODC	Wed, Feb 9, 2011	20.30	20.44	19.83	20.03
4128	NYSE	ODC	Tue, Feb 8, 2011	20.29	20.48	20.26	20.35
4127	NYSE	ODC	Mon, Feb 7, 2011	19.86	20.34	19.86	20.34
4126	NYSE	ODC	Fri, Feb 4, 2011	20.03	20.05	19.78	19.91
4125	NYSE	ODC	Thu, Feb 3, 2011	19.97	20.22	19.93	20.02
4124	NYSE	ODC	Wed, Feb 2, 2011	19.78	20.13	19.78	19.99
4123	NYSE	ODC	Tue, Feb 1, 2011	19.13	20.01	19.13	19.94
4122	NYSE	ODC	Mon, Jan 31, 2011	18.97	19.21	18.95	19.08
4121	NYSE	ODC	Fri, Jan 28, 2011	19.54	19.54	18.81	18.95
4120	NYSE	ODC	Thu, Jan 27, 2011	19.60	19.61	19.40	19.49
4119	NYSE	ODC	Wed, Jan 26, 2011	19.29	19.58	19.29	19.58
4118	NYSE	ODC	Tue, Jan 25, 2011	19.15	19.50	19.05	19.17
4117	NYSE	ODC	Mon, Jan 24, 2011	19.63	19.74	18.98	19.06
4116	NYSE	ODC	Fri, Jan 21, 2011	19.92	20.01	19.51	19.52
4115	NYSE	ODC	Thu, Jan 20, 2011	20.25	20.52	19.90	19.90
4114	NYSE	ODC	Wed, Jan 19, 2011	20.87	20.90	20.24	20.31
4113	NYSE	ODC	Tue, Jan 18, 2011	21.09	21.10	20.84	20.96
4112	NYSE	ODC	Fri, Jan 14, 2011	20.90	21.07	20.82	21.07
4111	NYSE	ODC	Thu, Jan 13, 2011	21.13	21.20	20.90	20.90
4110	NYSE	ODC	Wed, Jan 12, 2011	21.13	21.16	20.94	21.06
4109	NYSE	ODC	Tue, Jan 11, 2011	20.75	21.12	20.55	21.12
4108	NYSE	ODC	Mon, Jan 10, 2011	20.43	20.74	20.43	20.65
4107	NYSE	ODC	Fri, Jan 7, 2011	20.78	20.83	20.56	20.73
4106	NYSE	ODC	Thu, Jan 6, 2011	20.73	20.86	20.60	20.85
4105	NYSE	ODC	Wed, Jan 5, 2011	20.90	20.90	20.64	20.87
4104	NYSE	ODC	Tue, Jan 4, 2011	21.05	21.14	20.85	20.99
4103	NYSE	ODC	Mon, Jan 3, 2011	21.59	21.59	20.99	21.10
4102	NYSE	ODC	Fri, Dec 31, 2010	21.15	21.49	21.15	21.49
4101	NYSE	ODC	Thu, Dec 30, 2010	21.05	21.27	21.04	21.27
4100	NYSE	ODC	Wed, Dec 29, 2010	21.27	21.42	21.15	21.15
4099	NYSE	ODC	Tue, Dec 28, 2010	21.38	21.46	21.14	21.34
4098	NYSE	ODC	Mon, Dec 27, 2010	21.39	21.44	21.10	21.44
4097	NYSE	ODC	Thu, Dec 23, 2010	21.69	21.69	21.34	21.51
4096	NYSE	ODC	Wed, Dec 22, 2010	21.65	21.81	21.22	21.79
4095	NYSE	ODC	Tue, Dec 21, 2010	21.63	21.71	21.35	21.59
4094	NYSE	ODC	Mon, Dec 20, 2010	21.73	21.98	21.48	21.48
4093	NYSE	ODC	Fri, Dec 17, 2010	21.96	22.00	21.48	21.68
4092	NYSE	ODC	Thu, Dec 16, 2010	21.84	22.10	21.70	22.00
4091	NYSE	ODC	Wed, Dec 15, 2010	21.27	21.99	21.27	21.99
4090	NYSE	ODC	Tue, Dec 14, 2010	21.50	21.60	20.77	21.21
4089	NYSE	ODC	Mon, Dec 13, 2010	21.12	21.45	20.87	21.33
4088	NYSE	ODC	Fri, Dec 10, 2010	21.34	21.34	20.75	21.19
4087	NYSE	ODC	Thu, Dec 9, 2010	22.00	22.00	21.11	21.26
4086	NYSE	ODC	Wed, Dec 8, 2010	21.94	22.00	21.60	21.65
4085	NYSE	ODC	Tue, Dec 7, 2010	20.99	21.88	20.65	21.87
4084	NYSE	ODC	Mon, Dec 6, 2010	21.88	21.88	20.74	20.95
4083	NYSE	ODC	Fri, Dec 3, 2010	21.69	21.92	21.54	21.85
4082	NYSE	ODC	Thu, Dec 2, 2010	22.18	22.18	20.98	21.61
4081	NYSE	ODC	Wed, Dec 1, 2010	22.30	22.46	21.99	22.13
4080	NYSE	ODC	Tue, Nov 30, 2010	22.27	22.61	22.20	22.41
4079	NYSE	ODC	Mon, Nov 29, 2010	23.00	23.00	22.35	22.62
4078	NYSE	ODC	Fri, Nov 26, 2010	21.79	23.00	21.79	23.00
4077	NYSE	ODC	Wed, Nov 24, 2010	21.35	22.00	21.26	21.99
4076	NYSE	ODC	Tue, Nov 23, 2010	21.56	21.65	21.26	21.32
4075	NYSE	ODC	Mon, Nov 22, 2010	21.42	21.80	21.33	21.75
4074	NYSE	ODC	Fri, Nov 19, 2010	21.63	21.63	21.33	21.60
4073	NYSE	ODC	Thu, Nov 18, 2010	21.38	21.63	21.32	21.63
4072	NYSE	ODC	Wed, Nov 17, 2010	21.38	21.38	21.12	21.32
4071	NYSE	ODC	Tue, Nov 16, 2010	21.49	21.79	21.45	21.52
4070	NYSE	ODC	Mon, Nov 15, 2010	21.41	21.63	21.38	21.56
4069	NYSE	ODC	Fri, Nov 12, 2010	21.45	21.69	21.35	21.56
4068	NYSE	ODC	Thu, Nov 11, 2010	21.96	21.99	21.60	21.62
4067	NYSE	ODC	Wed, Nov 10, 2010	21.54	22.10	21.54	22.09
4066	NYSE	ODC	Tue, Nov 9, 2010	22.16	22.16	21.78	21.78
4065	NYSE	ODC	Mon, Nov 8, 2010	21.99	22.21	21.39	22.10
4064	NYSE	ODC	Fri, Nov 5, 2010	21.23	22.00	21.23	21.96
4063	NYSE	ODC	Thu, Nov 4, 2010	21.99	21.99	20.81	21.22
4062	NYSE	ODC	Wed, Nov 3, 2010	21.93	22.12	21.84	21.97
4061	NYSE	ODC	Tue, Nov 2, 2010	21.73	22.06	21.52	21.99
4060	NYSE	ODC	Mon, Nov 1, 2010	21.95	21.99	21.33	21.47
4059	NYSE	ODC	Fri, Oct 29, 2010	20.74	21.99	20.74	21.99
4058	NYSE	ODC	Thu, Oct 28, 2010	21.36	21.36	20.86	20.87
4057	NYSE	ODC	Wed, Oct 27, 2010	21.85	21.86	21.31	21.36
4056	NYSE	ODC	Tue, Oct 26, 2010	21.79	22.05	21.71	21.94
4055	NYSE	ODC	Mon, Oct 25, 2010	21.99	22.20	21.80	21.92
4054	NYSE	ODC	Fri, Oct 22, 2010	21.75	22.00	21.60	21.92
4053	NYSE	ODC	Thu, Oct 21, 2010	20.66	21.77	20.55	21.63
4052	NYSE	ODC	Wed, Oct 20, 2010	20.60	20.85	20.44	20.66
4051	NYSE	ODC	Tue, Oct 19, 2010	20.20	20.60	20.19	20.58
4050	NYSE	ODC	Mon, Oct 18, 2010	21.05	21.05	20.16	20.41
4049	NYSE	ODC	Fri, Oct 15, 2010	20.55	20.96	20.25	20.90
4048	NYSE	ODC	Thu, Oct 14, 2010	21.41	21.41	20.24	20.25
4047	NYSE	ODC	Wed, Oct 13, 2010	21.98	22.00	21.00	21.39
4046	NYSE	ODC	Tue, Oct 12, 2010	21.83	22.06	21.55	21.98
4045	NYSE	ODC	Mon, Oct 11, 2010	21.74	22.00	21.73	21.98
4044	NYSE	ODC	Fri, Oct 8, 2010	21.39	21.77	21.26	21.77
4043	NYSE	ODC	Thu, Oct 7, 2010	21.99	22.00	21.03	21.32
4042	NYSE	ODC	Wed, Oct 6, 2010	21.99	22.06	21.70	21.82
4041	NYSE	ODC	Tue, Oct 5, 2010	21.73	22.10	21.73	21.99
4040	NYSE	ODC	Mon, Oct 4, 2010	21.79	21.95	21.23	21.74
4039	NYSE	ODC	Fri, Oct 1, 2010	21.65	21.79	21.02	21.79
4038	NYSE	ODC	Thu, Sep 30, 2010	21.99	22.06	21.51	21.51
4037	NYSE	ODC	Wed, Sep 29, 2010	21.29	21.96	21.29	21.96
4036	NYSE	ODC	Tue, Sep 28, 2010	21.14	21.53	21.03	21.21
4035	NYSE	ODC	Mon, Sep 27, 2010	21.44	21.74	21.38	21.38
4034	NYSE	ODC	Fri, Sep 24, 2010	20.96	21.38	20.77	21.38
4033	NYSE	ODC	Thu, Sep 23, 2010	20.88	21.12	20.57	20.64
4032	NYSE	ODC	Wed, Sep 22, 2010	21.86	21.86	20.76	20.90
4031	NYSE	ODC	Tue, Sep 21, 2010	21.50	22.10	21.50	21.83
4030	NYSE	ODC	Mon, Sep 20, 2010	21.48	21.53	20.77	21.47
4029	NYSE	ODC	Fri, Sep 17, 2010	21.99	21.99	21.34	21.34
4028	NYSE	ODC	Thu, Sep 16, 2010	21.99	22.12	21.62	21.78
4027	NYSE	ODC	Wed, Sep 15, 2010	21.81	22.11	21.81	21.99
4026	NYSE	ODC	Tue, Sep 14, 2010	22.00	22.00	21.65	21.77
4025	NYSE	ODC	Mon, Sep 13, 2010	22.00	22.20	21.78	22.16
4024	NYSE	ODC	Fri, Sep 10, 2010	21.64	22.13	21.64	22.01
4023	NYSE	ODC	Thu, Sep 9, 2010	20.85	21.70	20.57	21.47
4022	NYSE	ODC	Wed, Sep 8, 2010	20.76	20.99	20.29	20.98
4021	NYSE	ODC	Tue, Sep 7, 2010	21.42	21.42	20.71	20.73
4020	NYSE	ODC	Fri, Sep 3, 2010	21.50	21.50	20.95	21.43
4019	NYSE	ODC	Thu, Sep 2, 2010	21.13	21.49	20.88	21.48
4018	NYSE	ODC	Wed, Sep 1, 2010	20.73	21.24	20.60	21.24
4017	NYSE	ODC	Tue, Aug 31, 2010	20.21	20.59	20.07	20.53
4016	NYSE	ODC	Mon, Aug 30, 2010	20.30	20.56	20.18	20.35
4015	NYSE	ODC	Fri, Aug 27, 2010	20.00	20.50	19.93	20.45
4014	NYSE	ODC	Thu, Aug 26, 2010	19.91	20.00	19.84	20.00
4013	NYSE	ODC	Wed, Aug 25, 2010	19.82	20.00	19.60	19.99
4012	NYSE	ODC	Tue, Aug 24, 2010	19.45	20.00	19.45	19.86
4011	NYSE	ODC	Mon, Aug 23, 2010	19.93	19.99	19.38	19.62
4010	NYSE	ODC	Fri, Aug 20, 2010	19.22	19.82	18.73	19.81
4009	NYSE	ODC	Thu, Aug 19, 2010	20.35	20.35	19.29	19.32
4008	NYSE	ODC	Wed, Aug 18, 2010	20.38	20.63	20.26	20.53
4007	NYSE	ODC	Tue, Aug 17, 2010	20.20	20.57	20.20	20.51
4006	NYSE	ODC	Mon, Aug 16, 2010	19.53	20.36	19.53	20.15
4005	NYSE	ODC	Fri, Aug 13, 2010	19.53	20.21	19.53	19.53
4004	NYSE	ODC	Thu, Aug 12, 2010	20.00	20.00	19.18	19.48
4003	NYSE	ODC	Wed, Aug 11, 2010	20.79	20.92	20.15	20.15
4002	NYSE	ODC	Tue, Aug 10, 2010	20.54	21.23	20.54	21.01
4001	NYSE	ODC	Mon, Aug 9, 2010	21.07	21.07	20.54	20.75
4000	NYSE	ODC	Fri, Aug 6, 2010	21.34	21.64	20.42	21.15
3999	NYSE	ODC	Thu, Aug 5, 2010	21.59	21.70	21.33	21.49
3998	NYSE	ODC	Wed, Aug 4, 2010	21.71	21.89	21.58	21.74
3997	NYSE	ODC	Tue, Aug 3, 2010	21.87	21.95	21.58	21.58
3996	NYSE	ODC	Mon, Aug 2, 2010	22.02	22.02	21.87	21.87
3995	NYSE	ODC	Fri, Jul 30, 2010	21.82	22.00	21.39	21.88
3994	NYSE	ODC	Thu, Jul 29, 2010	21.92	21.95	21.65	21.83
3993	NYSE	ODC	Wed, Jul 28, 2010	21.89	21.96	21.64	21.74
3992	NYSE	ODC	Tue, Jul 27, 2010	22.26	22.29	21.80	21.89
3991	NYSE	ODC	Mon, Jul 26, 2010	22.56	22.56	22.07	22.20
3990	NYSE	ODC	Fri, Jul 23, 2010	22.58	22.58	21.98	22.37
3989	NYSE	ODC	Thu, Jul 22, 2010	22.42	22.62	22.12	22.58
3988	NYSE	ODC	Wed, Jul 21, 2010	22.69	22.90	22.21	22.26
3987	NYSE	ODC	Tue, Jul 20, 2010	21.98	22.57	21.98	22.52
3986	NYSE	ODC	Mon, Jul 19, 2010	22.13	22.40	21.61	22.22
3985	NYSE	ODC	Fri, Jul 16, 2010	22.72	22.72	22.04	22.15
3984	NYSE	ODC	Thu, Jul 15, 2010	22.89	22.89	22.57	22.76
3983	NYSE	ODC	Wed, Jul 14, 2010	23.25	23.50	22.80	22.94
3982	NYSE	ODC	Tue, Jul 13, 2010	22.85	23.25	22.80	23.12
3981	NYSE	ODC	Mon, Jul 12, 2010	22.78	23.00	22.50	22.85
3980	NYSE	ODC	Fri, Jul 9, 2010	22.99	23.10	22.77	23.05
3979	NYSE	ODC	Thu, Jul 8, 2010	23.00	23.21	22.98	23.10
3978	NYSE	ODC	Wed, Jul 7, 2010	22.86	23.00	22.72	22.93
3977	NYSE	ODC	Tue, Jul 6, 2010	22.97	23.31	22.69	22.73
3976	NYSE	ODC	Fri, Jul 2, 2010	22.72	23.02	22.49	22.91
3975	NYSE	ODC	Thu, Jul 1, 2010	22.97	23.00	22.61	22.77
3974	NYSE	ODC	Wed, Jun 30, 2010	22.47	22.99	22.46	22.95
3973	NYSE	ODC	Tue, Jun 29, 2010	22.90	23.19	22.47	22.47
3972	NYSE	ODC	Mon, Jun 28, 2010	23.12	23.40	22.88	23.00
3971	NYSE	ODC	Fri, Jun 25, 2010	22.91	23.13	22.63	23.00
3970	NYSE	ODC	Thu, Jun 24, 2010	22.93	23.00	22.78	22.90
3969	NYSE	ODC	Wed, Jun 23, 2010	22.96	23.00	22.75	22.94
3968	NYSE	ODC	Tue, Jun 22, 2010	22.72	22.99	21.99	22.64
3967	NYSE	ODC	Mon, Jun 21, 2010	22.99	23.00	22.57	22.81
3966	NYSE	ODC	Fri, Jun 18, 2010	22.99	22.99	22.40	22.83
3965	NYSE	ODC	Thu, Jun 17, 2010	22.75	23.53	22.60	23.00
3964	NYSE	ODC	Wed, Jun 16, 2010	22.45	22.75	22.22	22.61
3963	NYSE	ODC	Tue, Jun 15, 2010	19.92	22.81	19.92	22.81
3962	NYSE	ODC	Mon, Jun 14, 2010	20.28	21.94	20.28	21.93
3961	NYSE	ODC	Fri, Jun 11, 2010	20.10	20.50	19.58	20.31
3960	NYSE	ODC	Thu, Jun 10, 2010	19.81	20.17	19.81	20.17
3959	NYSE	ODC	Wed, Jun 9, 2010	19.98	20.00	19.61	19.72
3958	NYSE	ODC	Tue, Jun 8, 2010	19.87	20.00	19.71	19.84
3957	NYSE	ODC	Mon, Jun 7, 2010	19.76	20.03	19.50	19.79
3956	NYSE	ODC	Fri, Jun 4, 2010	20.10	20.10	19.65	19.65
3955	NYSE	ODC	Thu, Jun 3, 2010	19.54	20.09	19.51	20.00
3954	NYSE	ODC	Wed, Jun 2, 2010	19.59	19.66	19.10	19.63
3953	NYSE	ODC	Tue, Jun 1, 2010	19.98	20.10	19.40	19.40
3952	NYSE	ODC	Fri, May 28, 2010	20.24	20.47	19.48	19.65
3951	NYSE	ODC	Thu, May 27, 2010	20.53	20.53	19.99	20.18
3950	NYSE	ODC	Wed, May 26, 2010	20.05	20.80	20.04	20.17
3949	NYSE	ODC	Tue, May 25, 2010	19.30	20.14	18.50	20.00
3948	NYSE	ODC	Mon, May 24, 2010	20.05	20.17	19.59	19.64
3947	NYSE	ODC	Fri, May 21, 2010	19.05	20.34	19.05	20.19
3946	NYSE	ODC	Thu, May 20, 2010	20.51	20.52	19.56	19.88
3945	NYSE	ODC	Wed, May 19, 2010	21.15	21.43	20.40	20.80
3944	NYSE	ODC	Tue, May 18, 2010	22.00	22.00	21.15	21.29
3943	NYSE	ODC	Mon, May 17, 2010	21.20	21.71	21.13	21.64
3942	NYSE	ODC	Fri, May 14, 2010	21.64	21.64	20.97	21.19
3941	NYSE	ODC	Thu, May 13, 2010	21.86	21.89	21.54	21.79
3940	NYSE	ODC	Wed, May 12, 2010	21.22	22.00	21.03	22.00
3939	NYSE	ODC	Tue, May 11, 2010	20.88	21.39	20.85	21.24
3938	NYSE	ODC	Mon, May 10, 2010	21.99	21.99	20.09	21.26
3937	NYSE	ODC	Fri, May 7, 2010	20.81	21.08	19.53	20.68
3936	NYSE	ODC	Thu, May 6, 2010	20.14	21.34	20.14	21.34
3935	NYSE	ODC	Wed, May 5, 2010	20.34	20.34	19.64	20.24
3934	NYSE	ODC	Tue, May 4, 2010	20.69	20.86	20.05	20.60
3933	NYSE	ODC	Mon, May 3, 2010	20.65	20.92	20.64	20.89
3932	NYSE	ODC	Fri, Apr 30, 2010	20.50	20.76	20.25	20.50
3931	NYSE	ODC	Thu, Apr 29, 2010	20.47	20.64	20.26	20.52
3930	NYSE	ODC	Wed, Apr 28, 2010	20.13	20.65	19.87	20.47
3929	NYSE	ODC	Tue, Apr 27, 2010	20.57	20.57	19.85	20.13
3928	NYSE	ODC	Mon, Apr 26, 2010	20.43	20.65	20.19	20.56
3927	NYSE	ODC	Fri, Apr 23, 2010	20.26	20.60	20.26	20.60
3926	NYSE	ODC	Thu, Apr 22, 2010	20.19	20.43	20.05	20.35
3925	NYSE	ODC	Wed, Apr 21, 2010	20.00	20.44	20.00	20.21
3924	NYSE	ODC	Tue, Apr 20, 2010	19.99	20.00	19.99	20.00
3923	NYSE	ODC	Mon, Apr 19, 2010	19.94	20.00	19.90	19.99
3922	NYSE	ODC	Fri, Apr 16, 2010	19.77	20.10	19.67	19.94
3921	NYSE	ODC	Thu, Apr 15, 2010	19.98	20.05	19.69	19.70
3920	NYSE	ODC	Wed, Apr 14, 2010	19.90	20.24	19.71	19.96
3919	NYSE	ODC	Tue, Apr 13, 2010	20.48	20.48	19.85	20.00
3918	NYSE	ODC	Mon, Apr 12, 2010	19.81	20.25	19.81	20.10
3917	NYSE	ODC	Fri, Apr 9, 2010	19.88	20.02	19.80	19.97
3916	NYSE	ODC	Thu, Apr 8, 2010	19.89	19.91	19.66	19.66
3915	NYSE	ODC	Wed, Apr 7, 2010	19.88	20.39	19.61	19.95
3914	NYSE	ODC	Tue, Apr 6, 2010	19.23	20.00	19.23	19.94
3913	NYSE	ODC	Mon, Apr 5, 2010	19.13	19.92	18.93	19.13
3912	NYSE	ODC	Thu, Apr 1, 2010	19.58	19.65	19.25	19.25
3911	NYSE	ODC	Wed, Mar 31, 2010	19.64	19.80	19.29	19.33
3910	NYSE	ODC	Tue, Mar 30, 2010	19.56	19.85	19.56	19.73
3909	NYSE	ODC	Mon, Mar 29, 2010	19.05	19.66	18.97	19.49
3908	NYSE	ODC	Fri, Mar 26, 2010	19.36	19.56	19.09	19.09
3907	NYSE	ODC	Thu, Mar 25, 2010	19.00	19.50	18.58	19.36
3906	NYSE	ODC	Wed, Mar 24, 2010	19.21	19.94	18.98	19.13
3905	NYSE	ODC	Tue, Mar 23, 2010	18.66	19.25	18.47	19.19
3904	NYSE	ODC	Mon, Mar 22, 2010	18.89	18.91	17.78	18.71
3903	NYSE	ODC	Fri, Mar 19, 2010	18.74	19.18	18.00	18.95
3902	NYSE	ODC	Thu, Mar 18, 2010	18.57	18.76	18.44	18.63
3901	NYSE	ODC	Wed, Mar 17, 2010	18.60	18.87	18.11	18.54
3900	NYSE	ODC	Tue, Mar 16, 2010	18.59	18.74	18.41	18.67
3899	NYSE	ODC	Mon, Mar 15, 2010	18.16	18.72	17.98	18.59
3898	NYSE	ODC	Fri, Mar 12, 2010	18.34	18.41	17.98	17.98
3897	NYSE	ODC	Thu, Mar 11, 2010	18.03	18.23	17.82	18.22
3896	NYSE	ODC	Wed, Mar 10, 2010	17.85	18.15	17.85	18.05
3895	NYSE	ODC	Tue, Mar 9, 2010	18.02	18.02	17.63	17.90
3894	NYSE	ODC	Mon, Mar 8, 2010	17.52	18.00	17.44	17.96
3893	NYSE	ODC	Fri, Mar 5, 2010	17.27	17.61	17.05	17.61
3892	NYSE	ODC	Thu, Mar 4, 2010	17.00	17.39	16.97	17.26
3891	NYSE	ODC	Wed, Mar 3, 2010	16.80	17.00	16.80	17.00
3890	NYSE	ODC	Tue, Mar 2, 2010	16.54	16.75	16.47	16.75
3889	NYSE	ODC	Mon, Mar 1, 2010	16.37	16.49	16.25	16.48
3888	NYSE	ODC	Fri, Feb 26, 2010	16.95	17.10	16.20	16.20
3887	NYSE	ODC	Thu, Feb 25, 2010	16.22	16.95	16.22	16.91
3886	NYSE	ODC	Wed, Feb 24, 2010	16.26	16.46	16.18	16.46
3885	NYSE	ODC	Tue, Feb 23, 2010	15.60	16.44	15.50	16.19
3884	NYSE	ODC	Mon, Feb 22, 2010	16.89	17.09	16.22	16.28
3883	NYSE	ODC	Fri, Feb 19, 2010	16.76	16.87	16.69	16.82
3882	NYSE	ODC	Thu, Feb 18, 2010	16.22	16.74	16.22	16.73
3881	NYSE	ODC	Wed, Feb 17, 2010	16.16	16.22	15.96	16.22
3880	NYSE	ODC	Tue, Feb 16, 2010	16.33	16.40	16.11	16.25
3879	NYSE	ODC	Fri, Feb 12, 2010	16.22	16.33	16.12	16.20
3878	NYSE	ODC	Thu, Feb 11, 2010	15.83	16.38	15.83	16.29
3877	NYSE	ODC	Wed, Feb 10, 2010	15.72	15.98	15.51	15.82
3876	NYSE	ODC	Tue, Feb 9, 2010	15.37	16.24	15.36	15.81
3875	NYSE	ODC	Mon, Feb 8, 2010	15.39	15.47	15.14	15.30
3874	NYSE	ODC	Fri, Feb 5, 2010	15.46	15.49	15.10	15.47
3873	NYSE	ODC	Thu, Feb 4, 2010	15.70	15.70	15.12	15.45
3872	NYSE	ODC	Wed, Feb 3, 2010	15.89	15.89	15.70	15.70
3871	NYSE	ODC	Tue, Feb 2, 2010	15.89	16.10	15.82	15.89
3870	NYSE	ODC	Mon, Feb 1, 2010	15.86	16.07	15.86	15.93
3869	NYSE	ODC	Fri, Jan 29, 2010	15.62	15.88	15.59	15.88
3868	NYSE	ODC	Thu, Jan 28, 2010	16.00	16.00	15.58	15.58
3867	NYSE	ODC	Wed, Jan 27, 2010	16.00	16.09	15.88	16.03
3866	NYSE	ODC	Tue, Jan 26, 2010	15.90	16.12	15.81	16.10
3865	NYSE	ODC	Mon, Jan 25, 2010	15.77	16.33	15.77	15.87
3864	NYSE	ODC	Fri, Jan 22, 2010	15.66	15.85	15.59	15.64
3863	NYSE	ODC	Thu, Jan 21, 2010	15.85	15.85	15.50	15.64
3862	NYSE	ODC	Wed, Jan 20, 2010	15.62	15.99	15.50	15.89
3861	NYSE	ODC	Tue, Jan 19, 2010	15.77	15.90	15.52	15.68
3860	NYSE	ODC	Fri, Jan 15, 2010	15.67	15.89	15.61	15.71
3859	NYSE	ODC	Thu, Jan 14, 2010	15.71	15.74	15.51	15.59
3858	NYSE	ODC	Wed, Jan 13, 2010	16.14	16.14	15.60	15.65
3857	NYSE	ODC	Tue, Jan 12, 2010	16.08	16.54	16.08	16.10
3856	NYSE	ODC	Mon, Jan 11, 2010	15.95	16.39	15.95	16.05
3855	NYSE	ODC	Fri, Jan 8, 2010	15.72	15.96	15.59	15.92
3854	NYSE	ODC	Thu, Jan 7, 2010	15.51	15.80	15.50	15.71
3853	NYSE	ODC	Wed, Jan 6, 2010	15.66	15.91	15.47	15.47
3852	NYSE	ODC	Tue, Jan 5, 2010	15.92	15.95	15.58	15.58
3851	NYSE	ODC	Mon, Jan 4, 2010	15.55	15.97	15.55	15.97
3850	NYSE	ODC	Thu, Dec 31, 2009	15.52	15.58	15.37	15.50
3849	NYSE	ODC	Wed, Dec 30, 2009	15.54	15.63	15.39	15.48
3848	NYSE	ODC	Tue, Dec 29, 2009	15.52	15.65	15.46	15.50
3847	NYSE	ODC	Mon, Dec 28, 2009	15.53	15.77	15.46	15.46
3846	NYSE	ODC	Thu, Dec 24, 2009	15.58	15.61	15.46	15.55
3845	NYSE	ODC	Wed, Dec 23, 2009	15.48	15.69	15.34	15.69
3844	NYSE	ODC	Tue, Dec 22, 2009	15.52	15.54	15.36	15.40
3843	NYSE	ODC	Mon, Dec 21, 2009	15.46	15.60	15.26	15.52
3842	NYSE	ODC	Fri, Dec 18, 2009	15.50	15.58	15.40	15.47
3841	NYSE	ODC	Thu, Dec 17, 2009	15.34	15.49	15.22	15.40
3840	NYSE	ODC	Wed, Dec 16, 2009	15.47	15.55	15.33	15.33
3839	NYSE	ODC	Tue, Dec 15, 2009	15.87	15.87	15.29	15.29
3838	NYSE	ODC	Mon, Dec 14, 2009	15.44	15.84	15.26	15.84
3837	NYSE	ODC	Fri, Dec 11, 2009	15.44	15.44	15.29	15.36
3836	NYSE	ODC	Thu, Dec 10, 2009	15.43	15.45	15.25	15.34
3835	NYSE	ODC	Wed, Dec 9, 2009	15.32	15.48	15.21	15.39
3834	NYSE	ODC	Tue, Dec 8, 2009	15.49	15.49	15.15	15.39
3833	NYSE	ODC	Mon, Dec 7, 2009	15.45	15.51	15.16	15.49
3832	NYSE	ODC	Fri, Dec 4, 2009	15.40	15.50	15.14	15.50
3831	NYSE	ODC	Thu, Dec 3, 2009	15.20	15.40	15.02	15.02
3830	NYSE	ODC	Wed, Dec 2, 2009	14.82	15.33	14.82	15.17
3829	NYSE	ODC	Tue, Dec 1, 2009	15.00	15.10	14.75	14.89
3828	NYSE	ODC	Mon, Nov 30, 2009	15.12	15.22	14.91	14.97
3827	NYSE	ODC	Fri, Nov 27, 2009	15.17	15.32	15.00	15.00
3826	NYSE	ODC	Wed, Nov 25, 2009	15.31	15.41	15.16	15.16
3825	NYSE	ODC	Tue, Nov 24, 2009	15.30	15.43	15.19	15.33
3824	NYSE	ODC	Mon, Nov 23, 2009	15.28	15.63	15.18	15.31
3823	NYSE	ODC	Fri, Nov 20, 2009	15.11	15.29	15.08	15.16
3822	NYSE	ODC	Thu, Nov 19, 2009	15.00	15.32	15.00	15.19
3821	NYSE	ODC	Wed, Nov 18, 2009	15.26	15.56	15.15	15.20
3820	NYSE	ODC	Tue, Nov 17, 2009	15.34	15.48	15.03	15.41
3819	NYSE	ODC	Mon, Nov 16, 2009	15.20	15.53	15.20	15.36
3818	NYSE	ODC	Fri, Nov 13, 2009	15.19	15.38	15.08	15.16
3817	NYSE	ODC	Thu, Nov 12, 2009	15.29	15.43	15.09	15.09
3816	NYSE	ODC	Wed, Nov 11, 2009	15.49	15.50	15.21	15.35
3815	NYSE	ODC	Tue, Nov 10, 2009	15.38	15.54	15.13	15.25
3814	NYSE	ODC	Mon, Nov 9, 2009	15.43	15.83	15.22	15.44
3813	NYSE	ODC	Fri, Nov 6, 2009	15.15	15.75	15.15	15.42
3812	NYSE	ODC	Thu, Nov 5, 2009	15.22	15.49	15.06	15.28
3811	NYSE	ODC	Wed, Nov 4, 2009	15.30	15.30	14.86	14.92
3810	NYSE	ODC	Tue, Nov 3, 2009	15.67	15.67	15.11	15.32
3809	NYSE	ODC	Mon, Nov 2, 2009	15.28	15.75	15.23	15.75
3808	NYSE	ODC	Fri, Oct 30, 2009	15.17	15.30	15.15	15.29
3807	NYSE	ODC	Thu, Oct 29, 2009	15.26	15.30	15.00	15.25
3806	NYSE	ODC	Wed, Oct 28, 2009	15.29	15.55	15.16	15.16
3805	NYSE	ODC	Tue, Oct 27, 2009	15.17	15.45	15.15	15.25
3804	NYSE	ODC	Mon, Oct 26, 2009	15.17	15.42	15.13	15.14
3803	NYSE	ODC	Fri, Oct 23, 2009	15.25	15.45	15.11	15.12
3802	NYSE	ODC	Thu, Oct 22, 2009	15.21	15.43	15.21	15.25
3801	NYSE	ODC	Wed, Oct 21, 2009	15.28	15.44	15.15	15.26
3800	NYSE	ODC	Tue, Oct 20, 2009	15.56	15.56	15.34	15.34
3799	NYSE	ODC	Mon, Oct 19, 2009	15.50	15.68	15.25	15.62
3798	NYSE	ODC	Fri, Oct 16, 2009	15.18	15.62	15.18	15.53
3797	NYSE	ODC	Thu, Oct 15, 2009	15.00	15.39	15.00	15.10
3796	NYSE	ODC	Wed, Oct 14, 2009	15.00	15.36	14.95	15.05
3795	NYSE	ODC	Tue, Oct 13, 2009	15.16	15.23	14.76	14.90
3794	NYSE	ODC	Mon, Oct 12, 2009	15.60	15.74	15.12	15.13
3793	NYSE	ODC	Fri, Oct 9, 2009	15.25	15.90	15.25	15.62
3792	NYSE	ODC	Thu, Oct 8, 2009	15.41	15.49	15.14	15.21
3791	NYSE	ODC	Wed, Oct 7, 2009	15.50	15.51	15.10	15.32
3790	NYSE	ODC	Tue, Oct 6, 2009	15.28	15.57	14.61	15.57
3789	NYSE	ODC	Mon, Oct 5, 2009	14.78	15.10	14.78	14.91
3788	NYSE	ODC	Fri, Oct 2, 2009	14.61	15.08	14.61	14.78
3787	NYSE	ODC	Thu, Oct 1, 2009	14.55	15.06	14.50	14.58
3786	NYSE	ODC	Wed, Sep 30, 2009	15.49	15.53	14.50	14.50
3785	NYSE	ODC	Tue, Sep 29, 2009	15.44	15.75	15.43	15.54
3784	NYSE	ODC	Mon, Sep 28, 2009	15.19	15.75	14.99	15.40
3783	NYSE	ODC	Fri, Sep 25, 2009	14.79	15.19	14.79	15.17
3782	NYSE	ODC	Thu, Sep 24, 2009	14.70	14.88	14.65	14.82
3781	NYSE	ODC	Wed, Sep 23, 2009	14.41	14.95	14.36	14.64
3780	NYSE	ODC	Tue, Sep 22, 2009	14.51	14.79	14.32	14.45
3779	NYSE	ODC	Mon, Sep 21, 2009	14.35	14.62	14.34	14.40
3778	NYSE	ODC	Fri, Sep 18, 2009	14.74	14.74	14.31	14.31
3777	NYSE	ODC	Thu, Sep 17, 2009	15.01	15.16	14.65	14.72
3776	NYSE	ODC	Wed, Sep 16, 2009	14.65	15.10	14.41	14.94
3775	NYSE	ODC	Tue, Sep 15, 2009	14.52	15.15	14.42	14.49
3774	NYSE	ODC	Mon, Sep 14, 2009	14.59	14.72	14.31	14.51
3773	NYSE	ODC	Fri, Sep 11, 2009	14.45	14.65	14.16	14.45
3772	NYSE	ODC	Thu, Sep 10, 2009	14.18	14.53	14.08	14.40
3771	NYSE	ODC	Wed, Sep 9, 2009	14.19	14.27	14.05	14.18
3770	NYSE	ODC	Tue, Sep 8, 2009	14.52	14.52	14.06	14.23
3769	NYSE	ODC	Fri, Sep 4, 2009	15.15	15.16	14.45	14.45
3768	NYSE	ODC	Thu, Sep 3, 2009	15.13	15.19	14.82	14.99
3767	NYSE	ODC	Wed, Sep 2, 2009	15.20	15.26	14.48	15.03
3766	NYSE	ODC	Tue, Sep 1, 2009	15.70	15.98	15.13	15.26
3765	NYSE	ODC	Mon, Aug 31, 2009	16.18	16.27	15.02	15.69
3764	NYSE	ODC	Fri, Aug 28, 2009	16.62	16.62	15.85	16.19
3763	NYSE	ODC	Thu, Aug 27, 2009	16.19	16.55	16.00	16.55
3762	NYSE	ODC	Wed, Aug 26, 2009	16.51	16.69	15.84	16.25
3761	NYSE	ODC	Tue, Aug 25, 2009	16.79	16.95	16.32	16.75
3760	NYSE	ODC	Mon, Aug 24, 2009	15.94	17.13	15.90	16.81
3759	NYSE	ODC	Fri, Aug 21, 2009	16.22	17.40	16.11	16.84
3758	NYSE	ODC	Thu, Aug 20, 2009	15.80	15.99	15.59	15.97
3757	NYSE	ODC	Wed, Aug 19, 2009	15.53	15.80	15.29	15.80
3756	NYSE	ODC	Tue, Aug 18, 2009	15.57	15.70	15.09	15.68
3755	NYSE	ODC	Mon, Aug 17, 2009	15.01	15.65	14.76	15.28
3754	NYSE	ODC	Fri, Aug 14, 2009	16.04	16.17	15.10	15.17
3753	NYSE	ODC	Thu, Aug 13, 2009	15.75	16.15	15.58	16.04
3752	NYSE	ODC	Wed, Aug 12, 2009	15.78	16.30	14.73	15.75
3751	NYSE	ODC	Tue, Aug 11, 2009	15.93	16.14	15.41	15.60
3750	NYSE	ODC	Mon, Aug 10, 2009	16.26	16.26	15.61	16.01
3749	NYSE	ODC	Fri, Aug 7, 2009	15.83	16.30	15.60	15.93
3748	NYSE	ODC	Thu, Aug 6, 2009	15.97	15.97	15.00	15.48
3747	NYSE	ODC	Wed, Aug 5, 2009	16.20	16.69	15.90	15.90
3746	NYSE	ODC	Tue, Aug 4, 2009	16.00	16.35	15.93	16.16
3745	NYSE	ODC	Mon, Aug 3, 2009	15.84	16.00	15.28	16.00
3744	NYSE	ODC	Fri, Jul 31, 2009	15.95	16.00	15.72	15.75
3743	NYSE	ODC	Thu, Jul 30, 2009	15.75	16.19	15.39	15.90
3742	NYSE	ODC	Wed, Jul 29, 2009	15.86	15.86	15.16	15.61
3741	NYSE	ODC	Tue, Jul 28, 2009	15.93	16.49	15.63	15.86
3740	NYSE	ODC	Mon, Jul 27, 2009	15.87	16.19	15.61	15.99
3739	NYSE	ODC	Fri, Jul 24, 2009	15.26	16.00	15.10	15.93
3738	NYSE	ODC	Thu, Jul 23, 2009	15.07	15.20	14.80	15.20
3737	NYSE	ODC	Wed, Jul 22, 2009	14.85	15.29	14.85	15.02
3736	NYSE	ODC	Tue, Jul 21, 2009	15.17	15.41	14.60	14.85
3735	NYSE	ODC	Mon, Jul 20, 2009	14.76	15.59	14.28	15.10
3734	NYSE	ODC	Fri, Jul 17, 2009	14.61	14.85	14.55	14.78
3733	NYSE	ODC	Thu, Jul 16, 2009	14.82	15.00	14.30	14.89
3732	NYSE	ODC	Wed, Jul 15, 2009	14.41	14.72	14.41	14.72
3731	NYSE	ODC	Tue, Jul 14, 2009	14.71	14.75	14.00	14.36
3730	NYSE	ODC	Mon, Jul 13, 2009	14.44	14.90	14.43	14.76
3729	NYSE	ODC	Fri, Jul 10, 2009	14.17	14.63	14.17	14.44
3728	NYSE	ODC	Thu, Jul 9, 2009	14.50	14.83	14.13	14.16
3727	NYSE	ODC	Wed, Jul 8, 2009	15.13	15.13	14.01	14.18
3726	NYSE	ODC	Tue, Jul 7, 2009	15.16	15.33	14.83	14.87
3725	NYSE	ODC	Mon, Jul 6, 2009	14.74	15.24	14.46	14.93
3724	NYSE	ODC	Thu, Jul 2, 2009	15.33	15.33	14.70	14.70
3723	NYSE	ODC	Wed, Jul 1, 2009	14.94	15.36	14.83	15.26
3722	NYSE	ODC	Tue, Jun 30, 2009	15.00	15.13	14.54	14.85
3721	NYSE	ODC	Mon, Jun 29, 2009	14.80	15.18	14.52	14.80
3720	NYSE	ODC	Fri, Jun 26, 2009	14.65	15.75	14.46	15.48
3719	NYSE	ODC	Thu, Jun 25, 2009	14.35	14.62	13.78	14.59
3718	NYSE	ODC	Wed, Jun 24, 2009	14.65	14.65	14.00	14.35
3717	NYSE	ODC	Tue, Jun 23, 2009	14.65	14.65	14.12	14.65
3716	NYSE	ODC	Mon, Jun 22, 2009	14.94	15.04	14.04	14.65
3715	NYSE	ODC	Fri, Jun 19, 2009	14.51	14.94	14.01	14.94
3714	NYSE	ODC	Thu, Jun 18, 2009	14.29	14.60	14.28	14.28
3713	NYSE	ODC	Wed, Jun 17, 2009	14.16	14.40	14.12	14.31
3712	NYSE	ODC	Tue, Jun 16, 2009	14.64	14.91	14.08	14.18
3711	NYSE	ODC	Mon, Jun 15, 2009	18.24	18.24	13.86	14.28
3710	NYSE	ODC	Fri, Jun 12, 2009	18.36	18.76	18.33	18.76
3709	NYSE	ODC	Thu, Jun 11, 2009	17.69	18.46	17.39	18.26
3708	NYSE	ODC	Wed, Jun 10, 2009	18.50	18.85	17.60	17.84
3707	NYSE	ODC	Tue, Jun 9, 2009	18.81	19.20	18.66	18.71
3706	NYSE	ODC	Mon, Jun 8, 2009	17.73	18.84	16.69	18.82
3705	NYSE	ODC	Fri, Jun 5, 2009	17.65	18.00	17.65	17.83
3704	NYSE	ODC	Thu, Jun 4, 2009	16.88	17.99	16.69	17.70
3703	NYSE	ODC	Wed, Jun 3, 2009	16.71	16.93	16.51	16.88
3702	NYSE	ODC	Tue, Jun 2, 2009	16.69	16.98	15.15	16.66
3701	NYSE	ODC	Mon, Jun 1, 2009	17.19	17.19	16.27	16.49
3700	NYSE	ODC	Fri, May 29, 2009	16.28	16.40	15.78	16.40
3699	NYSE	ODC	Thu, May 28, 2009	16.49	16.50	16.39	16.43
3698	NYSE	ODC	Wed, May 27, 2009	15.67	16.49	15.67	16.48
3697	NYSE	ODC	Tue, May 26, 2009	16.22	16.48	16.22	16.30
3696	NYSE	ODC	Fri, May 22, 2009	16.04	16.29	15.84	16.12
3695	NYSE	ODC	Thu, May 21, 2009	16.11	16.19	15.91	16.04
3694	NYSE	ODC	Wed, May 20, 2009	16.50	16.50	16.20	16.20
3693	NYSE	ODC	Tue, May 19, 2009	16.36	16.78	16.26	16.35
3692	NYSE	ODC	Mon, May 18, 2009	16.32	16.50	16.25	16.50
3691	NYSE	ODC	Fri, May 15, 2009	16.17	16.39	16.17	16.37
3690	NYSE	ODC	Thu, May 14, 2009	16.22	16.25	16.07	16.25
3689	NYSE	ODC	Wed, May 13, 2009	16.07	16.46	16.04	16.44
3688	NYSE	ODC	Tue, May 12, 2009	16.50	16.50	16.05	16.17
3687	NYSE	ODC	Mon, May 11, 2009	16.30	16.45	16.06	16.38
3686	NYSE	ODC	Fri, May 8, 2009	15.79	16.45	15.79	16.45
3685	NYSE	ODC	Thu, May 7, 2009	15.89	16.22	15.54	15.65
3684	NYSE	ODC	Wed, May 6, 2009	16.00	16.12	15.61	16.01
3683	NYSE	ODC	Tue, May 5, 2009	16.68	16.94	15.79	15.82
3682	NYSE	ODC	Mon, May 4, 2009	16.20	16.50	15.60	16.50
3681	NYSE	ODC	Fri, May 1, 2009	16.13	16.33	15.89	16.20
3680	NYSE	ODC	Thu, Apr 30, 2009	16.22	16.22	15.73	16.14
3679	NYSE	ODC	Wed, Apr 29, 2009	15.85	16.30	15.60	16.30
3678	NYSE	ODC	Tue, Apr 28, 2009	15.92	15.92	15.11	15.72
3677	NYSE	ODC	Mon, Apr 27, 2009	15.54	16.46	15.54	16.07
3676	NYSE	ODC	Fri, Apr 24, 2009	15.93	15.93	15.54	15.69
3675	NYSE	ODC	Thu, Apr 23, 2009	15.80	15.90	15.48	15.83
3674	NYSE	ODC	Wed, Apr 22, 2009	15.70	16.08	15.34	15.97
3673	NYSE	ODC	Tue, Apr 21, 2009	15.45	15.74	15.27	15.64
3672	NYSE	ODC	Mon, Apr 20, 2009	15.24	15.53	15.12	15.41
3671	NYSE	ODC	Fri, Apr 17, 2009	15.00	15.53	14.75	15.28
3670	NYSE	ODC	Thu, Apr 16, 2009	15.21	15.37	14.80	15.19
3669	NYSE	ODC	Wed, Apr 15, 2009	14.89	15.55	14.89	15.20
3668	NYSE	ODC	Tue, Apr 14, 2009	15.82	15.85	15.51	15.59
3667	NYSE	ODC	Mon, Apr 13, 2009	15.98	16.08	15.76	15.89
3666	NYSE	ODC	Thu, Apr 9, 2009	15.86	16.00	15.75	16.00
3665	NYSE	ODC	Wed, Apr 8, 2009	15.88	15.99	15.60	15.70
3664	NYSE	ODC	Tue, Apr 7, 2009	14.60	17.13	14.60	15.55
3663	NYSE	ODC	Mon, Apr 6, 2009	13.74	14.60	13.74	14.60
3662	NYSE	ODC	Fri, Apr 3, 2009	14.43	14.43	14.29	14.43
3661	NYSE	ODC	Thu, Apr 2, 2009	14.07	14.45	14.07	14.43
3660	NYSE	ODC	Wed, Apr 1, 2009	14.69	14.75	14.00	14.18
3659	NYSE	ODC	Tue, Mar 31, 2009	14.24	14.75	14.15	14.75
3658	NYSE	ODC	Mon, Mar 30, 2009	13.95	14.26	13.82	14.26
3657	NYSE	ODC	Fri, Mar 27, 2009	14.62	14.62	14.00	14.06
3656	NYSE	ODC	Thu, Mar 26, 2009	14.13	14.38	14.13	14.25
3655	NYSE	ODC	Wed, Mar 25, 2009	14.05	14.26	14.05	14.13
3654	NYSE	ODC	Tue, Mar 24, 2009	14.19	14.30	13.97	13.99
3653	NYSE	ODC	Mon, Mar 23, 2009	14.49	14.49	14.05	14.11
3652	NYSE	ODC	Fri, Mar 20, 2009	14.64	14.64	13.94	14.29
3651	NYSE	ODC	Thu, Mar 19, 2009	14.60	14.85	14.43	14.44
3650	NYSE	ODC	Wed, Mar 18, 2009	14.59	14.61	14.43	14.54
3649	NYSE	ODC	Tue, Mar 17, 2009	14.74	14.85	14.58	14.67
3648	NYSE	ODC	Mon, Mar 16, 2009	14.98	15.00	14.77	14.77
3647	NYSE	ODC	Fri, Mar 13, 2009	14.74	14.78	14.25	14.74
3646	NYSE	ODC	Thu, Mar 12, 2009	14.92	15.00	14.50	14.75
3645	NYSE	ODC	Wed, Mar 11, 2009	14.00	15.13	14.00	15.00
3644	NYSE	ODC	Tue, Mar 10, 2009	13.05	13.89	13.05	13.64
3643	NYSE	ODC	Mon, Mar 9, 2009	13.10	13.11	12.85	13.00
3642	NYSE	ODC	Fri, Mar 6, 2009	13.20	13.27	13.01	13.11
3641	NYSE	ODC	Thu, Mar 5, 2009	14.15	14.15	13.09	13.40
3640	NYSE	ODC	Wed, Mar 4, 2009	14.30	14.36	14.08	14.20
3639	NYSE	ODC	Tue, Mar 3, 2009	13.97	14.27	13.97	14.20
3638	NYSE	ODC	Mon, Mar 2, 2009	14.28	14.42	14.03	14.03
3637	NYSE	ODC	Fri, Feb 27, 2009	14.86	14.89	13.97	14.55
3636	NYSE	ODC	Thu, Feb 26, 2009	14.86	14.96	14.86	14.91
3635	NYSE	ODC	Wed, Feb 25, 2009	15.18	15.18	14.90	14.90
3634	NYSE	ODC	Tue, Feb 24, 2009	15.25	15.50	15.11	15.17
3633	NYSE	ODC	Mon, Feb 23, 2009	15.54	15.60	15.18	15.20
3632	NYSE	ODC	Fri, Feb 20, 2009	15.68	15.78	15.15	15.56
3631	NYSE	ODC	Thu, Feb 19, 2009	15.75	16.10	15.73	15.73
3630	NYSE	ODC	Wed, Feb 18, 2009	15.54	15.75	15.54	15.70
3629	NYSE	ODC	Tue, Feb 17, 2009	15.83	15.83	15.60	15.73
3628	NYSE	ODC	Fri, Feb 13, 2009	15.72	15.95	15.65	15.95
3627	NYSE	ODC	Thu, Feb 12, 2009	15.54	15.90	15.49	15.72
3626	NYSE	ODC	Wed, Feb 11, 2009	15.66	15.71	15.50	15.58
3625	NYSE	ODC	Tue, Feb 10, 2009	15.73	15.84	15.43	15.71
3624	NYSE	ODC	Mon, Feb 9, 2009	16.50	16.50	15.66	15.73
3623	NYSE	ODC	Fri, Feb 6, 2009	15.85	16.40	15.52	16.40
3622	NYSE	ODC	Thu, Feb 5, 2009	15.40	15.88	15.40	15.88
3621	NYSE	ODC	Wed, Feb 4, 2009	15.50	15.89	14.97	15.61
3620	NYSE	ODC	Tue, Feb 3, 2009	15.25	15.51	14.14	15.45
3619	NYSE	ODC	Mon, Feb 2, 2009	16.06	16.27	14.85	15.23
3618	NYSE	ODC	Fri, Jan 30, 2009	16.42	16.47	15.00	16.05
3617	NYSE	ODC	Thu, Jan 29, 2009	16.63	16.63	15.68	16.54
3616	NYSE	ODC	Wed, Jan 28, 2009	15.72	16.96	15.72	16.70
3615	NYSE	ODC	Tue, Jan 27, 2009	16.08	16.13	15.44	15.44
3614	NYSE	ODC	Mon, Jan 26, 2009	16.24	16.25	16.00	16.13
3613	NYSE	ODC	Fri, Jan 23, 2009	16.35	16.35	16.07	16.19
3612	NYSE	ODC	Thu, Jan 22, 2009	16.35	16.65	16.35	16.40
3611	NYSE	ODC	Wed, Jan 21, 2009	16.33	16.38	16.25	16.30
3610	NYSE	ODC	Tue, Jan 20, 2009	16.50	16.54	15.87	16.29
3609	NYSE	ODC	Fri, Jan 16, 2009	16.28	16.33	16.03	16.19
3608	NYSE	ODC	Thu, Jan 15, 2009	16.30	16.57	16.23	16.23
3607	NYSE	ODC	Wed, Jan 14, 2009	16.67	16.76	16.33	16.54
3606	NYSE	ODC	Tue, Jan 13, 2009	17.16	17.23	16.71	16.78
3605	NYSE	ODC	Mon, Jan 12, 2009	18.07	18.07	16.26	17.09
3604	NYSE	ODC	Fri, Jan 9, 2009	17.43	17.93	17.25	17.55
3603	NYSE	ODC	Thu, Jan 8, 2009	17.70	17.70	17.22	17.25
3602	NYSE	ODC	Wed, Jan 7, 2009	17.34	18.00	17.34	17.75
3601	NYSE	ODC	Tue, Jan 6, 2009	17.27	17.81	17.27	17.43
3600	NYSE	ODC	Mon, Jan 5, 2009	18.23	18.24	17.19	17.19
3599	NYSE	ODC	Fri, Jan 2, 2009	18.50	18.54	18.00	18.34
3598	NYSE	ODC	Wed, Dec 31, 2008	17.94	18.75	17.77	18.75
3597	NYSE	ODC	Tue, Dec 30, 2008	18.12	18.28	17.40	17.99
3596	NYSE	ODC	Mon, Dec 29, 2008	18.24	18.30	17.97	18.17
3595	NYSE	ODC	Fri, Dec 26, 2008	18.26	18.35	18.18	18.34
3594	NYSE	ODC	Wed, Dec 24, 2008	18.17	18.48	17.90	18.31
3593	NYSE	ODC	Tue, Dec 23, 2008	18.41	18.41	17.71	18.28
3592	NYSE	ODC	Mon, Dec 22, 2008	18.00	18.30	17.64	18.30
3591	NYSE	ODC	Fri, Dec 19, 2008	18.12	18.14	17.86	17.99
3590	NYSE	ODC	Thu, Dec 18, 2008	18.08	18.14	17.94	18.00
3589	NYSE	ODC	Wed, Dec 17, 2008	17.58	18.23	17.47	18.09
3588	NYSE	ODC	Tue, Dec 16, 2008	17.19	17.70	16.99	17.70
3587	NYSE	ODC	Mon, Dec 15, 2008	17.92	18.43	17.17	17.27
3586	NYSE	ODC	Fri, Dec 12, 2008	16.52	17.90	15.96	17.90
3585	NYSE	ODC	Thu, Dec 11, 2008	18.18	18.18	16.45	16.93
3584	NYSE	ODC	Wed, Dec 10, 2008	16.39	18.38	15.70	18.38
3583	NYSE	ODC	Tue, Dec 9, 2008	17.32	18.12	16.10	16.89
3582	NYSE	ODC	Mon, Dec 8, 2008	16.93	17.52	16.83	17.52
3581	NYSE	ODC	Fri, Dec 5, 2008	16.65	16.95	16.09	16.95
3580	NYSE	ODC	Thu, Dec 4, 2008	17.26	17.26	16.66	16.89
3579	NYSE	ODC	Wed, Dec 3, 2008	18.00	18.27	17.67	17.67
3578	NYSE	ODC	Tue, Dec 2, 2008	18.63	18.63	18.23	18.33
3577	NYSE	ODC	Mon, Dec 1, 2008	19.00	19.00	18.36	18.36
3576	NYSE	ODC	Fri, Nov 28, 2008	17.81	18.96	17.80	18.96
3575	NYSE	ODC	Wed, Nov 26, 2008	17.75	17.75	16.96	17.70
3574	NYSE	ODC	Tue, Nov 25, 2008	17.38	17.85	17.32	17.76
3573	NYSE	ODC	Mon, Nov 24, 2008	17.51	17.53	16.91	17.32
3572	NYSE	ODC	Fri, Nov 21, 2008	17.80	17.80	16.76	17.52
3571	NYSE	ODC	Thu, Nov 20, 2008	17.76	17.81	17.50	17.81
3570	NYSE	ODC	Wed, Nov 19, 2008	17.61	18.00	17.61	17.80
3569	NYSE	ODC	Tue, Nov 18, 2008	18.05	18.05	17.55	17.74
3568	NYSE	ODC	Mon, Nov 17, 2008	17.80	18.07	15.91	17.95
3567	NYSE	ODC	Fri, Nov 14, 2008	17.17	18.00	17.17	17.66
3566	NYSE	ODC	Thu, Nov 13, 2008	17.00	17.40	16.78	17.40
3565	NYSE	ODC	Wed, Nov 12, 2008	17.38	17.38	16.73	17.00
3564	NYSE	ODC	Tue, Nov 11, 2008	17.32	17.38	16.95	17.38
3563	NYSE	ODC	Mon, Nov 10, 2008	16.07	17.47	15.75	17.47
3562	NYSE	ODC	Fri, Nov 7, 2008	16.17	16.20	15.92	16.00
3561	NYSE	ODC	Thu, Nov 6, 2008	15.67	16.25	15.37	16.25
3560	NYSE	ODC	Wed, Nov 5, 2008	16.00	16.00	15.04	15.67
3559	NYSE	ODC	Tue, Nov 4, 2008	16.24	16.39	15.72	16.13
3558	NYSE	ODC	Mon, Nov 3, 2008	16.43	16.43	16.18	16.28
3557	NYSE	ODC	Fri, Oct 31, 2008	16.87	16.87	16.36	16.55
3556	NYSE	ODC	Thu, Oct 30, 2008	16.78	17.00	16.50	17.00
3555	NYSE	ODC	Wed, Oct 29, 2008	16.25	16.58	15.95	16.58
3554	NYSE	ODC	Tue, Oct 28, 2008	16.67	16.67	15.84	16.30
3553	NYSE	ODC	Mon, Oct 27, 2008	16.00	17.00	15.96	15.96
3552	NYSE	ODC	Fri, Oct 24, 2008	15.94	16.25	15.60	16.25
3551	NYSE	ODC	Thu, Oct 23, 2008	16.23	16.23	15.63	15.63
3550	NYSE	ODC	Wed, Oct 22, 2008	16.63	17.30	16.01	16.38
3549	NYSE	ODC	Tue, Oct 21, 2008	17.20	17.20	16.32	16.88
3548	NYSE	ODC	Mon, Oct 20, 2008	15.24	17.57	15.24	17.00
3547	NYSE	ODC	Fri, Oct 17, 2008	15.25	15.50	15.20	15.25
3546	NYSE	ODC	Thu, Oct 16, 2008	13.64	15.37	13.45	15.25
3545	NYSE	ODC	Wed, Oct 15, 2008	12.96	13.98	12.60	13.76
3544	NYSE	ODC	Tue, Oct 14, 2008	13.26	13.32	12.70	12.73
3543	NYSE	ODC	Mon, Oct 13, 2008	11.99	13.15	11.99	13.01
3542	NYSE	ODC	Fri, Oct 10, 2008	12.75	12.85	10.19	11.62
3541	NYSE	ODC	Thu, Oct 9, 2008	14.83	14.83	12.71	12.79
3540	NYSE	ODC	Wed, Oct 8, 2008	14.70	14.98	14.55	14.90
3539	NYSE	ODC	Tue, Oct 7, 2008	15.15	15.38	14.40	14.94
3538	NYSE	ODC	Mon, Oct 6, 2008	15.93	16.08	14.90	14.90
3537	NYSE	ODC	Fri, Oct 3, 2008	15.85	15.97	15.38	15.93
3536	NYSE	ODC	Thu, Oct 2, 2008	16.32	16.32	15.61	15.98
3535	NYSE	ODC	Wed, Oct 1, 2008	16.81	16.81	16.36	16.50
3534	NYSE	ODC	Tue, Sep 30, 2008	16.01	17.00	15.77	16.92
3533	NYSE	ODC	Mon, Sep 29, 2008	16.38	16.74	16.27	16.35
3532	NYSE	ODC	Fri, Sep 26, 2008	16.32	16.43	16.18	16.27
3531	NYSE	ODC	Thu, Sep 25, 2008	16.44	16.87	16.16	16.42
3530	NYSE	ODC	Wed, Sep 24, 2008	16.47	16.72	16.42	16.43
3529	NYSE	ODC	Tue, Sep 23, 2008	16.23	16.63	16.23	16.38
3528	NYSE	ODC	Mon, Sep 22, 2008	16.30	17.63	16.28	16.32
3527	NYSE	ODC	Fri, Sep 19, 2008	16.29	16.53	16.00	16.02
3526	NYSE	ODC	Thu, Sep 18, 2008	16.36	16.42	16.23	16.25
3525	NYSE	ODC	Wed, Sep 17, 2008	16.12	16.21	16.00	16.10
3524	NYSE	ODC	Tue, Sep 16, 2008	16.55	16.65	16.03	16.14
3523	NYSE	ODC	Mon, Sep 15, 2008	16.54	16.72	16.15	16.64
3522	NYSE	ODC	Fri, Sep 12, 2008	16.65	16.65	16.49	16.50
3521	NYSE	ODC	Thu, Sep 11, 2008	16.94	16.94	16.55	16.65
3520	NYSE	ODC	Wed, Sep 10, 2008	17.00	17.00	16.81	16.84
3519	NYSE	ODC	Tue, Sep 9, 2008	17.35	17.35	16.85	16.96
3518	NYSE	ODC	Mon, Sep 8, 2008	17.50	17.50	17.04	17.14
3517	NYSE	ODC	Fri, Sep 5, 2008	17.42	17.42	16.86	17.30
3516	NYSE	ODC	Thu, Sep 4, 2008	18.07	18.10	17.40	17.40
3515	NYSE	ODC	Wed, Sep 3, 2008	18.11	18.19	17.74	17.93
3514	NYSE	ODC	Tue, Sep 2, 2008	18.50	18.50	17.95	17.99
3513	NYSE	ODC	Fri, Aug 29, 2008	17.92	18.50	17.65	18.40
3512	NYSE	ODC	Thu, Aug 28, 2008	17.75	17.99	17.75	17.99
3511	NYSE	ODC	Wed, Aug 27, 2008	17.92	17.98	17.45	17.45
3510	NYSE	ODC	Tue, Aug 26, 2008	17.80	17.96	17.46	17.92
3509	NYSE	ODC	Mon, Aug 25, 2008	17.75	17.96	17.30	17.77
3508	NYSE	ODC	Thu, Aug 21, 2008	17.48	17.80	17.38	17.80
3507	NYSE	ODC	Wed, Aug 20, 2008	17.66	17.73	17.49	17.65
3506	NYSE	ODC	Tue, Aug 19, 2008	17.58	18.00	17.41	17.80
3505	NYSE	ODC	Mon, Aug 18, 2008	17.75	17.75	17.75	17.75
3504	NYSE	ODC	Fri, Aug 15, 2008	17.85	17.88	17.85	17.86
3503	NYSE	ODC	Thu, Aug 14, 2008	17.53	18.01	17.48	17.71
3502	NYSE	ODC	Wed, Aug 13, 2008	17.49	17.62	17.49	17.61
3501	NYSE	ODC	Tue, Aug 12, 2008	17.62	17.70	17.50	17.57
3500	NYSE	ODC	Mon, Aug 11, 2008	17.44	17.76	17.44	17.73
3499	NYSE	ODC	Fri, Aug 8, 2008	17.26	17.50	16.79	17.44
3498	NYSE	ODC	Thu, Aug 7, 2008	17.05	17.20	17.00	17.20
3497	NYSE	ODC	Wed, Aug 6, 2008	17.07	17.23	17.07	17.19
3496	NYSE	ODC	Tue, Aug 5, 2008	17.06	17.23	16.71	17.02
3495	NYSE	ODC	Mon, Aug 4, 2008	17.29	17.29	16.88	17.15
3494	NYSE	ODC	Fri, Aug 1, 2008	17.30	17.35	17.00	17.00
3493	NYSE	ODC	Thu, Jul 31, 2008	16.95	17.50	16.88	17.22
3492	NYSE	ODC	Wed, Jul 30, 2008	16.77	17.19	16.76	16.90
3491	NYSE	ODC	Tue, Jul 29, 2008	16.84	16.99	16.56	16.59
3490	NYSE	ODC	Mon, Jul 28, 2008	16.60	16.99	16.60	16.74
3489	NYSE	ODC	Fri, Jul 25, 2008	16.54	16.78	16.44	16.44
3488	NYSE	ODC	Thu, Jul 24, 2008	16.57	16.71	16.30	16.30
3487	NYSE	ODC	Wed, Jul 23, 2008	16.60	16.92	16.60	16.70
3486	NYSE	ODC	Tue, Jul 22, 2008	16.79	16.79	16.31	16.55
3485	NYSE	ODC	Mon, Jul 21, 2008	16.98	16.99	16.74	16.95
3484	NYSE	ODC	Fri, Jul 18, 2008	17.00	17.00	16.56	16.91
3483	NYSE	ODC	Thu, Jul 17, 2008	17.16	17.31	16.91	16.91
3482	NYSE	ODC	Wed, Jul 16, 2008	17.01	17.20	16.40	16.96
3481	NYSE	ODC	Tue, Jul 15, 2008	17.54	17.56	16.97	17.17
3480	NYSE	ODC	Mon, Jul 14, 2008	17.36	17.85	17.36	17.64
3479	NYSE	ODC	Fri, Jul 11, 2008	17.29	17.34	17.28	17.34
3478	NYSE	ODC	Thu, Jul 10, 2008	17.29	17.81	17.17	17.34
3477	NYSE	ODC	Wed, Jul 9, 2008	17.32	17.56	16.97	17.28
3476	NYSE	ODC	Tue, Jul 8, 2008	17.42	17.70	17.22	17.32
3475	NYSE	ODC	Mon, Jul 7, 2008	17.45	17.60	17.09	17.43
3474	NYSE	ODC	Thu, Jul 3, 2008	17.80	17.80	17.12	17.48
3473	NYSE	ODC	Wed, Jul 2, 2008	17.85	18.19	17.57	17.80
3472	NYSE	ODC	Tue, Jul 1, 2008	17.86	17.86	17.46	17.77
3471	NYSE	ODC	Mon, Jun 30, 2008	17.55	17.95	17.55	17.95
3470	NYSE	ODC	Fri, Jun 27, 2008	17.00	17.60	16.38	17.60
3469	NYSE	ODC	Thu, Jun 26, 2008	17.66	17.71	17.08	17.12
3468	NYSE	ODC	Wed, Jun 25, 2008	17.83	17.99	17.56	17.75
3467	NYSE	ODC	Tue, Jun 24, 2008	18.38	18.60	17.85	17.89
3466	NYSE	ODC	Mon, Jun 23, 2008	18.00	18.34	17.92	18.34
3465	NYSE	ODC	Fri, Jun 20, 2008	18.80	18.84	17.81	18.05
3464	NYSE	ODC	Thu, Jun 19, 2008	18.90	19.70	18.56	18.76
3463	NYSE	ODC	Wed, Jun 18, 2008	19.66	19.66	17.92	18.78
3462	NYSE	ODC	Tue, Jun 17, 2008	20.54	20.70	19.65	19.65
3461	NYSE	ODC	Mon, Jun 16, 2008	20.20	20.46	19.90	20.45
3460	NYSE	ODC	Fri, Jun 13, 2008	18.83	19.86	18.60	19.81
3459	NYSE	ODC	Thu, Jun 12, 2008	18.63	18.96	18.46	18.68
3458	NYSE	ODC	Wed, Jun 11, 2008	19.11	19.58	18.50	18.71
3457	NYSE	ODC	Tue, Jun 10, 2008	18.85	19.60	18.83	19.11
3456	NYSE	ODC	Mon, Jun 9, 2008	17.88	19.50	17.88	18.85
3455	NYSE	ODC	Fri, Jun 6, 2008	16.80	18.43	16.80	17.93
3454	NYSE	ODC	Thu, Jun 5, 2008	17.00	17.00	16.42	16.68
3453	NYSE	ODC	Wed, Jun 4, 2008	17.66	17.66	17.02	17.10
3452	NYSE	ODC	Tue, Jun 3, 2008	17.70	17.93	17.33	17.63
3451	NYSE	ODC	Mon, Jun 2, 2008	17.22	18.23	17.16	17.69
3450	NYSE	ODC	Fri, May 30, 2008	16.58	17.18	16.53	17.15
3449	NYSE	ODC	Thu, May 29, 2008	16.30	16.65	16.05	16.48
3448	NYSE	ODC	Wed, May 28, 2008	16.59	16.60	16.29	16.59
3447	NYSE	ODC	Tue, May 27, 2008	16.44	16.60	16.44	16.58
3446	NYSE	ODC	Fri, May 23, 2008	16.49	16.69	16.38	16.42
3445	NYSE	ODC	Thu, May 22, 2008	16.37	16.65	16.37	16.53
3444	NYSE	ODC	Wed, May 21, 2008	16.50	16.79	16.39	16.41
3443	NYSE	ODC	Tue, May 20, 2008	16.31	16.95	16.31	16.56
3442	NYSE	ODC	Mon, May 19, 2008	16.30	16.38	16.22	16.26
3441	NYSE	ODC	Fri, May 16, 2008	16.41	16.41	16.15	16.35
3440	NYSE	ODC	Thu, May 15, 2008	16.25	16.52	16.16	16.41
3439	NYSE	ODC	Wed, May 14, 2008	16.20	16.32	15.85	16.19
3438	NYSE	ODC	Tue, May 13, 2008	16.16	16.29	16.05	16.23
3437	NYSE	ODC	Mon, May 12, 2008	16.20	16.40	15.96	16.16
3436	NYSE	ODC	Fri, May 9, 2008	15.32	16.35	15.32	16.14
3435	NYSE	ODC	Thu, May 8, 2008	16.27	16.36	14.95	15.36
3434	NYSE	ODC	Wed, May 7, 2008	16.64	16.77	16.21	16.21
3433	NYSE	ODC	Tue, May 6, 2008	16.93	17.02	16.52	16.68
3432	NYSE	ODC	Mon, May 5, 2008	17.24	17.27	16.32	16.93
3431	NYSE	ODC	Fri, May 2, 2008	17.56	17.56	17.11	17.19
3430	NYSE	ODC	Thu, May 1, 2008	17.70	17.70	17.55	17.56
3429	NYSE	ODC	Wed, Apr 30, 2008	17.35	17.78	17.35	17.60
3428	NYSE	ODC	Tue, Apr 29, 2008	17.40	17.47	17.16	17.35
3427	NYSE	ODC	Mon, Apr 28, 2008	17.32	17.40	17.23	17.29
3426	NYSE	ODC	Fri, Apr 25, 2008	17.29	17.34	17.25	17.32
3425	NYSE	ODC	Thu, Apr 24, 2008	17.25	17.31	17.19	17.30
3424	NYSE	ODC	Wed, Apr 23, 2008	17.20	17.28	17.20	17.25
3423	NYSE	ODC	Tue, Apr 22, 2008	17.15	17.36	17.15	17.28
3422	NYSE	ODC	Mon, Apr 21, 2008	17.30	17.37	17.25	17.26
3421	NYSE	ODC	Fri, Apr 18, 2008	17.25	17.50	17.12	17.21
3420	NYSE	ODC	Thu, Apr 17, 2008	17.22	17.40	17.22	17.25
3419	NYSE	ODC	Wed, Apr 16, 2008	17.33	17.40	17.25	17.30
3418	NYSE	ODC	Tue, Apr 15, 2008	17.18	17.99	17.18	17.28
3417	NYSE	ODC	Mon, Apr 14, 2008	17.38	17.38	17.16	17.18
3416	NYSE	ODC	Fri, Apr 11, 2008	17.49	17.53	17.16	17.25
3415	NYSE	ODC	Thu, Apr 10, 2008	17.76	17.82	17.45	17.47
3414	NYSE	ODC	Wed, Apr 9, 2008	17.42	18.14	17.42	17.62
3413	NYSE	ODC	Tue, Apr 8, 2008	17.31	17.90	17.23	17.38
3412	NYSE	ODC	Mon, Apr 7, 2008	17.40	17.47	17.00	17.20
3411	NYSE	ODC	Fri, Apr 4, 2008	17.51	17.52	17.11	17.25
3410	NYSE	ODC	Thu, Apr 3, 2008	17.84	17.84	17.51	17.57
3409	NYSE	ODC	Wed, Apr 2, 2008	17.84	18.01	17.82	17.82
3408	NYSE	ODC	Tue, Apr 1, 2008	17.93	17.97	17.92	17.94
3407	NYSE	ODC	Mon, Mar 31, 2008	18.04	18.04	17.72	17.89
3406	NYSE	ODC	Fri, Mar 28, 2008	18.01	18.08	18.01	18.03
3405	NYSE	ODC	Thu, Mar 27, 2008	18.06	18.07	17.91	18.01
3404	NYSE	ODC	Wed, Mar 26, 2008	18.07	18.07	17.95	18.03
3403	NYSE	ODC	Tue, Mar 25, 2008	17.49	18.26	17.49	18.03
3402	NYSE	ODC	Mon, Mar 24, 2008	17.40	17.60	17.40	17.50
3401	NYSE	ODC	Thu, Mar 20, 2008	17.41	17.60	17.41	17.49
3400	NYSE	ODC	Wed, Mar 19, 2008	17.55	17.64	17.37	17.37
3399	NYSE	ODC	Tue, Mar 18, 2008	17.70	17.75	17.18	17.60
3398	NYSE	ODC	Mon, Mar 17, 2008	17.65	17.79	17.55	17.55
3397	NYSE	ODC	Fri, Mar 14, 2008	18.10	18.10	17.64	17.64
3396	NYSE	ODC	Thu, Mar 13, 2008	17.97	18.17	17.91	17.93
3395	NYSE	ODC	Wed, Mar 12, 2008	17.81	18.14	17.56	17.92
3394	NYSE	ODC	Tue, Mar 11, 2008	17.85	18.09	17.85	17.91
3393	NYSE	ODC	Mon, Mar 10, 2008	18.90	18.90	17.80	17.81
3392	NYSE	ODC	Fri, Mar 7, 2008	19.24	19.26	18.36	18.54
3391	NYSE	ODC	Thu, Mar 6, 2008	19.20	19.30	19.05	19.20
3390	NYSE	ODC	Wed, Mar 5, 2008	19.31	19.31	19.06	19.18
3389	NYSE	ODC	Tue, Mar 4, 2008	19.60	19.66	19.14	19.16
3388	NYSE	ODC	Mon, Mar 3, 2008	19.25	19.45	19.04	19.45
3387	NYSE	ODC	Fri, Feb 29, 2008	19.47	19.47	18.93	19.35
3386	NYSE	ODC	Thu, Feb 28, 2008	19.75	19.87	19.56	19.62
3385	NYSE	ODC	Wed, Feb 27, 2008	19.83	19.95	19.66	19.84
3384	NYSE	ODC	Tue, Feb 26, 2008	19.94	20.00	19.90	19.97
3383	NYSE	ODC	Mon, Feb 25, 2008	19.49	20.00	19.49	19.79
3382	NYSE	ODC	Fri, Feb 22, 2008	19.50	19.88	19.23	19.27
3381	NYSE	ODC	Thu, Feb 21, 2008	18.99	20.10	18.99	19.39
3380	NYSE	ODC	Wed, Feb 20, 2008	19.70	20.00	19.43	19.87
3379	NYSE	ODC	Tue, Feb 19, 2008	19.91	20.00	19.38	19.74
3378	NYSE	ODC	Fri, Feb 15, 2008	20.05	20.31	19.55	19.98
3377	NYSE	ODC	Thu, Feb 14, 2008	19.11	20.24	19.11	20.07
3376	NYSE	ODC	Wed, Feb 13, 2008	18.86	19.30	18.86	19.18
3375	NYSE	ODC	Tue, Feb 12, 2008	18.40	18.98	18.40	18.96
3374	NYSE	ODC	Mon, Feb 11, 2008	18.20	18.35	17.97	18.25
3373	NYSE	ODC	Fri, Feb 8, 2008	18.00	18.19	18.00	18.06
3372	NYSE	ODC	Thu, Feb 7, 2008	18.31	18.34	17.88	17.92
3371	NYSE	ODC	Wed, Feb 6, 2008	17.95	18.44	17.88	18.36
3370	NYSE	ODC	Tue, Feb 5, 2008	18.58	18.58	17.67	17.89
3369	NYSE	ODC	Mon, Feb 4, 2008	18.80	18.86	18.29	18.43
3368	NYSE	ODC	Fri, Feb 1, 2008	20.18	20.18	19.14	19.20
3367	NYSE	ODC	Thu, Jan 31, 2008	20.00	20.10	19.82	20.05
3366	NYSE	ODC	Wed, Jan 30, 2008	19.84	19.96	19.81	19.84
3365	NYSE	ODC	Tue, Jan 29, 2008	19.90	20.01	19.82	19.95
3364	NYSE	ODC	Mon, Jan 28, 2008	20.73	20.74	19.75	19.81
3363	NYSE	ODC	Fri, Jan 25, 2008	20.84	20.97	20.69	20.75
3362	NYSE	ODC	Thu, Jan 24, 2008	20.67	20.87	20.63	20.83
3361	NYSE	ODC	Wed, Jan 23, 2008	20.63	20.64	20.34	20.58
3360	NYSE	ODC	Tue, Jan 22, 2008	20.95	21.32	20.56	20.68
3359	NYSE	ODC	Fri, Jan 18, 2008	21.27	21.38	21.09	21.10
3358	NYSE	ODC	Thu, Jan 17, 2008	21.45	21.50	20.86	21.38
3357	NYSE	ODC	Wed, Jan 16, 2008	21.38	21.45	21.35	21.45
3356	NYSE	ODC	Tue, Jan 15, 2008	21.35	21.49	21.33	21.44
3355	NYSE	ODC	Mon, Jan 14, 2008	21.37	21.50	21.25	21.35
3354	NYSE	ODC	Fri, Jan 11, 2008	21.31	21.31	21.23	21.28
3353	NYSE	ODC	Thu, Jan 10, 2008	21.37	21.37	21.28	21.30
3352	NYSE	ODC	Wed, Jan 9, 2008	21.41	21.50	21.36	21.37
3351	NYSE	ODC	Tue, Jan 8, 2008	21.29	21.50	21.29	21.40
3350	NYSE	ODC	Mon, Jan 7, 2008	21.50	21.50	21.16	21.25
3349	NYSE	ODC	Fri, Jan 4, 2008	21.41	21.47	21.28	21.34
3348	NYSE	ODC	Thu, Jan 3, 2008	21.51	21.54	21.40	21.45
3347	NYSE	ODC	Wed, Jan 2, 2008	21.94	21.94	21.54	21.54
3346	NYSE	ODC	Mon, Dec 31, 2007	21.97	21.99	21.48	21.94
3345	NYSE	ODC	Fri, Dec 28, 2007	21.97	22.00	21.77	21.97
3344	NYSE	ODC	Thu, Dec 27, 2007	21.82	21.94	21.74	21.84
3343	NYSE	ODC	Wed, Dec 26, 2007	21.64	21.85	21.55	21.71
3342	NYSE	ODC	Mon, Dec 24, 2007	21.67	21.69	21.56	21.60
3341	NYSE	ODC	Fri, Dec 21, 2007	21.75	21.95	21.41	21.60
3340	NYSE	ODC	Thu, Dec 20, 2007	21.92	21.92	21.67	21.80
3339	NYSE	ODC	Wed, Dec 19, 2007	21.67	21.80	21.55	21.72
3338	NYSE	ODC	Tue, Dec 18, 2007	21.50	21.50	21.31	21.50
3337	NYSE	ODC	Mon, Dec 17, 2007	21.86	21.86	21.45	21.47
3336	NYSE	ODC	Fri, Dec 14, 2007	21.32	21.89	21.32	21.55
3335	NYSE	ODC	Thu, Dec 13, 2007	21.69	21.96	21.30	21.60
3334	NYSE	ODC	Wed, Dec 12, 2007	22.57	22.57	21.35	21.41
3333	NYSE	ODC	Tue, Dec 11, 2007	23.40	23.53	22.25	22.25
3332	NYSE	ODC	Mon, Dec 10, 2007	22.65	23.60	22.65	22.95
3331	NYSE	ODC	Fri, Dec 7, 2007	22.55	22.55	21.87	22.45
3330	NYSE	ODC	Thu, Dec 6, 2007	21.50	21.90	21.32	21.89
3329	NYSE	ODC	Wed, Dec 5, 2007	21.53	21.64	21.36	21.53
3328	NYSE	ODC	Tue, Dec 4, 2007	21.75	21.75	21.46	21.60
3327	NYSE	ODC	Mon, Dec 3, 2007	21.22	21.94	21.22	21.65
3326	NYSE	ODC	Fri, Nov 30, 2007	21.70	21.93	21.54	21.67
3325	NYSE	ODC	Thu, Nov 29, 2007	21.05	21.70	21.05	21.30
3324	NYSE	ODC	Wed, Nov 28, 2007	20.40	21.59	20.20	20.20
3323	NYSE	ODC	Tue, Nov 27, 2007	19.65	20.20	19.65	20.14
3322	NYSE	ODC	Mon, Nov 26, 2007	19.48	19.90	19.24	19.51
3321	NYSE	ODC	Fri, Nov 23, 2007	19.88	19.88	18.80	19.24
3320	NYSE	ODC	Wed, Nov 21, 2007	20.90	20.90	19.77	20.30
3319	NYSE	ODC	Tue, Nov 20, 2007	22.30	22.80	21.00	21.00
3318	NYSE	ODC	Mon, Nov 19, 2007	21.35	22.39	21.35	22.08
3317	NYSE	ODC	Fri, Nov 16, 2007	20.78	21.41	20.78	21.21
3316	NYSE	ODC	Thu, Nov 15, 2007	20.28	20.91	20.15	20.78
3315	NYSE	ODC	Wed, Nov 14, 2007	20.35	20.43	20.25	20.39
3314	NYSE	ODC	Tue, Nov 13, 2007	20.02	20.41	19.97	20.26
3313	NYSE	ODC	Mon, Nov 12, 2007	19.95	20.10	19.84	19.90
3312	NYSE	ODC	Fri, Nov 9, 2007	19.93	20.01	19.84	20.00
3311	NYSE	ODC	Thu, Nov 8, 2007	19.80	20.13	19.78	20.08
3310	NYSE	ODC	Wed, Nov 7, 2007	20.05	20.20	19.80	19.93
3309	NYSE	ODC	Tue, Nov 6, 2007	19.65	20.04	19.60	20.00
3308	NYSE	ODC	Mon, Nov 5, 2007	20.09	20.09	19.52	19.69
3307	NYSE	ODC	Fri, Nov 2, 2007	20.10	20.67	19.78	20.04
3306	NYSE	ODC	Thu, Nov 1, 2007	19.41	20.10	19.20	19.95
3305	NYSE	ODC	Wed, Oct 31, 2007	19.75	19.75	19.11	19.59
3304	NYSE	ODC	Tue, Oct 30, 2007	19.71	19.75	19.59	19.75
3303	NYSE	ODC	Mon, Oct 29, 2007	19.45	19.74	19.00	19.62
3302	NYSE	ODC	Fri, Oct 26, 2007	19.84	19.84	19.45	19.52
3301	NYSE	ODC	Thu, Oct 25, 2007	19.95	20.20	19.79	19.79
3300	NYSE	ODC	Wed, Oct 24, 2007	19.93	20.00	19.74	19.83
3299	NYSE	ODC	Tue, Oct 23, 2007	20.14	20.19	19.69	20.13
3298	NYSE	ODC	Mon, Oct 22, 2007	19.50	20.25	19.35	20.16
3297	NYSE	ODC	Fri, Oct 19, 2007	18.85	19.75	18.80	19.59
3296	NYSE	ODC	Thu, Oct 18, 2007	19.10	19.71	18.75	18.97
3295	NYSE	ODC	Wed, Oct 17, 2007	19.65	19.65	19.00	19.16
3294	NYSE	ODC	Tue, Oct 16, 2007	18.87	19.68	18.85	19.50
3293	NYSE	ODC	Mon, Oct 15, 2007	19.22	19.47	18.98	18.98
3292	NYSE	ODC	Fri, Oct 12, 2007	19.01	19.26	18.75	19.21
3291	NYSE	ODC	Thu, Oct 11, 2007	19.15	19.53	18.78	18.88
3290	NYSE	ODC	Wed, Oct 10, 2007	19.24	19.25	18.65	19.15
3289	NYSE	ODC	Tue, Oct 9, 2007	19.25	19.25	18.86	19.15
3288	NYSE	ODC	Mon, Oct 8, 2007	19.16	19.84	18.94	19.18
3287	NYSE	ODC	Fri, Oct 5, 2007	18.81	19.38	18.81	19.02
3286	NYSE	ODC	Thu, Oct 4, 2007	18.44	19.46	18.44	18.90
3285	NYSE	ODC	Wed, Oct 3, 2007	18.34	18.76	18.16	18.74
3284	NYSE	ODC	Tue, Oct 2, 2007	18.40	18.40	18.23	18.29
3283	NYSE	ODC	Mon, Oct 1, 2007	18.25	18.31	18.22	18.30
3282	NYSE	ODC	Fri, Sep 28, 2007	18.15	18.40	18.00	18.40
3281	NYSE	ODC	Thu, Sep 27, 2007	18.20	18.39	18.16	18.19
3280	NYSE	ODC	Wed, Sep 26, 2007	17.47	18.35	17.33	18.14
3279	NYSE	ODC	Tue, Sep 25, 2007	17.32	17.40	16.85	17.26
3278	NYSE	ODC	Mon, Sep 24, 2007	17.18	17.40	17.14	17.40
3277	NYSE	ODC	Fri, Sep 21, 2007	17.16	17.35	16.94	17.19
3276	NYSE	ODC	Thu, Sep 20, 2007	17.34	17.34	16.71	17.05
3275	NYSE	ODC	Wed, Sep 19, 2007	17.31	17.51	17.22	17.34
3274	NYSE	ODC	Tue, Sep 18, 2007	17.01	17.39	17.01	17.21
3273	NYSE	ODC	Mon, Sep 17, 2007	16.77	16.95	16.71	16.95
3272	NYSE	ODC	Fri, Sep 14, 2007	16.34	16.85	16.34	16.85
3271	NYSE	ODC	Thu, Sep 13, 2007	15.58	16.24	15.55	16.24
3270	NYSE	ODC	Wed, Sep 12, 2007	15.79	16.03	15.65	15.65
3269	NYSE	ODC	Tue, Sep 11, 2007	15.92	16.15	15.66	15.86
3268	NYSE	ODC	Mon, Sep 10, 2007	15.88	16.11	15.86	15.88
3267	NYSE	ODC	Fri, Sep 7, 2007	15.80	16.10	15.75	15.75
3266	NYSE	ODC	Thu, Sep 6, 2007	16.40	16.43	15.75	15.80
3265	NYSE	ODC	Wed, Sep 5, 2007	16.86	16.88	15.00	16.40
3264	NYSE	ODC	Tue, Sep 4, 2007	17.45	17.45	16.86	16.87
3263	NYSE	ODC	Fri, Aug 31, 2007	17.06	17.35	16.95	17.35
3262	NYSE	ODC	Thu, Aug 30, 2007	17.10	17.10	16.84	17.00
3261	NYSE	ODC	Wed, Aug 29, 2007	17.01	17.18	16.87	17.10
3260	NYSE	ODC	Tue, Aug 28, 2007	16.97	16.98	16.79	16.98
3259	NYSE	ODC	Mon, Aug 27, 2007	16.90	17.03	16.55	16.93
3258	NYSE	ODC	Wed, Aug 22, 2007	16.51	16.95	16.51	16.90
3257	NYSE	ODC	Tue, Aug 21, 2007	16.65	16.75	16.57	16.70
3256	NYSE	ODC	Mon, Aug 20, 2007	16.70	16.70	16.51	16.58
3255	NYSE	ODC	Fri, Aug 17, 2007	16.62	16.76	16.62	16.66
3254	NYSE	ODC	Thu, Aug 16, 2007	16.90	16.95	16.61	16.63
3253	NYSE	ODC	Wed, Aug 15, 2007	16.75	16.87	16.70	16.83
3252	NYSE	ODC	Tue, Aug 14, 2007	16.75	16.90	16.65	16.79
3251	NYSE	ODC	Mon, Aug 13, 2007	16.87	17.05	16.69	16.80
3250	NYSE	ODC	Fri, Aug 10, 2007	16.72	16.90	16.65	16.77
3249	NYSE	ODC	Thu, Aug 9, 2007	17.26	17.35	16.70	16.76
3248	NYSE	ODC	Wed, Aug 8, 2007	16.95	17.30	16.75	17.26
3247	NYSE	ODC	Tue, Aug 7, 2007	17.24	17.24	16.86	16.98
3246	NYSE	ODC	Mon, Aug 6, 2007	17.26	17.32	16.73	17.14
3245	NYSE	ODC	Fri, Aug 3, 2007	16.79	17.88	16.65	17.25
3244	NYSE	ODC	Thu, Aug 2, 2007	16.56	16.79	16.42	16.68
3243	NYSE	ODC	Wed, Aug 1, 2007	16.69	16.97	16.36	16.55
3242	NYSE	ODC	Tue, Jul 31, 2007	16.74	16.80	16.55	16.68
3241	NYSE	ODC	Mon, Jul 30, 2007	17.50	17.50	16.50	16.84
3240	NYSE	ODC	Fri, Jul 27, 2007	17.78	17.85	17.55	17.61
3239	NYSE	ODC	Thu, Jul 26, 2007	17.90	18.06	17.80	17.88
3238	NYSE	ODC	Wed, Jul 25, 2007	18.05	18.05	17.90	18.02
3237	NYSE	ODC	Tue, Jul 24, 2007	17.96	18.17	17.96	18.05
3236	NYSE	ODC	Mon, Jul 23, 2007	17.98	18.00	17.80	17.99
3235	NYSE	ODC	Fri, Jul 20, 2007	17.61	17.99	17.61	17.95
3234	NYSE	ODC	Thu, Jul 19, 2007	17.79	17.80	17.55	17.55
3233	NYSE	ODC	Wed, Jul 18, 2007	17.67	17.80	17.55	17.78
3232	NYSE	ODC	Tue, Jul 17, 2007	17.74	17.94	17.67	17.68
3231	NYSE	ODC	Mon, Jul 16, 2007	17.75	17.75	17.59	17.74
3230	NYSE	ODC	Fri, Jul 13, 2007	17.75	17.95	17.71	17.74
3229	NYSE	ODC	Thu, Jul 12, 2007	17.49	17.75	17.49	17.75
3228	NYSE	ODC	Wed, Jul 11, 2007	17.65	17.69	17.50	17.64
3227	NYSE	ODC	Tue, Jul 10, 2007	17.75	17.75	17.62	17.73
3226	NYSE	ODC	Mon, Jul 9, 2007	17.50	17.75	17.40	17.71
3225	NYSE	ODC	Fri, Jul 6, 2007	17.40	17.75	17.26	17.50
3224	NYSE	ODC	Thu, Jul 5, 2007	17.62	17.62	17.31	17.40
3223	NYSE	ODC	Tue, Jul 3, 2007	17.59	17.59	17.59	17.59
3222	NYSE	ODC	Mon, Jul 2, 2007	17.55	17.60	17.49	17.59
3221	NYSE	ODC	Fri, Jun 29, 2007	17.43	17.73	17.29	17.55
3220	NYSE	ODC	Thu, Jun 28, 2007	17.54	17.55	17.34	17.44
3219	NYSE	ODC	Wed, Jun 27, 2007	17.54	17.68	17.41	17.52
3218	NYSE	ODC	Tue, Jun 26, 2007	17.06	17.75	17.05	17.54
3217	NYSE	ODC	Mon, Jun 25, 2007	17.50	17.50	17.05	17.20
3216	NYSE	ODC	Fri, Jun 22, 2007	17.32	17.83	17.23	17.50
3215	NYSE	ODC	Thu, Jun 21, 2007	17.21	18.20	17.11	17.30
3214	NYSE	ODC	Wed, Jun 20, 2007	17.29	17.30	17.20	17.20
3213	NYSE	ODC	Tue, Jun 19, 2007	17.10	17.55	17.10	17.29
3212	NYSE	ODC	Mon, Jun 18, 2007	17.00	17.78	16.99	17.20
3211	NYSE	ODC	Fri, Jun 15, 2007	17.35	17.41	16.76	17.00
3210	NYSE	ODC	Thu, Jun 14, 2007	17.20	18.25	16.70	17.10
3209	NYSE	ODC	Wed, Jun 13, 2007	17.49	17.49	16.88	17.15
3208	NYSE	ODC	Tue, Jun 12, 2007	16.88	17.80	16.82	17.44
3207	NYSE	ODC	Mon, Jun 11, 2007	17.60	17.68	16.95	16.99
3206	NYSE	ODC	Fri, Jun 8, 2007	17.63	17.63	17.37	17.50
3205	NYSE	ODC	Thu, Jun 7, 2007	17.71	17.75	17.65	17.72
3204	NYSE	ODC	Wed, Jun 6, 2007	17.80	17.80	17.60	17.71
3203	NYSE	ODC	Tue, Jun 5, 2007	18.10	18.14	17.88	17.90
3202	NYSE	ODC	Mon, Jun 4, 2007	17.13	18.57	17.13	18.20
3201	NYSE	ODC	Fri, Jun 1, 2007	17.32	17.41	17.03	17.03
3200	NYSE	ODC	Thu, May 31, 2007	16.76	17.55	16.76	17.24
3199	NYSE	ODC	Wed, May 30, 2007	16.79	16.94	16.51	16.70
3198	NYSE	ODC	Tue, May 29, 2007	16.87	16.88	16.63	16.80
3197	NYSE	ODC	Fri, May 25, 2007	16.67	17.15	16.50	16.72
3196	NYSE	ODC	Thu, May 24, 2007	16.50	16.50	16.31	16.42
3195	NYSE	ODC	Wed, May 23, 2007	16.85	16.99	16.50	16.51
3194	NYSE	ODC	Tue, May 22, 2007	16.76	17.15	16.76	16.91
3193	NYSE	ODC	Mon, May 21, 2007	17.39	17.39	16.90	16.90
3192	NYSE	ODC	Fri, May 18, 2007	17.82	18.16	17.50	17.54
3191	NYSE	ODC	Thu, May 17, 2007	17.85	17.95	17.85	17.86
3190	NYSE	ODC	Wed, May 16, 2007	18.08	18.08	17.93	18.00
3189	NYSE	ODC	Tue, May 15, 2007	17.96	18.08	17.86	18.08
3188	NYSE	ODC	Mon, May 14, 2007	18.01	18.57	17.93	17.98
3187	NYSE	ODC	Thu, May 10, 2007	18.06	18.06	17.94	17.99
3186	NYSE	ODC	Wed, May 9, 2007	18.22	18.32	18.13	18.21
3185	NYSE	ODC	Mon, May 7, 2007	18.04	18.19	18.00	18.19
3184	NYSE	ODC	Thu, May 3, 2007	18.19	18.19	17.80	18.18
3183	NYSE	ODC	Wed, May 2, 2007	18.04	18.29	18.04	18.14
3182	NYSE	ODC	Tue, May 1, 2007	18.30	18.31	18.12	18.30
3181	NYSE	ODC	Mon, Apr 30, 2007	18.45	18.45	18.16	18.26
3180	NYSE	ODC	Fri, Apr 27, 2007	18.52	18.60	18.45	18.55
3179	NYSE	ODC	Thu, Apr 26, 2007	18.42	18.58	18.35	18.40
3178	NYSE	ODC	Wed, Apr 25, 2007	18.21	18.82	18.21	18.45
3177	NYSE	ODC	Tue, Apr 24, 2007	18.10	18.83	17.98	18.21
3176	NYSE	ODC	Mon, Apr 23, 2007	17.85	18.79	17.85	18.14
3175	NYSE	ODC	Fri, Apr 20, 2007	18.22	18.32	17.95	18.00
3174	NYSE	ODC	Thu, Apr 19, 2007	18.39	18.40	18.22	18.36
3173	NYSE	ODC	Wed, Apr 18, 2007	18.30	18.37	18.20	18.37
3172	NYSE	ODC	Tue, Apr 17, 2007	18.14	18.40	17.99	18.32
3171	NYSE	ODC	Mon, Apr 16, 2007	17.70	18.09	17.70	18.08
3170	NYSE	ODC	Fri, Apr 13, 2007	18.05	18.06	17.61	17.70
3169	NYSE	ODC	Thu, Apr 12, 2007	17.72	18.14	17.72	17.98
3168	NYSE	ODC	Wed, Apr 11, 2007	17.99	18.00	17.67	17.72
3167	NYSE	ODC	Mon, Apr 9, 2007	18.04	18.15	18.04	18.14
3166	NYSE	ODC	Thu, Apr 5, 2007	18.20	18.20	18.06	18.15
3165	NYSE	ODC	Wed, Apr 4, 2007	17.90	18.40	17.90	18.23
3164	NYSE	ODC	Tue, Apr 3, 2007	18.08	18.09	17.81	17.87
3163	NYSE	ODC	Mon, Apr 2, 2007	16.73	18.24	16.73	18.11
3162	NYSE	ODC	Fri, Mar 30, 2007	16.00	16.99	16.00	16.70
3161	NYSE	ODC	Thu, Mar 29, 2007	16.12	16.12	15.84	15.88
3160	NYSE	ODC	Wed, Mar 28, 2007	16.29	16.76	16.27	16.28
3159	NYSE	ODC	Tue, Mar 27, 2007	16.21	16.68	16.21	16.26
3158	NYSE	ODC	Mon, Mar 26, 2007	16.45	16.45	16.00	16.20
3157	NYSE	ODC	Fri, Mar 23, 2007	16.60	16.99	16.59	16.59
3156	NYSE	ODC	Thu, Mar 22, 2007	16.15	16.91	16.15	16.66
3155	NYSE	ODC	Wed, Mar 21, 2007	17.15	17.15	15.79	16.17
3154	NYSE	ODC	Tue, Mar 20, 2007	17.64	17.65	17.30	17.30
3153	NYSE	ODC	Mon, Mar 19, 2007	18.04	18.04	17.55	17.64
3152	NYSE	ODC	Fri, Mar 16, 2007	18.24	18.24	17.64	17.89
3151	NYSE	ODC	Thu, Mar 15, 2007	17.90	18.13	17.90	18.13
3150	NYSE	ODC	Wed, Mar 14, 2007	18.00	18.00	17.70	17.98
3149	NYSE	ODC	Tue, Mar 13, 2007	17.89	18.24	17.87	17.99
3148	NYSE	ODC	Mon, Mar 12, 2007	17.99	18.22	17.79	17.79
3147	NYSE	ODC	Fri, Mar 9, 2007	17.91	18.00	17.90	17.99
3146	NYSE	ODC	Thu, Mar 8, 2007	17.83	17.90	17.83	17.90
3145	NYSE	ODC	Wed, Mar 7, 2007	17.80	17.99	17.74	17.74
3144	NYSE	ODC	Tue, Mar 6, 2007	17.70	18.24	17.70	17.79
3143	NYSE	ODC	Mon, Mar 5, 2007	17.55	17.64	17.49	17.64
3142	NYSE	ODC	Fri, Mar 2, 2007	17.52	17.62	17.52	17.55
3141	NYSE	ODC	Thu, Mar 1, 2007	17.61	17.62	17.44	17.44
3140	NYSE	ODC	Wed, Feb 28, 2007	17.66	18.31	17.56	17.71
3139	NYSE	ODC	Tue, Feb 27, 2007	18.16	18.16	17.66	17.66
3138	NYSE	ODC	Mon, Feb 26, 2007	16.70	18.06	16.60	18.06
3137	NYSE	ODC	Fri, Feb 23, 2007	16.82	16.92	16.72	16.72
3136	NYSE	ODC	Thu, Feb 22, 2007	16.83	16.92	16.83	16.92
3135	NYSE	ODC	Wed, Feb 21, 2007	16.71	16.88	16.69	16.85
3134	NYSE	ODC	Tue, Feb 20, 2007	16.38	16.97	16.34	16.66
3133	NYSE	ODC	Fri, Feb 16, 2007	16.33	17.12	16.33	16.35
3132	NYSE	ODC	Thu, Feb 15, 2007	16.27	16.33	16.27	16.33
3131	NYSE	ODC	Wed, Feb 14, 2007	16.35	16.37	16.27	16.32
3130	NYSE	ODC	Tue, Feb 13, 2007	16.42	16.42	16.26	16.27
3129	NYSE	ODC	Mon, Feb 12, 2007	16.39	16.42	16.31	16.42
3128	NYSE	ODC	Fri, Feb 9, 2007	16.39	16.49	16.39	16.49
3127	NYSE	ODC	Thu, Feb 8, 2007	16.42	16.49	16.42	16.49
3126	NYSE	ODC	Wed, Feb 7, 2007	16.53	16.53	16.50	16.50
3125	NYSE	ODC	Tue, Feb 6, 2007	16.40	17.13	16.40	16.64
3124	NYSE	ODC	Mon, Feb 5, 2007	16.33	16.33	16.22	16.22
3123	NYSE	ODC	Fri, Feb 2, 2007	16.43	16.44	16.43	16.43
3122	NYSE	ODC	Thu, Feb 1, 2007	16.46	16.72	16.46	16.53
3121	NYSE	ODC	Wed, Jan 31, 2007	16.00	16.48	15.99	16.36
3120	NYSE	ODC	Tue, Jan 30, 2007	15.56	16.24	15.56	15.90
3119	NYSE	ODC	Mon, Jan 29, 2007	16.13	16.28	15.32	15.46
3118	NYSE	ODC	Fri, Jan 26, 2007	16.03	16.23	16.02	16.23
3117	NYSE	ODC	Thu, Jan 25, 2007	16.16	16.16	15.95	16.13
3116	NYSE	ODC	Wed, Jan 24, 2007	16.15	16.16	16.05	16.05
3115	NYSE	ODC	Tue, Jan 23, 2007	16.10	16.10	16.00	16.10
3114	NYSE	ODC	Mon, Jan 22, 2007	16.22	16.22	15.95	16.00
3113	NYSE	ODC	Fri, Jan 19, 2007	16.15	16.19	16.15	16.15
3112	NYSE	ODC	Thu, Jan 18, 2007	16.01	16.16	16.01	16.04
3111	NYSE	ODC	Wed, Jan 17, 2007	16.50	16.50	15.86	16.01
3110	NYSE	ODC	Tue, Jan 16, 2007	16.49	16.49	16.40	16.49
3109	NYSE	ODC	Fri, Jan 12, 2007	16.34	16.49	16.34	16.49
3108	NYSE	ODC	Thu, Jan 11, 2007	16.35	16.35	16.19	16.35
3107	NYSE	ODC	Wed, Jan 10, 2007	16.00	16.35	15.95	16.34
3106	NYSE	ODC	Tue, Jan 9, 2007	16.05	16.10	15.95	16.10
3105	NYSE	ODC	Mon, Jan 8, 2007	16.11	16.25	16.08	16.10
3104	NYSE	ODC	Fri, Jan 5, 2007	16.30	16.30	16.16	16.21
3103	NYSE	ODC	Thu, Jan 4, 2007	16.63	16.63	16.25	16.25
3102	NYSE	ODC	Wed, Jan 3, 2007	16.98	16.99	16.73	16.73
3101	NYSE	ODC	Fri, Dec 29, 2006	16.60	16.90	16.40	16.88
3100	NYSE	ODC	Thu, Dec 28, 2006	16.46	17.03	16.46	16.70
3099	NYSE	ODC	Wed, Dec 27, 2006	16.06	16.50	16.06	16.40
3098	NYSE	ODC	Tue, Dec 26, 2006	15.53	16.10	15.53	15.99
3097	NYSE	ODC	Fri, Dec 22, 2006	15.51	15.65	15.49	15.49
3096	NYSE	ODC	Thu, Dec 21, 2006	15.40	15.93	15.40	15.50
3095	NYSE	ODC	Wed, Dec 20, 2006	15.75	15.75	15.45	15.45
3094	NYSE	ODC	Tue, Dec 19, 2006	15.95	15.95	15.81	15.85
3093	NYSE	ODC	Mon, Dec 18, 2006	16.41	16.41	15.70	16.05
3092	NYSE	ODC	Fri, Dec 15, 2006	16.58	16.62	16.50	16.50
3091	NYSE	ODC	Thu, Dec 14, 2006	16.82	17.05	16.57	16.58
3090	NYSE	ODC	Wed, Dec 13, 2006	16.82	17.04	16.72	16.82
3089	NYSE	ODC	Tue, Dec 12, 2006	17.10	17.20	16.70	16.77
3088	NYSE	ODC	Mon, Dec 11, 2006	17.13	17.25	17.00	17.18
3087	NYSE	ODC	Fri, Dec 8, 2006	16.82	17.05	16.82	17.05
3086	NYSE	ODC	Thu, Dec 7, 2006	17.04	17.14	16.73	16.88
3085	NYSE	ODC	Wed, Dec 6, 2006	16.92	17.16	16.77	16.97
3084	NYSE	ODC	Tue, Dec 5, 2006	17.35	17.35	16.95	16.97
3083	NYSE	ODC	Mon, Dec 4, 2006	17.44	17.50	17.30	17.30
3082	NYSE	ODC	Fri, Dec 1, 2006	17.85	17.90	17.41	17.42
3081	NYSE	ODC	Thu, Nov 30, 2006	18.20	18.25	17.95	17.95
3080	NYSE	ODC	Wed, Nov 29, 2006	18.00	18.20	18.00	18.15
3079	NYSE	ODC	Tue, Nov 28, 2006	17.50	18.00	17.40	18.00
3078	NYSE	ODC	Mon, Nov 27, 2006	17.51	17.80	17.20	17.45
3077	NYSE	ODC	Fri, Nov 24, 2006	17.30	17.73	17.30	17.49
3076	NYSE	ODC	Wed, Nov 22, 2006	17.20	17.39	17.19	17.39
3075	NYSE	ODC	Tue, Nov 21, 2006	17.00	17.31	17.00	17.28
3074	NYSE	ODC	Mon, Nov 20, 2006	16.70	17.00	16.65	17.00
3073	NYSE	ODC	Fri, Nov 17, 2006	17.00	17.00	16.66	16.66
3072	NYSE	ODC	Thu, Nov 16, 2006	17.03	17.03	16.89	16.97
3071	NYSE	ODC	Wed, Nov 15, 2006	17.15	17.15	17.09	17.09
3070	NYSE	ODC	Tue, Nov 14, 2006	16.85	17.39	16.85	17.11
3069	NYSE	ODC	Mon, Nov 13, 2006	16.85	16.93	16.75	16.75
3068	NYSE	ODC	Fri, Nov 10, 2006	16.85	17.02	16.85	16.90
3067	NYSE	ODC	Thu, Nov 9, 2006	16.20	17.08	16.20	16.85
3066	NYSE	ODC	Wed, Nov 8, 2006	15.88	16.40	15.88	16.13
3065	NYSE	ODC	Tue, Nov 7, 2006	15.78	16.04	15.71	16.04
3064	NYSE	ODC	Fri, Nov 3, 2006	15.80	15.86	15.77	15.78
3063	NYSE	ODC	Thu, Nov 2, 2006	16.01	16.01	15.90	15.90
3062	NYSE	ODC	Wed, Nov 1, 2006	16.12	16.12	15.92	16.01
3061	NYSE	ODC	Tue, Oct 31, 2006	16.15	16.19	16.15	16.19
3060	NYSE	ODC	Mon, Oct 30, 2006	15.92	16.13	15.92	16.09
3059	NYSE	ODC	Fri, Oct 27, 2006	15.25	16.10	15.25	15.82
3058	NYSE	ODC	Thu, Oct 26, 2006	15.20	15.29	15.10	15.29
3057	NYSE	ODC	Wed, Oct 25, 2006	14.90	15.29	14.90	15.10
3056	NYSE	ODC	Tue, Oct 24, 2006	14.85	14.89	14.85	14.89
3055	NYSE	ODC	Mon, Oct 23, 2006	14.80	14.89	14.80	14.89
3054	NYSE	ODC	Fri, Oct 20, 2006	14.99	14.99	14.89	14.89
3053	NYSE	ODC	Thu, Oct 19, 2006	14.99	14.99	14.99	14.99
3052	NYSE	ODC	Wed, Oct 18, 2006	15.10	15.10	14.85	14.90
3051	NYSE	ODC	Tue, Oct 17, 2006	14.95	15.00	14.81	15.00
3050	NYSE	ODC	Mon, Oct 16, 2006	14.72	14.95	14.55	14.85
3049	NYSE	ODC	Thu, Oct 12, 2006	14.60	14.90	14.59	14.82
3048	NYSE	ODC	Wed, Oct 11, 2006	14.75	14.75	14.55	14.59
3047	NYSE	ODC	Tue, Oct 10, 2006	14.71	14.80	14.70	14.70
3046	NYSE	ODC	Mon, Oct 9, 2006	14.50	14.62	14.50	14.61
3045	NYSE	ODC	Fri, Oct 6, 2006	14.90	15.00	14.10	14.45
3044	NYSE	ODC	Thu, Oct 5, 2006	15.10	15.32	14.91	14.97
3043	NYSE	ODC	Wed, Oct 4, 2006	15.03	15.10	14.95	15.00
3042	NYSE	ODC	Tue, Oct 3, 2006	15.05	15.13	15.05	15.13
3041	NYSE	ODC	Mon, Oct 2, 2006	15.22	15.27	14.98	14.99
3040	NYSE	ODC	Fri, Sep 29, 2006	14.68	15.23	14.68	15.15
3039	NYSE	ODC	Thu, Sep 28, 2006	13.25	14.68	13.25	14.58
3038	NYSE	ODC	Wed, Sep 27, 2006	13.10	13.20	13.03	13.20
3037	NYSE	ODC	Tue, Sep 26, 2006	12.99	13.20	12.90	13.07
3036	NYSE	ODC	Mon, Sep 25, 2006	14.10	14.10	12.83	12.99
3035	NYSE	ODC	Fri, Sep 22, 2006	14.01	14.05	14.00	14.00
3034	NYSE	ODC	Thu, Sep 21, 2006	14.38	14.38	14.05	14.05
3033	NYSE	ODC	Wed, Sep 20, 2006	14.30	14.39	14.10	14.38
3032	NYSE	ODC	Tue, Sep 19, 2006	14.47	14.55	14.35	14.40
3031	NYSE	ODC	Mon, Sep 18, 2006	14.25	14.65	14.25	14.44
3030	NYSE	ODC	Fri, Sep 15, 2006	14.10	14.27	14.10	14.15
3029	NYSE	ODC	Thu, Sep 14, 2006	13.85	14.10	13.85	14.01
3028	NYSE	ODC	Wed, Sep 13, 2006	14.00	14.04	13.90	13.91
3027	NYSE	ODC	Tue, Sep 12, 2006	14.14	14.14	13.64	13.97
3026	NYSE	ODC	Mon, Sep 11, 2006	14.28	14.29	14.15	14.24
3025	NYSE	ODC	Fri, Sep 8, 2006	14.36	14.39	14.27	14.28
3024	NYSE	ODC	Thu, Sep 7, 2006	14.20	14.40	14.20	14.28
3023	NYSE	ODC	Wed, Sep 6, 2006	14.16	14.24	14.16	14.24
3022	NYSE	ODC	Tue, Sep 5, 2006	14.09	14.16	14.09	14.16
3021	NYSE	ODC	Fri, Sep 1, 2006	14.28	14.28	14.04	14.05
3020	NYSE	ODC	Thu, Aug 31, 2006	14.40	14.42	14.28	14.28
3019	NYSE	ODC	Wed, Aug 30, 2006	14.48	14.59	14.44	14.51
3018	NYSE	ODC	Tue, Aug 29, 2006	14.56	14.58	14.46	14.58
3017	NYSE	ODC	Mon, Aug 28, 2006	14.65	14.65	14.65	14.65
3016	NYSE	ODC	Fri, Aug 25, 2006	14.76	14.76	14.74	14.74
3015	NYSE	ODC	Wed, Aug 23, 2006	14.87	14.89	14.87	14.89
3014	NYSE	ODC	Mon, Aug 21, 2006	15.00	15.02	14.95	14.95
3013	NYSE	ODC	Fri, Aug 18, 2006	15.00	15.04	14.98	15.04
3012	NYSE	ODC	Thu, Aug 17, 2006	15.08	15.10	14.97	15.10
3011	NYSE	ODC	Wed, Aug 16, 2006	15.16	15.16	15.16	15.16
3010	NYSE	ODC	Tue, Aug 15, 2006	15.27	15.27	15.16	15.16
3009	NYSE	ODC	Fri, Aug 11, 2006	15.26	15.50	15.26	15.27
3008	NYSE	ODC	Thu, Aug 10, 2006	15.28	15.28	15.16	15.20
3007	NYSE	ODC	Wed, Aug 9, 2006	15.29	15.29	15.21	15.21
3006	NYSE	ODC	Tue, Aug 8, 2006	15.18	15.18	15.18	15.18
3005	NYSE	ODC	Mon, Aug 7, 2006	15.32	15.32	15.24	15.26
3004	NYSE	ODC	Fri, Aug 4, 2006	15.83	15.83	15.40	15.40
3003	NYSE	ODC	Thu, Aug 3, 2006	15.81	15.84	15.80	15.84
3002	NYSE	ODC	Wed, Aug 2, 2006	15.88	15.88	15.88	15.88
3001	NYSE	ODC	Tue, Aug 1, 2006	16.02	16.02	15.96	15.96
3000	NYSE	ODC	Fri, Jul 28, 2006	16.00	16.00	15.88	15.98
2999	NYSE	ODC	Thu, Jul 27, 2006	15.96	15.96	15.96	15.96
2998	NYSE	ODC	Wed, Jul 26, 2006	15.98	15.98	15.88	15.88
2997	NYSE	ODC	Tue, Jul 25, 2006	16.03	16.03	15.98	15.98
2996	NYSE	ODC	Mon, Jul 24, 2006	15.88	15.96	15.88	15.96
2995	NYSE	ODC	Fri, Jul 21, 2006	15.96	16.04	15.90	15.92
2994	NYSE	ODC	Thu, Jul 20, 2006	16.00	16.04	15.92	15.94
2993	NYSE	ODC	Wed, Jul 19, 2006	16.08	16.22	16.08	16.08
2992	NYSE	ODC	Tue, Jul 18, 2006	16.00	16.14	16.00	16.14
2991	NYSE	ODC	Mon, Jul 17, 2006	15.81	15.92	15.81	15.92
2990	NYSE	ODC	Fri, Jul 14, 2006	15.81	15.99	15.81	15.86
2989	NYSE	ODC	Thu, Jul 13, 2006	15.96	15.96	15.68	15.68
2988	NYSE	ODC	Wed, Jul 12, 2006	16.16	16.19	16.00	16.04
2987	NYSE	ODC	Tue, Jul 11, 2006	16.08	16.16	16.05	16.16
2986	NYSE	ODC	Mon, Jul 10, 2006	15.96	16.04	15.96	16.02
2985	NYSE	ODC	Fri, Jul 7, 2006	15.96	16.00	15.96	16.00
2984	NYSE	ODC	Thu, Jul 6, 2006	15.88	15.88	15.87	15.88
2983	NYSE	ODC	Wed, Jul 5, 2006	15.83	15.84	15.83	15.84
2982	NYSE	ODC	Mon, Jul 3, 2006	15.84	15.84	15.72	15.80
2981	NYSE	ODC	Fri, Jun 30, 2006	15.70	15.79	15.68	15.76
2980	NYSE	ODC	Thu, Jun 29, 2006	15.60	15.75	15.60	15.73
2979	NYSE	ODC	Wed, Jun 28, 2006	15.64	15.77	15.52	15.68
2978	NYSE	ODC	Tue, Jun 27, 2006	15.41	15.81	15.40	15.54
2977	NYSE	ODC	Mon, Jun 26, 2006	15.60	15.65	15.48	15.49
2976	NYSE	ODC	Thu, Jun 22, 2006	15.64	15.66	15.56	15.59
2975	NYSE	ODC	Wed, Jun 21, 2006	15.40	15.64	15.40	15.64
2974	NYSE	ODC	Tue, Jun 20, 2006	15.42	15.76	15.40	15.52
2973	NYSE	ODC	Mon, Jun 19, 2006	15.32	15.43	15.32	15.36
2972	NYSE	ODC	Fri, Jun 16, 2006	15.17	15.36	15.17	15.17
2971	NYSE	ODC	Thu, Jun 15, 2006	15.14	15.20	15.14	15.17
2970	NYSE	ODC	Wed, Jun 14, 2006	15.20	15.28	15.16	15.16
2969	NYSE	ODC	Tue, Jun 13, 2006	15.36	15.37	15.19	15.19
2968	NYSE	ODC	Mon, Jun 12, 2006	14.76	15.35	14.76	15.35
2967	NYSE	ODC	Fri, Jun 9, 2006	14.74	14.84	14.68	14.82
2966	NYSE	ODC	Thu, Jun 8, 2006	14.84	14.85	14.56	14.68
2965	NYSE	ODC	Wed, Jun 7, 2006	14.76	14.89	14.71	14.76
2964	NYSE	ODC	Tue, Jun 6, 2006	14.64	14.72	14.60	14.68
2963	NYSE	ODC	Mon, Jun 5, 2006	14.76	14.79	14.61	14.68
2962	NYSE	ODC	Fri, Jun 2, 2006	14.66	14.72	14.60	14.68
2961	NYSE	ODC	Thu, Jun 1, 2006	14.44	14.63	14.40	14.60
2960	NYSE	ODC	Wed, May 31, 2006	14.40	14.40	14.32	14.32
2959	NYSE	ODC	Tue, May 30, 2006	14.60	14.64	14.44	14.52
2958	NYSE	ODC	Fri, May 26, 2006	15.01	15.05	14.56	14.67
2957	NYSE	ODC	Thu, May 25, 2006	15.48	15.48	15.13	15.13
2956	NYSE	ODC	Wed, May 24, 2006	15.44	15.44	15.24	15.40
2955	NYSE	ODC	Tue, May 23, 2006	15.45	15.64	15.45	15.54
2954	NYSE	ODC	Mon, May 22, 2006	15.42	15.47	15.32	15.37
2953	NYSE	ODC	Thu, May 18, 2006	15.34	15.41	15.28	15.41
2952	NYSE	ODC	Wed, May 17, 2006	15.81	15.81	15.16	15.36
2951	NYSE	ODC	Tue, May 16, 2006	16.16	16.16	15.81	15.81
2950	NYSE	ODC	Mon, May 15, 2006	16.23	16.32	16.13	16.24
2949	NYSE	ODC	Fri, May 12, 2006	16.61	16.63	16.14	16.24
2948	NYSE	ODC	Thu, May 11, 2006	16.40	16.72	16.40	16.61
2947	NYSE	ODC	Wed, May 10, 2006	16.84	16.84	16.36	16.48
2946	NYSE	ODC	Tue, May 9, 2006	17.10	17.10	16.80	16.80
2945	NYSE	ODC	Mon, May 8, 2006	17.00	17.12	16.80	17.12
2944	NYSE	ODC	Fri, May 5, 2006	16.96	17.22	16.90	17.02
2943	NYSE	ODC	Thu, May 4, 2006	16.92	17.08	16.92	17.06
2942	NYSE	ODC	Wed, May 3, 2006	17.36	17.36	16.91	16.96
2941	NYSE	ODC	Tue, May 2, 2006	17.56	17.60	17.44	17.60
2940	NYSE	ODC	Mon, May 1, 2006	17.76	17.76	17.46	17.60
2939	NYSE	ODC	Fri, Apr 28, 2006	17.58	17.91	17.56	17.72
2938	NYSE	ODC	Thu, Apr 27, 2006	17.43	17.58	17.43	17.53
2937	NYSE	ODC	Wed, Apr 26, 2006	17.56	17.62	17.40	17.47
2936	NYSE	ODC	Tue, Apr 25, 2006	17.60	17.68	17.56	17.64
2935	NYSE	ODC	Mon, Apr 24, 2006	17.78	17.78	17.51	17.52
2934	NYSE	ODC	Fri, Apr 21, 2006	17.70	18.04	17.70	17.82
2933	NYSE	ODC	Thu, Apr 20, 2006	17.44	17.68	17.43	17.66
2932	NYSE	ODC	Wed, Apr 19, 2006	17.52	17.60	17.48	17.51
2931	NYSE	ODC	Tue, Apr 18, 2006	17.28	17.60	17.28	17.60
2930	NYSE	ODC	Mon, Apr 17, 2006	17.16	17.28	17.16	17.28
2929	NYSE	ODC	Thu, Apr 13, 2006	17.18	17.55	17.11	17.12
2928	NYSE	ODC	Wed, Apr 12, 2006	16.97	17.24	16.97	17.18
2927	NYSE	ODC	Tue, Apr 11, 2006	17.14	17.19	16.93	16.93
2926	NYSE	ODC	Mon, Apr 10, 2006	16.98	17.11	16.96	17.11
2925	NYSE	ODC	Fri, Apr 7, 2006	16.60	16.93	16.60	16.91
2924	NYSE	ODC	Thu, Apr 6, 2006	17.04	17.83	16.40	16.52
2923	NYSE	ODC	Wed, Apr 5, 2006	16.32	17.19	16.32	17.00
2922	NYSE	ODC	Tue, Apr 4, 2006	16.12	16.28	16.12	16.28
2921	NYSE	ODC	Mon, Apr 3, 2006	16.00	16.36	16.00	16.07
2920	NYSE	ODC	Fri, Mar 31, 2006	15.72	16.00	15.72	16.00
2919	NYSE	ODC	Thu, Mar 30, 2006	15.60	15.66	15.57	15.66
2918	NYSE	ODC	Wed, Mar 29, 2006	15.56	15.62	15.53	15.57
2917	NYSE	ODC	Tue, Mar 28, 2006	15.61	15.61	15.56	15.56
2916	NYSE	ODC	Mon, Mar 27, 2006	15.58	15.62	15.58	15.60
2915	NYSE	ODC	Fri, Mar 24, 2006	15.55	15.76	15.55	15.57
2914	NYSE	ODC	Thu, Mar 23, 2006	15.25	15.52	15.25	15.52
2913	NYSE	ODC	Wed, Mar 22, 2006	15.28	15.32	15.19	15.19
2912	NYSE	ODC	Tue, Mar 21, 2006	15.32	15.32	15.28	15.28
2911	NYSE	ODC	Mon, Mar 20, 2006	15.52	15.52	15.33	15.34
2910	NYSE	ODC	Fri, Mar 17, 2006	15.52	15.52	15.52	15.52
2909	NYSE	ODC	Thu, Mar 16, 2006	15.52	15.52	15.48	15.48
2908	NYSE	ODC	Wed, Mar 15, 2006	15.37	15.48	15.37	15.48
2907	NYSE	ODC	Tue, Mar 14, 2006	15.33	15.39	15.33	15.37
2906	NYSE	ODC	Mon, Mar 13, 2006	15.20	15.35	15.20	15.29
2905	NYSE	ODC	Fri, Mar 10, 2006	15.14	15.29	15.14	15.26
2904	NYSE	ODC	Thu, Mar 9, 2006	15.04	15.19	15.04	15.19
2903	NYSE	ODC	Wed, Mar 8, 2006	15.12	15.20	15.04	15.14
2902	NYSE	ODC	Tue, Mar 7, 2006	15.11	15.12	15.11	15.12
2901	NYSE	ODC	Mon, Mar 6, 2006	15.06	15.10	15.06	15.06
2900	NYSE	ODC	Fri, Mar 3, 2006	14.76	15.10	14.76	15.02
2899	NYSE	ODC	Thu, Mar 2, 2006	15.07	15.18	15.04	15.10
2898	NYSE	ODC	Wed, Mar 1, 2006	15.08	15.20	15.04	15.04
2897	NYSE	ODC	Tue, Feb 28, 2006	14.88	15.13	14.80	15.01
2896	NYSE	ODC	Mon, Feb 27, 2006	15.04	15.05	14.80	14.80
2895	NYSE	ODC	Fri, Feb 24, 2006	15.17	15.28	15.04	15.04
2894	NYSE	ODC	Thu, Feb 23, 2006	14.88	15.16	14.88	15.14
2893	NYSE	ODC	Wed, Feb 22, 2006	14.82	14.82	14.75	14.80
2892	NYSE	ODC	Tue, Feb 21, 2006	14.88	15.00	14.81	14.91
2891	NYSE	ODC	Fri, Feb 17, 2006	14.64	14.84	14.56	14.84
2890	NYSE	ODC	Thu, Feb 16, 2006	14.77	14.83	14.56	14.56
2889	NYSE	ODC	Wed, Feb 15, 2006	14.77	14.81	14.76	14.77
2888	NYSE	ODC	Tue, Feb 14, 2006	14.60	14.73	14.57	14.73
2887	NYSE	ODC	Mon, Feb 13, 2006	14.52	14.52	14.52	14.52
2886	NYSE	ODC	Fri, Feb 10, 2006	14.52	14.56	14.52	14.56
2885	NYSE	ODC	Thu, Feb 9, 2006	14.25	14.60	14.25	14.60
2884	NYSE	ODC	Wed, Feb 8, 2006	14.04	14.20	14.04	14.20
2883	NYSE	ODC	Tue, Feb 7, 2006	14.20	14.20	14.08	14.15
2882	NYSE	ODC	Mon, Feb 6, 2006	14.04	14.12	14.02	14.12
2881	NYSE	ODC	Fri, Feb 3, 2006	14.00	14.11	14.00	14.08
2880	NYSE	ODC	Thu, Feb 2, 2006	14.05	14.05	14.00	14.00
2879	NYSE	ODC	Wed, Feb 1, 2006	14.06	14.06	14.01	14.01
2878	NYSE	ODC	Tue, Jan 31, 2006	14.16	14.16	14.10	14.10
2877	NYSE	ODC	Mon, Jan 30, 2006	14.27	14.32	14.24	14.24
2876	NYSE	ODC	Fri, Jan 27, 2006	14.16	14.27	14.16	14.24
2875	NYSE	ODC	Thu, Jan 26, 2006	14.21	14.32	14.20	14.28
2874	NYSE	ODC	Wed, Jan 25, 2006	14.21	14.21	14.20	14.20
2873	NYSE	ODC	Tue, Jan 24, 2006	14.21	14.21	14.20	14.21
2872	NYSE	ODC	Mon, Jan 23, 2006	14.12	14.20	14.08	14.20
2871	NYSE	ODC	Fri, Jan 20, 2006	14.08	14.08	14.08	14.08
2870	NYSE	ODC	Thu, Jan 19, 2006	14.16	14.16	14.08	14.12
2869	NYSE	ODC	Wed, Jan 18, 2006	14.12	14.12	14.12	14.12
2868	NYSE	ODC	Tue, Jan 17, 2006	13.92	14.04	13.92	14.04
2867	NYSE	ODC	Fri, Jan 13, 2006	13.92	13.92	13.88	13.92
2866	NYSE	ODC	Thu, Jan 12, 2006	13.95	13.95	13.94	13.94
2865	NYSE	ODC	Wed, Jan 11, 2006	13.96	14.00	13.96	13.99
2864	NYSE	ODC	Tue, Jan 10, 2006	13.84	13.92	13.84	13.92
2863	NYSE	ODC	Mon, Jan 9, 2006	14.02	14.11	13.80	13.90
2862	NYSE	ODC	Fri, Jan 6, 2006	14.04	14.06	14.01	14.02
2861	NYSE	ODC	Thu, Jan 5, 2006	14.08	14.08	14.01	14.04
2860	NYSE	ODC	Wed, Jan 4, 2006	14.16	14.16	14.06	14.12
2859	NYSE	ODC	Tue, Jan 3, 2006	14.11	14.11	14.08	14.08
2858	NYSE	ODC	Fri, Dec 30, 2005	14.21	14.21	14.01	14.10
2857	NYSE	ODC	Thu, Dec 29, 2005	14.19	14.20	14.16	14.20
2856	NYSE	ODC	Wed, Dec 28, 2005	14.16	14.19	14.16	14.19
2855	NYSE	ODC	Tue, Dec 27, 2005	14.13	14.18	14.04	14.11
2854	NYSE	ODC	Fri, Dec 23, 2005	14.08	14.12	14.06	14.12
2853	NYSE	ODC	Thu, Dec 22, 2005	14.24	14.28	14.14	14.14
2852	NYSE	ODC	Wed, Dec 21, 2005	14.37	14.38	14.21	14.21
2851	NYSE	ODC	Tue, Dec 20, 2005	14.39	14.41	14.38	14.40
2850	NYSE	ODC	Fri, Dec 16, 2005	14.40	14.40	14.36	14.40
2849	NYSE	ODC	Thu, Dec 15, 2005	14.40	14.40	14.24	14.25
2848	NYSE	ODC	Wed, Dec 14, 2005	14.37	14.37	14.36	14.36
2847	NYSE	ODC	Tue, Dec 13, 2005	14.33	14.41	14.33	14.36
2846	NYSE	ODC	Mon, Dec 12, 2005	14.40	14.40	14.33	14.33
2845	NYSE	ODC	Fri, Dec 9, 2005	14.45	14.48	14.33	14.48
2844	NYSE	ODC	Thu, Dec 8, 2005	14.41	14.42	14.40	14.41
2843	NYSE	ODC	Wed, Dec 7, 2005	14.32	14.41	14.32	14.41
2842	NYSE	ODC	Tue, Dec 6, 2005	14.36	14.43	14.32	14.40
2841	NYSE	ODC	Mon, Dec 5, 2005	14.28	14.32	14.27	14.32
2840	NYSE	ODC	Fri, Dec 2, 2005	14.32	14.38	14.32	14.32
2839	NYSE	ODC	Thu, Dec 1, 2005	14.40	14.40	14.32	14.36
2838	NYSE	ODC	Wed, Nov 30, 2005	14.40	14.40	14.39	14.39
2837	NYSE	ODC	Tue, Nov 29, 2005	14.24	14.39	14.24	14.39
2836	NYSE	ODC	Mon, Nov 28, 2005	14.08	14.28	14.08	14.20
2835	NYSE	ODC	Fri, Nov 25, 2005	13.92	14.04	13.92	14.04
2834	NYSE	ODC	Wed, Nov 23, 2005	13.84	13.91	13.84	13.84
2833	NYSE	ODC	Tue, Nov 22, 2005	14.04	14.06	13.92	13.92
2832	NYSE	ODC	Mon, Nov 21, 2005	13.92	14.00	13.92	14.00
2831	NYSE	ODC	Fri, Nov 18, 2005	14.00	14.00	14.00	14.00
2830	NYSE	ODC	Thu, Nov 17, 2005	13.92	13.95	13.88	13.88
2829	NYSE	ODC	Tue, Nov 15, 2005	14.00	14.00	13.80	13.80
2828	NYSE	ODC	Mon, Nov 14, 2005	13.92	13.92	13.92	13.92
2827	NYSE	ODC	Fri, Nov 11, 2005	13.84	14.00	13.84	14.00
2826	NYSE	ODC	Thu, Nov 10, 2005	13.88	13.94	13.76	13.88
2825	NYSE	ODC	Wed, Nov 9, 2005	14.00	14.00	13.92	13.92
2824	NYSE	ODC	Tue, Nov 8, 2005	13.96	14.07	13.95	14.00
2823	NYSE	ODC	Mon, Nov 7, 2005	14.08	14.12	13.96	14.12
2822	NYSE	ODC	Fri, Nov 4, 2005	14.32	14.32	14.13	14.13
2821	NYSE	ODC	Thu, Nov 3, 2005	14.32	14.37	14.32	14.32
2820	NYSE	ODC	Wed, Nov 2, 2005	14.22	14.32	14.22	14.32
2819	NYSE	ODC	Tue, Nov 1, 2005	14.19	14.19	14.19	14.19
2818	NYSE	ODC	Mon, Oct 31, 2005	14.16	14.19	14.16	14.19
2817	NYSE	ODC	Fri, Oct 28, 2005	14.08	14.09	14.08	14.09
2816	NYSE	ODC	Thu, Oct 27, 2005	14.08	14.12	14.00	14.00
2815	NYSE	ODC	Tue, Oct 25, 2005	14.08	14.09	14.08	14.08
2814	NYSE	ODC	Mon, Oct 24, 2005	14.08	14.10	14.08	14.10
2813	NYSE	ODC	Fri, Oct 21, 2005	14.12	14.12	14.08	14.12
2812	NYSE	ODC	Thu, Oct 20, 2005	14.32	14.32	14.16	14.20
2811	NYSE	ODC	Wed, Oct 19, 2005	14.40	14.40	14.34	14.38
2810	NYSE	ODC	Tue, Oct 18, 2005	14.48	14.48	14.40	14.48
2809	NYSE	ODC	Mon, Oct 17, 2005	14.59	14.64	14.56	14.56
2808	NYSE	ODC	Fri, Oct 14, 2005	14.56	14.56	14.56	14.56
2807	NYSE	ODC	Thu, Oct 13, 2005	14.48	14.52	14.48	14.48
2806	NYSE	ODC	Wed, Oct 12, 2005	14.36	14.40	14.36	14.40
2805	NYSE	ODC	Tue, Oct 11, 2005	14.32	14.40	14.32	14.40
2804	NYSE	ODC	Fri, Oct 7, 2005	14.23	14.24	14.12	14.24
2803	NYSE	ODC	Thu, Oct 6, 2005	14.38	14.43	14.24	14.24
2802	NYSE	ODC	Wed, Oct 5, 2005	14.33	14.35	14.28	14.35
2801	NYSE	ODC	Tue, Oct 4, 2005	14.16	14.40	14.16	14.40
2800	NYSE	ODC	Mon, Oct 3, 2005	14.04	14.20	14.00	14.20
2799	NYSE	ODC	Thu, Sep 29, 2005	13.96	13.96	13.96	13.96
2798	NYSE	ODC	Wed, Sep 28, 2005	13.99	14.03	13.96	13.96
2797	NYSE	ODC	Tue, Sep 27, 2005	13.80	13.91	13.80	13.91
2796	NYSE	ODC	Mon, Sep 26, 2005	13.90	13.90	13.76	13.80
2795	NYSE	ODC	Fri, Sep 23, 2005	13.84	13.98	13.84	13.90
2794	NYSE	ODC	Thu, Sep 22, 2005	13.76	13.76	13.68	13.73
2793	NYSE	ODC	Wed, Sep 21, 2005	13.76	13.80	13.76	13.80
2792	NYSE	ODC	Tue, Sep 20, 2005	13.84	13.84	13.80	13.80
2791	NYSE	ODC	Mon, Sep 19, 2005	13.91	13.91	13.85	13.88
2790	NYSE	ODC	Fri, Sep 16, 2005	14.08	14.19	13.91	13.91
2789	NYSE	ODC	Thu, Sep 15, 2005	14.01	14.08	14.01	14.08
2788	NYSE	ODC	Wed, Sep 14, 2005	14.32	14.32	14.08	14.08
2787	NYSE	ODC	Tue, Sep 13, 2005	14.30	14.30	14.24	14.24
2786	NYSE	ODC	Mon, Sep 12, 2005	14.44	14.44	14.38	14.38
2785	NYSE	ODC	Fri, Sep 9, 2005	14.32	14.52	14.32	14.52
2784	NYSE	ODC	Thu, Sep 8, 2005	14.44	14.46	14.40	14.40
2783	NYSE	ODC	Wed, Sep 7, 2005	14.48	14.48	14.36	14.36
2782	NYSE	ODC	Tue, Sep 6, 2005	14.60	14.60	14.52	14.56
2781	NYSE	ODC	Fri, Sep 2, 2005	14.50	14.60	14.50	14.56
2780	NYSE	ODC	Thu, Sep 1, 2005	14.25	14.51	14.25	14.44
2779	NYSE	ODC	Wed, Aug 31, 2005	13.85	14.34	13.85	14.34
2778	NYSE	ODC	Tue, Aug 30, 2005	13.84	13.89	13.84	13.89
2777	NYSE	ODC	Mon, Aug 29, 2005	13.84	13.88	13.81	13.88
2776	NYSE	ODC	Fri, Aug 26, 2005	13.91	13.91	13.91	13.91
2775	NYSE	ODC	Thu, Aug 25, 2005	13.80	13.95	13.80	13.95
2774	NYSE	ODC	Wed, Aug 24, 2005	13.65	13.81	13.65	13.81
2773	NYSE	ODC	Tue, Aug 23, 2005	13.56	13.56	13.56	13.56
2772	NYSE	ODC	Mon, Aug 22, 2005	13.56	13.56	13.56	13.56
2771	NYSE	ODC	Thu, Aug 18, 2005	13.77	13.77	13.52	13.61
2770	NYSE	ODC	Tue, Aug 16, 2005	13.84	13.84	13.84	13.84
2769	NYSE	ODC	Fri, Aug 12, 2005	13.88	13.88	13.88	13.88
2768	NYSE	ODC	Thu, Aug 11, 2005	13.92	13.92	13.92	13.92
2767	NYSE	ODC	Wed, Aug 10, 2005	13.92	13.94	13.92	13.94
2766	NYSE	ODC	Tue, Aug 9, 2005	13.93	13.96	13.93	13.96
2765	NYSE	ODC	Mon, Aug 8, 2005	14.04	14.12	13.97	13.97
2764	NYSE	ODC	Fri, Aug 5, 2005	13.96	14.04	13.96	14.04
2763	NYSE	ODC	Thu, Aug 4, 2005	14.15	14.16	13.96	13.96
2762	NYSE	ODC	Tue, Aug 2, 2005	14.45	14.45	14.32	14.32
2761	NYSE	ODC	Mon, Aug 1, 2005	14.44	14.45	14.36	14.45
2760	NYSE	ODC	Fri, Jul 29, 2005	14.52	14.55	14.42	14.42
2759	NYSE	ODC	Thu, Jul 28, 2005	14.19	14.48	14.19	14.48
2758	NYSE	ODC	Wed, Jul 27, 2005	14.12	14.18	14.00	14.18
2757	NYSE	ODC	Tue, Jul 26, 2005	14.07	14.20	14.02	14.16
2756	NYSE	ODC	Mon, Jul 25, 2005	14.27	14.27	14.02	14.08
2755	NYSE	ODC	Fri, Jul 22, 2005	14.36	14.36	14.35	14.35
2754	NYSE	ODC	Thu, Jul 21, 2005	14.36	14.36	14.27	14.35
2753	NYSE	ODC	Wed, Jul 20, 2005	14.34	14.35	14.34	14.35
2752	NYSE	ODC	Mon, Jul 18, 2005	14.12	14.33	14.12	14.33
2751	NYSE	ODC	Fri, Jul 15, 2005	14.11	14.11	14.08	14.10
2750	NYSE	ODC	Wed, Jul 13, 2005	14.00	14.04	14.00	14.04
2749	NYSE	ODC	Tue, Jul 12, 2005	14.05	14.05	14.05	14.05
2748	NYSE	ODC	Mon, Jul 11, 2005	14.04	14.04	14.04	14.04
2747	NYSE	ODC	Fri, Jul 8, 2005	14.00	14.12	14.00	14.08
2746	NYSE	ODC	Tue, Jul 5, 2005	14.00	14.00	13.91	14.00
2745	NYSE	ODC	Fri, Jul 1, 2005	14.40	14.40	14.33	14.33
2744	NYSE	ODC	Thu, Jun 30, 2005	14.35	14.42	14.35	14.42
2743	NYSE	ODC	Wed, Jun 29, 2005	14.36	14.36	14.36	14.36
2742	NYSE	ODC	Tue, Jun 28, 2005	14.36	14.36	14.36	14.36
2741	NYSE	ODC	Mon, Jun 27, 2005	14.29	14.37	14.29	14.37
2740	NYSE	ODC	Fri, Jun 24, 2005	14.40	14.41	14.40	14.41
2739	NYSE	ODC	Thu, Jun 23, 2005	14.48	14.48	14.48	14.48
2738	NYSE	ODC	Wed, Jun 22, 2005	14.40	14.52	14.40	14.52
2737	NYSE	ODC	Tue, Jun 21, 2005	14.17	14.40	14.17	14.38
2736	NYSE	ODC	Mon, Jun 20, 2005	14.02	14.02	13.97	14.00
2735	NYSE	ODC	Thu, Jun 16, 2005	14.09	14.10	14.04	14.10
2734	NYSE	ODC	Wed, Jun 15, 2005	13.99	14.02	13.96	14.02
2733	NYSE	ODC	Tue, Jun 14, 2005	13.92	13.92	13.92	13.92
2732	NYSE	ODC	Mon, Jun 13, 2005	13.71	13.80	13.71	13.80
2731	NYSE	ODC	Fri, Jun 10, 2005	13.40	13.72	13.40	13.64
2730	NYSE	ODC	Thu, Jun 9, 2005	13.40	13.42	13.40	13.42
2729	NYSE	ODC	Wed, Jun 8, 2005	13.40	13.40	13.40	13.40
2728	NYSE	ODC	Tue, Jun 7, 2005	13.48	13.49	13.40	13.40
2727	NYSE	ODC	Mon, Jun 6, 2005	13.29	13.44	13.29	13.44
2726	NYSE	ODC	Fri, Jun 3, 2005	13.46	13.46	13.12	13.30
2725	NYSE	ODC	Thu, Jun 2, 2005	13.44	13.54	13.41	13.54
2724	NYSE	ODC	Wed, Jun 1, 2005	13.62	13.64	13.52	13.52
2723	NYSE	ODC	Tue, May 31, 2005	13.76	13.83	13.68	13.68
2722	NYSE	ODC	Fri, May 27, 2005	14.24	14.24	13.44	13.72
2721	NYSE	ODC	Thu, May 26, 2005	14.40	14.40	14.28	14.28
2720	NYSE	ODC	Wed, May 25, 2005	14.42	14.42	14.42	14.42
2719	NYSE	ODC	Tue, May 24, 2005	14.32	14.33	14.32	14.33
2718	NYSE	ODC	Mon, May 23, 2005	14.48	14.48	14.38	14.40
2717	NYSE	ODC	Fri, May 20, 2005	14.40	14.48	14.32	14.40
2716	NYSE	ODC	Thu, May 19, 2005	14.36	14.44	14.36	14.44
2715	NYSE	ODC	Wed, May 18, 2005	14.36	14.39	14.36	14.39
2714	NYSE	ODC	Tue, May 17, 2005	14.18	14.30	14.18	14.26
2713	NYSE	ODC	Mon, May 16, 2005	14.20	14.20	14.20	14.20
2712	NYSE	ODC	Thu, May 12, 2005	14.12	14.12	14.12	14.12
2711	NYSE	ODC	Tue, May 10, 2005	14.16	14.18	14.16	14.18
2710	NYSE	ODC	Mon, May 9, 2005	14.07	14.18	14.07	14.18
2709	NYSE	ODC	Fri, May 6, 2005	14.04	14.04	14.04	14.04
2708	NYSE	ODC	Thu, May 5, 2005	13.96	13.96	13.96	13.96
2707	NYSE	ODC	Wed, May 4, 2005	13.89	13.89	13.88	13.88
2706	NYSE	ODC	Tue, May 3, 2005	13.92	13.95	13.92	13.95
2705	NYSE	ODC	Mon, May 2, 2005	13.96	13.96	13.84	13.92
2704	NYSE	ODC	Fri, Apr 29, 2005	13.96	14.00	13.92	14.00
2703	NYSE	ODC	Thu, Apr 28, 2005	14.08	14.08	14.00	14.00
2702	NYSE	ODC	Wed, Apr 27, 2005	14.24	14.24	14.16	14.16
2701	NYSE	ODC	Tue, Apr 26, 2005	14.32	14.32	14.32	14.32
2700	NYSE	ODC	Mon, Apr 25, 2005	14.44	14.44	14.37	14.37
2699	NYSE	ODC	Fri, Apr 22, 2005	14.68	14.68	14.44	14.44
2698	NYSE	ODC	Thu, Apr 21, 2005	14.73	14.79	14.73	14.79
2697	NYSE	ODC	Wed, Apr 20, 2005	14.80	14.95	14.72	14.82
2696	NYSE	ODC	Mon, Apr 18, 2005	14.79	14.80	14.79	14.80
2695	NYSE	ODC	Fri, Apr 15, 2005	14.90	14.93	14.88	14.88
2694	NYSE	ODC	Thu, Apr 14, 2005	14.88	14.88	14.88	14.88
2693	NYSE	ODC	Wed, Apr 13, 2005	14.88	14.92	14.88	14.92
2692	NYSE	ODC	Tue, Apr 12, 2005	14.88	14.88	14.88	14.88
2691	NYSE	ODC	Mon, Apr 11, 2005	14.81	14.86	14.81	14.86
2690	NYSE	ODC	Thu, Apr 7, 2005	14.80	14.80	14.80	14.80
2689	NYSE	ODC	Wed, Apr 6, 2005	14.72	14.72	14.72	14.72
2688	NYSE	ODC	Tue, Apr 5, 2005	14.64	14.72	14.64	14.72
2687	NYSE	ODC	Mon, Apr 4, 2005	14.72	14.72	14.56	14.56
2686	NYSE	ODC	Fri, Apr 1, 2005	14.80	14.88	14.78	14.81
2685	NYSE	ODC	Thu, Mar 31, 2005	14.80	14.83	14.72	14.80
2684	NYSE	ODC	Wed, Mar 30, 2005	14.71	14.76	14.71	14.76
2683	NYSE	ODC	Tue, Mar 29, 2005	14.70	14.81	14.70	14.74
2682	NYSE	ODC	Mon, Mar 28, 2005	14.78	14.87	14.74	14.74
2681	NYSE	ODC	Thu, Mar 24, 2005	14.76	14.78	14.72	14.74
2680	NYSE	ODC	Wed, Mar 23, 2005	14.84	14.84	14.81	14.84
2679	NYSE	ODC	Tue, Mar 22, 2005	14.88	14.95	14.84	14.94
2678	NYSE	ODC	Mon, Mar 21, 2005	15.00	15.06	14.95	14.96
2677	NYSE	ODC	Fri, Mar 18, 2005	15.00	15.14	15.00	15.10
2676	NYSE	ODC	Wed, Mar 16, 2005	14.92	15.00	14.92	15.00
2675	NYSE	ODC	Tue, Mar 15, 2005	14.72	14.86	14.72	14.86
2674	NYSE	ODC	Mon, Mar 14, 2005	15.20	15.20	14.80	14.82
2673	NYSE	ODC	Fri, Mar 11, 2005	15.19	15.29	15.19	15.24
2672	NYSE	ODC	Thu, Mar 10, 2005	15.16	15.19	15.12	15.16
2671	NYSE	ODC	Wed, Mar 9, 2005	15.07	15.12	15.06	15.12
2670	NYSE	ODC	Tue, Mar 8, 2005	15.00	15.00	14.99	14.99
2669	NYSE	ODC	Mon, Mar 7, 2005	14.88	15.00	14.88	14.92
2668	NYSE	ODC	Fri, Mar 4, 2005	14.88	14.96	14.84	14.88
2667	NYSE	ODC	Thu, Mar 3, 2005	14.80	14.88	14.80	14.88
2666	NYSE	ODC	Wed, Mar 2, 2005	14.76	14.81	14.76	14.80
2665	NYSE	ODC	Tue, Mar 1, 2005	14.58	14.84	14.58	14.84
2664	NYSE	ODC	Mon, Feb 28, 2005	14.72	14.72	14.56	14.56
2663	NYSE	ODC	Fri, Feb 25, 2005	14.61	14.72	14.56	14.68
2662	NYSE	ODC	Thu, Feb 24, 2005	14.77	14.78	14.64	14.64
2661	NYSE	ODC	Wed, Feb 23, 2005	14.80	14.81	14.76	14.79
2660	NYSE	ODC	Tue, Feb 22, 2005	14.64	14.80	14.64	14.80
2659	NYSE	ODC	Fri, Feb 18, 2005	14.84	14.84	14.72	14.72
2658	NYSE	ODC	Thu, Feb 17, 2005	14.60	14.92	14.56	14.92
2657	NYSE	ODC	Wed, Feb 16, 2005	14.72	14.77	14.56	14.56
2656	NYSE	ODC	Tue, Feb 15, 2005	14.96	14.96	14.80	14.80
2655	NYSE	ODC	Mon, Feb 14, 2005	14.96	14.96	14.92	14.92
2654	NYSE	ODC	Fri, Feb 11, 2005	15.00	15.00	14.92	14.92
2653	NYSE	ODC	Thu, Feb 10, 2005	14.92	14.96	14.92	14.96
2652	NYSE	ODC	Wed, Feb 9, 2005	15.04	15.04	14.90	14.92
2651	NYSE	ODC	Tue, Feb 8, 2005	15.20	15.20	15.20	15.20
2650	NYSE	ODC	Mon, Feb 7, 2005	15.08	15.20	15.04	15.20
2649	NYSE	ODC	Fri, Feb 4, 2005	14.88	15.04	14.88	15.04
2648	NYSE	ODC	Thu, Feb 3, 2005	14.80	14.88	14.80	14.88
2647	NYSE	ODC	Wed, Feb 2, 2005	14.80	14.84	14.76	14.84
2646	NYSE	ODC	Tue, Feb 1, 2005	14.64	14.76	14.56	14.76
2645	NYSE	ODC	Mon, Jan 31, 2005	14.72	14.72	14.68	14.72
2644	NYSE	ODC	Fri, Jan 28, 2005	14.76	14.78	14.72	14.78
2643	NYSE	ODC	Thu, Jan 27, 2005	14.80	14.80	14.80	14.80
2642	NYSE	ODC	Wed, Jan 26, 2005	14.80	14.86	14.72	14.80
2641	NYSE	ODC	Tue, Jan 25, 2005	14.76	14.80	14.76	14.78
2640	NYSE	ODC	Mon, Jan 24, 2005	14.80	14.80	14.76	14.76
2639	NYSE	ODC	Fri, Jan 21, 2005	14.76	14.86	14.76	14.86
2638	NYSE	ODC	Thu, Jan 20, 2005	14.75	14.87	14.72	14.80
2637	NYSE	ODC	Wed, Jan 19, 2005	14.79	14.87	14.79	14.82
2636	NYSE	ODC	Tue, Jan 18, 2005	14.48	14.80	14.40	14.80
2635	NYSE	ODC	Fri, Jan 14, 2005	14.53	14.53	14.45	14.48
2634	NYSE	ODC	Thu, Jan 13, 2005	14.68	14.68	14.48	14.53
2633	NYSE	ODC	Wed, Jan 12, 2005	14.65	14.66	14.64	14.64
2632	NYSE	ODC	Tue, Jan 11, 2005	14.64	14.65	14.64	14.65
2631	NYSE	ODC	Mon, Jan 10, 2005	14.62	14.63	14.62	14.63
2630	NYSE	ODC	Fri, Jan 7, 2005	14.63	14.64	14.60	14.60
2629	NYSE	ODC	Thu, Jan 6, 2005	14.48	14.58	14.48	14.58
2628	NYSE	ODC	Wed, Jan 5, 2005	14.48	14.56	14.48	14.56
2627	NYSE	ODC	Tue, Jan 4, 2005	14.48	14.56	14.48	14.53
2626	NYSE	ODC	Mon, Jan 3, 2005	14.55	14.55	14.40	14.54
2625	NYSE	ODC	Fri, Dec 31, 2004	14.56	14.57	14.56	14.57
2624	NYSE	ODC	Thu, Dec 30, 2004	14.48	14.55	14.41	14.52
2623	NYSE	ODC	Wed, Dec 29, 2004	14.48	14.55	14.48	14.55
2622	NYSE	ODC	Tue, Dec 28, 2004	14.40	14.44	14.36	14.42
2621	NYSE	ODC	Mon, Dec 27, 2004	14.32	14.36	14.31	14.34
2620	NYSE	ODC	Thu, Dec 23, 2004	14.32	14.33	14.32	14.33
2619	NYSE	ODC	Wed, Dec 22, 2004	14.36	14.37	14.36	14.37
2618	NYSE	ODC	Tue, Dec 21, 2004	14.36	14.46	14.36	14.36
2617	NYSE	ODC	Mon, Dec 20, 2004	14.42	14.42	14.36	14.38
2616	NYSE	ODC	Fri, Dec 17, 2004	14.52	14.54	14.28	14.48
2615	NYSE	ODC	Thu, Dec 16, 2004	14.16	14.84	14.16	14.52
2614	NYSE	ODC	Wed, Dec 15, 2004	14.24	14.24	14.16	14.20
2613	NYSE	ODC	Tue, Dec 14, 2004	14.20	14.24	14.12	14.20
2612	NYSE	ODC	Mon, Dec 13, 2004	13.95	14.20	13.95	14.20
2611	NYSE	ODC	Fri, Dec 10, 2004	13.79	13.95	13.79	13.95
2610	NYSE	ODC	Thu, Dec 9, 2004	13.60	13.80	13.57	13.77
2609	NYSE	ODC	Wed, Dec 8, 2004	13.32	13.67	13.32	13.57
2608	NYSE	ODC	Tue, Dec 7, 2004	13.12	13.32	13.08	13.28
2607	NYSE	ODC	Mon, Dec 6, 2004	12.99	13.10	12.92	13.04
2606	NYSE	ODC	Fri, Dec 3, 2004	12.96	13.20	12.96	13.07
2605	NYSE	ODC	Thu, Dec 2, 2004	12.84	12.95	12.84	12.92
2604	NYSE	ODC	Wed, Dec 1, 2004	12.88	13.11	12.87	12.89
2603	NYSE	ODC	Tue, Nov 30, 2004	12.80	12.84	12.76	12.80
2602	NYSE	ODC	Mon, Nov 29, 2004	12.88	13.12	12.84	12.84
2601	NYSE	ODC	Fri, Nov 26, 2004	12.80	12.80	12.75	12.76
2600	NYSE	ODC	Wed, Nov 24, 2004	12.80	12.84	12.65	12.84
2599	NYSE	ODC	Tue, Nov 23, 2004	12.71	12.92	12.71	12.92
2598	NYSE	ODC	Mon, Nov 22, 2004	12.70	12.84	12.70	12.72
2597	NYSE	ODC	Fri, Nov 19, 2004	12.64	12.74	12.64	12.74
2596	NYSE	ODC	Thu, Nov 18, 2004	12.66	12.70	12.64	12.70
2595	NYSE	ODC	Wed, Nov 17, 2004	12.46	12.58	12.44	12.58
2594	NYSE	ODC	Tue, Nov 16, 2004	12.56	12.60	12.42	12.47
2593	NYSE	ODC	Mon, Nov 15, 2004	12.48	12.55	12.47	12.51
2592	NYSE	ODC	Fri, Nov 12, 2004	12.52	12.52	12.40	12.48
2591	NYSE	ODC	Thu, Nov 11, 2004	12.40	12.60	12.24	12.60
2590	NYSE	ODC	Wed, Nov 10, 2004	12.20	12.32	12.20	12.32
2589	NYSE	ODC	Tue, Nov 9, 2004	12.27	12.27	12.16	12.19
2588	NYSE	ODC	Mon, Nov 8, 2004	12.48	12.48	12.36	12.36
2587	NYSE	ODC	Fri, Nov 5, 2004	12.40	12.53	12.40	12.48
2586	NYSE	ODC	Thu, Nov 4, 2004	12.42	12.44	12.40	12.40
2585	NYSE	ODC	Wed, Nov 3, 2004	12.48	12.49	12.48	12.48
2584	NYSE	ODC	Tue, Nov 2, 2004	12.34	12.53	12.34	12.45
2583	NYSE	ODC	Mon, Nov 1, 2004	12.25	12.40	12.25	12.34
2582	NYSE	ODC	Fri, Oct 29, 2004	12.12	12.28	12.12	12.24
2581	NYSE	ODC	Thu, Oct 28, 2004	12.16	12.17	12.16	12.17
2580	NYSE	ODC	Wed, Oct 27, 2004	12.28	12.28	12.16	12.16
2579	NYSE	ODC	Mon, Oct 25, 2004	12.28	12.28	12.18	12.20
2578	NYSE	ODC	Fri, Oct 22, 2004	12.20	12.35	12.19	12.24
2577	NYSE	ODC	Thu, Oct 21, 2004	12.23	12.28	12.15	12.28
2576	NYSE	ODC	Wed, Oct 20, 2004	12.28	12.28	12.12	12.16
2575	NYSE	ODC	Tue, Oct 19, 2004	12.40	12.44	12.32	12.36
2574	NYSE	ODC	Mon, Oct 18, 2004	12.00	12.48	12.00	12.47
2573	NYSE	ODC	Fri, Oct 15, 2004	12.04	12.04	12.00	12.01
2572	NYSE	ODC	Thu, Oct 14, 2004	12.09	12.10	12.07	12.09
2571	NYSE	ODC	Tue, Oct 12, 2004	12.15	12.16	12.11	12.16
2570	NYSE	ODC	Mon, Oct 11, 2004	12.08	12.17	12.07	12.16
2569	NYSE	ODC	Fri, Oct 8, 2004	12.40	12.40	12.00	12.00
2568	NYSE	ODC	Thu, Oct 7, 2004	12.28	12.35	12.28	12.35
2567	NYSE	ODC	Wed, Oct 6, 2004	12.16	12.24	12.16	12.20
2566	NYSE	ODC	Tue, Oct 5, 2004	12.07	12.16	12.07	12.08
2565	NYSE	ODC	Mon, Oct 4, 2004	12.16	12.16	11.88	12.00
2564	NYSE	ODC	Fri, Oct 1, 2004	12.10	12.23	12.08	12.23
2563	NYSE	ODC	Thu, Sep 30, 2004	12.16	12.18	12.09	12.18
2562	NYSE	ODC	Wed, Sep 29, 2004	11.68	12.26	11.68	12.10
2561	NYSE	ODC	Tue, Sep 28, 2004	11.67	11.68	11.60	11.60
2560	NYSE	ODC	Mon, Sep 27, 2004	11.60	11.66	11.56	11.66
2559	NYSE	ODC	Fri, Sep 24, 2004	11.36	11.68	11.36	11.60
2558	NYSE	ODC	Thu, Sep 23, 2004	12.08	12.44	11.04	11.38
2557	NYSE	ODC	Wed, Sep 22, 2004	11.88	12.44	11.60	11.80
2556	NYSE	ODC	Tue, Sep 21, 2004	10.22	11.80	10.22	11.80
2555	NYSE	ODC	Mon, Sep 20, 2004	10.52	10.55	10.09	10.20
2554	NYSE	ODC	Fri, Sep 17, 2004	10.52	10.64	10.52	10.58
2553	NYSE	ODC	Thu, Sep 16, 2004	10.78	10.78	10.44	10.56
2552	NYSE	ODC	Wed, Sep 15, 2004	11.04	11.04	10.56	10.78
2551	NYSE	ODC	Tue, Sep 14, 2004	11.40	11.40	10.96	11.12
2550	NYSE	ODC	Mon, Sep 13, 2004	11.66	11.66	11.48	11.48
2549	NYSE	ODC	Fri, Sep 10, 2004	11.56	11.62	11.56	11.62
2548	NYSE	ODC	Thu, Sep 9, 2004	11.56	11.58	11.52	11.52
2547	NYSE	ODC	Wed, Sep 8, 2004	11.36	11.51	11.27	11.51
2546	NYSE	ODC	Tue, Sep 7, 2004	11.84	11.84	11.40	11.43
2545	NYSE	ODC	Fri, Sep 3, 2004	11.93	11.93	11.74	11.76
2544	NYSE	ODC	Wed, Sep 1, 2004	12.00	12.00	12.00	12.00
2543	NYSE	ODC	Tue, Aug 31, 2004	11.96	11.96	11.96	11.96
2542	NYSE	ODC	Mon, Aug 30, 2004	11.88	11.92	11.82	11.92
2541	NYSE	ODC	Fri, Aug 27, 2004	11.84	11.96	11.81	11.96
2540	NYSE	ODC	Thu, Aug 26, 2004	12.00	12.00	11.76	11.88
2539	NYSE	ODC	Wed, Aug 25, 2004	12.16	12.16	11.87	12.03
2538	NYSE	ODC	Tue, Aug 24, 2004	12.52	12.60	12.01	12.20
2537	NYSE	ODC	Wed, Aug 18, 2004	12.56	12.56	12.56	12.56
2536	NYSE	ODC	Tue, Aug 17, 2004	12.43	12.43	12.43	12.43
2535	NYSE	ODC	Mon, Aug 16, 2004	12.48	12.48	12.43	12.43
2534	NYSE	ODC	Fri, Aug 13, 2004	12.52	12.60	12.49	12.49
2533	NYSE	ODC	Thu, Aug 12, 2004	12.48	12.48	12.44	12.44
2532	NYSE	ODC	Wed, Aug 11, 2004	12.52	12.52	12.52	12.52
2531	NYSE	ODC	Tue, Aug 10, 2004	12.72	12.72	12.64	12.64
2530	NYSE	ODC	Mon, Aug 9, 2004	12.72	12.80	12.72	12.80
2529	NYSE	ODC	Fri, Aug 6, 2004	12.87	12.87	12.72	12.72
2528	NYSE	ODC	Wed, Aug 4, 2004	12.96	12.96	12.95	12.95
2527	NYSE	ODC	Mon, Aug 2, 2004	13.03	13.20	12.89	13.12
2526	NYSE	ODC	Thu, Jul 29, 2004	13.11	13.11	13.11	13.11
2525	NYSE	ODC	Wed, Jul 28, 2004	13.12	13.12	13.12	13.12
2524	NYSE	ODC	Tue, Jul 27, 2004	13.15	13.15	13.15	13.15
2523	NYSE	ODC	Mon, Jul 26, 2004	13.20	13.23	13.20	13.23
2522	NYSE	ODC	Thu, Jul 22, 2004	13.24	13.25	13.24	13.25
2521	NYSE	ODC	Wed, Jul 21, 2004	13.28	13.28	13.21	13.28
2520	NYSE	ODC	Tue, Jul 20, 2004	13.40	13.40	13.36	13.36
2519	NYSE	ODC	Mon, Jul 19, 2004	13.44	13.45	13.44	13.45
2518	NYSE	ODC	Fri, Jul 16, 2004	13.48	13.48	13.48	13.48
2517	NYSE	ODC	Thu, Jul 15, 2004	13.51	13.60	13.50	13.55
2516	NYSE	ODC	Tue, Jul 13, 2004	13.45	13.45	13.44	13.44
2515	NYSE	ODC	Mon, Jul 12, 2004	13.44	13.45	13.44	13.44
2514	NYSE	ODC	Fri, Jul 9, 2004	13.40	13.46	13.40	13.46
2513	NYSE	ODC	Thu, Jul 8, 2004	13.40	13.41	13.36	13.41
2512	NYSE	ODC	Wed, Jul 7, 2004	13.43	13.45	13.43	13.45
2511	NYSE	ODC	Tue, Jul 6, 2004	13.36	13.37	13.36	13.37
2510	NYSE	ODC	Fri, Jul 2, 2004	13.39	13.40	13.39	13.40
2509	NYSE	ODC	Thu, Jul 1, 2004	13.39	13.39	13.35	13.39
2508	NYSE	ODC	Wed, Jun 30, 2004	13.32	13.36	13.32	13.36
2507	NYSE	ODC	Tue, Jun 29, 2004	13.35	13.36	13.28	13.34
2506	NYSE	ODC	Fri, Jun 25, 2004	13.36	13.36	13.36	13.36
2505	NYSE	ODC	Thu, Jun 24, 2004	13.34	13.34	13.34	13.34
2504	NYSE	ODC	Wed, Jun 23, 2004	13.22	13.27	13.20	13.27
2503	NYSE	ODC	Tue, Jun 22, 2004	13.22	13.22	13.22	13.22
2502	NYSE	ODC	Mon, Jun 21, 2004	13.00	13.40	13.00	13.20
2501	NYSE	ODC	Fri, Jun 18, 2004	12.76	12.96	12.76	12.96
2500	NYSE	ODC	Wed, Jun 16, 2004	12.76	12.79	12.76	12.79
2499	NYSE	ODC	Mon, Jun 14, 2004	12.80	12.84	12.76	12.76
2498	NYSE	ODC	Thu, Jun 10, 2004	12.80	12.81	12.80	12.81
2497	NYSE	ODC	Wed, Jun 9, 2004	12.76	12.87	12.76	12.80
2496	NYSE	ODC	Tue, Jun 8, 2004	12.80	12.82	12.72	12.80
2495	NYSE	ODC	Mon, Jun 7, 2004	12.74	12.77	12.74	12.77
2494	NYSE	ODC	Fri, Jun 4, 2004	12.74	12.81	12.74	12.80
2493	NYSE	ODC	Thu, Jun 3, 2004	12.74	12.74	12.74	12.74
2492	NYSE	ODC	Wed, Jun 2, 2004	12.84	12.86	12.72	12.76
2491	NYSE	ODC	Tue, Jun 1, 2004	12.84	12.84	12.80	12.80
2490	NYSE	ODC	Fri, May 28, 2004	12.81	12.86	12.76	12.86
2489	NYSE	ODC	Thu, May 27, 2004	12.36	12.81	12.36	12.81
2488	NYSE	ODC	Wed, May 26, 2004	12.44	12.44	12.16	12.16
2487	NYSE	ODC	Tue, May 25, 2004	12.48	12.52	12.36	12.51
2486	NYSE	ODC	Fri, May 21, 2004	12.48	12.60	12.48	12.49
2485	NYSE	ODC	Thu, May 20, 2004	12.72	12.72	12.48	12.48
2484	NYSE	ODC	Wed, May 19, 2004	12.72	12.84	12.72	12.76
2483	NYSE	ODC	Tue, May 18, 2004	12.80	12.80	12.76	12.76
2482	NYSE	ODC	Mon, May 17, 2004	12.96	13.00	12.80	12.80
2481	NYSE	ODC	Fri, May 14, 2004	13.20	13.20	13.04	13.04
2480	NYSE	ODC	Wed, May 12, 2004	13.20	13.28	13.20	13.28
2479	NYSE	ODC	Tue, May 11, 2004	13.20	13.27	13.20	13.27
2478	NYSE	ODC	Mon, May 10, 2004	13.28	13.28	13.12	13.20
2477	NYSE	ODC	Fri, May 7, 2004	13.24	13.24	13.17	13.20
2476	NYSE	ODC	Wed, May 5, 2004	13.28	13.29	13.28	13.28
2475	NYSE	ODC	Tue, May 4, 2004	13.36	13.44	13.36	13.40
2474	NYSE	ODC	Mon, May 3, 2004	13.36	13.36	13.36	13.36
2473	NYSE	ODC	Fri, Apr 30, 2004	13.40	13.40	13.40	13.40
2472	NYSE	ODC	Thu, Apr 29, 2004	13.45	13.45	13.45	13.45
2471	NYSE	ODC	Wed, Apr 28, 2004	13.52	13.52	13.50	13.50
2470	NYSE	ODC	Tue, Apr 27, 2004	13.60	13.60	13.48	13.52
2469	NYSE	ODC	Mon, Apr 26, 2004	13.52	13.60	13.52	13.60
2468	NYSE	ODC	Fri, Apr 23, 2004	13.64	13.64	13.60	13.60
2467	NYSE	ODC	Thu, Apr 22, 2004	13.36	13.63	13.29	13.63
2466	NYSE	ODC	Wed, Apr 21, 2004	13.36	13.36	13.35	13.35
2465	NYSE	ODC	Tue, Apr 20, 2004	13.16	13.36	13.16	13.36
2464	NYSE	ODC	Mon, Apr 19, 2004	13.43	13.44	13.37	13.37
2463	NYSE	ODC	Fri, Apr 16, 2004	13.32	13.44	13.32	13.44
2462	NYSE	ODC	Thu, Apr 15, 2004	13.40	13.41	13.40	13.40
2461	NYSE	ODC	Wed, Apr 14, 2004	13.12	13.41	13.12	13.41
2460	NYSE	ODC	Tue, Apr 13, 2004	13.20	13.20	13.17	13.17
2459	NYSE	ODC	Mon, Apr 12, 2004	13.17	13.28	13.17	13.28
2458	NYSE	ODC	Wed, Apr 7, 2004	13.28	13.28	13.24	13.24
2457	NYSE	ODC	Tue, Apr 6, 2004	13.36	13.36	13.32	13.32
2456	NYSE	ODC	Mon, Apr 5, 2004	13.40	13.40	13.36	13.36
2455	NYSE	ODC	Fri, Apr 2, 2004	13.32	13.48	13.32	13.44
2454	NYSE	ODC	Thu, Apr 1, 2004	13.24	13.28	13.23	13.24
2453	NYSE	ODC	Wed, Mar 31, 2004	13.20	13.20	13.20	13.20
2452	NYSE	ODC	Tue, Mar 30, 2004	13.20	13.20	13.13	13.14
2451	NYSE	ODC	Mon, Mar 29, 2004	13.36	13.36	13.28	13.28
2450	NYSE	ODC	Fri, Mar 26, 2004	13.40	13.48	13.40	13.48
2449	NYSE	ODC	Thu, Mar 25, 2004	13.52	13.52	13.43	13.43
2448	NYSE	ODC	Wed, Mar 24, 2004	13.52	13.52	13.52	13.52
2447	NYSE	ODC	Tue, Mar 23, 2004	13.52	13.52	13.52	13.52
2446	NYSE	ODC	Mon, Mar 22, 2004	13.59	13.59	13.58	13.59
2445	NYSE	ODC	Fri, Mar 19, 2004	13.58	13.59	13.56	13.59
2444	NYSE	ODC	Thu, Mar 18, 2004	13.62	13.62	13.58	13.58
2443	NYSE	ODC	Wed, Mar 17, 2004	13.66	13.72	13.62	13.62
2442	NYSE	ODC	Mon, Mar 15, 2004	13.68	13.71	13.56	13.62
2441	NYSE	ODC	Thu, Mar 11, 2004	13.73	13.75	13.68	13.75
2440	NYSE	ODC	Wed, Mar 10, 2004	13.76	13.76	13.72	13.72
2439	NYSE	ODC	Tue, Mar 9, 2004	13.68	13.76	13.68	13.76
2438	NYSE	ODC	Mon, Mar 8, 2004	13.76	13.76	13.68	13.68
2437	NYSE	ODC	Fri, Mar 5, 2004	13.76	13.79	13.76	13.76
2436	NYSE	ODC	Thu, Mar 4, 2004	13.77	13.77	13.76	13.76
2435	NYSE	ODC	Wed, Mar 3, 2004	13.77	13.80	13.76	13.76
2434	NYSE	ODC	Tue, Mar 2, 2004	13.55	13.84	13.55	13.84
2433	NYSE	ODC	Mon, Mar 1, 2004	13.44	13.52	13.44	13.52
2432	NYSE	ODC	Fri, Feb 27, 2004	13.44	13.44	13.44	13.44
2431	NYSE	ODC	Thu, Feb 26, 2004	13.44	13.48	13.36	13.48
2430	NYSE	ODC	Wed, Feb 25, 2004	13.48	13.49	13.44	13.44
2429	NYSE	ODC	Tue, Feb 24, 2004	13.48	13.53	13.41	13.53
2428	NYSE	ODC	Mon, Feb 23, 2004	13.48	13.48	13.48	13.48
2427	NYSE	ODC	Fri, Feb 20, 2004	13.53	13.53	13.48	13.48
2426	NYSE	ODC	Thu, Feb 19, 2004	13.47	13.52	13.47	13.48
2425	NYSE	ODC	Wed, Feb 18, 2004	13.17	13.44	13.17	13.44
2424	NYSE	ODC	Tue, Feb 17, 2004	13.07	13.16	13.07	13.14
2423	NYSE	ODC	Fri, Feb 13, 2004	13.04	13.07	13.03	13.07
2422	NYSE	ODC	Thu, Feb 12, 2004	13.14	13.14	13.08	13.08
2421	NYSE	ODC	Wed, Feb 11, 2004	12.96	13.20	12.96	13.14
2420	NYSE	ODC	Tue, Feb 10, 2004	13.20	13.20	13.08	13.08
2419	NYSE	ODC	Mon, Feb 9, 2004	13.08	13.20	13.08	13.20
2418	NYSE	ODC	Fri, Feb 6, 2004	13.12	13.14	12.92	12.92
2417	NYSE	ODC	Thu, Feb 5, 2004	13.20	13.21	13.20	13.21
2416	NYSE	ODC	Wed, Feb 4, 2004	13.36	13.36	13.28	13.28
2415	NYSE	ODC	Tue, Feb 3, 2004	13.48	13.48	13.36	13.36
2414	NYSE	ODC	Mon, Feb 2, 2004	13.52	13.52	13.42	13.42
2413	NYSE	ODC	Thu, Jan 29, 2004	13.52	13.52	13.46	13.48
2412	NYSE	ODC	Wed, Jan 28, 2004	13.59	13.59	13.45	13.45
2411	NYSE	ODC	Tue, Jan 27, 2004	13.64	13.68	13.59	13.59
2410	NYSE	ODC	Mon, Jan 26, 2004	13.52	13.59	13.52	13.59
2409	NYSE	ODC	Fri, Jan 23, 2004	13.72	13.72	13.36	13.46
2408	NYSE	ODC	Thu, Jan 22, 2004	13.56	13.76	13.56	13.67
2407	NYSE	ODC	Wed, Jan 21, 2004	13.54	13.54	13.47	13.48
2406	NYSE	ODC	Tue, Jan 20, 2004	13.34	13.52	13.34	13.52
2405	NYSE	ODC	Fri, Jan 16, 2004	13.28	13.35	13.28	13.35
2404	NYSE	ODC	Thu, Jan 15, 2004	13.36	13.39	13.28	13.28
2403	NYSE	ODC	Wed, Jan 14, 2004	13.20	13.36	13.20	13.28
2402	NYSE	ODC	Tue, Jan 13, 2004	13.59	13.66	13.20	13.20
2401	NYSE	ODC	Mon, Jan 12, 2004	13.44	13.92	13.44	13.52
2400	NYSE	ODC	Fri, Jan 9, 2004	13.27	13.44	13.12	13.36
2399	NYSE	ODC	Thu, Jan 8, 2004	13.24	13.28	13.17	13.24
2398	NYSE	ODC	Wed, Jan 7, 2004	13.12	13.21	13.08	13.20
2397	NYSE	ODC	Tue, Jan 6, 2004	12.84	13.04	12.84	13.04
2396	NYSE	ODC	Mon, Jan 5, 2004	12.90	12.90	12.80	12.90
2395	NYSE	ODC	Fri, Jan 2, 2004	12.65	12.90	12.65	12.90
2394	NYSE	ODC	Wed, Dec 31, 2003	12.76	12.77	12.73	12.73
2393	NYSE	ODC	Tue, Dec 30, 2003	12.60	12.80	12.60	12.80
2392	NYSE	ODC	Mon, Dec 29, 2003	12.60	12.60	12.59	12.60
2391	NYSE	ODC	Tue, Dec 23, 2003	12.56	12.56	12.56	12.56
2390	NYSE	ODC	Mon, Dec 22, 2003	12.59	12.59	12.59	12.59
2389	NYSE	ODC	Fri, Dec 19, 2003	12.56	12.59	12.56	12.59
2388	NYSE	ODC	Thu, Dec 18, 2003	12.59	12.60	12.59	12.60
2387	NYSE	ODC	Wed, Dec 17, 2003	12.68	12.71	12.60	12.60
2386	NYSE	ODC	Tue, Dec 16, 2003	12.80	12.80	12.72	12.72
2385	NYSE	ODC	Mon, Dec 15, 2003	13.00	13.00	12.76	12.76
2384	NYSE	ODC	Fri, Dec 12, 2003	13.08	13.28	13.01	13.01
2383	NYSE	ODC	Thu, Dec 11, 2003	13.02	13.40	12.97	13.40
2382	NYSE	ODC	Wed, Dec 10, 2003	12.84	13.07	12.80	12.94
2381	NYSE	ODC	Tue, Dec 9, 2003	12.66	13.04	12.66	12.92
2380	NYSE	ODC	Mon, Dec 8, 2003	12.08	12.58	12.08	12.46
2379	NYSE	ODC	Fri, Dec 5, 2003	11.96	12.16	11.96	12.16
2378	NYSE	ODC	Thu, Dec 4, 2003	11.88	12.00	11.85	12.00
2377	NYSE	ODC	Wed, Dec 3, 2003	11.96	12.00	11.80	11.84
2376	NYSE	ODC	Tue, Dec 2, 2003	11.92	11.99	11.92	11.92
2375	NYSE	ODC	Mon, Dec 1, 2003	12.00	12.00	11.91	11.92
2374	NYSE	ODC	Fri, Nov 28, 2003	11.89	12.00	11.89	11.99
2373	NYSE	ODC	Wed, Nov 26, 2003	11.88	11.88	11.88	11.88
2372	NYSE	ODC	Tue, Nov 25, 2003	11.72	11.88	11.72	11.88
2371	NYSE	ODC	Mon, Nov 24, 2003	11.63	11.96	11.63	11.68
2370	NYSE	ODC	Fri, Nov 21, 2003	11.55	11.55	11.55	11.55
2369	NYSE	ODC	Thu, Nov 20, 2003	11.50	11.50	11.50	11.50
2368	NYSE	ODC	Tue, Nov 18, 2003	11.44	11.48	11.41	11.48
2367	NYSE	ODC	Mon, Nov 17, 2003	11.52	11.60	11.48	11.48
2366	NYSE	ODC	Fri, Nov 14, 2003	11.46	11.46	11.46	11.46
2365	NYSE	ODC	Thu, Nov 13, 2003	11.49	11.52	11.44	11.52
2364	NYSE	ODC	Wed, Nov 12, 2003	11.54	11.54	11.48	11.48
2363	NYSE	ODC	Tue, Nov 11, 2003	11.62	11.62	11.62	11.62
2362	NYSE	ODC	Mon, Nov 10, 2003	11.66	11.74	11.56	11.56
2361	NYSE	ODC	Fri, Nov 7, 2003	11.70	11.70	11.60	11.60
2360	NYSE	ODC	Thu, Nov 6, 2003	11.66	11.71	11.63	11.63
2359	NYSE	ODC	Wed, Nov 5, 2003	11.72	11.88	11.69	11.74
2358	NYSE	ODC	Tue, Nov 4, 2003	11.62	11.69	11.62	11.68
2357	NYSE	ODC	Mon, Nov 3, 2003	11.61	11.62	11.61	11.62
2356	NYSE	ODC	Fri, Oct 31, 2003	11.61	11.62	11.60	11.61
2355	NYSE	ODC	Thu, Oct 30, 2003	11.39	11.95	11.39	11.68
2354	NYSE	ODC	Wed, Oct 29, 2003	10.60	11.36	10.60	11.36
2353	NYSE	ODC	Tue, Oct 28, 2003	10.40	10.60	10.33	10.60
2352	NYSE	ODC	Mon, Oct 27, 2003	9.99	10.00	9.99	10.00
2351	NYSE	ODC	Fri, Oct 24, 2003	9.98	9.98	9.98	9.98
2350	NYSE	ODC	Thu, Oct 23, 2003	9.92	9.98	9.90	9.98
2349	NYSE	ODC	Wed, Oct 22, 2003	9.93	9.99	9.93	9.97
2348	NYSE	ODC	Tue, Oct 21, 2003	9.93	9.96	9.93	9.96
2347	NYSE	ODC	Mon, Oct 20, 2003	9.96	10.01	9.96	10.01
2346	NYSE	ODC	Fri, Oct 17, 2003	10.08	10.12	10.04	10.04
2345	NYSE	ODC	Thu, Oct 16, 2003	9.94	10.12	9.94	10.12
2344	NYSE	ODC	Wed, Oct 15, 2003	9.88	10.00	9.88	9.93
2343	NYSE	ODC	Tue, Oct 14, 2003	9.84	9.88	9.84	9.88
2342	NYSE	ODC	Mon, Oct 13, 2003	9.86	9.87	9.84	9.84
2341	NYSE	ODC	Fri, Oct 10, 2003	9.88	9.88	9.88	9.88
2340	NYSE	ODC	Thu, Oct 9, 2003	9.81	9.87	9.81	9.87
2339	NYSE	ODC	Wed, Oct 8, 2003	9.76	9.81	9.76	9.81
2338	NYSE	ODC	Tue, Oct 7, 2003	9.70	9.80	9.70	9.80
2337	NYSE	ODC	Mon, Oct 6, 2003	9.60	9.69	9.60	9.69
2336	NYSE	ODC	Fri, Oct 3, 2003	9.44	9.54	9.44	9.54
2335	NYSE	ODC	Thu, Oct 2, 2003	9.64	9.72	9.64	9.72
2334	NYSE	ODC	Wed, Oct 1, 2003	9.60	9.68	9.60	9.66
2333	NYSE	ODC	Tue, Sep 30, 2003	9.60	9.60	9.60	9.60
2332	NYSE	ODC	Mon, Sep 29, 2003	9.52	9.60	9.52	9.60
2331	NYSE	ODC	Fri, Sep 26, 2003	9.52	9.58	9.52	9.54
2330	NYSE	ODC	Thu, Sep 25, 2003	9.47	9.49	9.47	9.48
2329	NYSE	ODC	Wed, Sep 24, 2003	9.41	9.41	9.41	9.41
2328	NYSE	ODC	Tue, Sep 23, 2003	9.41	9.43	9.41	9.43
2327	NYSE	ODC	Mon, Sep 22, 2003	9.44	9.44	9.44	9.44
2326	NYSE	ODC	Fri, Sep 19, 2003	9.48	9.48	9.40	9.44
2325	NYSE	ODC	Thu, Sep 18, 2003	9.41	9.52	9.36	9.52
2324	NYSE	ODC	Wed, Sep 17, 2003	9.50	9.50	9.41	9.41
2323	NYSE	ODC	Mon, Sep 15, 2003	9.42	9.46	9.42	9.46
2322	NYSE	ODC	Fri, Sep 12, 2003	9.55	9.56	9.50	9.50
2321	NYSE	ODC	Thu, Sep 11, 2003	9.56	9.56	9.56	9.56
2320	NYSE	ODC	Tue, Sep 9, 2003	9.56	9.56	9.52	9.52
2319	NYSE	ODC	Mon, Sep 8, 2003	9.44	9.52	9.44	9.52
2318	NYSE	ODC	Fri, Sep 5, 2003	9.44	9.48	9.44	9.48
2317	NYSE	ODC	Wed, Sep 3, 2003	9.55	9.55	9.49	9.49
2316	NYSE	ODC	Tue, Sep 2, 2003	9.44	9.47	9.44	9.47
2315	NYSE	ODC	Fri, Aug 29, 2003	9.40	9.40	9.40	9.40
2314	NYSE	ODC	Thu, Aug 28, 2003	9.27	9.40	9.27	9.40
2313	NYSE	ODC	Wed, Aug 27, 2003	9.28	9.28	9.28	9.28
2312	NYSE	ODC	Tue, Aug 26, 2003	9.19	9.24	9.19	9.24
2311	NYSE	ODC	Mon, Aug 25, 2003	9.25	9.25	9.08	9.12
2310	NYSE	ODC	Fri, Aug 22, 2003	9.32	9.32	9.32	9.32
2309	NYSE	ODC	Thu, Aug 21, 2003	9.40	9.40	9.36	9.36
2308	NYSE	ODC	Wed, Aug 20, 2003	9.48	9.48	9.40	9.40
2307	NYSE	ODC	Tue, Aug 19, 2003	9.68	9.71	9.56	9.56
2306	NYSE	ODC	Mon, Aug 18, 2003	9.70	9.72	9.64	9.64
2305	NYSE	ODC	Thu, Aug 14, 2003	9.60	9.68	9.60	9.68
2304	NYSE	ODC	Wed, Aug 13, 2003	9.64	9.68	9.53	9.53
2303	NYSE	ODC	Tue, Aug 12, 2003	9.68	9.71	9.64	9.65
2302	NYSE	ODC	Fri, Aug 8, 2003	9.68	9.72	9.68	9.72
2301	NYSE	ODC	Thu, Aug 7, 2003	9.72	9.72	9.72	9.72
2300	NYSE	ODC	Wed, Aug 6, 2003	9.85	9.86	9.71	9.71
2299	NYSE	ODC	Tue, Aug 5, 2003	9.84	9.84	9.84	9.84
2298	NYSE	ODC	Mon, Aug 4, 2003	9.88	9.91	9.78	9.80
2297	NYSE	ODC	Fri, Aug 1, 2003	9.56	9.60	9.56	9.60
2296	NYSE	ODC	Thu, Jul 31, 2003	9.60	9.61	9.56	9.56
2295	NYSE	ODC	Wed, Jul 30, 2003	9.54	9.56	9.54	9.56
2294	NYSE	ODC	Tue, Jul 29, 2003	9.51	9.66	9.51	9.60
2293	NYSE	ODC	Mon, Jul 28, 2003	9.44	9.44	9.44	9.44
2292	NYSE	ODC	Fri, Jul 25, 2003	9.49	9.49	9.49	9.49
2291	NYSE	ODC	Thu, Jul 24, 2003	9.44	9.44	9.44	9.44
2290	NYSE	ODC	Wed, Jul 23, 2003	9.44	9.51	9.44	9.51
2289	NYSE	ODC	Tue, Jul 22, 2003	9.36	9.36	9.36	9.36
2288	NYSE	ODC	Mon, Jul 21, 2003	9.41	9.41	9.41	9.41
2287	NYSE	ODC	Fri, Jul 18, 2003	9.48	9.48	9.48	9.48
2286	NYSE	ODC	Thu, Jul 17, 2003	9.54	9.55	9.54	9.54
2285	NYSE	ODC	Wed, Jul 16, 2003	9.52	9.72	9.49	9.53
2284	NYSE	ODC	Mon, Jul 14, 2003	9.52	9.59	9.44	9.48
2283	NYSE	ODC	Fri, Jul 11, 2003	9.66	9.66	9.66	9.66
2282	NYSE	ODC	Thu, Jul 10, 2003	9.86	9.86	9.56	9.56
2281	NYSE	ODC	Mon, Jul 7, 2003	9.47	9.88	9.47	9.77
2280	NYSE	ODC	Thu, Jul 3, 2003	9.61	9.61	9.56	9.59
2279	NYSE	ODC	Wed, Jul 2, 2003	9.52	9.68	9.52	9.68
2278	NYSE	ODC	Tue, Jul 1, 2003	9.59	9.59	9.51	9.52
2277	NYSE	ODC	Mon, Jun 30, 2003	9.34	9.60	9.32	9.60
2276	NYSE	ODC	Fri, Jun 27, 2003	9.32	9.42	9.24	9.42
2275	NYSE	ODC	Thu, Jun 26, 2003	9.40	9.40	9.24	9.24
2274	NYSE	ODC	Tue, Jun 24, 2003	9.32	9.40	9.31	9.40
2273	NYSE	ODC	Mon, Jun 23, 2003	9.36	9.40	9.36	9.40
2272	NYSE	ODC	Fri, Jun 20, 2003	9.36	9.36	9.36	9.36
2271	NYSE	ODC	Thu, Jun 19, 2003	9.36	9.36	9.36	9.36
2270	NYSE	ODC	Wed, Jun 18, 2003	9.26	9.36	9.26	9.35
2269	NYSE	ODC	Mon, Jun 16, 2003	9.30	9.30	9.28	9.28
2268	NYSE	ODC	Fri, Jun 13, 2003	9.29	9.35	9.26	9.31
2267	NYSE	ODC	Thu, Jun 12, 2003	9.24	9.30	9.24	9.29
2266	NYSE	ODC	Wed, Jun 11, 2003	9.18	9.26	9.18	9.20
2265	NYSE	ODC	Tue, Jun 10, 2003	8.96	9.16	8.96	9.11
2264	NYSE	ODC	Mon, Jun 9, 2003	8.67	8.92	8.67	8.92
2263	NYSE	ODC	Fri, Jun 6, 2003	8.62	8.62	8.62	8.62
2262	NYSE	ODC	Thu, Jun 5, 2003	8.63	8.65	8.63	8.65
2261	NYSE	ODC	Wed, Jun 4, 2003	8.43	8.55	8.43	8.55
2260	NYSE	ODC	Tue, Jun 3, 2003	8.36	8.37	8.27	8.34
2259	NYSE	ODC	Mon, Jun 2, 2003	8.52	8.52	8.36	8.36
2258	NYSE	ODC	Fri, May 30, 2003	8.88	8.88	8.60	8.60
2257	NYSE	ODC	Thu, May 29, 2003	8.30	8.30	8.18	8.20
2256	NYSE	ODC	Wed, May 28, 2003	8.19	8.19	8.19	8.19
2255	NYSE	ODC	Tue, May 27, 2003	8.24	8.24	8.20	8.22
2254	NYSE	ODC	Fri, May 23, 2003	8.16	8.16	8.08	8.16
2253	NYSE	ODC	Thu, May 22, 2003	8.29	8.30	8.24	8.24
2252	NYSE	ODC	Wed, May 21, 2003	8.20	8.24	8.20	8.24
2251	NYSE	ODC	Tue, May 20, 2003	8.16	8.23	8.16	8.18
2250	NYSE	ODC	Mon, May 19, 2003	8.18	8.18	8.17	8.18
2249	NYSE	ODC	Fri, May 16, 2003	8.28	8.28	8.15	8.15
2248	NYSE	ODC	Thu, May 15, 2003	8.36	8.36	8.29	8.30
2247	NYSE	ODC	Wed, May 14, 2003	8.40	8.40	8.28	8.36
2246	NYSE	ODC	Tue, May 13, 2003	8.47	8.47	8.41	8.42
2245	NYSE	ODC	Mon, May 12, 2003	8.49	8.49	8.48	8.48
2244	NYSE	ODC	Fri, May 9, 2003	8.54	8.54	8.54	8.54
2243	NYSE	ODC	Thu, May 8, 2003	8.52	8.52	8.51	8.51
2242	NYSE	ODC	Wed, May 7, 2003	8.71	8.71	8.49	8.50
2241	NYSE	ODC	Tue, May 6, 2003	8.80	8.83	8.79	8.79
2240	NYSE	ODC	Mon, May 5, 2003	8.84	8.84	8.81	8.81
2239	NYSE	ODC	Fri, May 2, 2003	8.89	8.89	8.84	8.84
2238	NYSE	ODC	Thu, May 1, 2003	8.88	8.93	8.88	8.92
2237	NYSE	ODC	Wed, Apr 30, 2003	8.84	8.93	8.84	8.93
2236	NYSE	ODC	Tue, Apr 29, 2003	8.90	8.90	8.89	8.89
2235	NYSE	ODC	Mon, Apr 28, 2003	8.84	8.98	8.84	8.98
2234	NYSE	ODC	Fri, Apr 25, 2003	8.86	8.88	8.80	8.88
2233	NYSE	ODC	Thu, Apr 24, 2003	8.79	8.84	8.79	8.80
2232	NYSE	ODC	Wed, Apr 23, 2003	8.77	8.77	8.76	8.76
2231	NYSE	ODC	Tue, Apr 22, 2003	8.64	8.76	8.64	8.76
2230	NYSE	ODC	Mon, Apr 21, 2003	8.57	8.65	8.57	8.61
2229	NYSE	ODC	Thu, Apr 17, 2003	8.68	8.68	8.66	8.66
2228	NYSE	ODC	Wed, Apr 16, 2003	8.50	8.60	8.50	8.60
2227	NYSE	ODC	Tue, Apr 15, 2003	8.46	8.53	8.46	8.53
2226	NYSE	ODC	Mon, Apr 14, 2003	8.35	8.48	8.35	8.48
2225	NYSE	ODC	Fri, Apr 11, 2003	8.35	8.38	8.32	8.32
2224	NYSE	ODC	Thu, Apr 10, 2003	8.34	8.39	8.34	8.35
2223	NYSE	ODC	Wed, Apr 9, 2003	8.48	8.48	8.40	8.40
2222	NYSE	ODC	Tue, Apr 8, 2003	8.38	8.47	8.38	8.44
2221	NYSE	ODC	Mon, Apr 7, 2003	8.32	8.41	8.28	8.41
2220	NYSE	ODC	Fri, Apr 4, 2003	8.12	8.16	8.11	8.12
2219	NYSE	ODC	Thu, Apr 3, 2003	8.08	8.17	8.06	8.17
2218	NYSE	ODC	Wed, Apr 2, 2003	8.02	8.14	8.02	8.10
2217	NYSE	ODC	Tue, Apr 1, 2003	8.01	8.10	8.00	8.05
2216	NYSE	ODC	Mon, Mar 31, 2003	8.00	8.16	8.00	8.09
2215	NYSE	ODC	Fri, Mar 28, 2003	7.88	7.92	7.86	7.92
2214	NYSE	ODC	Thu, Mar 27, 2003	7.92	7.93	7.88	7.91
2213	NYSE	ODC	Wed, Mar 26, 2003	7.92	7.96	7.84	7.96
2212	NYSE	ODC	Tue, Mar 25, 2003	7.80	7.84	7.80	7.84
2211	NYSE	ODC	Mon, Mar 24, 2003	7.77	7.82	7.77	7.82
2210	NYSE	ODC	Fri, Mar 21, 2003	7.78	7.82	7.78	7.81
2209	NYSE	ODC	Thu, Mar 20, 2003	7.79	7.80	7.78	7.79
2208	NYSE	ODC	Wed, Mar 19, 2003	7.79	7.79	7.79	7.79
2207	NYSE	ODC	Tue, Mar 18, 2003	7.78	7.84	7.78	7.83
2206	NYSE	ODC	Mon, Mar 17, 2003	7.72	7.83	7.72	7.80
2205	NYSE	ODC	Thu, Mar 13, 2003	7.63	7.68	7.63	7.66
2204	NYSE	ODC	Wed, Mar 12, 2003	7.57	7.64	7.57	7.64
2203	NYSE	ODC	Tue, Mar 11, 2003	7.52	7.60	7.52	7.56
2202	NYSE	ODC	Mon, Mar 10, 2003	7.51	7.52	7.47	7.52
2201	NYSE	ODC	Fri, Mar 7, 2003	7.47	7.52	7.47	7.52
2200	NYSE	ODC	Thu, Mar 6, 2003	7.42	7.48	7.41	7.48
2199	NYSE	ODC	Wed, Mar 5, 2003	7.52	7.52	7.40	7.40
2198	NYSE	ODC	Tue, Mar 4, 2003	7.61	7.61	7.61	7.61
2197	NYSE	ODC	Mon, Mar 3, 2003	7.64	7.69	7.64	7.68
2196	NYSE	ODC	Fri, Feb 28, 2003	7.68	7.72	7.64	7.64
2195	NYSE	ODC	Thu, Feb 27, 2003	7.60	7.64	7.59	7.64
2194	NYSE	ODC	Tue, Feb 25, 2003	7.58	7.58	7.54	7.54
2193	NYSE	ODC	Mon, Feb 24, 2003	7.53	7.56	7.53	7.56
2192	NYSE	ODC	Fri, Feb 21, 2003	7.76	7.76	7.59	7.59
2191	NYSE	ODC	Thu, Feb 20, 2003	7.59	7.76	7.59	7.68
2190	NYSE	ODC	Wed, Feb 19, 2003	7.38	7.60	7.38	7.60
2189	NYSE	ODC	Tue, Feb 18, 2003	7.23	7.40	7.23	7.36
2188	NYSE	ODC	Fri, Feb 14, 2003	7.08	7.16	7.08	7.15
2187	NYSE	ODC	Thu, Feb 13, 2003	7.32	7.32	7.05	7.08
2186	NYSE	ODC	Wed, Feb 12, 2003	7.37	7.40	7.28	7.28
2185	NYSE	ODC	Tue, Feb 11, 2003	6.72	7.40	6.72	7.39
2184	NYSE	ODC	Mon, Feb 10, 2003	6.81	6.81	6.73	6.73
2183	NYSE	ODC	Fri, Feb 7, 2003	7.40	7.40	6.88	6.88
2182	NYSE	ODC	Thu, Feb 6, 2003	7.60	7.60	7.40	7.40
2181	NYSE	ODC	Wed, Feb 5, 2003	7.60	7.64	7.60	7.64
2180	NYSE	ODC	Mon, Feb 3, 2003	7.60	7.60	7.60	7.60
2179	NYSE	ODC	Fri, Jan 31, 2003	7.60	7.60	7.60	7.60
2178	NYSE	ODC	Thu, Jan 30, 2003	7.56	7.60	7.56	7.60
2177	NYSE	ODC	Wed, Jan 29, 2003	7.59	7.59	7.59	7.59
2176	NYSE	ODC	Tue, Jan 28, 2003	7.60	7.60	7.60	7.60
2175	NYSE	ODC	Mon, Jan 27, 2003	7.56	7.56	7.56	7.56
2174	NYSE	ODC	Fri, Jan 24, 2003	7.60	7.60	7.56	7.56
2173	NYSE	ODC	Thu, Jan 23, 2003	7.60	7.60	7.60	7.60
2172	NYSE	ODC	Wed, Jan 22, 2003	7.60	7.60	7.56	7.60
2171	NYSE	ODC	Tue, Jan 21, 2003	7.56	7.60	7.54	7.60
2170	NYSE	ODC	Fri, Jan 17, 2003	7.56	7.59	7.53	7.59
2169	NYSE	ODC	Thu, Jan 16, 2003	7.67	7.67	7.52	7.56
2168	NYSE	ODC	Wed, Jan 15, 2003	7.60	7.72	7.60	7.67
2167	NYSE	ODC	Tue, Jan 14, 2003	7.28	7.55	7.28	7.52
2166	NYSE	ODC	Mon, Jan 13, 2003	7.10	7.28	7.10	7.26
2165	NYSE	ODC	Fri, Jan 10, 2003	7.04	7.06	7.02	7.02
2164	NYSE	ODC	Thu, Jan 9, 2003	7.06	7.06	6.98	7.06
2163	NYSE	ODC	Wed, Jan 8, 2003	7.05	7.11	7.04	7.11
2162	NYSE	ODC	Tue, Jan 7, 2003	6.96	7.04	6.96	7.04
2161	NYSE	ODC	Mon, Jan 6, 2003	6.88	6.96	6.88	6.88
2160	NYSE	ODC	Tue, Dec 31, 2002	6.84	6.88	6.77	6.82
2159	NYSE	ODC	Mon, Dec 30, 2002	6.70	7.00	6.70	6.88
2158	NYSE	ODC	Fri, Dec 27, 2002	6.60	6.64	6.60	6.64
2157	NYSE	ODC	Thu, Dec 26, 2002	6.57	6.62	6.57	6.62
2156	NYSE	ODC	Tue, Dec 24, 2002	6.64	6.64	6.56	6.56
2155	NYSE	ODC	Mon, Dec 23, 2002	6.64	6.64	6.64	6.64
2154	NYSE	ODC	Fri, Dec 20, 2002	6.64	6.64	6.64	6.64
2153	NYSE	ODC	Thu, Dec 19, 2002	6.56	6.64	6.45	6.64
2152	NYSE	ODC	Wed, Dec 18, 2002	6.48	6.60	6.48	6.60
2151	NYSE	ODC	Tue, Dec 17, 2002	6.48	6.48	6.40	6.43
2150	NYSE	ODC	Mon, Dec 16, 2002	6.64	6.64	6.53	6.54
2149	NYSE	ODC	Fri, Dec 13, 2002	6.64	6.68	6.61	6.61
2148	NYSE	ODC	Thu, Dec 12, 2002	6.56	6.64	6.56	6.64
2147	NYSE	ODC	Wed, Dec 11, 2002	6.56	6.76	6.56	6.64
2146	NYSE	ODC	Tue, Dec 10, 2002	6.60	6.72	6.56	6.56
2145	NYSE	ODC	Mon, Dec 9, 2002	6.56	6.56	6.52	6.52
2144	NYSE	ODC	Fri, Dec 6, 2002	6.65	6.76	6.60	6.60
2143	NYSE	ODC	Thu, Dec 5, 2002	6.80	6.80	6.64	6.64
2142	NYSE	ODC	Wed, Dec 4, 2002	6.72	6.72	6.72	6.72
2141	NYSE	ODC	Tue, Dec 3, 2002	6.73	6.79	6.72	6.72
2140	NYSE	ODC	Mon, Dec 2, 2002	6.68	6.72	6.64	6.72
2139	NYSE	ODC	Fri, Nov 29, 2002	6.64	6.76	6.64	6.70
2138	NYSE	ODC	Wed, Nov 27, 2002	6.60	6.75	6.60	6.70
2137	NYSE	ODC	Tue, Nov 26, 2002	6.72	6.72	6.56	6.56
2136	NYSE	ODC	Mon, Nov 25, 2002	6.66	6.92	6.66	6.78
2135	NYSE	ODC	Fri, Nov 22, 2002	6.60	6.60	6.60	6.60
2134	NYSE	ODC	Thu, Nov 21, 2002	6.53	6.68	6.53	6.64
2133	NYSE	ODC	Wed, Nov 20, 2002	5.99	6.48	5.99	6.48
2132	NYSE	ODC	Tue, Nov 19, 2002	5.70	5.93	5.70	5.93
2131	NYSE	ODC	Mon, Nov 18, 2002	5.76	5.76	5.60	5.69
2130	NYSE	ODC	Fri, Nov 15, 2002	5.86	5.86	5.80	5.80
2129	NYSE	ODC	Thu, Nov 14, 2002	5.86	5.86	5.86	5.86
2128	NYSE	ODC	Wed, Nov 13, 2002	5.64	5.80	5.64	5.80
2127	NYSE	ODC	Tue, Nov 12, 2002	5.89	5.89	5.68	5.70
2126	NYSE	ODC	Thu, Nov 7, 2002	5.84	5.84	5.84	5.84
2125	NYSE	ODC	Wed, Nov 6, 2002	5.77	5.86	5.77	5.86
2124	NYSE	ODC	Tue, Nov 5, 2002	5.66	5.76	5.66	5.76
2123	NYSE	ODC	Mon, Nov 4, 2002	5.82	5.82	5.70	5.70
2122	NYSE	ODC	Fri, Nov 1, 2002	5.80	5.84	5.77	5.84
2121	NYSE	ODC	Thu, Oct 31, 2002	5.84	5.84	5.80	5.80
2120	NYSE	ODC	Wed, Oct 30, 2002	5.84	5.84	5.84	5.84
2119	NYSE	ODC	Tue, Oct 29, 2002	5.80	5.88	5.80	5.88
2118	NYSE	ODC	Mon, Oct 28, 2002	5.81	5.81	5.81	5.81
2117	NYSE	ODC	Fri, Oct 25, 2002	5.84	5.84	5.80	5.80
2116	NYSE	ODC	Thu, Oct 24, 2002	5.86	5.86	5.86	5.86
2115	NYSE	ODC	Wed, Oct 23, 2002	5.76	5.86	5.76	5.86
2114	NYSE	ODC	Tue, Oct 22, 2002	5.81	5.81	5.76	5.76
2113	NYSE	ODC	Mon, Oct 21, 2002	5.88	5.96	5.88	5.89
2112	NYSE	ODC	Fri, Oct 18, 2002	6.00	6.00	5.96	5.96
2111	NYSE	ODC	Thu, Oct 17, 2002	5.92	6.08	5.92	6.08
2110	NYSE	ODC	Wed, Oct 16, 2002	5.84	5.84	5.84	5.84
2109	NYSE	ODC	Tue, Oct 15, 2002	5.76	5.84	5.76	5.84
2108	NYSE	ODC	Mon, Oct 14, 2002	5.76	5.76	5.76	5.76
2107	NYSE	ODC	Fri, Oct 11, 2002	5.68	5.68	5.68	5.68
2106	NYSE	ODC	Thu, Oct 10, 2002	5.68	5.68	5.68	5.68
2105	NYSE	ODC	Wed, Oct 9, 2002	5.76	5.76	5.72	5.72
2104	NYSE	ODC	Tue, Oct 8, 2002	5.80	5.80	5.80	5.80
2103	NYSE	ODC	Mon, Oct 7, 2002	6.00	6.00	5.76	5.76
2102	NYSE	ODC	Fri, Oct 4, 2002	6.16	6.16	6.01	6.01
2101	NYSE	ODC	Thu, Oct 3, 2002	6.19	6.27	6.16	6.16
2100	NYSE	ODC	Wed, Oct 2, 2002	6.27	6.27	6.27	6.27
2099	NYSE	ODC	Tue, Oct 1, 2002	6.19	6.19	6.19	6.19
2098	NYSE	ODC	Mon, Sep 30, 2002	6.24	6.27	6.23	6.27
2097	NYSE	ODC	Fri, Sep 27, 2002	6.22	6.22	6.16	6.22
2096	NYSE	ODC	Thu, Sep 26, 2002	6.21	6.21	6.06	6.14
2095	NYSE	ODC	Wed, Sep 25, 2002	6.21	6.21	6.21	6.21
2094	NYSE	ODC	Tue, Sep 24, 2002	6.28	6.28	6.28	6.28
2093	NYSE	ODC	Mon, Sep 23, 2002	6.42	6.42	6.24	6.36
2092	NYSE	ODC	Fri, Sep 20, 2002	6.45	6.48	6.45	6.48
2091	NYSE	ODC	Thu, Sep 19, 2002	6.40	6.48	6.40	6.48
2090	NYSE	ODC	Tue, Sep 17, 2002	6.40	6.45	6.40	6.45
2089	NYSE	ODC	Mon, Sep 16, 2002	6.48	6.48	6.40	6.46
2088	NYSE	ODC	Thu, Sep 12, 2002	6.43	6.44	6.43	6.44
2087	NYSE	ODC	Wed, Sep 11, 2002	6.36	6.40	6.36	6.40
2086	NYSE	ODC	Tue, Sep 10, 2002	6.24	6.28	6.24	6.28
2085	NYSE	ODC	Mon, Sep 9, 2002	6.40	6.40	6.20	6.20
2084	NYSE	ODC	Fri, Sep 6, 2002	6.52	6.52	6.44	6.44
2083	NYSE	ODC	Thu, Sep 5, 2002	6.56	6.56	6.48	6.52
2082	NYSE	ODC	Wed, Sep 4, 2002	6.63	6.63	6.48	6.48
2081	NYSE	ODC	Tue, Sep 3, 2002	6.64	6.71	6.64	6.71
2080	NYSE	ODC	Fri, Aug 30, 2002	6.64	6.64	6.64	6.64
2079	NYSE	ODC	Wed, Aug 28, 2002	6.60	6.60	6.56	6.56
2078	NYSE	ODC	Tue, Aug 27, 2002	6.54	6.68	6.54	6.68
2077	NYSE	ODC	Mon, Aug 26, 2002	6.52	6.56	6.48	6.48
2076	NYSE	ODC	Thu, Aug 22, 2002	6.51	6.51	6.51	6.51
2075	NYSE	ODC	Wed, Aug 21, 2002	6.45	6.45	6.44	6.44
2074	NYSE	ODC	Tue, Aug 20, 2002	6.49	6.49	6.49	6.49
2073	NYSE	ODC	Mon, Aug 19, 2002	6.36	6.45	6.36	6.44
2072	NYSE	ODC	Fri, Aug 16, 2002	6.44	6.44	6.44	6.44
2071	NYSE	ODC	Tue, Aug 13, 2002	6.44	6.44	6.44	6.44
2070	NYSE	ODC	Mon, Aug 12, 2002	6.36	6.44	6.36	6.44
2069	NYSE	ODC	Fri, Aug 9, 2002	6.32	6.32	6.32	6.32
2068	NYSE	ODC	Thu, Aug 8, 2002	6.36	6.36	6.24	6.24
2067	NYSE	ODC	Wed, Aug 7, 2002	6.36	6.36	6.28	6.28
2066	NYSE	ODC	Mon, Aug 5, 2002	6.35	6.35	6.35	6.35
2065	NYSE	ODC	Fri, Aug 2, 2002	6.16	6.27	6.16	6.27
2064	NYSE	ODC	Thu, Aug 1, 2002	6.08	6.08	6.08	6.08
2063	NYSE	ODC	Wed, Jul 31, 2002	5.88	6.00	5.76	6.00
2062	NYSE	ODC	Mon, Jul 29, 2002	5.76	5.84	5.76	5.80
2061	NYSE	ODC	Fri, Jul 26, 2002	5.92	5.92	5.84	5.84
2060	NYSE	ODC	Thu, Jul 25, 2002	5.98	5.98	5.98	5.98
2059	NYSE	ODC	Wed, Jul 24, 2002	6.30	6.30	6.06	6.06
2058	NYSE	ODC	Tue, Jul 23, 2002	6.20	6.36	6.12	6.36
2057	NYSE	ODC	Mon, Jul 22, 2002	6.20	6.20	6.14	6.14
2056	NYSE	ODC	Fri, Jul 19, 2002	6.20	6.28	6.20	6.28
2055	NYSE	ODC	Thu, Jul 18, 2002	6.20	6.28	6.20	6.28
2054	NYSE	ODC	Wed, Jul 17, 2002	6.28	6.28	6.28	6.28
2053	NYSE	ODC	Tue, Jul 16, 2002	6.40	6.40	6.36	6.36
2052	NYSE	ODC	Mon, Jul 15, 2002	6.52	6.52	6.44	6.44
2051	NYSE	ODC	Fri, Jul 12, 2002	6.62	6.62	6.58	6.58
2050	NYSE	ODC	Wed, Jul 10, 2002	6.64	6.70	6.64	6.70
2049	NYSE	ODC	Tue, Jul 9, 2002	6.60	6.76	6.60	6.72
2048	NYSE	ODC	Mon, Jul 8, 2002	6.58	6.58	6.56	6.56
2047	NYSE	ODC	Fri, Jul 5, 2002	6.66	6.66	6.66	6.66
2046	NYSE	ODC	Mon, Jul 1, 2002	6.70	6.70	6.70	6.70
2045	NYSE	ODC	Fri, Jun 28, 2002	6.84	6.84	6.70	6.70
2044	NYSE	ODC	Thu, Jun 27, 2002	6.96	7.00	6.88	6.88
2043	NYSE	ODC	Wed, Jun 26, 2002	7.02	7.02	7.02	7.02
2042	NYSE	ODC	Tue, Jun 25, 2002	7.08	7.08	7.08	7.08
2041	NYSE	ODC	Mon, Jun 24, 2002	7.08	7.16	7.08	7.10
2040	NYSE	ODC	Fri, Jun 21, 2002	7.12	7.12	7.12	7.12
2039	NYSE	ODC	Thu, Jun 20, 2002	7.12	7.12	7.04	7.04
2038	NYSE	ODC	Wed, Jun 19, 2002	7.44	7.44	7.16	7.16
2037	NYSE	ODC	Tue, Jun 18, 2002	7.44	7.44	7.44	7.44
2036	NYSE	ODC	Mon, Jun 17, 2002	7.40	7.43	7.40	7.43
2035	NYSE	ODC	Wed, Jun 12, 2002	7.22	7.35	7.12	7.35
2034	NYSE	ODC	Tue, Jun 11, 2002	7.09	7.17	7.09	7.17
2033	NYSE	ODC	Fri, Jun 7, 2002	7.20	7.20	7.10	7.10
2032	NYSE	ODC	Thu, Jun 6, 2002	7.28	7.28	7.28	7.28
2031	NYSE	ODC	Fri, May 31, 2002	7.24	7.24	7.24	7.24
2030	NYSE	ODC	Thu, May 30, 2002	7.18	7.18	7.18	7.18
2029	NYSE	ODC	Wed, May 29, 2002	7.30	7.30	7.26	7.26
2028	NYSE	ODC	Tue, May 28, 2002	7.36	7.36	7.36	7.36
2027	NYSE	ODC	Thu, May 23, 2002	7.32	7.32	7.32	7.32
2026	NYSE	ODC	Wed, May 22, 2002	7.44	7.44	7.40	7.40
2025	NYSE	ODC	Tue, May 21, 2002	7.70	7.70	7.50	7.50
2024	NYSE	ODC	Mon, May 20, 2002	7.76	7.84	7.76	7.84
2023	NYSE	ODC	Thu, May 16, 2002	7.92	7.92	7.84	7.84
2022	NYSE	ODC	Wed, May 15, 2002	8.00	8.04	8.00	8.00
2021	NYSE	ODC	Tue, May 14, 2002	8.08	8.08	8.00	8.01
2020	NYSE	ODC	Mon, May 13, 2002	8.00	8.00	8.00	8.00
2019	NYSE	ODC	Fri, May 10, 2002	8.00	8.00	7.96	7.96
2018	NYSE	ODC	Thu, May 9, 2002	7.72	8.16	7.72	8.08
2017	NYSE	ODC	Wed, May 8, 2002	7.65	7.70	7.65	7.70
2016	NYSE	ODC	Tue, May 7, 2002	7.76	7.76	7.64	7.64
2015	NYSE	ODC	Mon, May 6, 2002	7.80	7.80	7.70	7.74
2014	NYSE	ODC	Fri, May 3, 2002	7.92	7.92	7.84	7.84
2013	NYSE	ODC	Thu, May 2, 2002	8.06	8.06	8.00	8.00
2012	NYSE	ODC	Wed, May 1, 2002	8.00	8.06	8.00	8.06
2011	NYSE	ODC	Tue, Apr 30, 2002	8.08	8.16	7.96	7.96
2010	NYSE	ODC	Mon, Apr 29, 2002	7.92	8.20	7.92	8.16
2009	NYSE	ODC	Fri, Apr 26, 2002	7.92	7.92	7.92	7.92
2008	NYSE	ODC	Wed, Apr 24, 2002	7.95	7.97	7.95	7.95
2007	NYSE	ODC	Tue, Apr 23, 2002	7.84	7.99	7.84	7.99
2006	NYSE	ODC	Mon, Apr 22, 2002	7.72	7.92	7.72	7.92
2005	NYSE	ODC	Fri, Apr 19, 2002	7.64	7.80	7.64	7.70
2004	NYSE	ODC	Thu, Apr 18, 2002	7.56	7.60	7.56	7.60
2003	NYSE	ODC	Wed, Apr 17, 2002	7.22	7.52	7.17	7.52
2002	NYSE	ODC	Tue, Apr 16, 2002	7.32	7.32	7.28	7.28
2001	NYSE	ODC	Mon, Apr 15, 2002	7.20	7.24	7.20	7.24
2000	NYSE	ODC	Fri, Apr 12, 2002	7.12	7.12	7.12	7.12
1999	NYSE	ODC	Thu, Apr 11, 2002	7.28	7.28	7.20	7.20
1998	NYSE	ODC	Wed, Apr 10, 2002	7.28	7.28	7.24	7.24
1997	NYSE	ODC	Mon, Apr 8, 2002	7.28	7.28	7.28	7.28
1996	NYSE	ODC	Thu, Apr 4, 2002	7.28	7.28	7.28	7.28
1995	NYSE	ODC	Wed, Apr 3, 2002	7.48	7.48	7.36	7.36
1994	NYSE	ODC	Tue, Apr 2, 2002	7.48	7.52	7.48	7.48
1993	NYSE	ODC	Mon, Apr 1, 2002	7.44	7.44	7.36	7.44
1992	NYSE	ODC	Thu, Mar 28, 2002	7.28	7.56	7.28	7.46
1991	NYSE	ODC	Wed, Mar 27, 2002	7.29	7.29	7.22	7.22
1990	NYSE	ODC	Tue, Mar 26, 2002	7.32	7.37	7.32	7.33
1989	NYSE	ODC	Mon, Mar 25, 2002	7.36	7.42	7.33	7.33
1988	NYSE	ODC	Fri, Mar 22, 2002	7.24	7.37	7.24	7.32
1987	NYSE	ODC	Thu, Mar 21, 2002	7.19	7.20	7.16	7.20
1986	NYSE	ODC	Wed, Mar 20, 2002	7.15	7.20	7.15	7.19
1985	NYSE	ODC	Tue, Mar 19, 2002	7.12	7.14	7.12	7.14
1984	NYSE	ODC	Mon, Mar 18, 2002	7.08	7.12	7.08	7.12
1983	NYSE	ODC	Fri, Mar 15, 2002	6.96	7.00	6.96	7.00
1982	NYSE	ODC	Thu, Mar 14, 2002	6.80	6.93	6.80	6.93
1981	NYSE	ODC	Wed, Mar 13, 2002	6.64	6.72	6.64	6.72
1980	NYSE	ODC	Tue, Mar 12, 2002	6.64	6.64	6.64	6.64
1979	NYSE	ODC	Mon, Mar 11, 2002	6.56	6.64	6.56	6.64
1978	NYSE	ODC	Fri, Mar 8, 2002	6.48	6.64	6.40	6.64
1977	NYSE	ODC	Thu, Mar 7, 2002	6.60	6.64	6.56	6.56
1976	NYSE	ODC	Wed, Mar 6, 2002	6.24	6.52	6.24	6.52
1975	NYSE	ODC	Fri, Mar 1, 2002	6.32	6.32	6.28	6.28
1974	NYSE	ODC	Wed, Feb 27, 2002	6.40	6.48	6.31	6.40
1973	NYSE	ODC	Tue, Feb 26, 2002	6.28	6.40	6.28	6.40
1972	NYSE	ODC	Mon, Feb 25, 2002	6.20	6.20	6.20	6.20
1971	NYSE	ODC	Fri, Feb 22, 2002	6.14	6.20	6.14	6.14
1970	NYSE	ODC	Thu, Feb 21, 2002	6.16	6.16	6.16	6.16
1969	NYSE	ODC	Wed, Feb 20, 2002	6.21	6.21	6.21	6.21
1968	NYSE	ODC	Tue, Feb 19, 2002	6.16	6.16	6.14	6.14
1967	NYSE	ODC	Thu, Feb 14, 2002	6.24	6.24	6.24	6.24
1966	NYSE	ODC	Wed, Feb 13, 2002	6.30	6.30	6.30	6.30
1965	NYSE	ODC	Tue, Feb 12, 2002	6.33	6.33	6.32	6.32
1964	NYSE	ODC	Mon, Feb 11, 2002	6.40	6.40	6.36	6.36
1963	NYSE	ODC	Thu, Feb 7, 2002	6.44	6.44	6.44	6.44
1962	NYSE	ODC	Wed, Feb 6, 2002	6.53	6.53	6.48	6.48
1961	NYSE	ODC	Mon, Feb 4, 2002	6.48	6.48	6.48	6.48
1960	NYSE	ODC	Fri, Feb 1, 2002	6.48	6.48	6.48	6.48
1959	NYSE	ODC	Thu, Jan 31, 2002	6.52	6.52	6.48	6.48
1958	NYSE	ODC	Wed, Jan 30, 2002	6.52	6.56	6.52	6.55
1957	NYSE	ODC	Fri, Jan 25, 2002	6.37	6.46	6.37	6.46
1956	NYSE	ODC	Thu, Jan 24, 2002	6.34	6.44	6.34	6.34
1955	NYSE	ODC	Wed, Jan 23, 2002	6.44	6.44	6.37	6.37
1954	NYSE	ODC	Fri, Jan 18, 2002	6.40	6.40	6.38	6.38
1953	NYSE	ODC	Thu, Jan 17, 2002	6.44	6.44	6.44	6.44
1952	NYSE	ODC	Wed, Jan 16, 2002	6.48	6.48	6.44	6.48
1951	NYSE	ODC	Tue, Jan 15, 2002	6.48	6.48	6.40	6.40
1950	NYSE	ODC	Mon, Jan 14, 2002	6.48	6.52	6.45	6.48
1949	NYSE	ODC	Fri, Jan 11, 2002	6.48	6.48	6.48	6.48
1948	NYSE	ODC	Thu, Jan 10, 2002	6.36	6.48	6.36	6.48
1947	NYSE	ODC	Wed, Jan 9, 2002	6.32	6.36	6.29	6.36
1946	NYSE	ODC	Tue, Jan 8, 2002	6.20	6.28	6.20	6.28
1945	NYSE	ODC	Mon, Jan 7, 2002	6.12	6.16	6.12	6.12
1944	NYSE	ODC	Thu, Jan 3, 2002	6.08	6.20	6.00	6.09
1943	NYSE	ODC	Wed, Jan 2, 2002	6.02	6.10	5.99	6.07
1942	NYSE	ODC	Mon, Dec 31, 2001	6.08	6.08	6.06	6.06
1941	NYSE	ODC	Thu, Dec 27, 2001	6.05	6.16	6.05	6.10
1940	NYSE	ODC	Wed, Dec 26, 2001	6.05	6.06	6.05	6.05
1939	NYSE	ODC	Mon, Dec 24, 2001	5.94	6.04	5.94	6.04
1938	NYSE	ODC	Fri, Dec 21, 2001	5.82	5.90	5.80	5.88
1937	NYSE	ODC	Thu, Dec 20, 2001	5.86	5.86	5.84	5.86
1936	NYSE	ODC	Wed, Dec 19, 2001	5.94	5.99	5.86	5.91
1935	NYSE	ODC	Tue, Dec 18, 2001	5.82	5.86	5.69	5.86
1934	NYSE	ODC	Mon, Dec 17, 2001	5.88	5.88	5.70	5.76
1933	NYSE	ODC	Fri, Dec 14, 2001	5.67	5.88	5.67	5.88
1932	NYSE	ODC	Wed, Dec 12, 2001	5.58	5.68	5.58	5.65
1931	NYSE	ODC	Tue, Dec 11, 2001	5.60	5.72	5.60	5.64
1930	NYSE	ODC	Mon, Dec 10, 2001	5.63	5.63	5.56	5.56
1929	NYSE	ODC	Fri, Dec 7, 2001	5.71	5.71	5.71	5.71
1928	NYSE	ODC	Thu, Dec 6, 2001	5.64	5.71	5.64	5.68
1927	NYSE	ODC	Wed, Dec 5, 2001	5.52	5.68	5.48	5.68
1926	NYSE	ODC	Tue, Dec 4, 2001	5.52	5.60	5.52	5.60
1925	NYSE	ODC	Fri, Nov 30, 2001	5.60	5.76	5.60	5.60
1924	NYSE	ODC	Thu, Nov 29, 2001	5.60	5.64	5.60	5.64
1923	NYSE	ODC	Wed, Nov 28, 2001	5.66	5.66	5.56	5.56
1922	NYSE	ODC	Tue, Nov 27, 2001	5.65	5.66	5.65	5.66
1921	NYSE	ODC	Mon, Nov 26, 2001	5.66	5.66	5.60	5.60
1920	NYSE	ODC	Fri, Nov 23, 2001	5.60	5.80	5.60	5.72
1919	NYSE	ODC	Wed, Nov 21, 2001	5.36	5.60	5.36	5.60
1918	NYSE	ODC	Tue, Nov 20, 2001	5.32	5.36	5.20	5.36
1917	NYSE	ODC	Mon, Nov 19, 2001	5.20	5.28	5.16	5.28
1916	NYSE	ODC	Fri, Nov 16, 2001	5.00	5.16	5.00	5.16
1915	NYSE	ODC	Thu, Nov 15, 2001	5.04	5.08	4.96	4.96
1914	NYSE	ODC	Wed, Nov 14, 2001	5.04	5.08	5.04	5.04
1913	NYSE	ODC	Tue, Nov 13, 2001	4.92	5.09	4.92	5.09
1912	NYSE	ODC	Mon, Nov 12, 2001	4.92	4.96	4.92	4.96
1911	NYSE	ODC	Fri, Nov 9, 2001	4.96	4.96	4.96	4.96
1910	NYSE	ODC	Thu, Nov 8, 2001	5.00	5.04	4.80	4.92
1909	NYSE	ODC	Wed, Nov 7, 2001	5.02	5.02	5.02	5.02
1908	NYSE	ODC	Tue, Nov 6, 2001	5.28	5.28	5.04	5.04
1907	NYSE	ODC	Mon, Nov 5, 2001	5.36	5.36	5.36	5.36
1906	NYSE	ODC	Fri, Nov 2, 2001	5.27	5.40	5.25	5.40
1905	NYSE	ODC	Thu, Nov 1, 2001	5.20	5.20	5.20	5.20
1904	NYSE	ODC	Wed, Oct 31, 2001	5.24	5.24	5.24	5.24
1903	NYSE	ODC	Tue, Oct 30, 2001	5.20	5.20	5.20	5.20
1902	NYSE	ODC	Mon, Oct 29, 2001	5.24	5.32	5.08	5.16
1901	NYSE	ODC	Fri, Oct 26, 2001	4.88	5.19	4.88	5.12
1900	NYSE	ODC	Thu, Oct 25, 2001	4.80	4.80	4.76	4.80
1899	NYSE	ODC	Wed, Oct 24, 2001	4.60	4.81	4.60	4.81
1898	NYSE	ODC	Tue, Oct 23, 2001	4.80	4.81	4.80	4.80
1897	NYSE	ODC	Mon, Oct 22, 2001	4.84	4.84	4.61	4.84
1896	NYSE	ODC	Fri, Oct 19, 2001	4.81	4.92	4.81	4.92
1895	NYSE	ODC	Thu, Oct 18, 2001	4.88	4.88	4.69	4.80
1894	NYSE	ODC	Wed, Oct 17, 2001	4.88	4.92	4.84	4.84
1893	NYSE	ODC	Tue, Oct 16, 2001	5.24	5.24	4.76	4.80
1892	NYSE	ODC	Mon, Oct 15, 2001	5.00	5.20	5.00	5.20
1891	NYSE	ODC	Fri, Oct 12, 2001	4.76	4.92	4.76	4.92
1890	NYSE	ODC	Thu, Oct 11, 2001	5.16	5.16	4.64	4.76
1889	NYSE	ODC	Wed, Oct 10, 2001	5.04	5.24	4.68	5.24
1888	NYSE	ODC	Tue, Oct 9, 2001	5.12	5.12	5.12	5.12
1887	NYSE	ODC	Mon, Oct 8, 2001	5.12	5.16	5.12	5.16
1886	NYSE	ODC	Fri, Oct 5, 2001	5.08	5.08	4.72	5.08
1885	NYSE	ODC	Thu, Oct 4, 2001	5.08	5.20	4.80	5.12
1884	NYSE	ODC	Wed, Oct 3, 2001	5.28	5.60	5.16	5.16
1883	NYSE	ODC	Tue, Oct 2, 2001	5.52	5.52	5.20	5.20
1882	NYSE	ODC	Mon, Oct 1, 2001	5.52	5.52	5.52	5.52
1881	NYSE	ODC	Fri, Sep 28, 2001	5.48	5.64	5.48	5.64
1880	NYSE	ODC	Thu, Sep 27, 2001	5.48	5.48	5.40	5.40
1879	NYSE	ODC	Wed, Sep 26, 2001	5.96	5.96	5.60	5.60
1878	NYSE	ODC	Tue, Sep 25, 2001	5.96	6.08	5.84	5.96
1877	NYSE	ODC	Mon, Sep 24, 2001	5.88	6.00	5.88	6.00
1876	NYSE	ODC	Fri, Sep 21, 2001	6.24	6.24	5.92	5.92
1875	NYSE	ODC	Thu, Sep 20, 2001	6.20	6.20	6.12	6.16
1874	NYSE	ODC	Wed, Sep 19, 2001	6.24	6.32	6.16	6.24
1873	NYSE	ODC	Tue, Sep 18, 2001	6.36	6.36	6.32	6.32
1872	NYSE	ODC	Mon, Sep 17, 2001	6.40	6.44	6.28	6.36
1871	NYSE	ODC	Mon, Sep 10, 2001	6.37	6.37	6.36	6.36
1870	NYSE	ODC	Fri, Sep 7, 2001	6.42	6.42	6.42	6.42
1869	NYSE	ODC	Thu, Sep 6, 2001	6.52	6.52	6.42	6.42
1868	NYSE	ODC	Wed, Sep 5, 2001	6.52	6.52	6.48	6.48
1867	NYSE	ODC	Thu, Aug 30, 2001	6.48	6.48	6.44	6.44
1866	NYSE	ODC	Wed, Aug 29, 2001	6.44	6.44	6.44	6.44
1865	NYSE	ODC	Mon, Aug 27, 2001	6.43	6.48	6.40	6.48
1864	NYSE	ODC	Fri, Aug 24, 2001	6.40	6.40	6.32	6.36
1863	NYSE	ODC	Thu, Aug 23, 2001	6.36	6.36	6.36	6.36
1862	NYSE	ODC	Wed, Aug 22, 2001	6.40	6.40	6.40	6.40
1861	NYSE	ODC	Mon, Aug 20, 2001	6.40	6.40	6.32	6.32
1860	NYSE	ODC	Fri, Aug 17, 2001	6.41	6.44	6.41	6.44
1859	NYSE	ODC	Thu, Aug 16, 2001	6.40	6.43	6.35	6.35
1858	NYSE	ODC	Wed, Aug 15, 2001	6.40	6.44	6.40	6.44
1857	NYSE	ODC	Tue, Aug 14, 2001	6.40	6.43	6.33	6.43
1856	NYSE	ODC	Mon, Aug 13, 2001	6.43	6.44	6.40	6.40
1855	NYSE	ODC	Fri, Aug 10, 2001	6.40	6.43	6.40	6.43
1854	NYSE	ODC	Thu, Aug 9, 2001	6.44	6.44	6.32	6.32
1853	NYSE	ODC	Wed, Aug 8, 2001	6.44	6.44	6.44	6.44
1852	NYSE	ODC	Tue, Aug 7, 2001	6.44	6.44	6.44	6.44
1851	NYSE	ODC	Mon, Aug 6, 2001	6.44	6.44	6.40	6.40
1850	NYSE	ODC	Fri, Aug 3, 2001	6.43	6.44	6.43	6.44
1849	NYSE	ODC	Thu, Aug 2, 2001	6.44	6.44	6.44	6.44
1848	NYSE	ODC	Wed, Aug 1, 2001	6.42	6.44	6.42	6.44
1847	NYSE	ODC	Tue, Jul 31, 2001	6.40	6.40	6.40	6.40
1846	NYSE	ODC	Mon, Jul 30, 2001	6.40	6.40	6.24	6.36
1845	NYSE	ODC	Fri, Jul 27, 2001	6.36	6.36	6.36	6.36
1844	NYSE	ODC	Thu, Jul 26, 2001	6.28	6.32	6.24	6.32
1843	NYSE	ODC	Tue, Jul 24, 2001	6.36	6.44	6.36	6.39
1842	NYSE	ODC	Fri, Jul 20, 2001	6.28	6.29	6.28	6.28
1841	NYSE	ODC	Wed, Jul 18, 2001	6.32	6.33	6.32	6.33
1840	NYSE	ODC	Tue, Jul 17, 2001	6.32	6.40	6.32	6.40
1839	NYSE	ODC	Mon, Jul 16, 2001	6.32	6.48	6.32	6.40
1838	NYSE	ODC	Fri, Jul 13, 2001	6.20	6.31	6.20	6.31
1837	NYSE	ODC	Thu, Jul 12, 2001	6.09	6.16	6.08	6.12
1836	NYSE	ODC	Wed, Jul 11, 2001	6.09	6.13	6.09	6.13
1835	NYSE	ODC	Tue, Jul 10, 2001	6.32	6.38	6.12	6.12
1834	NYSE	ODC	Fri, Jul 6, 2001	6.49	6.49	6.40	6.44
1833	NYSE	ODC	Mon, Jul 2, 2001	6.48	6.51	6.48	6.51
1832	NYSE	ODC	Fri, Jun 29, 2001	6.48	6.48	6.48	6.48
1831	NYSE	ODC	Thu, Jun 28, 2001	6.48	6.48	6.40	6.44
1830	NYSE	ODC	Wed, Jun 27, 2001	6.52	6.52	6.52	6.52
1829	NYSE	ODC	Tue, Jun 26, 2001	6.44	6.54	6.44	6.54
1828	NYSE	ODC	Mon, Jun 25, 2001	6.57	6.57	6.52	6.54
1827	NYSE	ODC	Fri, Jun 22, 2001	6.49	6.49	6.49	6.49
1826	NYSE	ODC	Thu, Jun 21, 2001	6.56	6.56	6.56	6.56
1825	NYSE	ODC	Tue, Jun 19, 2001	6.62	6.62	6.62	6.62
1824	NYSE	ODC	Mon, Jun 18, 2001	6.55	6.55	6.55	6.55
1823	NYSE	ODC	Fri, Jun 15, 2001	6.60	6.62	6.60	6.62
1822	NYSE	ODC	Thu, Jun 14, 2001	6.56	6.60	6.56	6.60
1821	NYSE	ODC	Wed, Jun 13, 2001	6.52	6.52	6.52	6.52
1820	NYSE	ODC	Tue, Jun 12, 2001	6.64	6.64	6.60	6.60
1819	NYSE	ODC	Mon, Jun 11, 2001	6.60	6.60	6.60	6.60
1818	NYSE	ODC	Fri, Jun 8, 2001	6.68	6.68	6.60	6.64
1817	NYSE	ODC	Thu, Jun 7, 2001	6.63	6.63	6.63	6.63
1816	NYSE	ODC	Wed, Jun 6, 2001	6.60	6.60	6.60	6.60
1815	NYSE	ODC	Tue, Jun 5, 2001	6.52	6.60	6.52	6.60
1814	NYSE	ODC	Mon, Jun 4, 2001	6.52	6.53	6.52	6.53
1813	NYSE	ODC	Fri, Jun 1, 2001	6.52	6.52	6.52	6.52
1812	NYSE	ODC	Thu, May 31, 2001	6.44	6.52	6.44	6.52
1811	NYSE	ODC	Wed, May 30, 2001	6.52	6.52	6.52	6.52
1810	NYSE	ODC	Tue, May 29, 2001	6.52	6.52	6.52	6.52
1809	NYSE	ODC	Fri, May 25, 2001	6.48	6.51	6.48	6.51
1808	NYSE	ODC	Thu, May 24, 2001	6.40	6.40	6.40	6.40
1807	NYSE	ODC	Tue, May 22, 2001	6.36	6.36	6.36	6.36
1806	NYSE	ODC	Mon, May 21, 2001	6.28	6.36	6.28	6.36
1805	NYSE	ODC	Fri, May 18, 2001	6.24	6.28	6.24	6.28
1804	NYSE	ODC	Wed, May 16, 2001	6.28	6.28	6.23	6.23
1803	NYSE	ODC	Mon, May 14, 2001	6.08	6.20	6.08	6.20
1802	NYSE	ODC	Fri, May 11, 2001	6.12	6.16	6.12	6.16
1801	NYSE	ODC	Thu, May 10, 2001	6.08	6.08	6.04	6.04
1800	NYSE	ODC	Wed, May 9, 2001	6.16	6.16	6.16	6.16
1799	NYSE	ODC	Tue, May 8, 2001	6.16	6.16	6.16	6.16
1798	NYSE	ODC	Mon, May 7, 2001	6.08	6.08	6.08	6.08
1797	NYSE	ODC	Fri, May 4, 2001	6.36	6.39	6.00	6.08
1796	NYSE	ODC	Thu, May 3, 2001	6.36	6.36	6.36	6.36
1795	NYSE	ODC	Wed, May 2, 2001	6.36	6.36	6.32	6.32
1794	NYSE	ODC	Tue, May 1, 2001	6.32	6.40	6.32	6.32
1793	NYSE	ODC	Mon, Apr 30, 2001	6.12	6.28	6.12	6.28
1792	NYSE	ODC	Fri, Apr 27, 2001	6.24	6.24	6.21	6.24
1791	NYSE	ODC	Thu, Apr 26, 2001	6.24	6.24	6.16	6.16
1790	NYSE	ODC	Wed, Apr 25, 2001	6.08	6.16	6.08	6.16
1789	NYSE	ODC	Tue, Apr 24, 2001	5.88	6.20	5.88	6.16
1788	NYSE	ODC	Mon, Apr 23, 2001	5.68	5.80	5.54	5.80
1787	NYSE	ODC	Fri, Apr 20, 2001	5.76	5.76	5.76	5.76
1786	NYSE	ODC	Thu, Apr 19, 2001	5.80	5.80	5.80	5.80
1785	NYSE	ODC	Wed, Apr 18, 2001	5.80	5.80	5.80	5.80
1784	NYSE	ODC	Tue, Apr 17, 2001	5.80	5.80	5.80	5.80
1783	NYSE	ODC	Thu, Apr 12, 2001	5.80	5.80	5.76	5.76
1782	NYSE	ODC	Tue, Apr 10, 2001	5.75	5.84	5.75	5.84
1781	NYSE	ODC	Mon, Apr 9, 2001	5.74	5.75	5.74	5.75
1780	NYSE	ODC	Fri, Apr 6, 2001	5.76	5.76	5.60	5.76
1779	NYSE	ODC	Thu, Apr 5, 2001	5.76	5.76	5.76	5.76
1778	NYSE	ODC	Wed, Apr 4, 2001	6.00	6.00	5.96	5.96
1777	NYSE	ODC	Tue, Apr 3, 2001	5.96	6.00	5.96	6.00
1776	NYSE	ODC	Mon, Apr 2, 2001	5.92	5.92	5.88	5.88
1775	NYSE	ODC	Fri, Mar 30, 2001	5.88	5.92	5.88	5.92
1774	NYSE	ODC	Thu, Mar 29, 2001	5.88	5.88	5.88	5.88
1773	NYSE	ODC	Tue, Mar 27, 2001	5.96	5.96	5.88	5.92
1772	NYSE	ODC	Mon, Mar 26, 2001	5.88	5.88	5.68	5.76
1771	NYSE	ODC	Fri, Mar 23, 2001	5.64	5.64	5.64	5.64
1770	NYSE	ODC	Thu, Mar 22, 2001	5.88	5.88	5.88	5.88
1769	NYSE	ODC	Tue, Mar 20, 2001	5.80	5.88	5.80	5.88
1768	NYSE	ODC	Mon, Mar 19, 2001	5.68	5.68	5.64	5.64
1767	NYSE	ODC	Fri, Mar 16, 2001	5.80	5.80	5.80	5.80
1766	NYSE	ODC	Thu, Mar 15, 2001	6.01	6.01	5.68	5.84
1765	NYSE	ODC	Wed, Mar 14, 2001	6.12	6.12	6.12	6.12
1764	NYSE	ODC	Mon, Mar 12, 2001	6.20	6.20	6.12	6.12
1763	NYSE	ODC	Fri, Mar 9, 2001	6.22	6.22	6.12	6.12
1762	NYSE	ODC	Thu, Mar 8, 2001	6.22	6.22	6.21	6.22
1761	NYSE	ODC	Wed, Mar 7, 2001	6.40	6.40	6.21	6.21
1760	NYSE	ODC	Tue, Mar 6, 2001	6.40	6.40	6.40	6.40
1759	NYSE	ODC	Mon, Mar 5, 2001	6.42	6.42	6.42	6.42
1758	NYSE	ODC	Fri, Mar 2, 2001	6.48	6.48	6.48	6.48
1757	NYSE	ODC	Thu, Mar 1, 2001	6.56	6.56	6.56	6.56
1756	NYSE	ODC	Tue, Feb 27, 2001	6.88	6.88	6.56	6.56
1755	NYSE	ODC	Mon, Feb 26, 2001	7.04	7.04	6.96	6.96
1754	NYSE	ODC	Fri, Feb 23, 2001	7.04	7.04	7.04	7.04
1753	NYSE	ODC	Thu, Feb 22, 2001	7.12	7.12	7.12	7.12
1752	NYSE	ODC	Wed, Feb 21, 2001	7.20	7.20	7.20	7.20
1751	NYSE	ODC	Tue, Feb 20, 2001	7.16	7.36	7.12	7.12
1750	NYSE	ODC	Fri, Feb 16, 2001	7.08	7.08	7.00	7.00
1749	NYSE	ODC	Thu, Feb 15, 2001	6.76	7.20	6.68	7.04
1748	NYSE	ODC	Wed, Feb 14, 2001	6.60	6.84	6.60	6.84
1747	NYSE	ODC	Tue, Feb 13, 2001	6.68	6.68	6.60	6.68
1746	NYSE	ODC	Mon, Feb 12, 2001	6.44	6.60	6.44	6.60
1745	NYSE	ODC	Fri, Feb 9, 2001	6.52	6.60	6.35	6.60
1744	NYSE	ODC	Thu, Feb 8, 2001	6.52	6.60	6.52	6.60
1743	NYSE	ODC	Wed, Feb 7, 2001	6.10	6.60	6.10	6.60
1742	NYSE	ODC	Tue, Feb 6, 2001	6.00	6.12	6.00	6.10
1741	NYSE	ODC	Mon, Feb 5, 2001	6.00	6.08	5.84	5.96
1740	NYSE	ODC	Fri, Feb 2, 2001	6.00	6.30	6.00	6.04
1739	NYSE	ODC	Thu, Feb 1, 2001	5.92	5.92	5.72	5.72
1738	NYSE	ODC	Wed, Jan 31, 2001	5.40	5.84	5.40	5.80
1737	NYSE	ODC	Tue, Jan 30, 2001	5.40	5.40	5.40	5.40
1736	NYSE	ODC	Mon, Jan 29, 2001	5.59	5.59	5.44	5.44
1735	NYSE	ODC	Fri, Jan 26, 2001	5.55	5.55	5.55	5.55
1734	NYSE	ODC	Thu, Jan 25, 2001	5.60	5.60	5.60	5.60
1733	NYSE	ODC	Wed, Jan 24, 2001	5.80	5.80	5.50	5.60
1732	NYSE	ODC	Tue, Jan 23, 2001	5.70	5.80	5.50	5.70
1731	NYSE	ODC	Mon, Jan 22, 2001	5.80	5.80	5.80	5.80
1730	NYSE	ODC	Fri, Jan 19, 2001	5.75	6.00	5.75	5.80
1729	NYSE	ODC	Thu, Jan 18, 2001	6.35	6.35	5.60	5.65
1728	NYSE	ODC	Wed, Jan 17, 2001	6.60	6.60	6.45	6.45
1727	NYSE	ODC	Tue, Jan 16, 2001	6.50	6.60	6.50	6.60
1726	NYSE	ODC	Fri, Jan 12, 2001	6.40	6.40	6.40	6.40
1725	NYSE	ODC	Thu, Jan 11, 2001	6.40	6.40	6.40	6.40
1724	NYSE	ODC	Wed, Jan 10, 2001	6.00	6.40	6.00	6.40
1723	NYSE	ODC	Tue, Jan 9, 2001	5.80	5.90	5.60	5.90
1722	NYSE	ODC	Mon, Jan 8, 2001	6.20	6.20	5.80	5.80
1721	NYSE	ODC	Fri, Jan 5, 2001	6.35	6.35	6.20	6.20
1720	NYSE	ODC	Thu, Jan 4, 2001	6.50	6.50	6.50	6.50
1719	NYSE	ODC	Wed, Jan 3, 2001	5.60	6.40	5.60	6.40
1718	NYSE	ODC	Tue, Jan 2, 2001	5.60	5.70	5.60	5.60
1717	NYSE	ODC	Fri, Dec 29, 2000	5.30	5.50	5.25	5.35
1716	NYSE	ODC	Thu, Dec 28, 2000	5.30	5.45	5.20	5.35
1715	NYSE	ODC	Wed, Dec 27, 2000	5.40	5.50	5.15	5.20
1714	NYSE	ODC	Tue, Dec 26, 2000	5.60	5.60	5.15	5.30
1713	NYSE	ODC	Fri, Dec 22, 2000	5.60	5.75	5.50	5.60
1712	NYSE	ODC	Thu, Dec 21, 2000	5.45	5.55	5.15	5.45
1711	NYSE	ODC	Wed, Dec 20, 2000	5.40	5.40	5.25	5.35
1710	NYSE	ODC	Tue, Dec 19, 2000	5.45	5.45	5.30	5.30
1709	NYSE	ODC	Mon, Dec 18, 2000	5.60	5.60	5.40	5.50
1708	NYSE	ODC	Fri, Dec 15, 2000	5.40	5.60	5.40	5.60
1707	NYSE	ODC	Thu, Dec 14, 2000	5.65	5.65	5.40	5.40
1706	NYSE	ODC	Wed, Dec 13, 2000	5.80	5.80	5.65	5.65
1705	NYSE	ODC	Tue, Dec 12, 2000	5.90	6.00	5.70	5.70
1704	NYSE	ODC	Mon, Dec 11, 2000	5.85	6.05	5.75	6.00
1703	NYSE	ODC	Fri, Dec 8, 2000	5.50	5.60	5.40	5.55
1702	NYSE	ODC	Thu, Dec 7, 2000	5.50	5.80	5.50	5.50
1701	NYSE	ODC	Wed, Dec 6, 2000	5.90	5.90	5.60	5.60
1700	NYSE	ODC	Tue, Dec 5, 2000	6.40	6.40	5.90	6.00
1699	NYSE	ODC	Mon, Dec 4, 2000	6.45	6.45	6.30	6.40
1698	NYSE	ODC	Fri, Dec 1, 2000	6.35	6.35	6.35	6.35
1697	NYSE	ODC	Wed, Nov 29, 2000	6.70	6.70	6.20	6.20
1696	NYSE	ODC	Tue, Nov 28, 2000	7.30	7.30	6.90	6.90
1695	NYSE	ODC	Mon, Nov 27, 2000	7.60	7.60	7.30	7.30
1694	NYSE	ODC	Fri, Nov 24, 2000	7.20	7.55	7.10	7.55
1693	NYSE	ODC	Wed, Nov 22, 2000	6.70	7.20	6.70	7.20
1692	NYSE	ODC	Tue, Nov 21, 2000	6.80	6.95	6.45	6.55
1691	NYSE	ODC	Mon, Nov 20, 2000	5.95	6.40	5.90	6.40
1690	NYSE	ODC	Fri, Nov 17, 2000	5.40	5.85	5.40	5.85
1689	NYSE	ODC	Thu, Nov 16, 2000	5.40	5.40	5.25	5.40
1688	NYSE	ODC	Wed, Nov 15, 2000	5.50	5.50	5.35	5.35
1687	NYSE	ODC	Tue, Nov 14, 2000	5.50	5.50	5.40	5.40
1686	NYSE	ODC	Mon, Nov 13, 2000	5.60	5.60	5.50	5.50
1685	NYSE	ODC	Fri, Nov 10, 2000	5.40	5.80	5.40	5.70
1684	NYSE	ODC	Thu, Nov 9, 2000	5.60	5.60	5.40	5.50
1683	NYSE	ODC	Wed, Nov 8, 2000	5.75	5.75	5.75	5.75
1682	NYSE	ODC	Tue, Nov 7, 2000	5.70	5.70	5.70	5.70
1681	NYSE	ODC	Mon, Nov 6, 2000	5.70	5.70	5.70	5.70
1680	NYSE	ODC	Fri, Nov 3, 2000	5.70	5.70	5.70	5.70
1679	NYSE	ODC	Thu, Nov 2, 2000	5.85	5.85	5.75	5.75
1678	NYSE	ODC	Wed, Nov 1, 2000	5.80	5.85	5.80	5.85
1677	NYSE	ODC	Tue, Oct 31, 2000	5.85	5.85	5.85	5.85
1676	NYSE	ODC	Mon, Oct 30, 2000	5.90	5.90	5.80	5.80
1675	NYSE	ODC	Fri, Oct 27, 2000	5.80	5.90	5.80	5.90
1674	NYSE	ODC	Thu, Oct 26, 2000	5.50	5.75	5.50	5.75
1673	NYSE	ODC	Wed, Oct 25, 2000	5.40	5.60	5.40	5.60
1672	NYSE	ODC	Tue, Oct 24, 2000	5.80	5.80	5.20	5.50
1671	NYSE	ODC	Mon, Oct 23, 2000	5.90	5.90	5.90	5.90
1670	NYSE	ODC	Fri, Oct 20, 2000	6.20	6.20	6.10	6.10
1669	NYSE	ODC	Thu, Oct 19, 2000	6.20	6.20	6.20	6.20
1668	NYSE	ODC	Wed, Oct 18, 2000	6.25	6.25	6.25	6.25
1667	NYSE	ODC	Tue, Oct 17, 2000	6.30	6.40	6.20	6.25
1666	NYSE	ODC	Fri, Oct 13, 2000	6.60	6.60	6.30	6.30
1665	NYSE	ODC	Thu, Oct 12, 2000	6.70	6.70	6.70	6.70
1664	NYSE	ODC	Wed, Oct 11, 2000	6.25	6.40	6.25	6.40
1663	NYSE	ODC	Tue, Oct 10, 2000	6.30	6.30	6.20	6.20
1662	NYSE	ODC	Mon, Oct 9, 2000	6.40	6.40	6.40	6.40
1661	NYSE	ODC	Fri, Oct 6, 2000	6.60	6.60	6.50	6.50
1660	NYSE	ODC	Thu, Oct 5, 2000	6.60	6.60	6.60	6.60
1659	NYSE	ODC	Wed, Oct 4, 2000	6.70	6.80	6.65	6.65
1658	NYSE	ODC	Tue, Oct 3, 2000	6.70	6.70	6.70	6.70
1657	NYSE	ODC	Mon, Oct 2, 2000	6.90	6.90	6.70	6.70
1656	NYSE	ODC	Fri, Sep 29, 2000	7.00	7.00	7.00	7.00
1655	NYSE	ODC	Wed, Sep 27, 2000	7.00	7.00	7.00	7.00
1654	NYSE	ODC	Tue, Sep 26, 2000	7.05	7.05	7.00	7.00
1653	NYSE	ODC	Fri, Sep 22, 2000	7.00	7.00	7.00	7.00
1652	NYSE	ODC	Thu, Sep 21, 2000	6.95	7.10	6.95	7.00
1651	NYSE	ODC	Wed, Sep 20, 2000	7.60	7.60	7.05	7.05
1650	NYSE	ODC	Tue, Sep 19, 2000	7.65	7.65	7.65	7.65
1649	NYSE	ODC	Mon, Sep 18, 2000	7.80	7.80	7.65	7.65
1648	NYSE	ODC	Fri, Sep 15, 2000	7.90	7.90	7.90	7.90
1647	NYSE	ODC	Thu, Sep 14, 2000	8.00	8.00	8.00	8.00
1646	NYSE	ODC	Wed, Sep 13, 2000	8.00	8.00	8.00	8.00
1645	NYSE	ODC	Tue, Sep 12, 2000	8.00	8.00	8.00	8.00
1644	NYSE	ODC	Mon, Sep 11, 2000	8.00	8.00	8.00	8.00
1643	NYSE	ODC	Fri, Sep 8, 2000	8.00	8.00	8.00	8.00
1642	NYSE	ODC	Thu, Sep 7, 2000	8.00	8.00	8.00	8.00
1641	NYSE	ODC	Wed, Sep 6, 2000	8.00	8.00	7.90	7.90
1640	NYSE	ODC	Tue, Sep 5, 2000	7.65	8.00	7.65	8.00
1639	NYSE	ODC	Fri, Sep 1, 2000	7.45	7.55	7.45	7.55
1638	NYSE	ODC	Thu, Aug 31, 2000	7.60	7.70	7.45	7.45
1637	NYSE	ODC	Wed, Aug 30, 2000	7.50	7.50	7.45	7.45
1636	NYSE	ODC	Tue, Aug 29, 2000	7.40	7.40	7.40	7.40
1635	NYSE	ODC	Mon, Aug 28, 2000	7.55	7.55	7.40	7.40
1634	NYSE	ODC	Fri, Aug 25, 2000	7.40	7.40	7.40	7.40
1633	NYSE	ODC	Tue, Aug 22, 2000	7.40	7.40	7.40	7.40
1632	NYSE	ODC	Mon, Aug 21, 2000	7.40	7.40	7.40	7.40
1631	NYSE	ODC	Fri, Aug 18, 2000	7.45	7.45	7.40	7.40
1630	NYSE	ODC	Thu, Aug 17, 2000	7.40	7.40	7.40	7.40
1629	NYSE	ODC	Wed, Aug 16, 2000	7.40	7.40	7.30	7.40
1628	NYSE	ODC	Tue, Aug 15, 2000	7.20	7.40	7.20	7.40
1627	NYSE	ODC	Mon, Aug 14, 2000	7.00	7.20	7.00	7.10
1626	NYSE	ODC	Fri, Aug 11, 2000	7.00	7.00	7.00	7.00
1625	NYSE	ODC	Wed, Aug 9, 2000	7.10	7.10	7.10	7.10
1624	NYSE	ODC	Tue, Aug 8, 2000	7.05	7.05	7.05	7.05
1623	NYSE	ODC	Mon, Aug 7, 2000	7.30	7.30	7.10	7.10
1622	NYSE	ODC	Fri, Aug 4, 2000	7.10	7.10	6.90	7.05
1621	NYSE	ODC	Thu, Aug 3, 2000	7.45	7.45	7.10	7.20
1620	NYSE	ODC	Wed, Aug 2, 2000	6.75	7.45	6.75	7.45
1619	NYSE	ODC	Tue, Aug 1, 2000	6.50	6.60	6.50	6.55
1618	NYSE	ODC	Mon, Jul 31, 2000	6.35	6.40	6.30	6.40
1617	NYSE	ODC	Fri, Jul 28, 2000	6.20	6.45	6.20	6.35
1616	NYSE	ODC	Thu, Jul 27, 2000	6.45	6.45	6.20	6.20
1615	NYSE	ODC	Wed, Jul 26, 2000	6.45	6.45	6.45	6.45
1614	NYSE	ODC	Tue, Jul 25, 2000	6.60	6.60	6.40	6.50
1613	NYSE	ODC	Mon, Jul 24, 2000	7.20	7.20	6.85	6.85
1612	NYSE	ODC	Fri, Jul 21, 2000	7.30	7.30	7.20	7.20
1611	NYSE	ODC	Wed, Jul 19, 2000	7.20	7.30	7.20	7.25
1610	NYSE	ODC	Tue, Jul 18, 2000	7.20	7.20	7.20	7.20
1609	NYSE	ODC	Mon, Jul 17, 2000	7.25	7.25	7.20	7.20
1608	NYSE	ODC	Fri, Jul 14, 2000	7.20	7.35	7.20	7.35
1607	NYSE	ODC	Thu, Jul 13, 2000	7.20	7.20	7.20	7.20
1606	NYSE	ODC	Wed, Jul 12, 2000	7.40	7.40	7.20	7.20
1605	NYSE	ODC	Tue, Jul 11, 2000	7.55	7.55	7.40	7.40
1604	NYSE	ODC	Mon, Jul 10, 2000	7.65	7.65	7.65	7.65
1603	NYSE	ODC	Fri, Jul 7, 2000	7.95	7.95	7.70	7.75
1602	NYSE	ODC	Thu, Jul 6, 2000	7.20	8.20	7.20	8.05
1601	NYSE	ODC	Wed, Jul 5, 2000	7.25	7.25	7.20	7.20
1600	NYSE	ODC	Fri, Jun 30, 2000	7.00	7.40	7.00	7.20
1599	NYSE	ODC	Thu, Jun 29, 2000	6.90	7.10	6.90	6.90
1598	NYSE	ODC	Wed, Jun 28, 2000	6.70	6.90	6.70	6.90
1597	NYSE	ODC	Tue, Jun 27, 2000	6.60	6.70	6.55	6.70
1596	NYSE	ODC	Mon, Jun 26, 2000	6.90	6.90	6.50	6.50
1595	NYSE	ODC	Thu, Jun 22, 2000	6.90	6.90	6.90	6.90
1594	NYSE	ODC	Wed, Jun 21, 2000	6.90	6.90	6.85	6.85
1593	NYSE	ODC	Tue, Jun 20, 2000	7.05	7.05	7.05	7.05
1592	NYSE	ODC	Mon, Jun 19, 2000	7.25	7.25	7.00	7.10
1591	NYSE	ODC	Fri, Jun 16, 2000	7.35	7.40	7.35	7.40
1590	NYSE	ODC	Thu, Jun 15, 2000	7.40	7.40	7.35	7.40
1589	NYSE	ODC	Wed, Jun 14, 2000	7.50	7.50	7.35	7.40
1588	NYSE	ODC	Tue, Jun 13, 2000	7.50	7.50	7.40	7.45
1587	NYSE	ODC	Mon, Jun 12, 2000	7.55	7.55	7.45	7.50
1586	NYSE	ODC	Fri, Jun 9, 2000	7.60	7.60	7.60	7.60
1585	NYSE	ODC	Thu, Jun 8, 2000	7.55	7.60	7.55	7.60
1584	NYSE	ODC	Wed, Jun 7, 2000	7.50	7.55	7.50	7.50
1583	NYSE	ODC	Tue, Jun 6, 2000	7.45	7.45	7.45	7.45
1582	NYSE	ODC	Mon, Jun 5, 2000	7.50	7.55	7.50	7.55
1581	NYSE	ODC	Fri, Jun 2, 2000	7.60	7.60	7.60	7.60
1580	NYSE	ODC	Thu, Jun 1, 2000	7.60	7.65	7.50	7.50
1579	NYSE	ODC	Wed, May 31, 2000	7.75	7.75	7.75	7.75
1578	NYSE	ODC	Tue, May 30, 2000	7.60	7.70	7.55	7.70
1577	NYSE	ODC	Fri, May 26, 2000	7.70	7.75	7.60	7.60
1576	NYSE	ODC	Thu, May 25, 2000	7.15	7.60	7.15	7.60
1575	NYSE	ODC	Tue, May 23, 2000	7.20	7.20	7.15	7.15
1574	NYSE	ODC	Mon, May 22, 2000	7.30	7.30	7.15	7.20
1573	NYSE	ODC	Fri, May 19, 2000	7.30	7.30	7.30	7.30
1572	NYSE	ODC	Thu, May 18, 2000	7.20	7.20	7.20	7.20
1571	NYSE	ODC	Wed, May 17, 2000	7.20	7.20	7.20	7.20
1570	NYSE	ODC	Tue, May 16, 2000	7.20	7.20	7.20	7.20
1569	NYSE	ODC	Mon, May 15, 2000	7.30	7.30	7.30	7.30
1568	NYSE	ODC	Fri, May 12, 2000	7.20	7.40	7.20	7.40
1567	NYSE	ODC	Thu, May 11, 2000	7.15	7.15	7.15	7.15
1566	NYSE	ODC	Wed, May 10, 2000	7.20	7.20	7.10	7.10
1565	NYSE	ODC	Tue, May 9, 2000	7.35	7.35	7.25	7.35
1564	NYSE	ODC	Mon, May 8, 2000	6.95	7.05	6.95	7.05
1563	NYSE	ODC	Fri, May 5, 2000	6.95	6.95	6.95	6.95
1562	NYSE	ODC	Thu, May 4, 2000	7.05	7.05	6.95	6.95
1561	NYSE	ODC	Wed, May 3, 2000	7.05	7.10	7.00	7.10
1560	NYSE	ODC	Tue, May 2, 2000	6.95	7.00	6.95	7.00
1559	NYSE	ODC	Mon, May 1, 2000	6.90	6.90	6.85	6.85
1558	NYSE	ODC	Fri, Apr 28, 2000	7.10	7.10	6.95	7.00
1557	NYSE	ODC	Thu, Apr 27, 2000	6.80	7.15	6.80	7.05
1556	NYSE	ODC	Wed, Apr 26, 2000	6.80	6.80	6.80	6.80
1555	NYSE	ODC	Tue, Apr 25, 2000	6.70	6.95	6.70	6.80
1554	NYSE	ODC	Mon, Apr 24, 2000	6.80	6.80	6.70	6.70
1553	NYSE	ODC	Thu, Apr 20, 2000	6.75	6.90	6.75	6.90
1552	NYSE	ODC	Wed, Apr 19, 2000	6.75	6.75	6.75	6.75
1551	NYSE	ODC	Tue, Apr 18, 2000	6.75	6.80	6.75	6.80
1550	NYSE	ODC	Mon, Apr 17, 2000	6.70	6.80	6.70	6.80
1549	NYSE	ODC	Fri, Apr 14, 2000	6.70	6.70	6.70	6.70
1548	NYSE	ODC	Thu, Apr 13, 2000	6.40	6.70	6.40	6.70
1547	NYSE	ODC	Wed, Apr 12, 2000	6.70	6.70	6.40	6.40
1546	NYSE	ODC	Tue, Apr 11, 2000	6.30	6.50	6.30	6.50
1545	NYSE	ODC	Mon, Apr 10, 2000	6.25	6.40	6.25	6.25
1544	NYSE	ODC	Fri, Apr 7, 2000	6.40	6.40	6.20	6.20
1543	NYSE	ODC	Thu, Apr 6, 2000	6.20	6.35	6.20	6.35
1542	NYSE	ODC	Wed, Apr 5, 2000	6.20	6.20	6.00	6.05
1541	NYSE	ODC	Tue, Apr 4, 2000	6.65	6.65	6.30	6.30
1540	NYSE	ODC	Mon, Apr 3, 2000	6.10	6.65	6.10	6.55
1539	NYSE	ODC	Fri, Mar 31, 2000	6.55	6.55	5.50	6.05
1538	NYSE	ODC	Thu, Mar 30, 2000	6.70	6.80	6.50	6.60
1537	NYSE	ODC	Wed, Mar 29, 2000	6.65	6.80	6.60	6.80
1536	NYSE	ODC	Tue, Mar 28, 2000	6.60	6.60	6.60	6.60
1535	NYSE	ODC	Mon, Mar 27, 2000	6.70	6.70	6.60	6.60
1534	NYSE	ODC	Fri, Mar 24, 2000	6.40	6.55	6.40	6.50
1533	NYSE	ODC	Thu, Mar 23, 2000	6.75	6.75	6.40	6.45
1532	NYSE	ODC	Wed, Mar 22, 2000	6.75	6.80	6.65	6.75
1531	NYSE	ODC	Tue, Mar 21, 2000	6.85	6.85	6.85	6.85
1530	NYSE	ODC	Mon, Mar 20, 2000	6.90	6.90	6.70	6.75
1529	NYSE	ODC	Fri, Mar 17, 2000	6.85	6.85	6.80	6.80
1528	NYSE	ODC	Thu, Mar 16, 2000	6.65	6.80	6.60	6.70
1527	NYSE	ODC	Wed, Mar 15, 2000	6.60	6.65	6.45	6.60
1526	NYSE	ODC	Tue, Mar 14, 2000	6.70	6.70	6.55	6.55
1525	NYSE	ODC	Mon, Mar 13, 2000	6.90	6.90	6.80	6.80
1524	NYSE	ODC	Fri, Mar 10, 2000	6.90	6.90	6.70	6.80
1523	NYSE	ODC	Thu, Mar 9, 2000	7.00	7.05	6.80	6.80
1522	NYSE	ODC	Wed, Mar 8, 2000	6.85	7.00	6.85	6.90
1521	NYSE	ODC	Tue, Mar 7, 2000	6.90	6.90	6.90	6.90
1520	NYSE	ODC	Fri, Mar 3, 2000	7.15	7.15	6.85	6.95
1519	NYSE	ODC	Thu, Mar 2, 2000	7.30	7.30	7.10	7.20
1518	NYSE	ODC	Wed, Mar 1, 2000	7.05	7.30	7.05	7.25
1517	NYSE	ODC	Tue, Feb 29, 2000	7.00	7.00	6.85	6.90
1516	NYSE	ODC	Mon, Feb 28, 2000	7.00	7.00	6.90	7.00
1515	NYSE	ODC	Fri, Feb 25, 2000	6.80	7.00	6.80	7.00
1514	NYSE	ODC	Thu, Feb 24, 2000	6.60	6.80	6.60	6.80
1513	NYSE	ODC	Wed, Feb 23, 2000	6.75	6.80	6.70	6.70
1512	NYSE	ODC	Tue, Feb 22, 2000	6.80	6.80	6.70	6.80
1511	NYSE	ODC	Fri, Feb 18, 2000	6.70	6.75	6.50	6.65
1510	NYSE	ODC	Thu, Feb 17, 2000	6.65	6.75	6.65	6.70
1509	NYSE	ODC	Wed, Feb 16, 2000	6.65	6.75	6.60	6.75
1508	NYSE	ODC	Tue, Feb 15, 2000	6.90	6.90	6.70	6.75
1507	NYSE	ODC	Mon, Feb 14, 2000	6.75	7.15	6.75	6.95
1506	NYSE	ODC	Fri, Feb 11, 2000	7.15	7.15	6.60	6.65
1505	NYSE	ODC	Thu, Feb 10, 2000	7.60	7.60	6.80	7.20
1504	NYSE	ODC	Wed, Feb 9, 2000	7.60	7.60	7.55	7.55
1503	NYSE	ODC	Tue, Feb 8, 2000	7.60	7.65	7.50	7.65
1502	NYSE	ODC	Mon, Feb 7, 2000	7.90	7.90	7.50	7.65
1501	NYSE	ODC	Fri, Feb 4, 2000	8.20	8.20	8.00	8.05
1500	NYSE	ODC	Thu, Feb 3, 2000	9.00	9.00	8.00	8.00
1499	NYSE	ODC	Wed, Feb 2, 2000	9.40	9.40	9.20	9.20
1498	NYSE	ODC	Tue, Feb 1, 2000	10.25	10.25	9.40	9.40
1497	NYSE	ODC	Mon, Jan 31, 2000	10.30	10.60	10.30	10.55
1496	NYSE	ODC	Fri, Jan 28, 2000	10.15	10.40	10.15	10.35
1495	NYSE	ODC	Thu, Jan 27, 2000	10.00	10.20	10.00	10.20
1494	NYSE	ODC	Wed, Jan 26, 2000	10.00	10.00	10.00	10.00
1493	NYSE	ODC	Tue, Jan 25, 2000	10.20	10.20	10.05	10.10
1492	NYSE	ODC	Mon, Jan 24, 2000	10.50	10.50	10.20	10.20
1491	NYSE	ODC	Fri, Jan 21, 2000	10.80	10.80	10.55	10.55
1490	NYSE	ODC	Thu, Jan 20, 2000	10.95	10.95	10.80	10.80
1489	NYSE	ODC	Wed, Jan 19, 2000	11.00	11.00	10.95	11.00
1488	NYSE	ODC	Tue, Jan 18, 2000	11.20	11.20	11.10	11.10
1487	NYSE	ODC	Fri, Jan 14, 2000	11.20	11.20	11.20	11.20
1486	NYSE	ODC	Thu, Jan 13, 2000	11.20	11.20	11.20	11.20
1485	NYSE	ODC	Wed, Jan 12, 2000	11.25	11.25	11.20	11.20
1484	NYSE	ODC	Tue, Jan 11, 2000	11.25	11.30	11.20	11.30
1483	NYSE	ODC	Mon, Jan 10, 2000	11.25	11.25	11.20	11.25
1482	NYSE	ODC	Fri, Jan 7, 2000	11.40	11.40	11.30	11.35
1481	NYSE	ODC	Thu, Jan 6, 2000	11.55	11.60	11.40	11.45
1480	NYSE	ODC	Wed, Jan 5, 2000	11.90	11.90	11.60	11.60
1479	NYSE	ODC	Tue, Jan 4, 2000	11.55	12.05	11.45	11.90
1478	NYSE	ODC	Fri, Dec 31, 1999	11.55	11.55	11.50	11.50
1477	NYSE	ODC	Thu, Dec 30, 1999	11.20	11.60	11.20	11.60
1476	NYSE	ODC	Wed, Dec 29, 1999	11.10	11.10	11.10	11.10
1475	NYSE	ODC	Tue, Dec 28, 1999	11.20	11.50	11.10	11.10
1474	NYSE	ODC	Mon, Dec 27, 1999	11.20	11.20	11.10	11.10
1473	NYSE	ODC	Thu, Dec 23, 1999	10.70	11.15	10.70	11.10
1472	NYSE	ODC	Wed, Dec 22, 1999	11.05	11.05	10.70	10.70
1471	NYSE	ODC	Tue, Dec 21, 1999	11.05	11.05	10.95	10.95
1470	NYSE	ODC	Mon, Dec 20, 1999	11.30	11.30	11.15	11.15
1469	NYSE	ODC	Fri, Dec 17, 1999	11.40	11.55	11.10	11.10
1468	NYSE	ODC	Thu, Dec 16, 1999	11.70	11.70	11.45	11.45
1467	NYSE	ODC	Wed, Dec 15, 1999	11.90	11.90	11.75	11.80
1466	NYSE	ODC	Tue, Dec 14, 1999	12.00	12.00	12.00	12.00
1465	NYSE	ODC	Mon, Dec 13, 1999	12.30	12.30	12.15	12.15
1464	NYSE	ODC	Fri, Dec 10, 1999	12.25	12.50	12.25	12.35
1463	NYSE	ODC	Thu, Dec 9, 1999	12.15	12.35	12.15	12.35
1462	NYSE	ODC	Wed, Dec 8, 1999	11.70	12.40	11.65	12.30
1461	NYSE	ODC	Mon, Dec 6, 1999	12.00	12.00	11.80	11.80
1460	NYSE	ODC	Fri, Dec 3, 1999	11.80	11.90	11.80	11.90
1459	NYSE	ODC	Thu, Dec 2, 1999	11.75	12.10	11.75	11.90
1458	NYSE	ODC	Wed, Dec 1, 1999	11.70	12.00	11.55	11.85
1457	NYSE	ODC	Tue, Nov 30, 1999	11.65	11.85	11.60	11.85
1456	NYSE	ODC	Mon, Nov 29, 1999	11.15	11.75	11.15	11.75
1455	NYSE	ODC	Fri, Nov 26, 1999	11.15	11.15	11.15	11.15
1454	NYSE	ODC	Wed, Nov 24, 1999	11.00	11.15	11.00	11.15
1453	NYSE	ODC	Tue, Nov 23, 1999	11.00	11.10	11.00	11.10
1452	NYSE	ODC	Mon, Nov 22, 1999	11.00	11.00	11.00	11.00
1451	NYSE	ODC	Fri, Nov 19, 1999	11.00	11.00	11.00	11.00
1450	NYSE	ODC	Thu, Nov 18, 1999	11.00	11.00	11.00	11.00
1449	NYSE	ODC	Tue, Nov 16, 1999	10.90	11.15	10.90	11.00
1448	NYSE	ODC	Mon, Nov 15, 1999	10.70	10.90	10.70	10.80
1447	NYSE	ODC	Fri, Nov 12, 1999	10.50	10.60	10.50	10.60
1446	NYSE	ODC	Thu, Nov 11, 1999	10.10	10.40	10.10	10.40
1445	NYSE	ODC	Wed, Nov 10, 1999	10.40	10.50	10.30	10.30
1444	NYSE	ODC	Tue, Nov 9, 1999	10.20	10.40	10.20	10.20
1443	NYSE	ODC	Mon, Nov 8, 1999	9.90	10.40	9.90	10.40
1442	NYSE	ODC	Fri, Nov 5, 1999	10.00	10.05	9.80	10.00
1441	NYSE	ODC	Thu, Nov 4, 1999	10.00	10.10	9.90	9.90
1440	NYSE	ODC	Wed, Nov 3, 1999	9.70	9.90	9.70	9.90
1439	NYSE	ODC	Tue, Nov 2, 1999	9.40	9.80	9.40	9.80
1438	NYSE	ODC	Mon, Nov 1, 1999	9.40	9.50	9.40	9.50
1437	NYSE	ODC	Fri, Oct 29, 1999	9.10	9.30	9.10	9.30
1436	NYSE	ODC	Thu, Oct 28, 1999	9.25	9.25	8.95	9.05
1435	NYSE	ODC	Wed, Oct 27, 1999	9.30	9.30	9.30	9.30
1434	NYSE	ODC	Tue, Oct 26, 1999	9.20	9.30	9.20	9.25
1433	NYSE	ODC	Mon, Oct 25, 1999	9.10	9.30	9.10	9.25
1432	NYSE	ODC	Fri, Oct 22, 1999	9.20	9.20	9.10	9.10
1431	NYSE	ODC	Thu, Oct 21, 1999	9.10	9.15	9.10	9.15
1430	NYSE	ODC	Wed, Oct 20, 1999	9.20	9.35	8.80	9.00
1429	NYSE	ODC	Tue, Oct 19, 1999	8.75	9.20	8.75	9.20
1428	NYSE	ODC	Mon, Oct 18, 1999	9.50	9.50	7.80	8.65
1427	NYSE	ODC	Fri, Oct 15, 1999	9.60	9.60	9.60	9.60
1426	NYSE	ODC	Thu, Oct 14, 1999	10.25	10.25	9.65	9.65
1425	NYSE	ODC	Wed, Oct 13, 1999	10.70	10.70	10.40	10.40
1424	NYSE	ODC	Tue, Oct 12, 1999	10.70	10.70	10.70	10.70
1423	NYSE	ODC	Mon, Oct 11, 1999	10.80	10.80	10.80	10.80
1422	NYSE	ODC	Fri, Oct 8, 1999	10.70	10.80	10.70	10.80
1421	NYSE	ODC	Thu, Oct 7, 1999	10.75	11.00	10.75	10.80
1420	NYSE	ODC	Wed, Oct 6, 1999	11.00	11.00	10.75	10.75
1419	NYSE	ODC	Tue, Oct 5, 1999	11.35	11.35	10.95	10.95
1418	NYSE	ODC	Mon, Oct 4, 1999	11.45	11.45	11.20	11.25
1417	NYSE	ODC	Fri, Oct 1, 1999	11.55	11.55	11.55	11.55
1416	NYSE	ODC	Thu, Sep 30, 1999	11.50	11.65	11.50	11.65
1415	NYSE	ODC	Wed, Sep 29, 1999	11.55	11.55	11.50	11.50
1414	NYSE	ODC	Tue, Sep 28, 1999	11.50	11.50	11.45	11.45
1413	NYSE	ODC	Mon, Sep 27, 1999	11.50	11.50	11.40	11.40
1412	NYSE	ODC	Fri, Sep 24, 1999	11.40	11.50	11.40	11.50
1411	NYSE	ODC	Wed, Sep 22, 1999	11.45	11.60	11.45	11.45
1410	NYSE	ODC	Tue, Sep 21, 1999	11.60	11.60	11.50	11.50
1409	NYSE	ODC	Mon, Sep 20, 1999	11.65	11.65	11.65	11.65
1408	NYSE	ODC	Fri, Sep 17, 1999	11.70	11.70	11.65	11.65
1407	NYSE	ODC	Wed, Sep 15, 1999	11.70	11.70	11.70	11.70
1406	NYSE	ODC	Tue, Sep 14, 1999	11.80	11.80	11.70	11.70
1405	NYSE	ODC	Mon, Sep 13, 1999	11.80	11.90	11.70	11.90
1404	NYSE	ODC	Thu, Sep 9, 1999	11.80	11.80	11.70	11.80
1403	NYSE	ODC	Wed, Sep 8, 1999	11.80	11.80	11.80	11.80
1402	NYSE	ODC	Fri, Sep 3, 1999	11.90	11.90	11.90	11.90
1401	NYSE	ODC	Thu, Sep 2, 1999	12.00	12.00	12.00	12.00
1400	NYSE	ODC	Wed, Sep 1, 1999	12.00	12.00	12.00	12.00
1399	NYSE	ODC	Tue, Aug 31, 1999	12.00	12.20	12.00	12.00
1398	NYSE	ODC	Mon, Aug 30, 1999	12.00	12.00	11.95	11.95
1397	NYSE	ODC	Fri, Aug 27, 1999	12.05	12.10	12.05	12.05
1396	NYSE	ODC	Thu, Aug 26, 1999	12.10	12.10	12.05	12.05
1395	NYSE	ODC	Wed, Aug 25, 1999	12.20	12.20	12.10	12.10
1394	NYSE	ODC	Tue, Aug 24, 1999	12.20	12.20	12.15	12.15
1393	NYSE	ODC	Mon, Aug 23, 1999	12.40	12.40	12.30	12.30
1392	NYSE	ODC	Fri, Aug 20, 1999	12.00	12.60	12.00	12.60
1391	NYSE	ODC	Thu, Aug 19, 1999	12.00	12.05	12.00	12.05
1390	NYSE	ODC	Wed, Aug 18, 1999	12.00	12.05	12.00	12.05
1389	NYSE	ODC	Tue, Aug 17, 1999	12.10	12.10	12.00	12.00
1388	NYSE	ODC	Fri, Aug 13, 1999	12.00	12.15	12.00	12.15
1387	NYSE	ODC	Thu, Aug 12, 1999	12.00	12.00	12.00	12.00
1386	NYSE	ODC	Wed, Aug 11, 1999	12.20	12.20	12.00	12.00
1385	NYSE	ODC	Mon, Aug 9, 1999	12.40	12.40	12.40	12.40
1384	NYSE	ODC	Thu, Aug 5, 1999	12.50	12.50	12.50	12.50
1383	NYSE	ODC	Wed, Aug 4, 1999	12.70	12.70	12.60	12.60
1382	NYSE	ODC	Tue, Aug 3, 1999	12.80	12.80	12.70	12.70
1381	NYSE	ODC	Mon, Aug 2, 1999	12.90	12.90	12.90	12.90
1380	NYSE	ODC	Thu, Jul 29, 1999	13.10	13.10	13.00	13.00
1379	NYSE	ODC	Wed, Jul 28, 1999	13.10	13.10	13.10	13.10
1378	NYSE	ODC	Tue, Jul 27, 1999	13.00	13.10	13.00	13.10
1377	NYSE	ODC	Mon, Jul 26, 1999	12.70	13.00	12.70	12.80
1376	NYSE	ODC	Fri, Jul 23, 1999	12.80	13.00	12.80	12.80
1375	NYSE	ODC	Thu, Jul 22, 1999	12.80	12.90	12.80	12.90
1374	NYSE	ODC	Wed, Jul 21, 1999	13.00	13.00	12.85	12.90
1373	NYSE	ODC	Tue, Jul 20, 1999	12.90	12.90	12.90	12.90
1372	NYSE	ODC	Mon, Jul 19, 1999	13.00	13.00	12.90	13.00
1371	NYSE	ODC	Fri, Jul 16, 1999	12.90	13.10	12.90	13.10
1370	NYSE	ODC	Thu, Jul 15, 1999	12.70	13.00	12.70	13.00
1369	NYSE	ODC	Wed, Jul 14, 1999	12.80	12.80	12.80	12.80
1368	NYSE	ODC	Tue, Jul 13, 1999	12.60	12.90	12.60	12.85
1367	NYSE	ODC	Mon, Jul 12, 1999	12.40	12.80	12.40	12.80
1366	NYSE	ODC	Fri, Jul 9, 1999	12.60	12.60	12.60	12.60
1365	NYSE	ODC	Thu, Jul 8, 1999	12.70	12.90	12.65	12.80
1364	NYSE	ODC	Wed, Jul 7, 1999	12.60	12.80	12.50	12.80
1363	NYSE	ODC	Tue, Jul 6, 1999	12.40	12.60	12.40	12.60
1362	NYSE	ODC	Fri, Jul 2, 1999	12.65	12.65	12.30	12.30
1361	NYSE	ODC	Thu, Jul 1, 1999	12.70	12.80	12.70	12.80
1360	NYSE	ODC	Wed, Jun 30, 1999	12.80	12.80	12.80	12.80
1359	NYSE	ODC	Tue, Jun 29, 1999	12.35	12.80	12.35	12.80
1358	NYSE	ODC	Fri, Jun 25, 1999	11.95	12.40	11.95	12.40
1357	NYSE	ODC	Thu, Jun 24, 1999	11.95	12.30	11.95	12.05
1356	NYSE	ODC	Tue, Jun 22, 1999	11.95	12.05	11.95	12.05
1355	NYSE	ODC	Fri, Jun 18, 1999	11.65	12.00	11.65	12.00
1354	NYSE	ODC	Thu, Jun 17, 1999	11.55	11.80	11.50	11.80
1353	NYSE	ODC	Wed, Jun 16, 1999	11.50	11.50	11.45	11.45
1352	NYSE	ODC	Tue, Jun 15, 1999	11.50	11.70	11.50	11.55
1351	NYSE	ODC	Mon, Jun 14, 1999	11.40	11.40	11.40	11.40
1350	NYSE	ODC	Fri, Jun 11, 1999	11.20	11.40	11.20	11.40
1349	NYSE	ODC	Thu, Jun 10, 1999	11.20	11.30	11.00	11.30
1348	NYSE	ODC	Wed, Jun 9, 1999	11.00	11.00	10.95	11.00
1347	NYSE	ODC	Tue, Jun 8, 1999	11.05	11.20	10.90	10.90
1346	NYSE	ODC	Mon, Jun 7, 1999	11.40	11.40	11.20	11.20
1345	NYSE	ODC	Fri, Jun 4, 1999	11.70	11.70	11.30	11.30
1344	NYSE	ODC	Thu, Jun 3, 1999	11.90	11.90	11.80	11.80
1343	NYSE	ODC	Wed, Jun 2, 1999	11.90	11.90	11.80	11.80
1342	NYSE	ODC	Tue, Jun 1, 1999	12.20	12.20	12.00	12.00
1341	NYSE	ODC	Fri, May 28, 1999	12.30	12.30	12.30	12.30
1340	NYSE	ODC	Thu, May 27, 1999	12.30	12.30	12.30	12.30
1339	NYSE	ODC	Wed, May 26, 1999	12.20	12.40	12.20	12.35
1338	NYSE	ODC	Tue, May 25, 1999	12.20	12.20	12.20	12.20
1337	NYSE	ODC	Mon, May 24, 1999	12.40	12.40	12.20	12.20
1336	NYSE	ODC	Fri, May 21, 1999	12.60	12.70	12.45	12.45
1335	NYSE	ODC	Thu, May 20, 1999	12.30	12.70	12.20	12.70
1334	NYSE	ODC	Tue, May 18, 1999	12.40	12.50	12.40	12.40
1333	NYSE	ODC	Mon, May 17, 1999	12.25	12.25	12.25	12.25
1332	NYSE	ODC	Fri, May 14, 1999	12.40	12.40	12.10	12.10
1331	NYSE	ODC	Thu, May 13, 1999	12.20	12.60	12.20	12.50
1330	NYSE	ODC	Wed, May 12, 1999	12.20	12.20	12.20	12.20
1329	NYSE	ODC	Tue, May 11, 1999	12.40	12.40	12.40	12.40
1328	NYSE	ODC	Fri, May 7, 1999	12.00	12.40	12.00	12.40
1327	NYSE	ODC	Thu, May 6, 1999	12.00	12.00	11.90	11.90
1326	NYSE	ODC	Wed, May 5, 1999	12.00	12.00	11.80	11.90
1325	NYSE	ODC	Tue, May 4, 1999	12.00	12.10	12.00	12.10
1324	NYSE	ODC	Mon, May 3, 1999	12.00	12.20	12.00	12.00
1323	NYSE	ODC	Fri, Apr 30, 1999	12.30	12.50	12.20	12.20
1322	NYSE	ODC	Thu, Apr 29, 1999	12.40	12.40	12.30	12.30
1321	NYSE	ODC	Wed, Apr 28, 1999	12.40	12.40	12.40	12.40
1320	NYSE	ODC	Tue, Apr 27, 1999	12.50	12.50	12.40	12.40
1319	NYSE	ODC	Mon, Apr 26, 1999	12.45	12.45	12.35	12.35
1318	NYSE	ODC	Fri, Apr 23, 1999	12.60	12.60	12.40	12.55
1317	NYSE	ODC	Thu, Apr 22, 1999	12.75	12.75	12.65	12.70
1316	NYSE	ODC	Wed, Apr 21, 1999	12.40	12.60	12.40	12.60
1315	NYSE	ODC	Tue, Apr 20, 1999	12.15	12.40	12.15	12.40
1314	NYSE	ODC	Mon, Apr 19, 1999	12.10	12.10	11.95	12.10
1313	NYSE	ODC	Fri, Apr 16, 1999	11.95	12.20	11.95	12.10
1312	NYSE	ODC	Thu, Apr 15, 1999	11.95	11.95	11.85	11.95
1311	NYSE	ODC	Wed, Apr 14, 1999	11.85	11.95	11.85	11.85
1310	NYSE	ODC	Tue, Apr 13, 1999	11.90	11.95	11.90	11.95
1309	NYSE	ODC	Mon, Apr 12, 1999	12.00	12.00	11.85	11.90
1308	NYSE	ODC	Fri, Apr 9, 1999	11.85	12.00	11.85	12.00
1307	NYSE	ODC	Thu, Apr 8, 1999	11.80	11.90	11.80	11.90
1306	NYSE	ODC	Wed, Apr 7, 1999	11.85	11.85	11.85	11.85
1305	NYSE	ODC	Tue, Apr 6, 1999	11.95	12.00	11.90	12.00
1304	NYSE	ODC	Mon, Apr 5, 1999	11.80	12.00	11.80	11.95
1303	NYSE	ODC	Thu, Apr 1, 1999	11.70	12.00	11.70	11.80
1302	NYSE	ODC	Wed, Mar 31, 1999	11.80	11.90	11.65	11.65
1301	NYSE	ODC	Tue, Mar 30, 1999	12.00	12.00	11.95	12.00
1300	NYSE	ODC	Mon, Mar 29, 1999	11.95	11.95	11.95	11.95
1299	NYSE	ODC	Fri, Mar 26, 1999	11.95	11.95	11.95	11.95
1298	NYSE	ODC	Thu, Mar 25, 1999	11.90	11.95	11.90	11.95
1297	NYSE	ODC	Wed, Mar 24, 1999	11.95	12.00	11.85	12.00
1296	NYSE	ODC	Tue, Mar 23, 1999	11.80	11.80	11.80	11.80
1295	NYSE	ODC	Mon, Mar 22, 1999	12.10	12.10	11.90	11.90
1294	NYSE	ODC	Fri, Mar 19, 1999	12.20	12.20	12.00	12.00
1293	NYSE	ODC	Thu, Mar 18, 1999	12.00	12.20	12.00	12.20
1292	NYSE	ODC	Wed, Mar 17, 1999	12.00	12.20	12.00	12.00
1291	NYSE	ODC	Tue, Mar 16, 1999	12.05	12.10	11.85	11.85
1290	NYSE	ODC	Mon, Mar 15, 1999	12.15	12.15	12.05	12.05
1289	NYSE	ODC	Fri, Mar 12, 1999	12.00	12.10	12.00	12.10
1288	NYSE	ODC	Thu, Mar 11, 1999	12.00	12.00	12.00	12.00
1287	NYSE	ODC	Wed, Mar 10, 1999	12.20	12.20	12.05	12.05
1286	NYSE	ODC	Tue, Mar 9, 1999	12.05	12.15	12.05	12.15
1285	NYSE	ODC	Mon, Mar 8, 1999	12.10	12.10	12.10	12.10
1284	NYSE	ODC	Fri, Mar 5, 1999	12.05	12.25	12.00	12.00
1283	NYSE	ODC	Thu, Mar 4, 1999	12.10	12.10	12.10	12.10
1282	NYSE	ODC	Wed, Mar 3, 1999	12.10	12.10	12.10	12.10
1281	NYSE	ODC	Tue, Mar 2, 1999	12.20	12.20	12.15	12.15
1280	NYSE	ODC	Mon, Mar 1, 1999	12.15	12.15	12.10	12.10
1279	NYSE	ODC	Fri, Feb 26, 1999	12.20	12.20	12.20	12.20
1278	NYSE	ODC	Thu, Feb 25, 1999	12.10	12.30	12.10	12.30
1277	NYSE	ODC	Wed, Feb 24, 1999	12.00	12.05	12.00	12.05
1276	NYSE	ODC	Tue, Feb 23, 1999	12.00	12.00	11.85	11.85
1275	NYSE	ODC	Mon, Feb 22, 1999	12.00	12.00	12.00	12.00
1274	NYSE	ODC	Fri, Feb 19, 1999	12.05	12.05	12.05	12.05
1273	NYSE	ODC	Thu, Feb 18, 1999	11.85	12.10	11.85	12.10
1272	NYSE	ODC	Wed, Feb 17, 1999	12.00	12.00	12.00	12.00
1271	NYSE	ODC	Tue, Feb 16, 1999	12.10	12.10	12.00	12.00
1270	NYSE	ODC	Fri, Feb 12, 1999	11.80	12.00	11.80	11.90
1269	NYSE	ODC	Thu, Feb 11, 1999	11.90	11.90	11.90	11.90
1268	NYSE	ODC	Wed, Feb 10, 1999	12.00	12.00	12.00	12.00
1267	NYSE	ODC	Mon, Feb 8, 1999	12.20	12.20	12.15	12.15
1266	NYSE	ODC	Fri, Feb 5, 1999	11.70	12.40	11.70	12.40
1265	NYSE	ODC	Thu, Feb 4, 1999	11.50	11.70	11.50	11.60
1264	NYSE	ODC	Wed, Feb 3, 1999	12.00	12.00	11.40	11.50
1263	NYSE	ODC	Tue, Feb 2, 1999	11.85	12.00	11.85	12.00
1262	NYSE	ODC	Mon, Feb 1, 1999	11.90	11.95	11.85	11.90
1261	NYSE	ODC	Fri, Jan 29, 1999	11.85	12.00	11.80	12.00
1260	NYSE	ODC	Wed, Jan 27, 1999	11.80	11.95	11.80	11.85
1259	NYSE	ODC	Tue, Jan 26, 1999	11.80	11.80	11.80	11.80
1258	NYSE	ODC	Mon, Jan 25, 1999	11.80	11.80	11.80	11.80
1257	NYSE	ODC	Thu, Jan 21, 1999	11.80	11.80	11.80	11.80
1256	NYSE	ODC	Wed, Jan 20, 1999	11.70	11.90	11.40	11.90
1255	NYSE	ODC	Tue, Jan 19, 1999	11.85	11.90	11.80	11.80
1254	NYSE	ODC	Fri, Jan 15, 1999	11.85	11.90	11.85	11.90
1253	NYSE	ODC	Wed, Jan 13, 1999	11.85	12.00	11.85	12.00
1252	NYSE	ODC	Tue, Jan 12, 1999	11.85	11.85	11.85	11.85
1251	NYSE	ODC	Mon, Jan 11, 1999	11.85	11.95	11.85	11.95
1250	NYSE	ODC	Fri, Jan 8, 1999	12.00	12.00	11.80	12.00
1249	NYSE	ODC	Thu, Jan 7, 1999	12.10	12.10	12.00	12.00
1248	NYSE	ODC	Wed, Jan 6, 1999	12.00	12.10	12.00	12.10
1247	NYSE	ODC	Tue, Jan 5, 1999	12.00	12.10	12.00	12.10
1246	NYSE	ODC	Mon, Jan 4, 1999	12.30	12.30	12.00	12.00
1245	NYSE	ODC	Thu, Dec 31, 1998	12.20	12.20	12.00	12.00
1244	NYSE	ODC	Wed, Dec 30, 1998	11.80	12.30	11.80	12.30
1243	NYSE	ODC	Tue, Dec 29, 1998	12.10	12.10	11.90	11.90
1242	NYSE	ODC	Mon, Dec 28, 1998	12.05	12.20	12.05	12.20
1241	NYSE	ODC	Thu, Dec 24, 1998	12.05	12.05	12.05	12.05
1240	NYSE	ODC	Wed, Dec 23, 1998	12.15	12.15	12.05	12.05
1239	NYSE	ODC	Tue, Dec 22, 1998	12.25	12.25	12.25	12.25
1238	NYSE	ODC	Mon, Dec 21, 1998	12.25	12.25	12.10	12.25
1237	NYSE	ODC	Thu, Dec 17, 1998	12.20	12.20	12.05	12.20
1236	NYSE	ODC	Wed, Dec 16, 1998	12.05	12.25	12.05	12.25
1235	NYSE	ODC	Tue, Dec 15, 1998	12.15	12.15	12.10	12.10
1234	NYSE	ODC	Mon, Dec 14, 1998	12.15	12.15	12.15	12.15
1233	NYSE	ODC	Fri, Dec 11, 1998	12.25	12.25	12.25	12.25
1232	NYSE	ODC	Thu, Dec 10, 1998	12.05	12.05	12.05	12.05
1231	NYSE	ODC	Wed, Dec 9, 1998	12.30	12.30	12.05	12.05
1230	NYSE	ODC	Tue, Dec 8, 1998	12.40	12.40	12.00	12.10
1229	NYSE	ODC	Mon, Dec 7, 1998	12.30	12.30	12.25	12.30
1228	NYSE	ODC	Fri, Dec 4, 1998	12.20	12.40	12.20	12.40
1227	NYSE	ODC	Thu, Dec 3, 1998	12.30	12.30	12.20	12.20
1226	NYSE	ODC	Wed, Dec 2, 1998	12.30	12.30	12.10	12.10
1225	NYSE	ODC	Tue, Dec 1, 1998	11.90	12.30	11.90	12.30
1224	NYSE	ODC	Mon, Nov 30, 1998	11.80	11.80	11.80	11.80
1223	NYSE	ODC	Fri, Nov 27, 1998	11.95	11.95	11.95	11.95
1222	NYSE	ODC	Wed, Nov 25, 1998	12.00	12.30	11.80	11.80
1221	NYSE	ODC	Tue, Nov 24, 1998	12.00	12.20	12.00	12.20
1220	NYSE	ODC	Mon, Nov 23, 1998	11.90	11.90	11.50	11.85
1219	NYSE	ODC	Fri, Nov 20, 1998	11.75	11.85	11.60	11.80
1218	NYSE	ODC	Thu, Nov 19, 1998	11.80	11.80	11.55	11.60
1217	NYSE	ODC	Wed, Nov 18, 1998	11.80	11.80	11.75	11.80
1216	NYSE	ODC	Tue, Nov 17, 1998	11.60	11.70	11.60	11.70
1215	NYSE	ODC	Mon, Nov 16, 1998	11.80	11.80	11.70	11.70
1214	NYSE	ODC	Fri, Nov 13, 1998	11.95	12.00	11.70	11.80
1213	NYSE	ODC	Thu, Nov 12, 1998	11.65	12.00	11.60	11.85
1212	NYSE	ODC	Wed, Nov 11, 1998	11.30	11.70	11.30	11.70
1211	NYSE	ODC	Tue, Nov 10, 1998	11.10	11.20	11.10	11.20
1210	NYSE	ODC	Mon, Nov 9, 1998	11.00	11.20	11.00	11.20
1209	NYSE	ODC	Fri, Nov 6, 1998	10.90	11.00	10.90	10.90
1208	NYSE	ODC	Thu, Nov 5, 1998	10.80	11.00	10.80	10.80
1207	NYSE	ODC	Wed, Nov 4, 1998	10.80	10.80	10.80	10.80
1206	NYSE	ODC	Tue, Nov 3, 1998	10.75	10.90	10.75	10.90
1205	NYSE	ODC	Mon, Nov 2, 1998	10.90	10.90	10.90	10.90
1204	NYSE	ODC	Fri, Oct 30, 1998	10.65	10.80	10.65	10.80
1203	NYSE	ODC	Thu, Oct 29, 1998	10.85	10.85	10.65	10.65
1202	NYSE	ODC	Wed, Oct 28, 1998	10.85	10.90	10.65	10.90
1201	NYSE	ODC	Mon, Oct 26, 1998	10.70	11.20	10.70	11.00
1200	NYSE	ODC	Fri, Oct 23, 1998	10.65	10.65	10.65	10.65
1199	NYSE	ODC	Thu, Oct 22, 1998	10.75	10.90	10.60	10.75
1198	NYSE	ODC	Wed, Oct 21, 1998	11.10	11.10	10.85	10.85
1197	NYSE	ODC	Tue, Oct 20, 1998	10.60	11.30	10.60	11.30
1196	NYSE	ODC	Mon, Oct 19, 1998	10.25	10.40	10.25	10.40
1195	NYSE	ODC	Fri, Oct 16, 1998	10.25	10.35	10.25	10.35
1194	NYSE	ODC	Thu, Oct 15, 1998	10.30	10.40	10.30	10.35
1193	NYSE	ODC	Tue, Oct 13, 1998	10.20	10.20	10.20	10.20
1192	NYSE	ODC	Mon, Oct 12, 1998	10.10	10.40	10.10	10.30
1191	NYSE	ODC	Fri, Oct 9, 1998	10.05	10.05	10.00	10.00
1190	NYSE	ODC	Thu, Oct 8, 1998	10.25	10.25	10.00	10.10
1189	NYSE	ODC	Wed, Oct 7, 1998	10.20	10.25	10.05	10.25
1188	NYSE	ODC	Tue, Oct 6, 1998	10.10	10.20	10.10	10.10
1187	NYSE	ODC	Mon, Oct 5, 1998	10.10	10.15	10.10	10.10
1186	NYSE	ODC	Fri, Oct 2, 1998	10.40	10.50	10.30	10.30
1185	NYSE	ODC	Thu, Oct 1, 1998	10.20	10.40	10.15	10.40
1184	NYSE	ODC	Wed, Sep 30, 1998	10.20	10.25	10.20	10.25
1183	NYSE	ODC	Tue, Sep 29, 1998	10.20	10.40	10.20	10.40
1182	NYSE	ODC	Mon, Sep 28, 1998	10.35	10.40	10.20	10.20
1181	NYSE	ODC	Fri, Sep 25, 1998	10.00	10.20	10.00	10.20
1180	NYSE	ODC	Thu, Sep 24, 1998	9.30	10.20	9.30	10.00
1179	NYSE	ODC	Wed, Sep 23, 1998	9.20	9.20	9.20	9.20
1178	NYSE	ODC	Tue, Sep 22, 1998	8.90	9.10	8.90	9.10
1177	NYSE	ODC	Fri, Sep 18, 1998	9.15	9.15	9.00	9.00
1176	NYSE	ODC	Thu, Sep 17, 1998	9.00	9.10	8.80	9.10
1175	NYSE	ODC	Wed, Sep 16, 1998	8.90	9.05	8.90	9.00
1174	NYSE	ODC	Tue, Sep 15, 1998	8.80	9.00	8.80	8.95
1173	NYSE	ODC	Mon, Sep 14, 1998	8.90	8.90	8.65	8.80
1172	NYSE	ODC	Fri, Sep 11, 1998	8.80	8.90	8.80	8.90
1171	NYSE	ODC	Thu, Sep 10, 1998	9.30	9.30	9.10	9.10
1170	NYSE	ODC	Wed, Sep 9, 1998	9.45	9.55	9.40	9.50
1169	NYSE	ODC	Tue, Sep 8, 1998	9.40	9.55	9.35	9.35
1168	NYSE	ODC	Fri, Sep 4, 1998	9.50	9.50	9.50	9.50
1167	NYSE	ODC	Thu, Sep 3, 1998	9.85	9.85	9.40	9.60
1166	NYSE	ODC	Wed, Sep 2, 1998	10.00	10.00	9.90	9.90
1165	NYSE	ODC	Tue, Sep 1, 1998	10.00	10.00	9.90	9.90
1164	NYSE	ODC	Mon, Aug 31, 1998	10.00	10.20	10.00	10.10
1163	NYSE	ODC	Fri, Aug 28, 1998	10.30	10.30	9.90	10.10
1162	NYSE	ODC	Thu, Aug 27, 1998	10.40	10.50	10.20	10.40
1161	NYSE	ODC	Wed, Aug 26, 1998	10.50	10.70	10.40	10.45
1160	NYSE	ODC	Tue, Aug 25, 1998	10.35	10.40	10.35	10.40
1159	NYSE	ODC	Mon, Aug 24, 1998	10.60	10.60	10.45	10.45
1158	NYSE	ODC	Fri, Aug 21, 1998	10.35	10.40	10.35	10.40
1157	NYSE	ODC	Thu, Aug 20, 1998	10.45	10.45	10.40	10.40
1156	NYSE	ODC	Wed, Aug 19, 1998	10.55	10.55	10.45	10.45
1155	NYSE	ODC	Tue, Aug 18, 1998	10.65	10.65	10.55	10.55
1154	NYSE	ODC	Mon, Aug 17, 1998	10.40	10.55	10.35	10.55
1153	NYSE	ODC	Fri, Aug 14, 1998	10.40	10.50	10.40	10.45
1152	NYSE	ODC	Thu, Aug 13, 1998	10.45	10.50	10.45	10.50
1151	NYSE	ODC	Wed, Aug 12, 1998	10.40	10.65	10.40	10.45
1150	NYSE	ODC	Tue, Aug 11, 1998	10.50	10.60	10.40	10.60
1149	NYSE	ODC	Mon, Aug 10, 1998	10.70	10.70	10.60	10.60
1148	NYSE	ODC	Fri, Aug 7, 1998	10.70	10.70	10.70	10.70
1147	NYSE	ODC	Thu, Aug 6, 1998	10.55	10.80	10.55	10.80
1146	NYSE	ODC	Wed, Aug 5, 1998	10.60	10.60	10.55	10.55
1145	NYSE	ODC	Tue, Aug 4, 1998	10.85	10.85	10.50	10.80
1144	NYSE	ODC	Mon, Aug 3, 1998	11.00	11.00	10.80	10.90
1143	NYSE	ODC	Fri, Jul 31, 1998	11.00	11.00	11.00	11.00
1142	NYSE	ODC	Thu, Jul 30, 1998	11.10	11.20	11.10	11.20
1141	NYSE	ODC	Wed, Jul 29, 1998	11.10	11.10	11.10	11.10
1140	NYSE	ODC	Tue, Jul 28, 1998	11.15	11.30	11.00	11.10
1139	NYSE	ODC	Mon, Jul 27, 1998	11.05	11.20	11.05	11.15
1138	NYSE	ODC	Fri, Jul 24, 1998	11.10	11.15	11.10	11.15
1137	NYSE	ODC	Thu, Jul 23, 1998	11.20	11.20	11.10	11.10
1136	NYSE	ODC	Wed, Jul 22, 1998	11.20	11.20	11.10	11.10
1135	NYSE	ODC	Tue, Jul 21, 1998	11.20	11.30	11.10	11.10
1134	NYSE	ODC	Mon, Jul 20, 1998	11.20	11.20	11.20	11.20
1133	NYSE	ODC	Fri, Jul 17, 1998	11.30	11.30	11.30	11.30
1132	NYSE	ODC	Thu, Jul 16, 1998	11.40	11.40	11.20	11.30
1131	NYSE	ODC	Wed, Jul 15, 1998	11.35	11.35	11.35	11.35
1130	NYSE	ODC	Tue, Jul 14, 1998	11.50	11.50	11.20	11.20
1129	NYSE	ODC	Mon, Jul 13, 1998	11.65	11.65	11.50	11.50
1128	NYSE	ODC	Fri, Jul 10, 1998	11.50	11.60	11.50	11.60
1127	NYSE	ODC	Thu, Jul 9, 1998	11.40	11.40	11.40	11.40
1126	NYSE	ODC	Wed, Jul 8, 1998	11.50	11.50	11.20	11.20
1125	NYSE	ODC	Tue, Jul 7, 1998	11.40	11.50	11.40	11.50
1124	NYSE	ODC	Mon, Jul 6, 1998	11.50	11.50	11.40	11.50
1123	NYSE	ODC	Thu, Jul 2, 1998	11.50	11.50	11.50	11.50
1122	NYSE	ODC	Wed, Jul 1, 1998	11.50	11.55	11.50	11.55
1121	NYSE	ODC	Tue, Jun 30, 1998	11.50	11.70	11.40	11.55
1120	NYSE	ODC	Mon, Jun 29, 1998	10.95	11.45	10.95	11.45
1119	NYSE	ODC	Fri, Jun 26, 1998	10.90	11.10	10.90	11.05
1118	NYSE	ODC	Thu, Jun 25, 1998	11.20	11.20	10.70	10.90
1117	NYSE	ODC	Wed, Jun 24, 1998	11.20	11.25	11.20	11.25
1116	NYSE	ODC	Tue, Jun 23, 1998	11.40	11.40	11.40	11.40
1115	NYSE	ODC	Mon, Jun 22, 1998	11.50	11.50	11.50	11.50
1114	NYSE	ODC	Fri, Jun 19, 1998	11.55	11.55	11.45	11.50
1113	NYSE	ODC	Thu, Jun 18, 1998	11.60	11.60	11.60	11.60
1112	NYSE	ODC	Wed, Jun 17, 1998	11.60	11.60	11.60	11.60
1111	NYSE	ODC	Mon, Jun 15, 1998	11.55	11.75	11.55	11.60
1110	NYSE	ODC	Fri, Jun 12, 1998	11.70	11.70	11.65	11.65
1109	NYSE	ODC	Thu, Jun 11, 1998	11.85	11.85	11.60	11.60
1108	NYSE	ODC	Wed, Jun 10, 1998	11.60	11.95	11.60	11.95
1107	NYSE	ODC	Tue, Jun 9, 1998	11.60	11.70	11.60	11.70
1106	NYSE	ODC	Mon, Jun 8, 1998	12.00	12.00	11.70	11.70
1105	NYSE	ODC	Fri, Jun 5, 1998	11.95	11.95	11.90	11.90
1104	NYSE	ODC	Thu, Jun 4, 1998	11.80	12.00	11.80	11.90
1103	NYSE	ODC	Wed, Jun 3, 1998	11.90	11.90	11.80	11.80
1102	NYSE	ODC	Tue, Jun 2, 1998	12.00	12.00	11.90	11.90
1101	NYSE	ODC	Mon, Jun 1, 1998	11.95	11.95	11.95	11.95
1100	NYSE	ODC	Fri, May 29, 1998	12.00	12.00	12.00	12.00
1099	NYSE	ODC	Thu, May 28, 1998	11.90	12.00	11.90	12.00
1098	NYSE	ODC	Wed, May 27, 1998	11.90	11.90	11.80	11.80
1097	NYSE	ODC	Tue, May 26, 1998	12.10	12.20	12.00	12.00
1096	NYSE	ODC	Fri, May 22, 1998	12.30	12.30	12.05	12.20
1095	NYSE	ODC	Thu, May 21, 1998	12.30	12.30	12.10	12.30
1094	NYSE	ODC	Tue, May 19, 1998	12.50	12.50	12.35	12.35
1093	NYSE	ODC	Mon, May 18, 1998	12.40	12.45	12.35	12.35
1092	NYSE	ODC	Fri, May 15, 1998	12.65	12.65	12.45	12.45
1091	NYSE	ODC	Thu, May 14, 1998	12.60	12.65	12.55	12.55
1090	NYSE	ODC	Wed, May 13, 1998	12.25	12.70	12.15	12.70
1089	NYSE	ODC	Tue, May 12, 1998	12.40	12.40	12.10	12.40
1088	NYSE	ODC	Mon, May 11, 1998	12.65	12.65	12.50	12.50
1087	NYSE	ODC	Fri, May 8, 1998	12.75	12.75	12.75	12.75
1086	NYSE	ODC	Thu, May 7, 1998	12.65	12.75	12.60	12.70
1085	NYSE	ODC	Tue, May 5, 1998	12.75	12.90	12.75	12.75
1084	NYSE	ODC	Mon, May 4, 1998	12.85	12.90	12.70	12.70
1083	NYSE	ODC	Fri, May 1, 1998	12.65	12.85	12.65	12.80
1082	NYSE	ODC	Thu, Apr 30, 1998	12.80	12.80	12.75	12.75
1081	NYSE	ODC	Wed, Apr 29, 1998	12.50	12.85	12.50	12.70
1080	NYSE	ODC	Tue, Apr 28, 1998	12.80	12.80	12.70	12.70
1079	NYSE	ODC	Mon, Apr 27, 1998	13.00	13.00	12.80	12.80
1078	NYSE	ODC	Fri, Apr 24, 1998	13.20	13.20	13.20	13.20
1077	NYSE	ODC	Thu, Apr 23, 1998	13.25	13.30	13.10	13.10
1076	NYSE	ODC	Wed, Apr 22, 1998	12.85	13.25	12.85	13.25
1075	NYSE	ODC	Tue, Apr 21, 1998	12.95	12.95	12.90	12.95
1074	NYSE	ODC	Mon, Apr 20, 1998	12.80	12.85	12.75	12.85
1073	NYSE	ODC	Thu, Apr 16, 1998	12.80	12.90	12.75	12.75
1072	NYSE	ODC	Wed, Apr 15, 1998	12.80	12.85	12.75	12.85
1071	NYSE	ODC	Tue, Apr 14, 1998	12.75	12.85	12.75	12.75
1070	NYSE	ODC	Mon, Apr 13, 1998	13.00	13.10	12.80	12.80
1069	NYSE	ODC	Thu, Apr 9, 1998	13.00	13.15	13.00	13.10
1068	NYSE	ODC	Wed, Apr 8, 1998	13.05	13.15	13.00	13.10
1067	NYSE	ODC	Tue, Apr 7, 1998	13.05	13.10	13.00	13.10
1066	NYSE	ODC	Mon, Apr 6, 1998	12.35	13.15	12.35	13.15
1065	NYSE	ODC	Fri, Apr 3, 1998	12.30	12.40	12.20	12.35
1064	NYSE	ODC	Thu, Apr 2, 1998	12.90	12.90	12.15	12.15
1063	NYSE	ODC	Wed, Apr 1, 1998	12.90	12.90	12.80	12.80
1062	NYSE	ODC	Tue, Mar 31, 1998	12.75	12.80	12.75	12.80
1061	NYSE	ODC	Mon, Mar 30, 1998	13.00	13.00	12.70	12.70
1060	NYSE	ODC	Fri, Mar 27, 1998	13.10	13.10	13.10	13.10
1059	NYSE	ODC	Thu, Mar 26, 1998	13.10	13.30	13.00	13.25
1058	NYSE	ODC	Wed, Mar 25, 1998	13.20	13.20	13.05	13.20
1057	NYSE	ODC	Tue, Mar 24, 1998	13.35	13.35	13.10	13.20
1056	NYSE	ODC	Mon, Mar 23, 1998	13.45	13.45	13.15	13.25
1055	NYSE	ODC	Fri, Mar 20, 1998	13.60	13.60	13.50	13.55
1054	NYSE	ODC	Thu, Mar 19, 1998	13.40	13.70	13.40	13.60
1053	NYSE	ODC	Wed, Mar 18, 1998	13.30	13.30	13.25	13.30
1052	NYSE	ODC	Tue, Mar 17, 1998	13.10	13.25	13.10	13.15
1051	NYSE	ODC	Mon, Mar 16, 1998	13.35	13.35	13.15	13.15
1050	NYSE	ODC	Fri, Mar 13, 1998	12.90	13.25	12.90	13.25
1049	NYSE	ODC	Thu, Mar 12, 1998	12.60	12.80	12.60	12.80
1048	NYSE	ODC	Wed, Mar 11, 1998	12.25	12.40	12.20	12.40
1047	NYSE	ODC	Tue, Mar 10, 1998	12.15	12.25	12.15	12.20
1046	NYSE	ODC	Mon, Mar 9, 1998	12.20	12.20	12.15	12.15
1045	NYSE	ODC	Fri, Mar 6, 1998	12.20	12.30	12.20	12.30
1044	NYSE	ODC	Thu, Mar 5, 1998	12.25	12.25	12.15	12.15
1043	NYSE	ODC	Wed, Mar 4, 1998	12.20	12.20	12.15	12.20
1042	NYSE	ODC	Tue, Mar 3, 1998	12.20	12.25	12.15	12.25
1041	NYSE	ODC	Mon, Mar 2, 1998	12.10	12.25	12.10	12.15
1040	NYSE	ODC	Fri, Feb 27, 1998	12.00	12.30	11.80	12.10
1039	NYSE	ODC	Thu, Feb 26, 1998	12.20	12.20	12.00	12.00
1038	NYSE	ODC	Wed, Feb 25, 1998	12.10	12.10	12.00	12.10
1037	NYSE	ODC	Tue, Feb 24, 1998	12.10	12.25	12.10	12.10
1036	NYSE	ODC	Mon, Feb 23, 1998	12.30	12.30	12.20	12.20
1035	NYSE	ODC	Fri, Feb 20, 1998	12.30	12.30	12.25	12.25
1034	NYSE	ODC	Thu, Feb 19, 1998	12.05	12.25	12.00	12.10
1033	NYSE	ODC	Wed, Feb 18, 1998	12.40	12.40	12.15	12.15
1032	NYSE	ODC	Tue, Feb 17, 1998	12.35	12.40	12.05	12.40
1031	NYSE	ODC	Fri, Feb 13, 1998	12.10	12.40	12.10	12.30
1030	NYSE	ODC	Thu, Feb 12, 1998	11.70	12.15	11.70	12.10
1029	NYSE	ODC	Wed, Feb 11, 1998	12.10	12.45	11.70	11.70
1028	NYSE	ODC	Tue, Feb 10, 1998	12.10	12.20	12.10	12.15
1027	NYSE	ODC	Mon, Feb 9, 1998	11.80	12.10	11.80	12.10
1026	NYSE	ODC	Fri, Feb 6, 1998	11.95	12.05	11.90	11.95
1025	NYSE	ODC	Thu, Feb 5, 1998	11.80	12.00	11.80	11.95
1024	NYSE	ODC	Wed, Feb 4, 1998	11.80	11.85	11.80	11.85
1023	NYSE	ODC	Tue, Feb 3, 1998	11.80	11.90	11.80	11.90
1022	NYSE	ODC	Mon, Feb 2, 1998	11.75	11.95	11.75	11.75
1021	NYSE	ODC	Fri, Jan 30, 1998	11.45	11.70	11.35	11.70
1020	NYSE	ODC	Thu, Jan 29, 1998	11.40	11.40	11.30	11.30
1019	NYSE	ODC	Wed, Jan 28, 1998	11.60	11.70	11.60	11.60
1018	NYSE	ODC	Tue, Jan 27, 1998	12.35	12.35	11.60	11.65
1017	NYSE	ODC	Mon, Jan 26, 1998	12.35	12.35	12.20	12.35
1016	NYSE	ODC	Thu, Jan 22, 1998	12.20	12.30	12.10	12.25
1015	NYSE	ODC	Wed, Jan 21, 1998	12.50	12.60	12.30	12.30
1014	NYSE	ODC	Tue, Jan 20, 1998	12.65	12.75	12.60	12.60
1013	NYSE	ODC	Fri, Jan 16, 1998	12.60	12.75	12.60	12.75
1012	NYSE	ODC	Thu, Jan 15, 1998	12.40	12.80	12.20	12.75
1011	NYSE	ODC	Wed, Jan 14, 1998	12.30	12.30	12.10	12.25
1010	NYSE	ODC	Tue, Jan 13, 1998	12.30	12.40	12.20	12.30
1009	NYSE	ODC	Mon, Jan 12, 1998	12.90	12.90	12.30	12.30
1008	NYSE	ODC	Fri, Jan 9, 1998	12.60	12.80	12.55	12.80
1007	NYSE	ODC	Thu, Jan 8, 1998	12.70	12.70	12.50	12.55
1006	NYSE	ODC	Wed, Jan 7, 1998	13.00	13.00	12.80	12.80
1005	NYSE	ODC	Tue, Jan 6, 1998	13.15	13.15	13.00	13.00
1004	NYSE	ODC	Mon, Jan 5, 1998	13.30	13.30	13.10	13.15
1003	NYSE	ODC	Fri, Jan 2, 1998	13.20	13.40	13.20	13.40
1002	NYSE	ODC	Wed, Dec 31, 1997	13.00	13.20	13.00	13.20
1001	NYSE	ODC	Tue, Dec 30, 1997	13.30	13.30	13.00	13.00
1000	NYSE	ODC	Mon, Dec 29, 1997	12.80	13.20	12.80	13.20
999	NYSE	ODC	Fri, Dec 26, 1997	12.90	12.90	12.80	12.80
998	NYSE	ODC	Wed, Dec 24, 1997	12.90	12.90	12.80	12.80
997	NYSE	ODC	Tue, Dec 23, 1997	12.50	12.65	12.50	12.65
996	NYSE	ODC	Mon, Dec 22, 1997	12.15	12.40	12.15	12.35
995	NYSE	ODC	Fri, Dec 19, 1997	11.90	12.00	11.90	12.00
994	NYSE	ODC	Thu, Dec 18, 1997	12.00	12.10	11.90	11.90
993	NYSE	ODC	Wed, Dec 17, 1997	12.30	12.30	11.90	11.90
992	NYSE	ODC	Tue, Dec 16, 1997	12.40	12.60	12.40	12.40
991	NYSE	ODC	Mon, Dec 15, 1997	12.50	12.60	12.30	12.30
990	NYSE	ODC	Fri, Dec 12, 1997	12.70	12.70	12.55	12.60
989	NYSE	ODC	Thu, Dec 11, 1997	13.40	13.40	12.80	12.80
988	NYSE	ODC	Wed, Dec 10, 1997	13.35	13.40	13.30	13.40
987	NYSE	ODC	Tue, Dec 9, 1997	13.20	13.20	13.20	13.20
986	NYSE	ODC	Mon, Dec 8, 1997	13.20	13.40	13.10	13.40
985	NYSE	ODC	Fri, Dec 5, 1997	13.20	13.40	13.00	13.05
984	NYSE	ODC	Thu, Dec 4, 1997	13.50	13.50	13.35	13.35
983	NYSE	ODC	Wed, Dec 3, 1997	13.45	13.50	13.40	13.50
982	NYSE	ODC	Tue, Dec 2, 1997	13.55	13.55	13.45	13.45
981	NYSE	ODC	Mon, Dec 1, 1997	13.50	13.60	13.50	13.55
980	NYSE	ODC	Fri, Nov 28, 1997	13.40	13.40	13.40	13.40
979	NYSE	ODC	Wed, Nov 26, 1997	13.60	13.60	13.40	13.50
978	NYSE	ODC	Tue, Nov 25, 1997	13.75	13.75	13.60	13.60
977	NYSE	ODC	Mon, Nov 24, 1997	13.70	14.00	13.70	13.75
976	NYSE	ODC	Fri, Nov 21, 1997	13.80	13.80	13.60	13.60
975	NYSE	ODC	Thu, Nov 20, 1997	14.00	14.05	13.80	13.90
974	NYSE	ODC	Wed, Nov 19, 1997	14.10	14.10	14.00	14.00
973	NYSE	ODC	Tue, Nov 18, 1997	14.40	14.40	14.30	14.30
972	NYSE	ODC	Mon, Nov 17, 1997	14.30	14.40	14.30	14.30
971	NYSE	ODC	Fri, Nov 14, 1997	14.10	14.20	13.80	14.10
970	NYSE	ODC	Thu, Nov 13, 1997	14.20	14.20	14.10	14.10
969	NYSE	ODC	Wed, Nov 12, 1997	14.20	14.20	14.10	14.10
968	NYSE	ODC	Tue, Nov 11, 1997	13.80	14.10	13.60	14.10
967	NYSE	ODC	Mon, Nov 10, 1997	13.60	13.90	13.60	13.90
966	NYSE	ODC	Fri, Nov 7, 1997	13.70	13.90	13.55	13.55
965	NYSE	ODC	Thu, Nov 6, 1997	13.80	13.80	13.70	13.70
964	NYSE	ODC	Wed, Nov 5, 1997	13.90	13.90	13.70	13.80
963	NYSE	ODC	Tue, Nov 4, 1997	13.70	13.95	13.70	13.75
962	NYSE	ODC	Mon, Nov 3, 1997	13.90	13.90	13.90	13.90
961	NYSE	ODC	Fri, Oct 31, 1997	13.70	13.70	13.70	13.70
960	NYSE	ODC	Thu, Oct 30, 1997	13.50	13.70	13.30	13.65
959	NYSE	ODC	Wed, Oct 29, 1997	13.50	13.60	13.40	13.60
958	NYSE	ODC	Tue, Oct 28, 1997	13.95	14.00	13.60	13.60
957	NYSE	ODC	Mon, Oct 27, 1997	14.00	14.00	13.90	13.90
956	NYSE	ODC	Fri, Oct 24, 1997	14.10	14.15	14.05	14.15
955	NYSE	ODC	Thu, Oct 23, 1997	14.05	14.15	13.85	14.15
954	NYSE	ODC	Wed, Oct 22, 1997	14.35	14.35	14.15	14.25
953	NYSE	ODC	Tue, Oct 21, 1997	14.20	14.35	14.05	14.35
952	NYSE	ODC	Mon, Oct 20, 1997	14.20	14.25	14.20	14.25
951	NYSE	ODC	Fri, Oct 17, 1997	14.55	14.55	14.30	14.30
950	NYSE	ODC	Thu, Oct 16, 1997	14.40	14.40	14.40	14.40
949	NYSE	ODC	Wed, Oct 15, 1997	14.40	14.60	14.40	14.50
948	NYSE	ODC	Tue, Oct 14, 1997	14.40	14.60	14.40	14.40
947	NYSE	ODC	Mon, Oct 13, 1997	14.55	14.75	14.45	14.50
946	NYSE	ODC	Fri, Oct 10, 1997	14.40	14.50	14.40	14.45
945	NYSE	ODC	Thu, Oct 9, 1997	14.50	14.60	14.40	14.40
944	NYSE	ODC	Wed, Oct 8, 1997	14.40	14.60	14.40	14.50
943	NYSE	ODC	Tue, Oct 7, 1997	14.05	14.45	14.05	14.45
942	NYSE	ODC	Mon, Oct 6, 1997	14.00	14.35	14.00	14.10
941	NYSE	ODC	Fri, Oct 3, 1997	14.25	14.35	14.10	14.20
940	NYSE	ODC	Thu, Oct 2, 1997	14.10	14.25	14.00	14.15
939	NYSE	ODC	Wed, Oct 1, 1997	13.70	14.15	13.55	14.10
938	NYSE	ODC	Tue, Sep 30, 1997	13.40	13.75	13.30	13.55
937	NYSE	ODC	Mon, Sep 29, 1997	13.00	13.40	13.00	13.30
936	NYSE	ODC	Fri, Sep 26, 1997	13.50	13.50	13.00	13.10
935	NYSE	ODC	Thu, Sep 25, 1997	13.70	14.10	13.40	13.40
934	NYSE	ODC	Wed, Sep 24, 1997	13.85	13.85	13.75	13.75
933	NYSE	ODC	Tue, Sep 23, 1997	14.20	14.20	14.00	14.00
932	NYSE	ODC	Mon, Sep 22, 1997	14.00	14.25	13.90	14.15
931	NYSE	ODC	Fri, Sep 19, 1997	14.10	14.10	14.10	14.10
930	NYSE	ODC	Thu, Sep 18, 1997	14.10	14.10	14.00	14.05
929	NYSE	ODC	Wed, Sep 17, 1997	14.00	14.00	13.95	14.00
928	NYSE	ODC	Tue, Sep 16, 1997	14.00	14.10	14.00	14.05
927	NYSE	ODC	Mon, Sep 15, 1997	14.10	14.10	13.80	13.90
926	NYSE	ODC	Fri, Sep 12, 1997	14.05	14.20	14.05	14.20
925	NYSE	ODC	Thu, Sep 11, 1997	14.00	14.05	14.00	14.05
924	NYSE	ODC	Wed, Sep 10, 1997	14.00	14.00	14.00	14.00
923	NYSE	ODC	Tue, Sep 9, 1997	14.00	14.00	14.00	14.00
922	NYSE	ODC	Mon, Sep 8, 1997	14.00	14.15	14.00	14.00
921	NYSE	ODC	Fri, Sep 5, 1997	14.10	14.20	14.05	14.05
920	NYSE	ODC	Thu, Sep 4, 1997	14.00	14.15	14.00	14.00
919	NYSE	ODC	Wed, Sep 3, 1997	13.80	13.90	13.60	13.90
918	NYSE	ODC	Tue, Sep 2, 1997	14.25	14.30	13.90	13.90
917	NYSE	ODC	Fri, Aug 29, 1997	14.25	14.25	14.20	14.20
916	NYSE	ODC	Thu, Aug 28, 1997	13.90	14.20	13.80	14.20
915	NYSE	ODC	Wed, Aug 27, 1997	14.00	14.00	14.00	14.00
914	NYSE	ODC	Tue, Aug 26, 1997	14.00	14.00	14.00	14.00
913	NYSE	ODC	Mon, Aug 25, 1997	13.90	14.10	13.90	14.00
912	NYSE	ODC	Fri, Aug 22, 1997	13.90	13.90	13.90	13.90
911	NYSE	ODC	Thu, Aug 21, 1997	14.05	14.05	13.95	13.95
910	NYSE	ODC	Wed, Aug 20, 1997	13.95	14.15	13.95	14.15
909	NYSE	ODC	Mon, Aug 18, 1997	13.70	13.75	13.60	13.75
908	NYSE	ODC	Fri, Aug 15, 1997	13.35	13.55	13.35	13.55
907	NYSE	ODC	Thu, Aug 14, 1997	13.40	13.40	13.30	13.30
906	NYSE	ODC	Wed, Aug 13, 1997	13.45	13.50	13.20	13.30
905	NYSE	ODC	Tue, Aug 12, 1997	13.50	13.50	13.35	13.45
904	NYSE	ODC	Mon, Aug 11, 1997	13.45	13.45	13.30	13.40
903	NYSE	ODC	Fri, Aug 8, 1997	14.25	14.25	13.60	13.60
902	NYSE	ODC	Thu, Aug 7, 1997	14.25	14.25	14.05	14.10
901	NYSE	ODC	Wed, Aug 6, 1997	14.20	14.30	14.15	14.20
900	NYSE	ODC	Tue, Aug 5, 1997	14.20	14.25	14.20	14.20
899	NYSE	ODC	Mon, Aug 4, 1997	14.15	14.30	14.05	14.20
898	NYSE	ODC	Fri, Aug 1, 1997	14.10	14.10	13.85	14.10
897	NYSE	ODC	Thu, Jul 31, 1997	13.80	14.15	13.80	14.05
896	NYSE	ODC	Wed, Jul 30, 1997	13.60	13.75	13.60	13.75
895	NYSE	ODC	Tue, Jul 29, 1997	13.70	13.70	13.50	13.50
894	NYSE	ODC	Mon, Jul 28, 1997	13.80	13.80	13.80	13.80
893	NYSE	ODC	Fri, Jul 25, 1997	13.70	13.85	13.60	13.85
892	NYSE	ODC	Thu, Jul 24, 1997	13.60	13.60	13.30	13.60
891	NYSE	ODC	Wed, Jul 23, 1997	13.75	13.75	13.65	13.70
890	NYSE	ODC	Tue, Jul 22, 1997	13.80	13.80	13.80	13.80
889	NYSE	ODC	Mon, Jul 21, 1997	13.75	13.75	13.70	13.70
888	NYSE	ODC	Fri, Jul 18, 1997	14.00	14.15	13.90	13.95
887	NYSE	ODC	Thu, Jul 17, 1997	13.70	14.10	13.70	13.90
886	NYSE	ODC	Wed, Jul 16, 1997	13.45	13.60	13.45	13.55
885	NYSE	ODC	Tue, Jul 15, 1997	13.20	13.45	13.20	13.40
884	NYSE	ODC	Mon, Jul 14, 1997	13.15	13.20	12.90	12.90
883	NYSE	ODC	Fri, Jul 11, 1997	12.90	12.95	12.85	12.95
882	NYSE	ODC	Thu, Jul 10, 1997	13.05	13.05	12.85	13.00
881	NYSE	ODC	Wed, Jul 9, 1997	12.90	13.00	12.90	13.00
880	NYSE	ODC	Tue, Jul 8, 1997	13.05	13.05	13.00	13.00
879	NYSE	ODC	Mon, Jul 7, 1997	13.00	13.05	13.00	13.05
878	NYSE	ODC	Thu, Jul 3, 1997	13.10	13.10	13.10	13.10
877	NYSE	ODC	Wed, Jul 2, 1997	13.00	13.10	13.00	13.10
876	NYSE	ODC	Tue, Jul 1, 1997	13.05	13.05	12.95	12.95
875	NYSE	ODC	Mon, Jun 30, 1997	13.05	13.10	12.85	12.85
874	NYSE	ODC	Fri, Jun 27, 1997	12.80	13.00	12.80	12.90
873	NYSE	ODC	Thu, Jun 26, 1997	13.00	13.00	12.80	12.80
872	NYSE	ODC	Wed, Jun 25, 1997	13.00	13.00	13.00	13.00
871	NYSE	ODC	Tue, Jun 24, 1997	12.60	12.95	12.60	12.95
870	NYSE	ODC	Fri, Jun 20, 1997	12.70	12.70	12.70	12.70
869	NYSE	ODC	Thu, Jun 19, 1997	12.60	12.70	12.60	12.70
868	NYSE	ODC	Wed, Jun 18, 1997	12.50	12.50	12.50	12.50
867	NYSE	ODC	Tue, Jun 17, 1997	12.50	12.50	12.50	12.50
866	NYSE	ODC	Mon, Jun 16, 1997	12.40	12.50	12.40	12.50
865	NYSE	ODC	Fri, Jun 13, 1997	12.50	12.50	12.30	12.30
864	NYSE	ODC	Thu, Jun 12, 1997	12.60	12.60	12.50	12.50
863	NYSE	ODC	Wed, Jun 11, 1997	12.50	12.60	12.40	12.60
862	NYSE	ODC	Tue, Jun 10, 1997	12.30	12.40	12.30	12.40
861	NYSE	ODC	Mon, Jun 9, 1997	12.50	12.50	12.20	12.50
860	NYSE	ODC	Fri, Jun 6, 1997	12.60	12.60	12.40	12.50
859	NYSE	ODC	Thu, Jun 5, 1997	12.50	12.60	12.40	12.60
858	NYSE	ODC	Wed, Jun 4, 1997	12.40	12.50	12.30	12.50
857	NYSE	ODC	Tue, Jun 3, 1997	12.30	12.40	12.30	12.40
856	NYSE	ODC	Mon, Jun 2, 1997	12.30	12.40	12.20	12.30
855	NYSE	ODC	Fri, May 30, 1997	12.20	12.40	12.20	12.30
854	NYSE	ODC	Thu, May 29, 1997	12.20	12.50	12.20	12.30
853	NYSE	ODC	Wed, May 28, 1997	12.40	12.60	12.30	12.30
852	NYSE	ODC	Tue, May 27, 1997	12.30	12.40	12.20	12.40
851	NYSE	ODC	Fri, May 23, 1997	12.30	12.40	12.20	12.30
850	NYSE	ODC	Thu, May 22, 1997	12.30	12.40	12.30	12.40
849	NYSE	ODC	Wed, May 21, 1997	12.30	12.40	12.30	12.40
848	NYSE	ODC	Tue, May 20, 1997	12.50	12.50	12.50	12.50
847	NYSE	ODC	Mon, May 19, 1997	12.50	12.70	12.50	12.50
846	NYSE	ODC	Fri, May 16, 1997	12.60	12.60	12.60	12.60
845	NYSE	ODC	Thu, May 15, 1997	12.50	12.50	12.50	12.50
844	NYSE	ODC	Wed, May 14, 1997	12.40	12.60	12.40	12.60
843	NYSE	ODC	Tue, May 13, 1997	12.40	12.60	12.40	12.40
842	NYSE	ODC	Mon, May 12, 1997	12.40	12.50	12.40	12.40
841	NYSE	ODC	Fri, May 9, 1997	12.30	12.60	12.30	12.40
840	NYSE	ODC	Thu, May 8, 1997	12.40	12.60	12.30	12.30
839	NYSE	ODC	Wed, May 7, 1997	12.30	12.30	12.30	12.30
838	NYSE	ODC	Tue, May 6, 1997	12.40	12.40	12.30	12.30
837	NYSE	ODC	Mon, May 5, 1997	12.80	12.80	12.50	12.50
836	NYSE	ODC	Fri, May 2, 1997	12.80	12.80	12.80	12.80
835	NYSE	ODC	Thu, May 1, 1997	12.80	12.80	12.70	12.70
834	NYSE	ODC	Wed, Apr 30, 1997	13.00	13.10	12.80	12.80
833	NYSE	ODC	Tue, Apr 29, 1997	12.80	12.90	12.80	12.90
832	NYSE	ODC	Mon, Apr 28, 1997	12.70	12.70	12.70	12.70
831	NYSE	ODC	Fri, Apr 25, 1997	12.70	12.70	12.70	12.70
830	NYSE	ODC	Thu, Apr 24, 1997	12.70	12.70	12.70	12.70
829	NYSE	ODC	Wed, Apr 23, 1997	12.80	12.80	12.80	12.80
828	NYSE	ODC	Tue, Apr 22, 1997	12.80	12.80	12.80	12.80
827	NYSE	ODC	Mon, Apr 21, 1997	12.80	12.80	12.60	12.60
826	NYSE	ODC	Fri, Apr 18, 1997	13.10	13.10	12.90	12.90
825	NYSE	ODC	Thu, Apr 17, 1997	13.20	13.20	13.20	13.20
824	NYSE	ODC	Wed, Apr 16, 1997	13.20	13.20	13.10	13.10
823	NYSE	ODC	Tue, Apr 15, 1997	13.50	13.50	13.10	13.10
822	NYSE	ODC	Mon, Apr 14, 1997	12.90	13.50	12.90	13.50
821	NYSE	ODC	Fri, Apr 11, 1997	12.50	13.20	12.50	13.10
820	NYSE	ODC	Thu, Apr 10, 1997	12.40	12.40	12.40	12.40
819	NYSE	ODC	Wed, Apr 9, 1997	12.50	12.50	12.40	12.40
818	NYSE	ODC	Tue, Apr 8, 1997	12.50	12.50	12.50	12.50
817	NYSE	ODC	Mon, Apr 7, 1997	12.80	12.80	12.60	12.70
816	NYSE	ODC	Fri, Apr 4, 1997	12.90	12.90	12.70	12.70
815	NYSE	ODC	Thu, Apr 3, 1997	13.00	13.00	12.80	12.80
814	NYSE	ODC	Wed, Apr 2, 1997	13.30	13.30	13.10	13.10
813	NYSE	ODC	Tue, Apr 1, 1997	13.00	13.10	13.00	13.10
812	NYSE	ODC	Mon, Mar 31, 1997	13.00	13.20	13.00	13.10
811	NYSE	ODC	Thu, Mar 27, 1997	13.10	13.20	13.00	13.00
810	NYSE	ODC	Wed, Mar 26, 1997	13.20	13.30	13.10	13.10
809	NYSE	ODC	Tue, Mar 25, 1997	13.20	13.30	13.20	13.20
808	NYSE	ODC	Mon, Mar 24, 1997	13.60	13.60	13.20	13.20
807	NYSE	ODC	Fri, Mar 21, 1997	13.70	13.70	13.70	13.70
806	NYSE	ODC	Wed, Mar 19, 1997	13.70	13.90	13.70	13.80
805	NYSE	ODC	Tue, Mar 18, 1997	13.60	14.00	13.60	13.90
804	NYSE	ODC	Mon, Mar 17, 1997	13.70	13.80	13.60	13.60
803	NYSE	ODC	Fri, Mar 14, 1997	13.70	14.00	13.70	13.80
802	NYSE	ODC	Thu, Mar 13, 1997	13.90	14.00	13.80	13.80
801	NYSE	ODC	Wed, Mar 12, 1997	13.80	13.80	13.80	13.80
800	NYSE	ODC	Tue, Mar 11, 1997	14.10	14.10	13.80	13.80
799	NYSE	ODC	Mon, Mar 10, 1997	14.00	14.10	14.00	14.00
798	NYSE	ODC	Fri, Mar 7, 1997	14.00	14.20	13.90	14.00
797	NYSE	ODC	Thu, Mar 6, 1997	14.20	14.20	14.00	14.10
796	NYSE	ODC	Wed, Mar 5, 1997	14.00	14.00	13.90	14.00
795	NYSE	ODC	Tue, Mar 4, 1997	13.90	14.20	13.90	14.20
794	NYSE	ODC	Mon, Mar 3, 1997	13.90	14.10	13.80	13.90
793	NYSE	ODC	Fri, Feb 28, 1997	14.00	14.00	14.00	14.00
792	NYSE	ODC	Thu, Feb 27, 1997	13.70	13.90	13.40	13.90
791	NYSE	ODC	Wed, Feb 26, 1997	13.80	13.80	13.60	13.60
790	NYSE	ODC	Tue, Feb 25, 1997	13.80	13.80	13.70	13.70
789	NYSE	ODC	Mon, Feb 24, 1997	13.40	13.70	13.40	13.70
788	NYSE	ODC	Fri, Feb 21, 1997	13.30	13.60	13.30	13.40
787	NYSE	ODC	Thu, Feb 20, 1997	13.10	13.30	13.10	13.20
786	NYSE	ODC	Wed, Feb 19, 1997	12.80	12.80	12.70	12.80
785	NYSE	ODC	Tue, Feb 18, 1997	12.80	12.80	12.70	12.80
784	NYSE	ODC	Fri, Feb 14, 1997	12.50	12.70	12.40	12.60
783	NYSE	ODC	Thu, Feb 13, 1997	12.40	12.60	12.40	12.50
782	NYSE	ODC	Wed, Feb 12, 1997	12.60	12.60	12.30	12.60
781	NYSE	ODC	Tue, Feb 11, 1997	12.60	12.60	12.60	12.60
780	NYSE	ODC	Mon, Feb 10, 1997	12.90	12.90	12.70	12.70
779	NYSE	ODC	Fri, Feb 7, 1997	12.40	12.90	12.40	12.90
778	NYSE	ODC	Thu, Feb 6, 1997	12.90	12.90	12.90	12.90
777	NYSE	ODC	Wed, Feb 5, 1997	13.40	13.40	13.00	13.00
776	NYSE	ODC	Tue, Feb 4, 1997	13.50	13.50	13.30	13.30
775	NYSE	ODC	Mon, Feb 3, 1997	13.60	13.60	13.30	13.40
774	NYSE	ODC	Fri, Jan 31, 1997	13.80	13.80	13.60	13.60
773	NYSE	ODC	Thu, Jan 30, 1997	13.10	13.70	13.10	13.70
772	NYSE	ODC	Wed, Jan 29, 1997	12.50	13.00	12.50	13.00
771	NYSE	ODC	Tue, Jan 28, 1997	12.60	12.70	12.50	12.60
770	NYSE	ODC	Mon, Jan 27, 1997	12.50	12.50	12.40	12.50
769	NYSE	ODC	Fri, Jan 24, 1997	12.80	12.80	12.50	12.50
768	NYSE	ODC	Thu, Jan 23, 1997	12.80	12.80	12.60	12.80
767	NYSE	ODC	Wed, Jan 22, 1997	12.70	12.70	12.40	12.70
766	NYSE	ODC	Tue, Jan 21, 1997	12.30	12.50	12.20	12.50
765	NYSE	ODC	Mon, Jan 20, 1997	12.50	12.50	12.30	12.40
764	NYSE	ODC	Fri, Jan 17, 1997	12.40	12.70	12.40	12.60
763	NYSE	ODC	Thu, Jan 16, 1997	12.40	12.50	12.40	12.50
762	NYSE	ODC	Wed, Jan 15, 1997	12.50	12.50	12.50	12.50
761	NYSE	ODC	Tue, Jan 14, 1997	12.60	12.70	12.60	12.70
760	NYSE	ODC	Mon, Jan 13, 1997	12.40	12.50	12.40	12.40
759	NYSE	ODC	Fri, Jan 10, 1997	12.50	12.60	12.50	12.60
758	NYSE	ODC	Thu, Jan 9, 1997	12.60	12.80	12.60	12.60
757	NYSE	ODC	Wed, Jan 8, 1997	12.40	12.60	12.40	12.40
756	NYSE	ODC	Tue, Jan 7, 1997	12.40	12.40	12.20	12.30
755	NYSE	ODC	Mon, Jan 6, 1997	12.30	12.50	12.20	12.40
754	NYSE	ODC	Fri, Jan 3, 1997	12.00	12.20	12.00	12.20
753	NYSE	ODC	Thu, Jan 2, 1997	11.90	12.10	11.90	12.00
752	NYSE	ODC	Tue, Dec 31, 1996	12.00	12.00	11.90	12.00
751	NYSE	ODC	Mon, Dec 30, 1996	12.00	12.00	11.90	11.90
750	NYSE	ODC	Fri, Dec 27, 1996	11.90	12.10	11.90	12.10
749	NYSE	ODC	Thu, Dec 26, 1996	12.00	12.00	12.00	12.00
748	NYSE	ODC	Tue, Dec 24, 1996	12.00	12.00	11.80	12.00
747	NYSE	ODC	Mon, Dec 23, 1996	11.80	11.80	11.80	11.80
746	NYSE	ODC	Fri, Dec 20, 1996	11.60	11.80	11.60	11.70
745	NYSE	ODC	Thu, Dec 19, 1996	11.50	11.60	11.50	11.50
744	NYSE	ODC	Wed, Dec 18, 1996	11.60	11.60	11.50	11.50
743	NYSE	ODC	Tue, Dec 17, 1996	11.70	11.70	11.60	11.70
742	NYSE	ODC	Mon, Dec 16, 1996	11.60	11.80	11.60	11.70
741	NYSE	ODC	Fri, Dec 13, 1996	11.50	11.50	11.30	11.50
740	NYSE	ODC	Thu, Dec 12, 1996	11.70	11.70	11.70	11.70
739	NYSE	ODC	Wed, Dec 11, 1996	11.90	11.90	11.70	11.70
738	NYSE	ODC	Tue, Dec 10, 1996	11.90	11.90	11.80	11.80
737	NYSE	ODC	Mon, Dec 9, 1996	11.80	11.90	11.80	11.80
736	NYSE	ODC	Fri, Dec 6, 1996	11.80	11.80	11.60	11.60
735	NYSE	ODC	Thu, Dec 5, 1996	11.70	11.70	11.60	11.60
734	NYSE	ODC	Wed, Dec 4, 1996	11.70	11.70	11.60	11.70
733	NYSE	ODC	Tue, Dec 3, 1996	11.70	11.70	11.60	11.60
732	NYSE	ODC	Mon, Dec 2, 1996	11.30	11.60	11.30	11.60
731	NYSE	ODC	Fri, Nov 29, 1996	11.60	11.70	11.30	11.40
730	NYSE	ODC	Wed, Nov 27, 1996	11.60	11.80	11.60	11.70
729	NYSE	ODC	Tue, Nov 26, 1996	11.50	11.70	11.50	11.70
728	NYSE	ODC	Mon, Nov 25, 1996	11.40	11.60	11.40	11.60
727	NYSE	ODC	Fri, Nov 22, 1996	11.20	11.40	11.20	11.30
726	NYSE	ODC	Thu, Nov 21, 1996	11.20	11.20	11.10	11.10
725	NYSE	ODC	Wed, Nov 20, 1996	11.10	11.20	10.90	11.20
724	NYSE	ODC	Tue, Nov 19, 1996	11.00	11.10	11.00	11.10
723	NYSE	ODC	Mon, Nov 18, 1996	10.30	11.00	10.30	10.90
722	NYSE	ODC	Fri, Nov 15, 1996	10.30	10.30	10.20	10.20
721	NYSE	ODC	Thu, Nov 14, 1996	10.60	10.60	10.20	10.20
720	NYSE	ODC	Wed, Nov 13, 1996	10.90	10.90	10.50	10.50
719	NYSE	ODC	Tue, Nov 12, 1996	11.10	11.20	11.00	11.00
718	NYSE	ODC	Mon, Nov 11, 1996	11.20	11.20	11.20	11.20
717	NYSE	ODC	Fri, Nov 8, 1996	11.20	11.30	11.20	11.30
716	NYSE	ODC	Thu, Nov 7, 1996	11.20	11.20	11.20	11.20
715	NYSE	ODC	Wed, Nov 6, 1996	11.40	11.40	11.30	11.30
714	NYSE	ODC	Tue, Nov 5, 1996	11.30	11.30	11.20	11.30
713	NYSE	ODC	Mon, Nov 4, 1996	11.20	11.50	11.20	11.30
712	NYSE	ODC	Fri, Nov 1, 1996	10.70	11.20	10.70	11.20
711	NYSE	ODC	Thu, Oct 31, 1996	11.00	11.00	10.70	10.80
710	NYSE	ODC	Wed, Oct 30, 1996	11.10	11.10	10.90	10.90
709	NYSE	ODC	Tue, Oct 29, 1996	11.20	11.20	11.00	11.20
708	NYSE	ODC	Mon, Oct 28, 1996	11.20	11.40	11.20	11.20
707	NYSE	ODC	Fri, Oct 25, 1996	11.10	11.30	11.10	11.30
706	NYSE	ODC	Thu, Oct 24, 1996	11.00	11.00	11.00	11.00
705	NYSE	ODC	Wed, Oct 23, 1996	11.20	11.20	11.00	11.00
704	NYSE	ODC	Tue, Oct 22, 1996	11.20	11.20	11.10	11.10
703	NYSE	ODC	Mon, Oct 21, 1996	11.40	11.50	11.30	11.30
702	NYSE	ODC	Fri, Oct 18, 1996	11.60	11.70	11.40	11.40
701	NYSE	ODC	Thu, Oct 17, 1996	11.60	11.70	11.60	11.60
700	NYSE	ODC	Wed, Oct 16, 1996	11.60	11.70	11.60	11.70
699	NYSE	ODC	Tue, Oct 15, 1996	11.60	11.60	11.60	11.60
698	NYSE	ODC	Mon, Oct 14, 1996	11.60	11.60	11.50	11.60
697	NYSE	ODC	Fri, Oct 11, 1996	11.40	11.50	11.40	11.40
696	NYSE	ODC	Thu, Oct 10, 1996	11.40	11.50	11.40	11.50
695	NYSE	ODC	Wed, Oct 9, 1996	11.30	11.50	11.30	11.50
694	NYSE	ODC	Tue, Oct 8, 1996	11.20	11.30	11.20	11.30
693	NYSE	ODC	Mon, Oct 7, 1996	11.20	11.30	11.20	11.20
692	NYSE	ODC	Fri, Oct 4, 1996	11.30	11.30	11.20	11.20
691	NYSE	ODC	Thu, Oct 3, 1996	11.20	11.20	11.00	11.20
690	NYSE	ODC	Wed, Oct 2, 1996	11.20	11.20	11.10	11.10
689	NYSE	ODC	Tue, Oct 1, 1996	11.30	11.30	11.20	11.20
688	NYSE	ODC	Mon, Sep 30, 1996	11.10	11.20	11.10	11.10
687	NYSE	ODC	Fri, Sep 27, 1996	11.10	11.30	11.00	11.20
686	NYSE	ODC	Thu, Sep 26, 1996	11.30	11.30	11.00	11.20
685	NYSE	ODC	Wed, Sep 25, 1996	10.80	11.20	10.60	11.20
684	NYSE	ODC	Tue, Sep 24, 1996	10.60	10.70	10.50	10.70
683	NYSE	ODC	Mon, Sep 23, 1996	11.00	11.00	10.60	10.60
682	NYSE	ODC	Fri, Sep 20, 1996	11.10	11.10	11.00	11.00
681	NYSE	ODC	Thu, Sep 19, 1996	11.20	11.20	11.00	11.00
680	NYSE	ODC	Wed, Sep 18, 1996	11.30	11.30	11.20	11.20
679	NYSE	ODC	Tue, Sep 17, 1996	11.30	11.30	11.20	11.30
678	NYSE	ODC	Mon, Sep 16, 1996	11.30	11.30	11.30	11.30
677	NYSE	ODC	Fri, Sep 13, 1996	11.60	11.60	11.50	11.50
676	NYSE	ODC	Thu, Sep 12, 1996	11.50	11.70	11.50	11.70
675	NYSE	ODC	Wed, Sep 11, 1996	11.50	11.50	11.50	11.50
674	NYSE	ODC	Mon, Sep 9, 1996	11.70	11.70	11.60	11.60
673	NYSE	ODC	Fri, Sep 6, 1996	11.70	11.70	11.70	11.70
672	NYSE	ODC	Thu, Sep 5, 1996	11.70	11.70	11.70	11.70
671	NYSE	ODC	Wed, Sep 4, 1996	11.70	11.70	11.70	11.70
670	NYSE	ODC	Tue, Sep 3, 1996	11.80	11.80	11.70	11.70
669	NYSE	ODC	Fri, Aug 30, 1996	11.80	11.90	11.80	11.80
668	NYSE	ODC	Thu, Aug 29, 1996	11.80	11.90	11.80	11.80
667	NYSE	ODC	Wed, Aug 28, 1996	11.80	11.80	11.80	11.80
666	NYSE	ODC	Tue, Aug 27, 1996	11.80	11.80	11.80	11.80
665	NYSE	ODC	Mon, Aug 26, 1996	11.90	12.00	11.90	12.00
664	NYSE	ODC	Fri, Aug 23, 1996	11.90	12.00	11.90	12.00
663	NYSE	ODC	Thu, Aug 22, 1996	12.10	12.10	12.00	12.00
662	NYSE	ODC	Wed, Aug 21, 1996	12.20	12.20	11.90	11.90
661	NYSE	ODC	Tue, Aug 20, 1996	12.20	12.30	12.10	12.20
660	NYSE	ODC	Mon, Aug 19, 1996	11.90	12.00	11.90	12.00
659	NYSE	ODC	Fri, Aug 16, 1996	11.90	11.90	11.90	11.90
658	NYSE	ODC	Thu, Aug 15, 1996	11.90	12.10	11.90	12.00
657	NYSE	ODC	Wed, Aug 14, 1996	11.90	12.00	11.90	12.00
656	NYSE	ODC	Tue, Aug 13, 1996	11.70	12.10	11.70	12.00
655	NYSE	ODC	Mon, Aug 12, 1996	11.80	11.80	11.70	11.70
654	NYSE	ODC	Fri, Aug 9, 1996	12.00	12.10	11.90	11.90
653	NYSE	ODC	Thu, Aug 8, 1996	11.70	11.90	11.70	11.90
652	NYSE	ODC	Wed, Aug 7, 1996	11.70	11.80	11.70	11.80
651	NYSE	ODC	Tue, Aug 6, 1996	11.90	11.90	11.80	11.80
650	NYSE	ODC	Mon, Aug 5, 1996	12.00	12.00	11.80	12.00
649	NYSE	ODC	Fri, Aug 2, 1996	12.00	12.10	11.90	11.90
648	NYSE	ODC	Thu, Aug 1, 1996	11.60	12.10	11.60	12.10
647	NYSE	ODC	Wed, Jul 31, 1996	11.40	11.40	11.40	11.40
646	NYSE	ODC	Tue, Jul 30, 1996	11.40	11.40	11.40	11.40
645	NYSE	ODC	Mon, Jul 29, 1996	11.50	11.50	11.40	11.40
644	NYSE	ODC	Fri, Jul 26, 1996	11.40	11.60	11.40	11.40
643	NYSE	ODC	Thu, Jul 25, 1996	11.30	11.40	11.20	11.30
642	NYSE	ODC	Wed, Jul 24, 1996	11.20	11.20	11.20	11.20
641	NYSE	ODC	Tue, Jul 23, 1996	11.20	11.30	11.20	11.30
640	NYSE	ODC	Mon, Jul 22, 1996	11.40	11.40	11.20	11.20
639	NYSE	ODC	Fri, Jul 19, 1996	11.20	11.30	11.20	11.30
638	NYSE	ODC	Thu, Jul 18, 1996	11.20	11.30	11.20	11.30
637	NYSE	ODC	Wed, Jul 17, 1996	11.20	11.20	11.20	11.20
636	NYSE	ODC	Tue, Jul 16, 1996	11.20	11.20	11.20	11.20
635	NYSE	ODC	Mon, Jul 15, 1996	11.40	11.40	11.20	11.20
634	NYSE	ODC	Fri, Jul 12, 1996	11.50	11.50	11.40	11.40
633	NYSE	ODC	Thu, Jul 11, 1996	11.50	11.60	11.50	11.60
632	NYSE	ODC	Wed, Jul 10, 1996	11.50	11.60	11.50	11.50
631	NYSE	ODC	Tue, Jul 9, 1996	11.60	11.60	11.50	11.50
630	NYSE	ODC	Mon, Jul 8, 1996	11.50	11.70	11.50	11.60
629	NYSE	ODC	Wed, Jul 3, 1996	11.50	11.60	11.50	11.60
628	NYSE	ODC	Tue, Jul 2, 1996	11.80	11.80	11.50	11.50
627	NYSE	ODC	Mon, Jul 1, 1996	12.00	12.00	11.70	11.70
626	NYSE	ODC	Fri, Jun 28, 1996	11.30	11.90	11.30	11.90
625	NYSE	ODC	Thu, Jun 27, 1996	11.10	11.20	11.10	11.20
624	NYSE	ODC	Wed, Jun 26, 1996	10.90	11.10	10.90	11.00
623	NYSE	ODC	Tue, Jun 25, 1996	10.90	11.20	10.80	10.80
622	NYSE	ODC	Mon, Jun 24, 1996	10.60	10.80	10.60	10.80
621	NYSE	ODC	Fri, Jun 21, 1996	10.40	10.50	10.40	10.40
620	NYSE	ODC	Thu, Jun 20, 1996	10.40	10.50	10.30	10.40
619	NYSE	ODC	Wed, Jun 19, 1996	10.80	10.80	10.40	10.50
618	NYSE	ODC	Tue, Jun 18, 1996	10.40	10.70	10.40	10.70
617	NYSE	ODC	Mon, Jun 17, 1996	9.80	10.30	9.80	10.20
616	NYSE	ODC	Fri, Jun 14, 1996	10.50	10.50	9.50	9.60
615	NYSE	ODC	Thu, Jun 13, 1996	10.60	10.60	10.50	10.50
614	NYSE	ODC	Wed, Jun 12, 1996	10.90	10.90	10.60	10.70
613	NYSE	ODC	Tue, Jun 11, 1996	10.90	10.90	10.80	10.90
612	NYSE	ODC	Mon, Jun 10, 1996	10.50	10.80	10.50	10.80
611	NYSE	ODC	Fri, Jun 7, 1996	10.50	10.70	10.50	10.70
610	NYSE	ODC	Thu, Jun 6, 1996	10.50	10.50	10.50	10.50
609	NYSE	ODC	Wed, Jun 5, 1996	10.90	10.90	10.50	10.50
608	NYSE	ODC	Tue, Jun 4, 1996	11.00	11.00	10.80	10.90
607	NYSE	ODC	Mon, Jun 3, 1996	10.90	11.00	10.90	11.00
606	NYSE	ODC	Fri, May 31, 1996	11.00	11.00	10.90	10.90
605	NYSE	ODC	Thu, May 30, 1996	10.80	11.00	10.80	10.90
604	NYSE	ODC	Wed, May 29, 1996	10.90	11.00	10.80	10.90
603	NYSE	ODC	Tue, May 28, 1996	10.90	11.00	10.80	11.00
602	NYSE	ODC	Fri, May 24, 1996	10.80	11.00	10.80	11.00
601	NYSE	ODC	Thu, May 23, 1996	10.60	10.60	10.20	10.60
600	NYSE	ODC	Wed, May 22, 1996	11.00	11.00	10.80	10.80
599	NYSE	ODC	Tue, May 21, 1996	10.90	11.00	10.90	11.00
598	NYSE	ODC	Mon, May 20, 1996	11.00	11.00	11.00	11.00
597	NYSE	ODC	Fri, May 17, 1996	10.90	11.00	10.90	11.00
596	NYSE	ODC	Thu, May 16, 1996	10.90	10.90	10.90	10.90
595	NYSE	ODC	Wed, May 15, 1996	10.90	10.90	10.90	10.90
594	NYSE	ODC	Tue, May 14, 1996	10.80	10.90	10.70	10.90
593	NYSE	ODC	Mon, May 13, 1996	10.70	10.80	10.70	10.80
592	NYSE	ODC	Fri, May 10, 1996	10.40	10.50	10.40	10.50
591	NYSE	ODC	Thu, May 9, 1996	10.50	10.70	10.40	10.50
590	NYSE	ODC	Wed, May 8, 1996	10.70	10.70	10.50	10.50
589	NYSE	ODC	Tue, May 7, 1996	10.80	10.80	10.60	10.70
588	NYSE	ODC	Mon, May 6, 1996	10.70	10.90	10.70	10.80
587	NYSE	ODC	Fri, May 3, 1996	10.90	10.90	10.60	10.70
586	NYSE	ODC	Thu, May 2, 1996	11.00	11.10	10.90	10.90
585	NYSE	ODC	Wed, May 1, 1996	10.80	11.00	10.70	10.90
584	NYSE	ODC	Tue, Apr 30, 1996	10.70	10.90	10.60	10.90
583	NYSE	ODC	Mon, Apr 29, 1996	10.70	10.80	10.70	10.80
582	NYSE	ODC	Fri, Apr 26, 1996	10.80	10.80	10.70	10.80
581	NYSE	ODC	Thu, Apr 25, 1996	10.80	10.90	10.70	10.70
580	NYSE	ODC	Wed, Apr 24, 1996	10.50	10.70	10.50	10.70
579	NYSE	ODC	Tue, Apr 23, 1996	10.70	10.80	10.60	10.70
578	NYSE	ODC	Mon, Apr 22, 1996	10.80	10.80	10.70	10.80
577	NYSE	ODC	Fri, Apr 19, 1996	11.00	11.00	10.90	10.90
576	NYSE	ODC	Thu, Apr 18, 1996	10.90	11.00	10.90	11.00
575	NYSE	ODC	Wed, Apr 17, 1996	10.90	11.00	10.90	10.90
574	NYSE	ODC	Tue, Apr 16, 1996	10.90	11.00	10.90	10.90
573	NYSE	ODC	Mon, Apr 15, 1996	11.00	11.00	10.90	11.00
572	NYSE	ODC	Fri, Apr 12, 1996	11.00	11.00	10.90	11.00
571	NYSE	ODC	Thu, Apr 11, 1996	11.00	11.00	10.90	10.90
570	NYSE	ODC	Wed, Apr 10, 1996	11.00	11.00	10.90	11.00
569	NYSE	ODC	Tue, Apr 9, 1996	10.90	11.00	10.90	11.00
568	NYSE	ODC	Mon, Apr 8, 1996	10.80	10.90	10.80	10.90
567	NYSE	ODC	Thu, Apr 4, 1996	11.00	11.00	10.90	10.90
566	NYSE	ODC	Wed, Apr 3, 1996	10.90	11.00	10.90	11.00
565	NYSE	ODC	Tue, Apr 2, 1996	10.80	11.00	10.80	11.00
564	NYSE	ODC	Mon, Apr 1, 1996	10.70	11.00	10.70	11.00
563	NYSE	ODC	Fri, Mar 29, 1996	10.80	10.80	10.70	10.70
562	NYSE	ODC	Thu, Mar 28, 1996	10.70	10.80	10.70	10.70
561	NYSE	ODC	Wed, Mar 27, 1996	10.90	10.90	10.70	10.70
560	NYSE	ODC	Tue, Mar 26, 1996	10.90	11.00	10.90	10.90
559	NYSE	ODC	Mon, Mar 25, 1996	10.90	11.00	10.90	10.90
558	NYSE	ODC	Fri, Mar 22, 1996	11.00	11.00	10.90	11.00
557	NYSE	ODC	Thu, Mar 21, 1996	10.90	11.00	10.90	10.90
556	NYSE	ODC	Wed, Mar 20, 1996	10.90	11.00	10.90	10.90
555	NYSE	ODC	Tue, Mar 19, 1996	10.70	10.80	10.50	10.80
554	NYSE	ODC	Mon, Mar 18, 1996	10.80	10.90	10.70	10.80
553	NYSE	ODC	Fri, Mar 15, 1996	10.70	10.70	10.60	10.60
552	NYSE	ODC	Thu, Mar 14, 1996	11.00	11.00	10.80	10.80
551	NYSE	ODC	Wed, Mar 13, 1996	10.90	11.00	10.90	11.00
550	NYSE	ODC	Tue, Mar 12, 1996	11.00	11.00	11.00	11.00
549	NYSE	ODC	Mon, Mar 11, 1996	11.00	11.10	11.00	11.00
548	NYSE	ODC	Fri, Mar 8, 1996	11.10	11.10	11.00	11.00
547	NYSE	ODC	Thu, Mar 7, 1996	11.10	11.10	11.00	11.00
546	NYSE	ODC	Wed, Mar 6, 1996	11.20	11.20	11.00	11.10
545	NYSE	ODC	Tue, Mar 5, 1996	11.10	11.10	11.00	11.10
544	NYSE	ODC	Mon, Mar 4, 1996	11.40	11.40	11.20	11.30
543	NYSE	ODC	Fri, Mar 1, 1996	11.50	11.50	11.30	11.40
542	NYSE	ODC	Thu, Feb 29, 1996	11.70	11.70	11.40	11.40
541	NYSE	ODC	Wed, Feb 28, 1996	12.00	12.00	11.70	11.70
540	NYSE	ODC	Tue, Feb 27, 1996	12.40	12.40	12.00	12.00
539	NYSE	ODC	Mon, Feb 26, 1996	12.40	12.40	12.30	12.40
538	NYSE	ODC	Fri, Feb 23, 1996	12.20	12.40	12.20	12.40
537	NYSE	ODC	Thu, Feb 22, 1996	12.30	12.30	12.20	12.20
536	NYSE	ODC	Wed, Feb 21, 1996	12.50	12.50	12.20	12.30
535	NYSE	ODC	Tue, Feb 20, 1996	12.80	12.80	12.60	12.70
534	NYSE	ODC	Fri, Feb 16, 1996	12.50	12.80	12.50	12.80
533	NYSE	ODC	Thu, Feb 15, 1996	12.50	12.60	12.50	12.60
532	NYSE	ODC	Wed, Feb 14, 1996	12.70	12.70	12.60	12.60
531	NYSE	ODC	Tue, Feb 13, 1996	12.60	12.80	12.60	12.70
530	NYSE	ODC	Mon, Feb 12, 1996	12.60	12.70	12.60	12.70
529	NYSE	ODC	Fri, Feb 9, 1996	12.70	12.70	12.60	12.70
528	NYSE	ODC	Thu, Feb 8, 1996	12.70	12.70	12.60	12.70
527	NYSE	ODC	Wed, Feb 7, 1996	12.50	12.80	12.50	12.60
526	NYSE	ODC	Tue, Feb 6, 1996	12.50	12.70	12.50	12.60
525	NYSE	ODC	Mon, Feb 5, 1996	12.60	12.70	12.60	12.60
524	NYSE	ODC	Fri, Feb 2, 1996	12.80	12.80	12.70	12.70
523	NYSE	ODC	Thu, Feb 1, 1996	12.60	12.80	12.60	12.80
522	NYSE	ODC	Wed, Jan 31, 1996	12.80	12.80	12.60	12.70
521	NYSE	ODC	Tue, Jan 30, 1996	12.60	12.60	12.60	12.60
520	NYSE	ODC	Mon, Jan 29, 1996	12.70	12.80	12.70	12.80
519	NYSE	ODC	Fri, Jan 26, 1996	12.70	12.80	12.60	12.80
518	NYSE	ODC	Thu, Jan 25, 1996	12.80	12.80	12.60	12.60
517	NYSE	ODC	Wed, Jan 24, 1996	12.70	12.80	12.70	12.80
516	NYSE	ODC	Tue, Jan 23, 1996	12.80	12.80	12.70	12.70
515	NYSE	ODC	Mon, Jan 22, 1996	12.80	12.80	12.60	12.80
514	NYSE	ODC	Fri, Jan 19, 1996	12.90	12.90	12.80	12.90
513	NYSE	ODC	Thu, Jan 18, 1996	12.70	12.90	12.70	12.90
512	NYSE	ODC	Wed, Jan 17, 1996	12.80	12.80	12.70	12.80
511	NYSE	ODC	Tue, Jan 16, 1996	12.80	12.90	12.70	12.80
510	NYSE	ODC	Mon, Jan 15, 1996	12.90	13.10	12.70	12.70
509	NYSE	ODC	Fri, Jan 12, 1996	12.30	12.60	12.30	12.60
508	NYSE	ODC	Thu, Jan 11, 1996	12.40	12.40	12.30	12.30
507	NYSE	ODC	Wed, Jan 10, 1996	12.60	12.60	12.40	12.50
506	NYSE	ODC	Tue, Jan 9, 1996	12.80	12.90	12.50	12.50
505	NYSE	ODC	Mon, Jan 8, 1996	12.80	12.80	12.80	12.80
504	NYSE	ODC	Fri, Jan 5, 1996	12.50	12.70	12.40	12.70
503	NYSE	ODC	Thu, Jan 4, 1996	12.40	12.50	12.40	12.50
502	NYSE	ODC	Wed, Jan 3, 1996	12.30	12.30	12.30	12.30
501	NYSE	ODC	Tue, Jan 2, 1996	12.40	12.40	12.30	12.30
500	NYSE	ODC	Fri, Dec 29, 1995	12.30	12.50	12.30	12.50
499	NYSE	ODC	Thu, Dec 28, 1995	12.30	12.40	12.30	12.30
498	NYSE	ODC	Wed, Dec 27, 1995	12.20	12.30	12.20	12.30
497	NYSE	ODC	Tue, Dec 26, 1995	12.50	12.50	12.40	12.40
496	NYSE	ODC	Fri, Dec 22, 1995	12.50	12.50	12.50	12.50
495	NYSE	ODC	Thu, Dec 21, 1995	12.40	12.50	12.20	12.50
494	NYSE	ODC	Wed, Dec 20, 1995	12.80	12.80	12.40	12.40
493	NYSE	ODC	Tue, Dec 19, 1995	12.60	12.70	12.60	12.70
492	NYSE	ODC	Mon, Dec 18, 1995	13.00	13.00	12.60	12.60
491	NYSE	ODC	Fri, Dec 15, 1995	12.80	13.00	12.80	12.90
490	NYSE	ODC	Thu, Dec 14, 1995	12.50	12.70	12.40	12.70
489	NYSE	ODC	Wed, Dec 13, 1995	12.40	12.50	12.40	12.50
488	NYSE	ODC	Tue, Dec 12, 1995	12.10	12.40	12.10	12.40
487	NYSE	ODC	Mon, Dec 11, 1995	12.10	12.20	12.00	12.10
486	NYSE	ODC	Fri, Dec 8, 1995	12.10	12.20	12.00	12.10
485	NYSE	ODC	Thu, Dec 7, 1995	12.10	12.20	12.10	12.20
484	NYSE	ODC	Wed, Dec 6, 1995	12.10	12.10	12.00	12.10
483	NYSE	ODC	Tue, Dec 5, 1995	12.10	12.20	12.00	12.20
482	NYSE	ODC	Mon, Dec 4, 1995	12.10	12.20	12.00	12.10
481	NYSE	ODC	Fri, Dec 1, 1995	11.90	12.00	11.90	12.00
480	NYSE	ODC	Thu, Nov 30, 1995	11.90	12.00	11.90	12.00
479	NYSE	ODC	Wed, Nov 29, 1995	11.80	11.80	11.80	11.80
478	NYSE	ODC	Tue, Nov 28, 1995	11.90	11.90	11.80	11.80
477	NYSE	ODC	Mon, Nov 27, 1995	11.80	12.00	11.80	11.80
476	NYSE	ODC	Fri, Nov 24, 1995	11.70	11.70	11.70	11.70
475	NYSE	ODC	Wed, Nov 22, 1995	11.60	11.80	11.60	11.70
474	NYSE	ODC	Tue, Nov 21, 1995	11.60	11.70	11.60	11.70
473	NYSE	ODC	Mon, Nov 20, 1995	11.60	11.70	11.60	11.60
472	NYSE	ODC	Fri, Nov 17, 1995	11.70	11.70	11.60	11.60
471	NYSE	ODC	Thu, Nov 16, 1995	11.60	11.60	11.50	11.60
470	NYSE	ODC	Wed, Nov 15, 1995	11.50	11.60	11.50	11.60
469	NYSE	ODC	Tue, Nov 14, 1995	11.60	11.70	11.60	11.70
468	NYSE	ODC	Mon, Nov 13, 1995	11.60	11.60	11.50	11.60
467	NYSE	ODC	Fri, Nov 10, 1995	11.40	11.50	11.40	11.50
466	NYSE	ODC	Thu, Nov 9, 1995	11.40	11.50	11.40	11.40
465	NYSE	ODC	Wed, Nov 8, 1995	11.80	11.80	11.60	11.60
464	NYSE	ODC	Tue, Nov 7, 1995	11.60	11.90	11.60	11.90
463	NYSE	ODC	Mon, Nov 6, 1995	11.70	11.70	11.50	11.60
462	NYSE	ODC	Fri, Nov 3, 1995	11.80	11.90	11.70	11.70
461	NYSE	ODC	Thu, Nov 2, 1995	11.60	11.90	11.60	11.70
460	NYSE	ODC	Wed, Nov 1, 1995	11.30	11.50	11.30	11.50
459	NYSE	ODC	Tue, Oct 31, 1995	11.40	11.40	11.30	11.30
458	NYSE	ODC	Mon, Oct 30, 1995	11.40	11.40	11.40	11.40
457	NYSE	ODC	Fri, Oct 27, 1995	11.30	11.40	11.30	11.30
456	NYSE	ODC	Thu, Oct 26, 1995	11.40	11.40	11.20	11.30
455	NYSE	ODC	Wed, Oct 25, 1995	11.40	11.50	11.30	11.40
454	NYSE	ODC	Tue, Oct 24, 1995	11.40	11.40	11.30	11.30
453	NYSE	ODC	Mon, Oct 23, 1995	11.30	11.50	11.30	11.50
452	NYSE	ODC	Fri, Oct 20, 1995	11.30	11.40	11.30	11.40
451	NYSE	ODC	Thu, Oct 19, 1995	11.20	11.80	11.20	11.40
450	NYSE	ODC	Tue, Oct 17, 1995	11.50	11.50	11.30	11.30
449	NYSE	ODC	Mon, Oct 16, 1995	11.70	11.70	11.60	11.60
448	NYSE	ODC	Fri, Oct 13, 1995	11.60	11.70	11.60	11.70
447	NYSE	ODC	Thu, Oct 12, 1995	11.60	11.60	11.50	11.60
446	NYSE	ODC	Wed, Oct 11, 1995	12.00	12.00	11.40	11.50
445	NYSE	ODC	Tue, Oct 10, 1995	12.10	12.10	12.10	12.10
444	NYSE	ODC	Mon, Oct 9, 1995	12.10	12.10	12.10	12.10
443	NYSE	ODC	Fri, Oct 6, 1995	12.10	12.10	12.10	12.10
442	NYSE	ODC	Thu, Oct 5, 1995	12.10	12.10	12.10	12.10
441	NYSE	ODC	Wed, Oct 4, 1995	12.10	12.10	12.10	12.10
440	NYSE	ODC	Tue, Oct 3, 1995	12.20	12.20	12.00	12.00
439	NYSE	ODC	Mon, Oct 2, 1995	12.40	12.60	12.30	12.30
438	NYSE	ODC	Fri, Sep 29, 1995	12.30	12.30	12.20	12.20
437	NYSE	ODC	Thu, Sep 28, 1995	12.10	12.20	12.10	12.10
436	NYSE	ODC	Wed, Sep 27, 1995	12.20	12.20	12.10	12.10
435	NYSE	ODC	Tue, Sep 26, 1995	12.00	12.10	12.00	12.10
434	NYSE	ODC	Mon, Sep 25, 1995	12.00	12.10	12.00	12.10
433	NYSE	ODC	Fri, Sep 22, 1995	12.10	12.20	12.00	12.00
432	NYSE	ODC	Thu, Sep 21, 1995	12.00	12.10	12.00	12.10
431	NYSE	ODC	Wed, Sep 20, 1995	12.40	12.40	11.90	11.90
430	NYSE	ODC	Tue, Sep 19, 1995	12.60	12.60	12.50	12.50
429	NYSE	ODC	Mon, Sep 18, 1995	12.70	12.70	12.60	12.60
428	NYSE	ODC	Fri, Sep 15, 1995	12.70	12.70	12.50	12.70
427	NYSE	ODC	Thu, Sep 14, 1995	12.70	12.70	12.70	12.70
426	NYSE	ODC	Wed, Sep 13, 1995	12.50	12.80	12.50	12.80
425	NYSE	ODC	Tue, Sep 12, 1995	12.50	12.60	12.50	12.60
424	NYSE	ODC	Mon, Sep 11, 1995	12.50	12.50	12.40	12.50
423	NYSE	ODC	Fri, Sep 8, 1995	12.40	12.40	12.30	12.30
422	NYSE	ODC	Thu, Sep 7, 1995	12.40	12.40	12.30	12.30
421	NYSE	ODC	Wed, Sep 6, 1995	12.40	12.50	12.20	12.50
420	NYSE	ODC	Tue, Sep 5, 1995	12.40	12.40	12.30	12.40
419	NYSE	ODC	Fri, Sep 1, 1995	12.50	12.50	12.40	12.40
418	NYSE	ODC	Thu, Aug 31, 1995	12.50	12.60	12.40	12.60
417	NYSE	ODC	Wed, Aug 30, 1995	12.60	12.60	12.40	12.50
416	NYSE	ODC	Tue, Aug 29, 1995	12.30	12.70	12.30	12.70
415	NYSE	ODC	Mon, Aug 28, 1995	12.20	12.30	12.20	12.30
414	NYSE	ODC	Fri, Aug 25, 1995	12.30	12.30	12.30	12.30
413	NYSE	ODC	Thu, Aug 24, 1995	12.00	12.30	12.00	12.30
412	NYSE	ODC	Wed, Aug 23, 1995	12.20	12.20	12.10	12.10
411	NYSE	ODC	Tue, Aug 22, 1995	12.20	12.30	12.20	12.20
410	NYSE	ODC	Mon, Aug 21, 1995	12.00	12.40	12.00	12.40
409	NYSE	ODC	Fri, Aug 18, 1995	12.60	12.60	12.00	12.00
408	NYSE	ODC	Thu, Aug 17, 1995	12.60	12.60	12.60	12.60
407	NYSE	ODC	Wed, Aug 16, 1995	12.40	12.70	12.40	12.50
406	NYSE	ODC	Tue, Aug 15, 1995	12.40	12.60	12.40	12.60
405	NYSE	ODC	Mon, Aug 14, 1995	12.50	12.60	12.50	12.60
404	NYSE	ODC	Fri, Aug 11, 1995	12.30	12.60	12.10	12.60
403	NYSE	ODC	Thu, Aug 10, 1995	12.60	12.70	12.40	12.40
402	NYSE	ODC	Wed, Aug 9, 1995	12.80	12.80	12.70	12.70
401	NYSE	ODC	Tue, Aug 8, 1995	12.60	12.90	12.60	12.90
400	NYSE	ODC	Mon, Aug 7, 1995	12.80	12.90	12.80	12.90
399	NYSE	ODC	Fri, Aug 4, 1995	12.40	12.80	12.40	12.80
398	NYSE	ODC	Thu, Aug 3, 1995	12.40	12.50	12.40	12.40
397	NYSE	ODC	Wed, Aug 2, 1995	12.20	12.40	12.20	12.40
396	NYSE	ODC	Tue, Aug 1, 1995	12.30	12.30	12.00	12.20
395	NYSE	ODC	Mon, Jul 31, 1995	12.40	12.40	12.40	12.40
394	NYSE	ODC	Fri, Jul 28, 1995	12.40	12.50	12.10	12.30
393	NYSE	ODC	Thu, Jul 27, 1995	12.40	12.40	12.10	12.30
392	NYSE	ODC	Wed, Jul 26, 1995	12.50	12.60	12.50	12.50
391	NYSE	ODC	Tue, Jul 25, 1995	12.60	12.60	12.60	12.60
390	NYSE	ODC	Mon, Jul 24, 1995	12.50	12.80	12.50	12.70
389	NYSE	ODC	Fri, Jul 21, 1995	12.20	12.20	12.20	12.20
388	NYSE	ODC	Thu, Jul 20, 1995	12.60	12.60	12.30	12.30
387	NYSE	ODC	Wed, Jul 19, 1995	11.90	12.40	11.90	12.40
386	NYSE	ODC	Tue, Jul 18, 1995	12.00	12.30	11.80	11.90
385	NYSE	ODC	Mon, Jul 17, 1995	11.60	11.80	11.50	11.80
384	NYSE	ODC	Fri, Jul 14, 1995	11.60	11.60	11.20	11.50
383	NYSE	ODC	Thu, Jul 13, 1995	11.60	11.70	11.30	11.50
382	NYSE	ODC	Wed, Jul 12, 1995	11.60	11.70	11.60	11.70
381	NYSE	ODC	Tue, Jul 11, 1995	11.70	11.70	11.60	11.60
380	NYSE	ODC	Mon, Jul 10, 1995	11.30	11.70	11.30	11.70
379	NYSE	ODC	Fri, Jul 7, 1995	11.70	11.70	11.30	11.30
378	NYSE	ODC	Thu, Jul 6, 1995	11.70	11.70	11.50	11.70
377	NYSE	ODC	Wed, Jul 5, 1995	11.70	11.70	11.60	11.60
376	NYSE	ODC	Mon, Jul 3, 1995	11.60	11.70	11.60	11.70
375	NYSE	ODC	Fri, Jun 30, 1995	11.70	11.90	11.70	11.90
374	NYSE	ODC	Thu, Jun 29, 1995	11.70	11.80	11.70	11.70
373	NYSE	ODC	Wed, Jun 28, 1995	11.70	11.90	11.70	11.70
372	NYSE	ODC	Tue, Jun 27, 1995	11.90	12.00	11.60	11.60
371	NYSE	ODC	Mon, Jun 26, 1995	12.20	12.20	11.90	12.00
370	NYSE	ODC	Fri, Jun 23, 1995	12.00	12.10	11.80	12.00
369	NYSE	ODC	Thu, Jun 22, 1995	12.00	12.00	11.50	11.80
368	NYSE	ODC	Wed, Jun 21, 1995	12.10	12.20	11.80	11.90
367	NYSE	ODC	Tue, Jun 20, 1995	12.00	12.00	11.90	12.00
366	NYSE	ODC	Mon, Jun 19, 1995	12.10	12.10	11.90	11.90
365	NYSE	ODC	Fri, Jun 16, 1995	12.00	12.00	11.80	12.00
364	NYSE	ODC	Thu, Jun 15, 1995	12.00	12.00	11.80	12.00
363	NYSE	ODC	Wed, Jun 14, 1995	12.20	12.20	12.00	12.00
362	NYSE	ODC	Tue, Jun 13, 1995	12.30	12.40	12.00	12.00
361	NYSE	ODC	Mon, Jun 12, 1995	12.20	12.40	12.20	12.30
360	NYSE	ODC	Fri, Jun 9, 1995	12.30	12.40	12.30	12.30
359	NYSE	ODC	Thu, Jun 8, 1995	12.40	12.40	12.30	12.30
358	NYSE	ODC	Wed, Jun 7, 1995	12.40	12.40	12.30	12.40
357	NYSE	ODC	Tue, Jun 6, 1995	12.40	12.40	12.35	12.40
356	NYSE	ODC	Mon, Jun 5, 1995	12.40	12.40	12.40	12.40
355	NYSE	ODC	Fri, Jun 2, 1995	12.30	12.40	12.30	12.40
354	NYSE	ODC	Thu, Jun 1, 1995	12.40	12.40	12.20	12.20
353	NYSE	ODC	Wed, May 31, 1995	12.20	12.40	12.20	12.40
352	NYSE	ODC	Tue, May 30, 1995	12.30	12.40	12.00	12.40
351	NYSE	ODC	Fri, May 26, 1995	12.40	12.50	12.30	12.50
350	NYSE	ODC	Thu, May 25, 1995	12.50	12.50	12.30	12.40
349	NYSE	ODC	Wed, May 24, 1995	12.20	12.30	12.00	12.30
348	NYSE	ODC	Tue, May 23, 1995	12.70	12.70	12.30	12.40
347	NYSE	ODC	Mon, May 22, 1995	12.80	12.80	12.70	12.80
346	NYSE	ODC	Fri, May 19, 1995	13.00	13.10	12.70	12.70
345	NYSE	ODC	Thu, May 18, 1995	13.20	13.20	13.00	13.10
344	NYSE	ODC	Wed, May 17, 1995	13.20	13.20	13.20	13.20
343	NYSE	ODC	Tue, May 16, 1995	12.80	13.00	12.80	13.00
342	NYSE	ODC	Mon, May 15, 1995	12.70	12.80	12.70	12.80
341	NYSE	ODC	Fri, May 12, 1995	12.60	12.80	12.60	12.70
340	NYSE	ODC	Thu, May 11, 1995	12.70	12.80	12.50	12.60
339	NYSE	ODC	Wed, May 10, 1995	12.60	12.70	12.50	12.60
338	NYSE	ODC	Tue, May 9, 1995	12.80	12.80	12.20	12.70
337	NYSE	ODC	Mon, May 8, 1995	13.00	13.00	12.80	13.00
336	NYSE	ODC	Fri, May 5, 1995	13.00	13.10	12.80	13.00
335	NYSE	ODC	Thu, May 4, 1995	12.70	13.10	12.70	13.00
334	NYSE	ODC	Wed, May 3, 1995	13.00	13.10	12.60	12.70
333	NYSE	ODC	Tue, May 2, 1995	13.20	13.20	13.00	13.00
332	NYSE	ODC	Mon, May 1, 1995	13.50	13.50	13.50	13.50
331	NYSE	ODC	Fri, Apr 28, 1995	13.60	13.60	13.40	13.60
330	NYSE	ODC	Thu, Apr 27, 1995	13.60	13.70	13.20	13.60
329	NYSE	ODC	Wed, Apr 26, 1995	13.60	13.60	13.40	13.50
328	NYSE	ODC	Tue, Apr 25, 1995	13.60	13.70	13.60	13.70
327	NYSE	ODC	Mon, Apr 24, 1995	13.20	13.40	13.20	13.40
326	NYSE	ODC	Fri, Apr 21, 1995	13.30	13.40	13.20	13.20
325	NYSE	ODC	Thu, Apr 20, 1995	13.60	13.60	13.50	13.50
324	NYSE	ODC	Wed, Apr 19, 1995	13.70	13.70	13.60	13.60
323	NYSE	ODC	Tue, Apr 18, 1995	13.90	13.90	13.60	13.60
322	NYSE	ODC	Mon, Apr 17, 1995	13.50	13.80	13.50	13.80
321	NYSE	ODC	Thu, Apr 13, 1995	13.80	13.90	13.40	13.40
320	NYSE	ODC	Wed, Apr 12, 1995	14.10	14.10	13.60	13.80
319	NYSE	ODC	Tue, Apr 11, 1995	14.50	14.50	14.10	14.10
318	NYSE	ODC	Mon, Apr 10, 1995	14.30	14.30	14.30	14.30
317	NYSE	ODC	Fri, Apr 7, 1995	13.80	14.30	13.80	14.20
316	NYSE	ODC	Thu, Apr 6, 1995	13.70	14.20	13.70	13.90
315	NYSE	ODC	Wed, Apr 5, 1995	13.30	13.80	13.30	13.60
314	NYSE	ODC	Tue, Apr 4, 1995	13.60	13.60	13.40	13.60
313	NYSE	ODC	Mon, Apr 3, 1995	13.60	13.60	13.60	13.60
312	NYSE	ODC	Fri, Mar 31, 1995	12.90	13.80	12.90	13.50
311	NYSE	ODC	Thu, Mar 30, 1995	12.80	12.90	12.80	12.90
310	NYSE	ODC	Wed, Mar 29, 1995	12.80	12.90	12.80	12.80
309	NYSE	ODC	Tue, Mar 28, 1995	13.00	13.00	12.90	13.00
308	NYSE	ODC	Mon, Mar 27, 1995	13.10	13.10	13.00	13.00
307	NYSE	ODC	Fri, Mar 24, 1995	12.90	13.10	12.80	13.10
306	NYSE	ODC	Thu, Mar 23, 1995	13.00	13.00	12.80	12.90
305	NYSE	ODC	Wed, Mar 22, 1995	13.00	13.10	12.80	12.80
304	NYSE	ODC	Tue, Mar 21, 1995	13.00	13.20	13.00	13.10
303	NYSE	ODC	Mon, Mar 20, 1995	13.20	13.30	13.00	13.30
302	NYSE	ODC	Fri, Mar 17, 1995	12.80	13.10	12.80	13.00
301	NYSE	ODC	Thu, Mar 16, 1995	12.90	12.90	12.80	12.80
300	NYSE	ODC	Wed, Mar 15, 1995	12.90	12.90	12.80	12.80
299	NYSE	ODC	Tue, Mar 14, 1995	12.90	12.90	12.80	12.90
298	NYSE	ODC	Mon, Mar 13, 1995	12.80	12.80	12.70	12.70
297	NYSE	ODC	Fri, Mar 10, 1995	12.90	13.00	12.70	12.80
296	NYSE	ODC	Thu, Mar 9, 1995	12.90	12.90	12.70	12.80
295	NYSE	ODC	Wed, Mar 8, 1995	12.80	12.90	12.70	12.90
294	NYSE	ODC	Tue, Mar 7, 1995	13.00	13.00	12.60	12.80
293	NYSE	ODC	Mon, Mar 6, 1995	12.80	13.00	12.80	12.90
292	NYSE	ODC	Fri, Mar 3, 1995	13.00	13.10	12.80	12.80
291	NYSE	ODC	Thu, Mar 2, 1995	13.00	13.00	12.80	13.00
290	NYSE	ODC	Wed, Mar 1, 1995	12.80	13.00	12.80	13.00
289	NYSE	ODC	Tue, Feb 28, 1995	12.90	13.00	12.70	12.90
288	NYSE	ODC	Mon, Feb 27, 1995	13.20	13.30	12.80	12.80
287	NYSE	ODC	Fri, Feb 24, 1995	13.60	13.70	13.30	13.30
286	NYSE	ODC	Thu, Feb 23, 1995	13.70	13.70	13.60	13.70
285	NYSE	ODC	Wed, Feb 22, 1995	14.10	14.10	13.80	13.80
284	NYSE	ODC	Tue, Feb 21, 1995	14.20	14.20	14.10	14.10
283	NYSE	ODC	Fri, Feb 17, 1995	14.20	14.30	14.20	14.30
282	NYSE	ODC	Thu, Feb 16, 1995	14.30	14.30	14.20	14.20
281	NYSE	ODC	Wed, Feb 15, 1995	14.30	14.30	14.30	14.30
280	NYSE	ODC	Tue, Feb 14, 1995	14.40	14.40	14.20	14.40
279	NYSE	ODC	Mon, Feb 13, 1995	14.40	14.50	14.30	14.40
278	NYSE	ODC	Fri, Feb 10, 1995	14.60	14.60	14.40	14.40
277	NYSE	ODC	Thu, Feb 9, 1995	14.60	14.60	14.40	14.40
276	NYSE	ODC	Wed, Feb 8, 1995	14.50	14.70	14.50	14.70
275	NYSE	ODC	Tue, Feb 7, 1995	14.80	14.90	14.60	14.60
274	NYSE	ODC	Mon, Feb 6, 1995	14.60	14.80	14.60	14.70
273	NYSE	ODC	Fri, Feb 3, 1995	14.50	14.70	14.50	14.70
272	NYSE	ODC	Thu, Feb 2, 1995	14.50	14.50	14.30	14.30
271	NYSE	ODC	Wed, Feb 1, 1995	14.60	14.70	14.30	14.60
270	NYSE	ODC	Tue, Jan 31, 1995	14.60	14.60	14.40	14.40
269	NYSE	ODC	Mon, Jan 30, 1995	14.40	14.60	14.40	14.60
268	NYSE	ODC	Fri, Jan 27, 1995	14.40	14.40	14.20	14.30
267	NYSE	ODC	Thu, Jan 26, 1995	14.00	14.30	14.00	14.30
266	NYSE	ODC	Wed, Jan 25, 1995	14.10	14.10	13.80	14.10
265	NYSE	ODC	Tue, Jan 24, 1995	13.80	13.90	13.80	13.90
264	NYSE	ODC	Mon, Jan 23, 1995	13.80	13.80	13.60	13.60
263	NYSE	ODC	Fri, Jan 20, 1995	13.80	13.80	13.80	13.80
262	NYSE	ODC	Thu, Jan 19, 1995	13.80	13.80	13.80	13.80
261	NYSE	ODC	Wed, Jan 18, 1995	13.80	13.80	13.80	13.80
260	NYSE	ODC	Tue, Jan 17, 1995	13.60	13.60	13.50	13.60
259	NYSE	ODC	Mon, Jan 16, 1995	13.50	13.60	13.50	13.50
258	NYSE	ODC	Fri, Jan 13, 1995	13.80	13.80	13.40	13.40
257	NYSE	ODC	Thu, Jan 12, 1995	13.80	13.80	13.70	13.70
256	NYSE	ODC	Wed, Jan 11, 1995	13.70	13.80	13.70	13.70
255	NYSE	ODC	Tue, Jan 10, 1995	13.90	13.90	13.70	13.70
254	NYSE	ODC	Mon, Jan 9, 1995	13.80	13.90	13.70	13.80
253	NYSE	ODC	Fri, Jan 6, 1995	14.00	14.00	13.70	13.70
252	NYSE	ODC	Thu, Jan 5, 1995	13.80	13.90	13.80	13.90
251	NYSE	ODC	Wed, Jan 4, 1995	14.00	14.00	13.90	14.00
250	NYSE	ODC	Tue, Jan 3, 1995	14.00	14.00	14.00	14.00
249	NYSE	ODC	Fri, Dec 30, 1994	13.80	13.90	13.70	13.90
248	NYSE	ODC	Thu, Dec 29, 1994	13.90	14.10	13.70	13.70
247	NYSE	ODC	Wed, Dec 28, 1994	14.10	14.10	14.10	14.10
246	NYSE	ODC	Tue, Dec 27, 1994	14.10	14.20	14.00	14.10
245	NYSE	ODC	Fri, Dec 23, 1994	14.10	14.10	14.10	14.10
244	NYSE	ODC	Thu, Dec 22, 1994	14.00	14.20	14.00	14.10
243	NYSE	ODC	Wed, Dec 21, 1994	14.20	14.40	14.20	14.40
242	NYSE	ODC	Tue, Dec 20, 1994	15.00	15.00	14.20	14.20
241	NYSE	ODC	Mon, Dec 19, 1994	15.10	15.10	14.80	14.80
240	NYSE	ODC	Fri, Dec 16, 1994	15.20	15.20	15.00	15.00
239	NYSE	ODC	Thu, Dec 15, 1994	15.30	15.30	15.10	15.20
238	NYSE	ODC	Wed, Dec 14, 1994	15.20	15.30	15.10	15.30
237	NYSE	ODC	Tue, Dec 13, 1994	15.10	15.40	15.10	15.20
236	NYSE	ODC	Mon, Dec 12, 1994	15.20	15.20	15.10	15.10
235	NYSE	ODC	Fri, Dec 9, 1994	15.10	15.10	15.10	15.10
234	NYSE	ODC	Thu, Dec 8, 1994	15.10	15.10	15.10	15.10
233	NYSE	ODC	Wed, Dec 7, 1994	15.10	15.10	15.10	15.10
232	NYSE	ODC	Tue, Dec 6, 1994	15.00	15.00	15.00	15.00
231	NYSE	ODC	Mon, Dec 5, 1994	14.80	14.80	14.80	14.80
230	NYSE	ODC	Fri, Dec 2, 1994	15.10	15.20	15.00	15.00
229	NYSE	ODC	Thu, Dec 1, 1994	15.00	15.00	14.80	15.00
228	NYSE	ODC	Wed, Nov 30, 1994	15.20	15.20	15.20	15.20
227	NYSE	ODC	Tue, Nov 29, 1994	15.00	15.00	15.00	15.00
226	NYSE	ODC	Mon, Nov 28, 1994	14.80	15.00	14.80	14.90
225	NYSE	ODC	Fri, Nov 25, 1994	14.80	14.80	14.80	14.80
224	NYSE	ODC	Wed, Nov 23, 1994	14.80	14.80	14.70	14.70
223	NYSE	ODC	Tue, Nov 22, 1994	14.60	14.80	14.60	14.70
222	NYSE	ODC	Mon, Nov 21, 1994	14.80	14.80	14.80	14.80
221	NYSE	ODC	Fri, Nov 18, 1994	14.70	14.80	14.60	14.60
220	NYSE	ODC	Thu, Nov 17, 1994	14.80	14.80	14.70	14.80
219	NYSE	ODC	Wed, Nov 16, 1994	14.70	14.80	14.60	14.60
218	NYSE	ODC	Tue, Nov 15, 1994	14.80	14.90	14.80	14.90
217	NYSE	ODC	Mon, Nov 14, 1994	14.70	15.00	14.70	15.00
216	NYSE	ODC	Fri, Nov 11, 1994	14.70	14.90	14.70	14.90
215	NYSE	ODC	Thu, Nov 10, 1994	14.50	14.80	14.50	14.80
214	NYSE	ODC	Wed, Nov 9, 1994	14.60	14.70	14.50	14.50
213	NYSE	ODC	Tue, Nov 8, 1994	14.80	15.00	14.80	14.80
212	NYSE	ODC	Mon, Nov 7, 1994	14.90	15.00	14.90	15.00
211	NYSE	ODC	Fri, Nov 4, 1994	14.70	14.80	14.70	14.80
210	NYSE	ODC	Thu, Nov 3, 1994	14.90	14.90	14.70	14.70
209	NYSE	ODC	Wed, Nov 2, 1994	14.70	14.80	14.60	14.80
208	NYSE	ODC	Tue, Nov 1, 1994	15.00	15.00	14.80	14.90
207	NYSE	ODC	Mon, Oct 31, 1994	15.20	15.20	14.90	14.90
206	NYSE	ODC	Fri, Oct 28, 1994	15.40	15.40	15.40	15.40
205	NYSE	ODC	Thu, Oct 27, 1994	15.40	15.40	15.40	15.40
204	NYSE	ODC	Wed, Oct 26, 1994	15.70	15.70	15.50	15.50
203	NYSE	ODC	Tue, Oct 25, 1994	15.70	15.70	15.70	15.70
202	NYSE	ODC	Mon, Oct 24, 1994	15.60	15.60	15.60	15.60
201	NYSE	ODC	Fri, Oct 21, 1994	15.60	15.60	15.60	15.60
200	NYSE	ODC	Thu, Oct 20, 1994	15.80	15.80	15.80	15.80
199	NYSE	ODC	Wed, Oct 19, 1994	15.70	15.70	15.70	15.70
198	NYSE	ODC	Tue, Oct 18, 1994	15.70	15.70	15.70	15.70
197	NYSE	ODC	Mon, Oct 17, 1994	15.40	15.80	15.40	15.60
196	NYSE	ODC	Fri, Oct 14, 1994	15.60	15.60	15.60	15.60
195	NYSE	ODC	Thu, Oct 13, 1994	15.80	15.80	15.80	15.80
194	NYSE	ODC	Wed, Oct 12, 1994	15.80	15.80	15.80	15.80
193	NYSE	ODC	Fri, Oct 7, 1994	15.60	15.60	15.60	15.60
192	NYSE	ODC	Thu, Oct 6, 1994	15.60	15.60	15.60	15.60
191	NYSE	ODC	Wed, Oct 5, 1994	15.80	15.80	15.60	15.60
190	NYSE	ODC	Tue, Oct 4, 1994	15.90	16.10	15.80	15.80
189	NYSE	ODC	Mon, Oct 3, 1994	16.10	16.10	15.80	15.90
188	NYSE	ODC	Fri, Sep 30, 1994	15.80	15.80	15.80	15.80
187	NYSE	ODC	Thu, Sep 29, 1994	15.70	15.80	15.70	15.80
186	NYSE	ODC	Wed, Sep 28, 1994	15.80	15.90	15.70	15.70
185	NYSE	ODC	Tue, Sep 27, 1994	15.70	16.40	15.70	16.00
184	NYSE	ODC	Mon, Sep 26, 1994	15.90	16.20	15.70	15.90
183	NYSE	ODC	Fri, Sep 23, 1994	15.70	15.70	15.60	15.60
182	NYSE	ODC	Wed, Sep 21, 1994	15.80	15.80	15.40	15.50
181	NYSE	ODC	Tue, Sep 20, 1994	15.60	15.80	15.20	15.60
180	NYSE	ODC	Mon, Sep 19, 1994	14.80	15.60	14.80	15.60
179	NYSE	ODC	Fri, Sep 16, 1994	14.40	14.50	14.40	14.40
178	NYSE	ODC	Thu, Sep 15, 1994	14.40	14.60	14.40	14.40
177	NYSE	ODC	Wed, Sep 14, 1994	14.50	14.70	14.40	14.40
176	NYSE	ODC	Tue, Sep 13, 1994	14.60	14.70	14.60	14.70
175	NYSE	ODC	Mon, Sep 12, 1994	14.60	14.60	14.40	14.40
174	NYSE	ODC	Fri, Sep 9, 1994	14.60	14.60	14.60	14.60
173	NYSE	ODC	Thu, Sep 8, 1994	14.40	14.70	14.40	14.40
172	NYSE	ODC	Wed, Sep 7, 1994	14.40	14.40	14.40	14.40
171	NYSE	ODC	Tue, Sep 6, 1994	14.90	14.90	14.60	14.60
170	NYSE	ODC	Fri, Sep 2, 1994	14.60	14.80	14.60	14.80
169	NYSE	ODC	Thu, Sep 1, 1994	14.80	14.80	14.80	14.80
168	NYSE	ODC	Wed, Aug 31, 1994	14.90	14.90	14.60	14.80
167	NYSE	ODC	Tue, Aug 30, 1994	15.50	15.50	15.10	15.10
166	NYSE	ODC	Mon, Aug 29, 1994	15.50	15.50	15.50	15.50
165	NYSE	ODC	Fri, Aug 26, 1994	15.90	15.90	15.70	15.70
164	NYSE	ODC	Thu, Aug 25, 1994	15.70	15.70	15.70	15.70
163	NYSE	ODC	Wed, Aug 24, 1994	16.00	16.00	15.90	15.90
162	NYSE	ODC	Tue, Aug 23, 1994	15.60	15.80	15.60	15.80
161	NYSE	ODC	Mon, Aug 22, 1994	15.70	15.70	15.50	15.50
160	NYSE	ODC	Fri, Aug 19, 1994	15.60	15.70	15.50	15.50
159	NYSE	ODC	Thu, Aug 18, 1994	15.40	15.40	15.40	15.40
158	NYSE	ODC	Wed, Aug 17, 1994	15.20	15.20	15.20	15.20
157	NYSE	ODC	Tue, Aug 16, 1994	15.20	15.40	14.90	15.20
156	NYSE	ODC	Mon, Aug 15, 1994	14.70	15.00	14.70	15.00
155	NYSE	ODC	Fri, Aug 12, 1994	14.60	14.60	14.60	14.60
154	NYSE	ODC	Thu, Aug 11, 1994	14.50	14.50	14.50	14.50
153	NYSE	ODC	Wed, Aug 10, 1994	14.30	14.40	14.30	14.40
152	NYSE	ODC	Tue, Aug 9, 1994	14.00	14.10	14.00	14.10
151	NYSE	ODC	Mon, Aug 8, 1994	14.00	14.00	13.90	13.90
150	NYSE	ODC	Fri, Aug 5, 1994	14.30	14.30	14.20	14.20
149	NYSE	ODC	Thu, Aug 4, 1994	14.40	14.40	14.10	14.10
148	NYSE	ODC	Wed, Aug 3, 1994	14.40	14.60	14.40	14.50
147	NYSE	ODC	Tue, Aug 2, 1994	14.20	14.20	14.20	14.20
146	NYSE	ODC	Mon, Aug 1, 1994	14.60	14.60	14.40	14.40
145	NYSE	ODC	Fri, Jul 29, 1994	14.40	14.40	14.40	14.40
144	NYSE	ODC	Thu, Jul 28, 1994	14.30	14.30	14.30	14.30
143	NYSE	ODC	Wed, Jul 27, 1994	14.50	14.60	14.30	14.30
142	NYSE	ODC	Tue, Jul 26, 1994	14.30	14.30	14.30	14.30
141	NYSE	ODC	Mon, Jul 25, 1994	14.50	14.50	14.40	14.40
140	NYSE	ODC	Fri, Jul 22, 1994	14.70	14.70	14.70	14.70
139	NYSE	ODC	Thu, Jul 21, 1994	14.60	14.80	14.60	14.80
138	NYSE	ODC	Wed, Jul 20, 1994	14.90	14.90	14.80	14.80
137	NYSE	ODC	Tue, Jul 19, 1994	15.00	15.10	14.90	15.10
136	NYSE	ODC	Mon, Jul 18, 1994	15.20	15.20	15.20	15.20
135	NYSE	ODC	Fri, Jul 15, 1994	15.00	15.00	15.00	15.00
134	NYSE	ODC	Thu, Jul 14, 1994	15.20	15.20	14.90	14.90
133	NYSE	ODC	Wed, Jul 13, 1994	14.80	15.20	14.80	15.20
132	NYSE	ODC	Tue, Jul 12, 1994	14.80	14.90	14.80	14.80
131	NYSE	ODC	Mon, Jul 11, 1994	14.80	14.80	14.80	14.80
130	NYSE	ODC	Fri, Jul 8, 1994	14.80	14.90	14.80	14.90
129	NYSE	ODC	Thu, Jul 7, 1994	15.00	15.00	15.00	15.00
128	NYSE	ODC	Wed, Jul 6, 1994	15.40	15.40	14.80	14.80
127	NYSE	ODC	Tue, Jul 5, 1994	16.00	16.00	15.60	15.60
126	NYSE	ODC	Fri, Jul 1, 1994	16.10	16.20	15.80	16.00
125	NYSE	ODC	Thu, Jun 30, 1994	15.20	16.00	14.70	15.90
124	NYSE	ODC	Wed, Jun 29, 1994	15.50	15.50	15.50	15.50
123	NYSE	ODC	Tue, Jun 28, 1994	15.70	15.70	15.50	15.50
122	NYSE	ODC	Mon, Jun 27, 1994	15.80	15.80	15.70	15.70
121	NYSE	ODC	Thu, Jun 23, 1994	16.00	16.00	15.90	16.00
120	NYSE	ODC	Tue, Jun 21, 1994	15.90	15.90	15.90	15.90
119	NYSE	ODC	Mon, Jun 20, 1994	15.70	15.90	15.70	15.70
118	NYSE	ODC	Fri, Jun 17, 1994	15.90	15.90	15.60	15.60
117	NYSE	ODC	Thu, Jun 16, 1994	15.40	15.70	15.40	15.70
116	NYSE	ODC	Wed, Jun 15, 1994	15.40	15.40	15.40	15.40
115	NYSE	ODC	Tue, Jun 14, 1994	15.30	15.30	15.20	15.20
114	NYSE	ODC	Mon, Jun 13, 1994	15.20	15.20	15.10	15.20
113	NYSE	ODC	Fri, Jun 10, 1994	15.30	15.30	15.30	15.30
112	NYSE	ODC	Thu, Jun 9, 1994	15.10	15.40	15.10	15.40
111	NYSE	ODC	Wed, Jun 8, 1994	15.70	15.70	15.30	15.30
110	NYSE	ODC	Tue, Jun 7, 1994	15.70	16.00	15.70	15.80
109	NYSE	ODC	Fri, Jun 3, 1994	15.80	15.80	15.70	15.80
108	NYSE	ODC	Thu, Jun 2, 1994	16.10	16.10	15.80	16.00
107	NYSE	ODC	Wed, Jun 1, 1994	16.00	16.40	16.00	16.30
106	NYSE	ODC	Tue, May 31, 1994	16.10	16.30	16.00	16.00
105	NYSE	ODC	Fri, May 27, 1994	15.90	16.30	15.90	16.30
104	NYSE	ODC	Thu, May 26, 1994	15.70	15.70	15.70	15.70
103	NYSE	ODC	Wed, May 25, 1994	15.70	15.70	15.70	15.70
102	NYSE	ODC	Tue, May 24, 1994	15.60	15.80	15.60	15.80
101	NYSE	ODC	Mon, May 23, 1994	15.20	15.80	15.20	15.60
100	NYSE	ODC	Fri, May 20, 1994	14.80	15.00	14.80	15.00
99	NYSE	ODC	Thu, May 19, 1994	14.70	14.70	14.40	14.60
98	NYSE	ODC	Wed, May 18, 1994	15.10	15.10	14.90	14.90
97	NYSE	ODC	Tue, May 17, 1994	15.30	15.30	15.20	15.21
96	NYSE	ODC	Mon, May 16, 1994	15.40	15.50	15.40	15.50
95	NYSE	ODC	Fri, May 13, 1994	15.30	15.30	15.30	15.30
94	NYSE	ODC	Thu, May 12, 1994	15.80	15.80	15.40	15.40
93	NYSE	ODC	Wed, May 11, 1994	16.00	16.00	15.80	15.80
92	NYSE	ODC	Tue, May 10, 1994	16.20	16.20	16.00	16.00
91	NYSE	ODC	Fri, May 6, 1994	16.50	16.50	16.40	16.40
90	NYSE	ODC	Thu, May 5, 1994	16.90	16.90	16.70	16.70
89	NYSE	ODC	Wed, May 4, 1994	17.20	17.20	16.80	16.80
88	NYSE	ODC	Tue, May 3, 1994	16.50	17.40	16.50	17.20
87	NYSE	ODC	Mon, May 2, 1994	16.30	16.30	16.30	16.30
86	NYSE	ODC	Fri, Apr 29, 1994	16.10	16.10	16.10	16.10
85	NYSE	ODC	Thu, Apr 28, 1994	16.30	16.30	16.30	16.30
84	NYSE	ODC	Tue, Apr 26, 1994	16.20	16.20	16.10	16.20
83	NYSE	ODC	Mon, Apr 25, 1994	16.40	16.40	16.20	16.20
82	NYSE	ODC	Fri, Apr 22, 1994	16.50	16.50	16.40	16.40
81	NYSE	ODC	Thu, Apr 21, 1994	16.60	16.60	16.30	16.30
80	NYSE	ODC	Wed, Apr 20, 1994	16.60	16.60	16.40	16.40
79	NYSE	ODC	Tue, Apr 19, 1994	16.60	16.60	16.40	16.40
78	NYSE	ODC	Mon, Apr 18, 1994	16.80	16.80	16.60	16.70
77	NYSE	ODC	Fri, Apr 15, 1994	16.70	16.70	16.70	16.70
76	NYSE	ODC	Thu, Apr 14, 1994	16.80	16.80	16.80	16.80
75	NYSE	ODC	Wed, Apr 13, 1994	17.20	17.20	17.00	17.00
74	NYSE	ODC	Tue, Apr 12, 1994	16.90	17.00	16.80	17.00
73	NYSE	ODC	Mon, Apr 11, 1994	17.10	17.10	17.10	17.10
72	NYSE	ODC	Fri, Apr 8, 1994	17.50	17.50	16.90	16.90
71	NYSE	ODC	Thu, Apr 7, 1994	17.30	17.50	17.30	17.50
70	NYSE	ODC	Wed, Apr 6, 1994	16.80	17.20	16.80	17.20
69	NYSE	ODC	Tue, Apr 5, 1994	17.10	17.10	16.90	16.90
68	NYSE	ODC	Mon, Apr 4, 1994	17.30	17.30	17.00	17.00
67	NYSE	ODC	Thu, Mar 31, 1994	17.60	17.80	17.40	17.60
66	NYSE	ODC	Wed, Mar 30, 1994	17.70	17.70	17.70	17.70
65	NYSE	ODC	Tue, Mar 29, 1994	17.80	18.00	17.80	17.90
64	NYSE	ODC	Mon, Mar 28, 1994	17.90	18.10	17.90	18.00
63	NYSE	ODC	Fri, Mar 25, 1994	17.60	17.90	17.60	17.90
62	NYSE	ODC	Thu, Mar 24, 1994	17.50	17.70	17.50	17.70
61	NYSE	ODC	Wed, Mar 23, 1994	17.50	17.50	17.50	17.50
60	NYSE	ODC	Tue, Mar 22, 1994	17.60	17.70	17.60	17.70
59	NYSE	ODC	Mon, Mar 21, 1994	18.00	18.00	17.70	17.80
58	NYSE	ODC	Fri, Mar 18, 1994	17.80	17.80	17.80	17.80
57	NYSE	ODC	Thu, Mar 17, 1994	17.30	17.80	17.30	17.70
56	NYSE	ODC	Wed, Mar 16, 1994	17.10	17.30	17.10	17.30
55	NYSE	ODC	Tue, Mar 15, 1994	17.10	17.30	17.10	17.10
54	NYSE	ODC	Mon, Mar 14, 1994	17.10	17.10	17.00	17.00
53	NYSE	ODC	Fri, Mar 11, 1994	17.10	17.10	17.10	17.10
52	NYSE	ODC	Thu, Mar 10, 1994	17.10	17.10	17.10	17.10
51	NYSE	ODC	Wed, Mar 9, 1994	17.10	17.10	17.00	17.00
50	NYSE	ODC	Tue, Mar 8, 1994	17.00	17.10	16.80	17.10
49	NYSE	ODC	Mon, Mar 7, 1994	16.80	17.00	16.80	17.00
48	NYSE	ODC	Fri, Mar 4, 1994	17.30	17.30	16.40	16.60
47	NYSE	ODC	Thu, Mar 3, 1994	17.60	17.60	17.40	17.40
46	NYSE	ODC	Wed, Mar 2, 1994	18.00	18.10	17.70	17.70
45	NYSE	ODC	Tue, Mar 1, 1994	17.90	18.40	17.90	18.10
44	NYSE	ODC	Mon, Feb 28, 1994	18.00	18.10	17.70	18.10
43	NYSE	ODC	Fri, Feb 25, 1994	17.70	17.80	17.70	17.80
42	NYSE	ODC	Thu, Feb 24, 1994	17.90	17.90	17.60	17.70
41	NYSE	ODC	Wed, Feb 23, 1994	17.90	18.30	17.70	17.70
40	NYSE	ODC	Tue, Feb 22, 1994	17.60	17.90	17.60	17.60
39	NYSE	ODC	Fri, Feb 18, 1994	17.30	17.70	17.30	17.60
38	NYSE	ODC	Thu, Feb 17, 1994	16.90	17.10	16.70	17.10
37	NYSE	ODC	Wed, Feb 16, 1994	15.60	16.70	15.60	16.70
36	NYSE	ODC	Tue, Feb 15, 1994	16.00	16.00	15.50	15.50
35	NYSE	ODC	Mon, Feb 14, 1994	16.10	16.10	15.80	15.80
34	NYSE	ODC	Fri, Feb 11, 1994	16.20	16.20	16.20	16.20
33	NYSE	ODC	Thu, Feb 10, 1994	16.50	16.50	16.50	16.50
32	NYSE	ODC	Wed, Feb 9, 1994	16.40	16.40	16.40	16.40
31	NYSE	ODC	Tue, Feb 8, 1994	16.40	16.60	16.20	16.60
30	NYSE	ODC	Mon, Feb 7, 1994	16.60	16.70	16.60	16.70
29	NYSE	ODC	Fri, Feb 4, 1994	17.30	17.30	16.80	16.90
28	NYSE	ODC	Thu, Feb 3, 1994	18.00	18.00	17.30	17.30
27	NYSE	ODC	Wed, Feb 2, 1994	18.30	18.30	18.00	18.00
26	NYSE	ODC	Tue, Feb 1, 1994	18.40	18.50	18.40	18.50
25	NYSE	ODC	Mon, Jan 31, 1994	18.00	18.00	18.00	18.00
24	NYSE	ODC	Fri, Jan 28, 1994	18.10	18.30	18.10	18.30
23	NYSE	ODC	Thu, Jan 27, 1994	18.30	18.30	18.30	18.30
22	NYSE	ODC	Wed, Jan 26, 1994	18.50	18.50	18.30	18.30
21	NYSE	ODC	Tue, Jan 25, 1994	18.50	18.50	18.30	18.50
20	NYSE	ODC	Mon, Jan 24, 1994	18.20	18.70	18.20	18.70
19	NYSE	ODC	Fri, Jan 21, 1994	18.10	18.40	18.10	18.40
18	NYSE	ODC	Thu, Jan 20, 1994	17.60	17.90	17.60	17.90
17	NYSE	ODC	Wed, Jan 19, 1994	17.40	17.60	17.40	17.60
16	NYSE	ODC	Mon, Jan 17, 1994	17.40	17.40	17.20	17.20
15	NYSE	ODC	Fri, Jan 14, 1994	17.70	17.70	17.50	17.60
14	NYSE	ODC	Thu, Jan 13, 1994	18.00	18.00	17.80	17.90
13	NYSE	ODC	Wed, Jan 12, 1994	18.00	18.30	18.00	18.20
12	NYSE	ODC	Tue, Jan 11, 1994	17.60	18.00	17.60	18.00
11	NYSE	ODC	Mon, Jan 10, 1994	17.80	17.80	17.60	17.60
10	NYSE	ODC	Fri, Jan 7, 1994	17.80	17.80	17.80	17.80
9	NYSE	ODC	Thu, Jan 6, 1994	18.60	18.60	17.60	17.60
8	NYSE	ODC	Wed, Jan 5, 1994	18.60	18.60	18.60	18.60
7	NYSE	ODC	Tue, Jan 4, 1994	18.40	18.40	18.40	18.40
6	NYSE	ODC	Mon, Jan 3, 1994	18.00	18.30	18.00	18.30
5	NYSE	ODC	Fri, Dec 31, 1993	18.20	18.20	18.00	18.00
4	NYSE	ODC	Thu, Dec 30, 1993	18.30	18.30	18.30	18.30
3	NYSE	ODC	Wed, Dec 29, 1993	18.30	18.30	18.30	18.30
2	NYSE	ODC	Tue, Dec 28, 1993	18.10	18.20	18.00	18.20
1	NYSE	ODC	Mon, Dec 27, 1993	18.30	18.30	18.30	18.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Oil-Dri Corp of America NYSE:ODC 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