Old Dominion Freight Line Inc NASDAQ:ODFL Historical Prices

Below are the 7743 trading days of historical prices for ODFL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7743	NASDAQ	ODFL	Mon, Mar 4, 2024	447.43	452.34	445.13	446.23
7742	NASDAQ	ODFL	Fri, Mar 1, 2024	443.56	447.37	438.99	444.28
7741	NASDAQ	ODFL	Thu, Feb 29, 2024	437.37	443.92	434.15	442.48
7740	NASDAQ	ODFL	Wed, Feb 28, 2024	435.45	438.52	431.58	432.90
7739	NASDAQ	ODFL	Tue, Feb 27, 2024	445.00	446.85	436.77	441.06
7738	NASDAQ	ODFL	Mon, Feb 26, 2024	438.65	447.29	438.03	445.89
7737	NASDAQ	ODFL	Fri, Feb 23, 2024	440.20	445.40	437.78	440.22
7736	NASDAQ	ODFL	Thu, Feb 22, 2024	429.90	437.46	428.78	436.93
7735	NASDAQ	ODFL	Wed, Feb 21, 2024	421.38	425.51	417.52	424.42
7734	NASDAQ	ODFL	Tue, Feb 20, 2024	422.38	423.87	412.27	419.41
7733	NASDAQ	ODFL	Fri, Feb 16, 2024	430.54	434.45	423.18	423.45
7732	NASDAQ	ODFL	Thu, Feb 15, 2024	434.11	434.92	425.03	432.33
7731	NASDAQ	ODFL	Wed, Feb 14, 2024	425.00	432.75	423.96	431.13
7730	NASDAQ	ODFL	Tue, Feb 13, 2024	420.43	428.79	418.84	423.94
7729	NASDAQ	ODFL	Mon, Feb 12, 2024	434.46	437.10	427.65	429.10
7728	NASDAQ	ODFL	Fri, Feb 9, 2024	437.88	437.88	428.67	435.33
7727	NASDAQ	ODFL	Thu, Feb 8, 2024	431.34	437.32	428.61	435.16
7726	NASDAQ	ODFL	Wed, Feb 7, 2024	431.00	448.45	430.57	432.45
7725	NASDAQ	ODFL	Tue, Feb 6, 2024	417.00	427.64	415.00	425.55
7724	NASDAQ	ODFL	Mon, Feb 5, 2024	408.60	415.56	402.78	414.44
7723	NASDAQ	ODFL	Fri, Feb 2, 2024	391.45	410.96	385.67	408.69
7722	NASDAQ	ODFL	Thu, Feb 1, 2024	385.57	393.60	376.18	392.19
7721	NASDAQ	ODFL	Wed, Jan 31, 2024	405.72	412.56	380.03	391.02
7720	NASDAQ	ODFL	Tue, Jan 30, 2024	392.79	399.62	392.76	395.87
7719	NASDAQ	ODFL	Mon, Jan 29, 2024	389.91	397.45	388.26	397.23
7718	NASDAQ	ODFL	Fri, Jan 26, 2024	397.61	399.00	388.92	392.67
7717	NASDAQ	ODFL	Thu, Jan 25, 2024	395.68	399.42	391.42	395.44
7716	NASDAQ	ODFL	Wed, Jan 24, 2024	398.19	398.42	391.33	391.68
7715	NASDAQ	ODFL	Tue, Jan 23, 2024	402.14	405.30	393.22	394.24
7714	NASDAQ	ODFL	Mon, Jan 22, 2024	390.45	401.95	389.95	401.71
7713	NASDAQ	ODFL	Fri, Jan 19, 2024	383.31	388.73	380.82	387.23
7712	NASDAQ	ODFL	Thu, Jan 18, 2024	379.00	383.91	377.49	382.40
7711	NASDAQ	ODFL	Wed, Jan 17, 2024	378.76	379.07	374.38	377.86
7710	NASDAQ	ODFL	Tue, Jan 16, 2024	387.28	388.08	380.25	382.80
7709	NASDAQ	ODFL	Fri, Jan 12, 2024	391.35	391.35	383.10	388.87
7708	NASDAQ	ODFL	Thu, Jan 11, 2024	392.14	392.82	383.68	388.84
7707	NASDAQ	ODFL	Wed, Jan 10, 2024	388.59	391.20	382.91	391.02
7706	NASDAQ	ODFL	Tue, Jan 9, 2024	388.91	394.73	386.03	390.76
7705	NASDAQ	ODFL	Mon, Jan 8, 2024	387.43	393.54	384.81	392.71
7704	NASDAQ	ODFL	Fri, Jan 5, 2024	389.18	389.31	382.47	383.77
7703	NASDAQ	ODFL	Thu, Jan 4, 2024	384.88	390.18	380.03	389.26
7702	NASDAQ	ODFL	Wed, Jan 3, 2024	393.42	393.99	384.21	385.12
7701	NASDAQ	ODFL	Tue, Jan 2, 2024	403.31	407.05	394.21	397.74
7700	NASDAQ	ODFL	Fri, Dec 29, 2023	410.00	413.10	403.62	405.33
7699	NASDAQ	ODFL	Thu, Dec 28, 2023	415.88	416.10	408.44	411.06
7698	NASDAQ	ODFL	Wed, Dec 27, 2023	416.81	418.93	411.22	413.60
7697	NASDAQ	ODFL	Tue, Dec 26, 2023	414.18	417.96	413.34	416.00
7696	NASDAQ	ODFL	Fri, Dec 22, 2023	412.70	415.37	408.60	412.97
7695	NASDAQ	ODFL	Thu, Dec 21, 2023	405.40	410.90	402.99	409.21
7694	NASDAQ	ODFL	Wed, Dec 20, 2023	396.59	415.95	395.14	402.03
7693	NASDAQ	ODFL	Tue, Dec 19, 2023	394.67	404.21	394.67	401.07
7692	NASDAQ	ODFL	Mon, Dec 18, 2023	397.07	400.01	389.17	393.08
7691	NASDAQ	ODFL	Fri, Dec 15, 2023	383.97	398.06	383.97	393.05
7690	NASDAQ	ODFL	Thu, Dec 14, 2023	386.62	389.73	380.25	382.52
7689	NASDAQ	ODFL	Wed, Dec 13, 2023	382.35	384.09	374.85	384.06
7688	NASDAQ	ODFL	Tue, Dec 12, 2023	380.14	384.68	378.01	382.24
7687	NASDAQ	ODFL	Mon, Dec 11, 2023	376.86	383.03	371.74	378.88
7686	NASDAQ	ODFL	Fri, Dec 8, 2023	373.80	380.54	369.02	369.45
7685	NASDAQ	ODFL	Thu, Dec 7, 2023	373.11	375.61	367.05	374.99
7684	NASDAQ	ODFL	Wed, Dec 6, 2023	394.91	396.48	370.51	372.89
7683	NASDAQ	ODFL	Tue, Dec 5, 2023	400.24	403.32	394.28	394.79
7682	NASDAQ	ODFL	Mon, Dec 4, 2023	402.95	407.22	398.39	403.90
7681	NASDAQ	ODFL	Fri, Dec 1, 2023	388.05	407.86	386.22	405.74
7680	NASDAQ	ODFL	Thu, Nov 30, 2023	384.27	389.77	376.90	389.06
7679	NASDAQ	ODFL	Wed, Nov 29, 2023	388.71	393.00	382.14	383.91
7678	NASDAQ	ODFL	Tue, Nov 28, 2023	397.93	397.93	380.02	387.38
7677	NASDAQ	ODFL	Mon, Nov 27, 2023	398.40	400.69	392.12	398.65
7676	NASDAQ	ODFL	Fri, Nov 24, 2023	404.94	406.46	402.87	404.32
7675	NASDAQ	ODFL	Wed, Nov 22, 2023	408.10	411.43	403.15	403.75
7674	NASDAQ	ODFL	Tue, Nov 21, 2023	402.29	405.95	400.42	404.88
7673	NASDAQ	ODFL	Mon, Nov 20, 2023	400.18	403.75	397.88	402.27
7672	NASDAQ	ODFL	Fri, Nov 17, 2023	401.42	402.62	397.87	399.90
7671	NASDAQ	ODFL	Thu, Nov 16, 2023	404.05	405.95	394.62	397.79
7670	NASDAQ	ODFL	Wed, Nov 15, 2023	406.40	411.32	402.16	402.74
7669	NASDAQ	ODFL	Tue, Nov 14, 2023	397.74	407.23	396.83	404.83
7668	NASDAQ	ODFL	Mon, Nov 13, 2023	391.00	392.43	386.73	391.01
7667	NASDAQ	ODFL	Fri, Nov 10, 2023	388.52	393.27	385.37	392.63
7666	NASDAQ	ODFL	Thu, Nov 9, 2023	393.53	395.24	380.24	385.60
7665	NASDAQ	ODFL	Wed, Nov 8, 2023	396.30	399.92	389.43	390.15
7664	NASDAQ	ODFL	Tue, Nov 7, 2023	391.48	401.18	390.41	396.36
7663	NASDAQ	ODFL	Mon, Nov 6, 2023	391.83	394.13	384.81	394.04
7662	NASDAQ	ODFL	Fri, Nov 3, 2023	392.71	395.28	388.80	392.34
7661	NASDAQ	ODFL	Thu, Nov 2, 2023	395.26	397.77	386.33	388.83
7660	NASDAQ	ODFL	Wed, Nov 1, 2023	378.06	391.80	376.94	390.65
7659	NASDAQ	ODFL	Tue, Oct 31, 2023	380.37	382.91	374.05	376.66
7658	NASDAQ	ODFL	Mon, Oct 30, 2023	375.26	379.87	366.08	379.14
7657	NASDAQ	ODFL	Fri, Oct 27, 2023	375.03	384.26	363.61	368.46
7656	NASDAQ	ODFL	Thu, Oct 26, 2023	369.28	374.83	361.31	369.79
7655	NASDAQ	ODFL	Wed, Oct 25, 2023	390.50	397.41	357.00	371.01
7654	NASDAQ	ODFL	Tue, Oct 24, 2023	388.73	392.18	380.07	385.90
7653	NASDAQ	ODFL	Mon, Oct 23, 2023	392.61	395.50	387.25	387.66
7652	NASDAQ	ODFL	Fri, Oct 20, 2023	399.37	404.25	386.68	393.03
7651	NASDAQ	ODFL	Thu, Oct 19, 2023	406.05	407.46	394.50	396.45
7650	NASDAQ	ODFL	Wed, Oct 18, 2023	413.22	415.31	401.47	401.86
7649	NASDAQ	ODFL	Tue, Oct 17, 2023	414.45	420.70	411.37	417.14
7648	NASDAQ	ODFL	Mon, Oct 16, 2023	409.60	424.09	407.98	412.42
7647	NASDAQ	ODFL	Fri, Oct 13, 2023	426.17	428.00	402.44	405.08
7646	NASDAQ	ODFL	Thu, Oct 12, 2023	428.04	428.19	419.82	424.07
7645	NASDAQ	ODFL	Wed, Oct 11, 2023	424.51	426.98	421.73	425.76
7644	NASDAQ	ODFL	Tue, Oct 10, 2023	422.17	429.70	421.17	425.11
7643	NASDAQ	ODFL	Mon, Oct 9, 2023	408.84	423.44	407.52	422.17
7642	NASDAQ	ODFL	Fri, Oct 6, 2023	401.33	415.46	401.22	413.42
7641	NASDAQ	ODFL	Thu, Oct 5, 2023	405.16	407.92	398.87	403.28
7640	NASDAQ	ODFL	Wed, Oct 4, 2023	402.99	404.96	399.01	403.16
7639	NASDAQ	ODFL	Tue, Oct 3, 2023	400.11	408.94	396.94	399.87
7638	NASDAQ	ODFL	Mon, Oct 2, 2023	406.40	407.87	397.85	403.19
7637	NASDAQ	ODFL	Fri, Sep 29, 2023	410.00	414.74	407.22	409.14
7636	NASDAQ	ODFL	Thu, Sep 28, 2023	399.21	409.08	396.66	406.05
7635	NASDAQ	ODFL	Wed, Sep 27, 2023	403.15	405.04	396.92	399.89
7634	NASDAQ	ODFL	Tue, Sep 26, 2023	406.13	406.13	397.79	399.01
7633	NASDAQ	ODFL	Mon, Sep 25, 2023	400.66	411.35	400.32	408.51
7632	NASDAQ	ODFL	Fri, Sep 22, 2023	400.13	407.88	399.39	400.66
7631	NASDAQ	ODFL	Thu, Sep 21, 2023	405.59	406.66	397.18	400.13
7630	NASDAQ	ODFL	Wed, Sep 20, 2023	409.58	413.08	407.56	407.88
7629	NASDAQ	ODFL	Tue, Sep 19, 2023	408.17	409.80	401.27	406.28
7628	NASDAQ	ODFL	Mon, Sep 18, 2023	407.98	412.98	407.00	409.84
7627	NASDAQ	ODFL	Fri, Sep 15, 2023	407.39	409.95	400.05	409.60
7626	NASDAQ	ODFL	Thu, Sep 14, 2023	419.31	421.46	403.72	406.98
7625	NASDAQ	ODFL	Wed, Sep 13, 2023	421.92	426.44	414.83	415.74
7624	NASDAQ	ODFL	Tue, Sep 12, 2023	422.22	428.49	420.73	421.85
7623	NASDAQ	ODFL	Mon, Sep 11, 2023	426.16	426.16	426.04	426.04
7622	NASDAQ	ODFL	Fri, Sep 8, 2023	430.72	432.79	420.73	421.25
7621	NASDAQ	ODFL	Thu, Sep 7, 2023	426.97	437.08	421.96	432.75
7620	NASDAQ	ODFL	Wed, Sep 6, 2023	423.39	431.45	420.33	423.86
7619	NASDAQ	ODFL	Tue, Sep 5, 2023	432.37	433.53	418.34	423.44
7618	NASDAQ	ODFL	Fri, Sep 1, 2023	433.59	438.05	428.58	435.87
7617	NASDAQ	ODFL	Thu, Aug 31, 2023	426.22	430.01	422.67	427.37
7616	NASDAQ	ODFL	Wed, Aug 30, 2023	427.80	432.40	426.59	430.31
7615	NASDAQ	ODFL	Tue, Aug 29, 2023	414.77	429.40	413.77	427.80
7614	NASDAQ	ODFL	Mon, Aug 28, 2023	412.95	420.20	410.94	416.39
7613	NASDAQ	ODFL	Fri, Aug 25, 2023	410.71	412.51	402.53	409.04
7612	NASDAQ	ODFL	Thu, Aug 24, 2023	412.32	415.33	408.49	408.70
7611	NASDAQ	ODFL	Wed, Aug 23, 2023	405.74	413.41	401.47	412.65
7610	NASDAQ	ODFL	Tue, Aug 22, 2023	402.56	406.14	399.84	405.00
7609	NASDAQ	ODFL	Mon, Aug 21, 2023	396.95	409.57	396.93	403.11
7608	NASDAQ	ODFL	Fri, Aug 18, 2023	390.62	395.63	388.25	393.49
7607	NASDAQ	ODFL	Thu, Aug 17, 2023	403.04	410.04	393.61	394.17
7606	NASDAQ	ODFL	Wed, Aug 16, 2023	412.09	424.34	405.30	407.10
7605	NASDAQ	ODFL	Tue, Aug 15, 2023	415.00	417.98	408.72	409.64
7604	NASDAQ	ODFL	Mon, Aug 14, 2023	410.46	418.60	406.96	415.99
7603	NASDAQ	ODFL	Fri, Aug 11, 2023	403.62	412.46	403.62	410.78
7602	NASDAQ	ODFL	Thu, Aug 10, 2023	403.08	409.65	400.61	405.95
7601	NASDAQ	ODFL	Wed, Aug 9, 2023	406.46	408.59	400.06	401.44
7600	NASDAQ	ODFL	Tue, Aug 8, 2023	406.03	409.67	402.67	409.10
7599	NASDAQ	ODFL	Mon, Aug 7, 2023	410.59	417.41	401.88	409.36
7598	NASDAQ	ODFL	Fri, Aug 4, 2023	408.86	417.78	403.50	407.11
7597	NASDAQ	ODFL	Thu, Aug 3, 2023	406.94	417.41	406.22	413.04
7596	NASDAQ	ODFL	Wed, Aug 2, 2023	407.49	413.97	406.44	408.58
7595	NASDAQ	ODFL	Tue, Aug 1, 2023	419.49	420.66	399.35	412.63
7594	NASDAQ	ODFL	Mon, Jul 31, 2023	427.00	429.24	415.09	419.49
7593	NASDAQ	ODFL	Fri, Jul 28, 2023	420.04	428.80	414.30	427.59
7592	NASDAQ	ODFL	Thu, Jul 27, 2023	424.45	424.45	408.90	412.13
7591	NASDAQ	ODFL	Wed, Jul 26, 2023	405.99	423.34	401.20	420.75
7590	NASDAQ	ODFL	Tue, Jul 25, 2023	390.68	399.17	389.43	395.37
7589	NASDAQ	ODFL	Mon, Jul 24, 2023	380.60	390.74	376.54	389.46
7588	NASDAQ	ODFL	Fri, Jul 21, 2023	396.07	404.33	392.16	394.49
7587	NASDAQ	ODFL	Thu, Jul 20, 2023	395.82	406.29	393.37	398.36
7586	NASDAQ	ODFL	Wed, Jul 19, 2023	395.06	399.37	391.83	395.20
7585	NASDAQ	ODFL	Tue, Jul 18, 2023	400.00	411.57	393.60	394.20
7584	NASDAQ	ODFL	Mon, Jul 17, 2023	374.63	385.91	373.74	383.28
7583	NASDAQ	ODFL	Fri, Jul 14, 2023	376.54	379.16	375.84	377.77
7582	NASDAQ	ODFL	Thu, Jul 13, 2023	379.44	379.65	373.53	377.34
7581	NASDAQ	ODFL	Wed, Jul 12, 2023	381.25	381.75	371.14	375.76
7580	NASDAQ	ODFL	Tue, Jul 11, 2023	374.40	379.12	371.97	377.91
7579	NASDAQ	ODFL	Mon, Jul 10, 2023	371.86	377.72	367.81	374.75
7578	NASDAQ	ODFL	Fri, Jul 7, 2023	369.40	378.58	368.96	369.94
7577	NASDAQ	ODFL	Thu, Jul 6, 2023	363.39	367.66	361.92	366.06
7576	NASDAQ	ODFL	Wed, Jul 5, 2023	363.24	372.00	362.50	367.73
7575	NASDAQ	ODFL	Mon, Jul 3, 2023	367.78	369.82	364.08	367.87
7574	NASDAQ	ODFL	Fri, Jun 30, 2023	377.07	377.30	362.92	369.75
7573	NASDAQ	ODFL	Thu, Jun 29, 2023	371.49	376.73	368.23	375.75
7572	NASDAQ	ODFL	Wed, Jun 28, 2023	360.35	373.06	360.34	370.29
7571	NASDAQ	ODFL	Tue, Jun 27, 2023	337.71	359.79	336.86	359.27
7570	NASDAQ	ODFL	Mon, Jun 26, 2023	326.63	337.22	326.60	334.54
7569	NASDAQ	ODFL	Fri, Jun 23, 2023	327.75	332.68	326.28	326.63
7568	NASDAQ	ODFL	Thu, Jun 22, 2023	326.72	334.90	325.54	330.91
7567	NASDAQ	ODFL	Wed, Jun 21, 2023	317.84	327.67	317.19	326.65
7566	NASDAQ	ODFL	Tue, Jun 20, 2023	324.15	325.85	319.14	320.61
7565	NASDAQ	ODFL	Fri, Jun 16, 2023	333.75	335.79	325.16	325.46
7564	NASDAQ	ODFL	Thu, Jun 15, 2023	320.42	329.50	319.66	328.37
7563	NASDAQ	ODFL	Wed, Jun 14, 2023	313.59	322.35	310.23	320.72
7562	NASDAQ	ODFL	Tue, Jun 13, 2023	308.08	312.73	306.34	312.10
7561	NASDAQ	ODFL	Mon, Jun 12, 2023	304.06	306.54	298.89	306.14
7560	NASDAQ	ODFL	Fri, Jun 9, 2023	316.00	317.02	305.11	306.19
7559	NASDAQ	ODFL	Thu, Jun 8, 2023	314.84	318.56	311.72	316.88
7558	NASDAQ	ODFL	Wed, Jun 7, 2023	307.53	317.38	307.21	316.10
7557	NASDAQ	ODFL	Tue, Jun 6, 2023	307.00	313.01	298.00	307.53
7556	NASDAQ	ODFL	Mon, Jun 5, 2023	321.07	321.07	313.40	313.60
7555	NASDAQ	ODFL	Fri, Jun 2, 2023	318.31	324.62	316.19	319.67
7554	NASDAQ	ODFL	Thu, Jun 1, 2023	311.28	318.14	308.27	317.65
7553	NASDAQ	ODFL	Wed, May 31, 2023	315.64	317.16	306.63	310.44
7552	NASDAQ	ODFL	Tue, May 30, 2023	317.62	319.84	314.74	317.58
7551	NASDAQ	ODFL	Fri, May 26, 2023	310.48	318.86	309.30	315.83
7550	NASDAQ	ODFL	Thu, May 25, 2023	301.53	311.28	301.53	310.19
7549	NASDAQ	ODFL	Wed, May 24, 2023	298.54	302.18	295.80	300.48
7548	NASDAQ	ODFL	Tue, May 23, 2023	299.72	301.57	297.35	301.30
7547	NASDAQ	ODFL	Mon, May 22, 2023	305.55	306.39	298.89	302.15
7546	NASDAQ	ODFL	Fri, May 19, 2023	307.71	308.89	300.14	301.41
7545	NASDAQ	ODFL	Thu, May 18, 2023	302.98	309.27	300.99	306.43
7544	NASDAQ	ODFL	Wed, May 17, 2023	303.63	305.22	299.81	303.76
7543	NASDAQ	ODFL	Tue, May 16, 2023	304.43	304.43	298.34	298.43
7542	NASDAQ	ODFL	Mon, May 15, 2023	307.25	309.26	304.88	306.48
7541	NASDAQ	ODFL	Fri, May 12, 2023	311.28	313.95	304.46	308.07
7540	NASDAQ	ODFL	Thu, May 11, 2023	312.58	315.01	308.42	310.42
7539	NASDAQ	ODFL	Wed, May 10, 2023	316.97	318.88	311.38	314.41
7538	NASDAQ	ODFL	Tue, May 9, 2023	310.32	314.09	306.35	312.15
7537	NASDAQ	ODFL	Mon, May 8, 2023	318.71	320.39	310.16	311.64
7536	NASDAQ	ODFL	Fri, May 5, 2023	313.51	319.13	312.82	316.97
7535	NASDAQ	ODFL	Thu, May 4, 2023	318.16	320.70	311.71	312.24
7534	NASDAQ	ODFL	Wed, May 3, 2023	317.24	327.09	316.66	320.67
7533	NASDAQ	ODFL	Tue, May 2, 2023	317.74	319.02	309.69	315.57
7532	NASDAQ	ODFL	Mon, May 1, 2023	320.46	321.75	315.73	317.74
7531	NASDAQ	ODFL	Fri, Apr 28, 2023	317.61	324.33	313.66	320.39
7530	NASDAQ	ODFL	Thu, Apr 27, 2023	305.18	315.97	303.23	313.21
7529	NASDAQ	ODFL	Wed, Apr 26, 2023	319.33	325.64	298.42	305.52
7528	NASDAQ	ODFL	Tue, Apr 25, 2023	347.48	348.19	338.63	339.37
7527	NASDAQ	ODFL	Mon, Apr 24, 2023	349.29	356.70	348.18	354.44
7526	NASDAQ	ODFL	Fri, Apr 21, 2023	346.87	353.32	346.36	348.85
7525	NASDAQ	ODFL	Thu, Apr 20, 2023	343.13	351.00	342.00	346.89
7524	NASDAQ	ODFL	Wed, Apr 19, 2023	341.50	346.77	341.02	346.01
7523	NASDAQ	ODFL	Tue, Apr 18, 2023	342.00	350.39	340.49	343.40
7522	NASDAQ	ODFL	Mon, Apr 17, 2023	341.34	341.73	336.18	340.82
7521	NASDAQ	ODFL	Fri, Apr 14, 2023	330.92	340.61	330.92	338.67
7520	NASDAQ	ODFL	Thu, Apr 13, 2023	341.38	341.38	327.07	332.77
7519	NASDAQ	ODFL	Wed, Apr 12, 2023	342.96	345.64	337.94	340.06
7518	NASDAQ	ODFL	Tue, Apr 11, 2023	336.47	341.50	335.57	339.99
7517	NASDAQ	ODFL	Mon, Apr 10, 2023	323.25	335.15	321.40	334.79
7516	NASDAQ	ODFL	Thu, Apr 6, 2023	324.05	329.03	320.80	325.77
7515	NASDAQ	ODFL	Wed, Apr 5, 2023	326.23	326.98	320.77	324.97
7514	NASDAQ	ODFL	Tue, Apr 4, 2023	334.76	335.66	326.88	328.72
7513	NASDAQ	ODFL	Mon, Apr 3, 2023	338.71	340.90	328.14	334.21
7512	NASDAQ	ODFL	Fri, Mar 31, 2023	334.79	341.34	331.81	340.84
7511	NASDAQ	ODFL	Thu, Mar 30, 2023	334.78	335.49	332.17	333.61
7510	NASDAQ	ODFL	Wed, Mar 29, 2023	335.86	336.41	329.65	331.38
7509	NASDAQ	ODFL	Tue, Mar 28, 2023	332.89	336.53	330.25	332.03
7508	NASDAQ	ODFL	Mon, Mar 27, 2023	332.09	336.64	330.87	334.49
7507	NASDAQ	ODFL	Fri, Mar 24, 2023	326.28	330.29	320.85	329.50
7506	NASDAQ	ODFL	Thu, Mar 23, 2023	331.83	339.08	328.05	329.50
7505	NASDAQ	ODFL	Wed, Mar 22, 2023	334.28	339.84	330.71	330.82
7504	NASDAQ	ODFL	Tue, Mar 21, 2023	338.85	341.88	334.86	336.15
7503	NASDAQ	ODFL	Mon, Mar 20, 2023	331.83	335.67	326.38	333.43
7502	NASDAQ	ODFL	Fri, Mar 17, 2023	337.01	339.39	330.05	331.56
7501	NASDAQ	ODFL	Thu, Mar 16, 2023	329.81	339.98	329.00	337.51
7500	NASDAQ	ODFL	Wed, Mar 15, 2023	329.99	333.27	325.19	332.47
7499	NASDAQ	ODFL	Tue, Mar 14, 2023	334.13	341.84	325.99	333.59
7498	NASDAQ	ODFL	Mon, Mar 13, 2023	330.03	334.30	323.34	329.22
7497	NASDAQ	ODFL	Fri, Mar 10, 2023	342.97	345.30	333.61	336.37
7496	NASDAQ	ODFL	Thu, Mar 9, 2023	353.20	354.39	342.52	342.97
7495	NASDAQ	ODFL	Wed, Mar 8, 2023	349.65	351.94	345.20	350.44
7494	NASDAQ	ODFL	Tue, Mar 7, 2023	352.86	354.65	348.40	349.80
7493	NASDAQ	ODFL	Mon, Mar 6, 2023	353.24	358.52	351.94	352.95
7492	NASDAQ	ODFL	Fri, Mar 3, 2023	354.30	357.75	349.69	355.06
7491	NASDAQ	ODFL	Thu, Mar 2, 2023	336.27	357.15	335.27	354.77
7490	NASDAQ	ODFL	Wed, Mar 1, 2023	339.61	343.72	337.73	338.61
7489	NASDAQ	ODFL	Tue, Feb 28, 2023	339.65	345.54	338.46	339.26
7488	NASDAQ	ODFL	Mon, Feb 27, 2023	345.02	346.37	341.37	342.39
7487	NASDAQ	ODFL	Fri, Feb 24, 2023	337.70	342.91	335.20	339.54
7486	NASDAQ	ODFL	Thu, Feb 23, 2023	345.53	347.61	340.63	345.28
7485	NASDAQ	ODFL	Wed, Feb 22, 2023	344.46	347.99	340.95	342.01
7484	NASDAQ	ODFL	Tue, Feb 21, 2023	351.68	351.81	341.76	342.70
7483	NASDAQ	ODFL	Fri, Feb 17, 2023	350.64	355.72	347.89	354.84
7482	NASDAQ	ODFL	Thu, Feb 16, 2023	349.45	355.81	347.76	351.93
7481	NASDAQ	ODFL	Wed, Feb 15, 2023	353.86	358.50	352.27	357.21
7480	NASDAQ	ODFL	Tue, Feb 14, 2023	353.44	359.60	350.22	358.69
7479	NASDAQ	ODFL	Mon, Feb 13, 2023	350.08	356.13	346.01	355.96
7478	NASDAQ	ODFL	Fri, Feb 10, 2023	350.62	354.17	347.32	349.00
7477	NASDAQ	ODFL	Thu, Feb 9, 2023	367.60	367.90	353.46	355.00
7476	NASDAQ	ODFL	Wed, Feb 8, 2023	367.34	370.33	362.00	365.90
7475	NASDAQ	ODFL	Tue, Feb 7, 2023	366.80	370.88	360.57	365.70
7474	NASDAQ	ODFL	Mon, Feb 6, 2023	371.24	373.14	366.66	369.57
7473	NASDAQ	ODFL	Fri, Feb 3, 2023	365.03	375.81	357.71	371.01
7472	NASDAQ	ODFL	Thu, Feb 2, 2023	373.25	381.81	368.76	371.41
7471	NASDAQ	ODFL	Wed, Feb 1, 2023	350.00	374.13	348.09	367.62
7470	NASDAQ	ODFL	Tue, Jan 31, 2023	323.27	333.68	321.78	333.24
7469	NASDAQ	ODFL	Mon, Jan 30, 2023	324.01	329.73	321.06	321.88
7468	NASDAQ	ODFL	Fri, Jan 27, 2023	317.29	337.97	317.29	333.79
7467	NASDAQ	ODFL	Thu, Jan 26, 2023	324.18	325.65	314.50	319.25
7466	NASDAQ	ODFL	Wed, Jan 25, 2023	315.74	322.66	314.06	320.56
7465	NASDAQ	ODFL	Tue, Jan 24, 2023	322.03	323.53	318.50	320.90
7464	NASDAQ	ODFL	Mon, Jan 23, 2023	318.12	327.52	316.44	322.86
7463	NASDAQ	ODFL	Fri, Jan 20, 2023	312.30	317.17	309.23	317.02
7462	NASDAQ	ODFL	Thu, Jan 19, 2023	311.81	317.97	310.29	310.74
7461	NASDAQ	ODFL	Wed, Jan 18, 2023	316.48	329.77	315.44	315.66
7460	NASDAQ	ODFL	Tue, Jan 17, 2023	317.99	319.50	312.29	314.58
7459	NASDAQ	ODFL	Fri, Jan 13, 2023	309.05	316.56	309.05	315.35
7458	NASDAQ	ODFL	Thu, Jan 12, 2023	311.23	313.98	306.10	313.25
7457	NASDAQ	ODFL	Wed, Jan 11, 2023	309.21	314.98	308.57	313.08
7456	NASDAQ	ODFL	Tue, Jan 10, 2023	303.89	306.85	301.45	306.60
7455	NASDAQ	ODFL	Mon, Jan 9, 2023	304.38	312.74	302.78	306.37
7454	NASDAQ	ODFL	Fri, Jan 6, 2023	285.71	302.04	284.81	300.70
7453	NASDAQ	ODFL	Thu, Jan 5, 2023	285.02	285.91	280.24	281.48
7452	NASDAQ	ODFL	Wed, Jan 4, 2023	285.24	290.34	284.21	288.79
7451	NASDAQ	ODFL	Tue, Jan 3, 2023	286.01	286.50	279.99	282.52
7450	NASDAQ	ODFL	Fri, Dec 30, 2022	283.03	286.58	280.18	283.78
7449	NASDAQ	ODFL	Thu, Dec 29, 2022	285.35	290.60	284.28	286.58
7448	NASDAQ	ODFL	Wed, Dec 28, 2022	286.84	288.50	282.00	282.25
7447	NASDAQ	ODFL	Tue, Dec 27, 2022	286.37	288.69	284.60	286.77
7446	NASDAQ	ODFL	Fri, Dec 23, 2022	282.00	287.31	281.00	286.10
7445	NASDAQ	ODFL	Thu, Dec 22, 2022	284.00	284.89	277.49	281.97
7444	NASDAQ	ODFL	Wed, Dec 21, 2022	288.98	290.75	283.07	287.31
7443	NASDAQ	ODFL	Tue, Dec 20, 2022	288.59	289.05	282.40	284.21
7442	NASDAQ	ODFL	Mon, Dec 19, 2022	294.99	295.06	287.95	290.19
7441	NASDAQ	ODFL	Fri, Dec 16, 2022	294.25	301.95	292.38	294.88
7440	NASDAQ	ODFL	Thu, Dec 15, 2022	304.75	305.79	296.99	299.14
7439	NASDAQ	ODFL	Wed, Dec 14, 2022	304.31	312.93	303.62	309.40
7438	NASDAQ	ODFL	Tue, Dec 13, 2022	319.52	321.79	302.23	304.65
7437	NASDAQ	ODFL	Mon, Dec 12, 2022	293.00	304.19	290.99	301.80
7436	NASDAQ	ODFL	Fri, Dec 9, 2022	286.47	293.92	285.00	292.23
7435	NASDAQ	ODFL	Thu, Dec 8, 2022	285.11	289.75	285.00	287.27
7434	NASDAQ	ODFL	Wed, Dec 7, 2022	285.42	289.44	284.90	286.65
7433	NASDAQ	ODFL	Tue, Dec 6, 2022	288.61	288.72	284.01	287.12
7432	NASDAQ	ODFL	Mon, Dec 5, 2022	298.05	301.10	287.77	289.76
7431	NASDAQ	ODFL	Fri, Dec 2, 2022	295.55	305.04	293.05	302.85
7430	NASDAQ	ODFL	Thu, Dec 1, 2022	302.28	302.31	293.62	300.89
7429	NASDAQ	ODFL	Wed, Nov 30, 2022	291.48	303.58	286.83	302.61
7428	NASDAQ	ODFL	Tue, Nov 29, 2022	291.10	292.83	287.19	292.07
7427	NASDAQ	ODFL	Mon, Nov 28, 2022	292.01	296.51	287.90	288.32
7426	NASDAQ	ODFL	Fri, Nov 25, 2022	294.81	297.58	293.72	293.99
7425	NASDAQ	ODFL	Wed, Nov 23, 2022	296.23	300.52	292.71	297.03
7424	NASDAQ	ODFL	Tue, Nov 22, 2022	301.70	301.70	294.26	295.90
7423	NASDAQ	ODFL	Mon, Nov 21, 2022	298.32	300.40	295.98	298.60
7422	NASDAQ	ODFL	Fri, Nov 18, 2022	302.76	303.89	294.13	298.34
7421	NASDAQ	ODFL	Thu, Nov 17, 2022	301.00	301.00	291.67	298.77
7420	NASDAQ	ODFL	Wed, Nov 16, 2022	315.54	315.79	306.61	307.17
7419	NASDAQ	ODFL	Tue, Nov 15, 2022	320.32	323.33	315.00	318.09
7418	NASDAQ	ODFL	Mon, Nov 14, 2022	311.52	321.19	310.83	314.27
7417	NASDAQ	ODFL	Fri, Nov 11, 2022	310.31	319.00	307.96	314.11
7416	NASDAQ	ODFL	Thu, Nov 10, 2022	300.29	306.25	296.31	305.63
7415	NASDAQ	ODFL	Wed, Nov 9, 2022	286.13	291.43	280.78	281.86
7414	NASDAQ	ODFL	Tue, Nov 8, 2022	284.69	291.54	282.21	290.06
7413	NASDAQ	ODFL	Mon, Nov 7, 2022	274.05	284.02	273.12	281.98
7412	NASDAQ	ODFL	Fri, Nov 4, 2022	266.30	272.02	264.67	271.91
7411	NASDAQ	ODFL	Thu, Nov 3, 2022	256.32	265.66	252.62	263.03
7410	NASDAQ	ODFL	Wed, Nov 2, 2022	271.20	274.49	259.87	260.39
7409	NASDAQ	ODFL	Tue, Nov 1, 2022	277.30	281.59	269.29	272.87
7408	NASDAQ	ODFL	Mon, Oct 31, 2022	267.53	277.80	264.01	274.60
7407	NASDAQ	ODFL	Fri, Oct 28, 2022	266.27	271.81	262.86	270.60
7406	NASDAQ	ODFL	Thu, Oct 27, 2022	272.36	276.74	261.21	264.41
7405	NASDAQ	ODFL	Wed, Oct 26, 2022	286.64	286.64	263.51	274.50
7404	NASDAQ	ODFL	Tue, Oct 25, 2022	269.39	278.07	269.29	274.03
7403	NASDAQ	ODFL	Mon, Oct 24, 2022	262.63	270.91	260.46	269.22
7402	NASDAQ	ODFL	Fri, Oct 21, 2022	257.49	260.78	253.27	260.43
7401	NASDAQ	ODFL	Thu, Oct 20, 2022	259.50	265.08	250.38	257.65
7400	NASDAQ	ODFL	Wed, Oct 19, 2022	266.75	267.62	258.73	260.76
7399	NASDAQ	ODFL	Tue, Oct 18, 2022	273.83	277.45	266.43	268.63
7398	NASDAQ	ODFL	Mon, Oct 17, 2022	266.81	271.67	266.38	267.11
7397	NASDAQ	ODFL	Fri, Oct 14, 2022	272.83	274.17	259.20	259.54
7396	NASDAQ	ODFL	Thu, Oct 13, 2022	263.34	273.39	256.81	268.55
7395	NASDAQ	ODFL	Wed, Oct 12, 2022	270.49	275.91	266.08	274.65
7394	NASDAQ	ODFL	Tue, Oct 11, 2022	264.75	271.40	264.19	267.76
7393	NASDAQ	ODFL	Mon, Oct 10, 2022	262.33	269.07	258.82	267.85
7392	NASDAQ	ODFL	Fri, Oct 7, 2022	271.11	272.38	259.14	260.04
7391	NASDAQ	ODFL	Thu, Oct 6, 2022	271.70	278.93	270.75	277.18
7390	NASDAQ	ODFL	Wed, Oct 5, 2022	263.12	275.60	263.12	272.49
7389	NASDAQ	ODFL	Tue, Oct 4, 2022	268.60	273.96	266.62	273.16
7388	NASDAQ	ODFL	Mon, Oct 3, 2022	251.06	263.48	251.06	261.87
7387	NASDAQ	ODFL	Fri, Sep 30, 2022	254.60	256.98	248.52	248.77
7386	NASDAQ	ODFL	Thu, Sep 29, 2022	252.93	255.31	251.87	254.18
7385	NASDAQ	ODFL	Wed, Sep 28, 2022	250.59	257.69	248.54	256.18
7384	NASDAQ	ODFL	Tue, Sep 27, 2022	250.84	253.37	246.86	249.75
7383	NASDAQ	ODFL	Mon, Sep 26, 2022	248.02	253.04	246.43	247.88
7382	NASDAQ	ODFL	Fri, Sep 23, 2022	241.25	248.26	240.00	248.03
7381	NASDAQ	ODFL	Thu, Sep 22, 2022	249.60	250.46	243.56	244.38
7380	NASDAQ	ODFL	Wed, Sep 21, 2022	256.54	259.69	251.50	251.60
7379	NASDAQ	ODFL	Tue, Sep 20, 2022	255.80	257.16	250.87	253.58
7378	NASDAQ	ODFL	Mon, Sep 19, 2022	251.99	258.95	251.41	258.28
7377	NASDAQ	ODFL	Fri, Sep 16, 2022	248.88	255.00	244.54	254.03
7376	NASDAQ	ODFL	Thu, Sep 15, 2022	260.30	262.30	254.92	256.36
7375	NASDAQ	ODFL	Wed, Sep 14, 2022	261.84	261.86	257.14	259.73
7374	NASDAQ	ODFL	Tue, Sep 13, 2022	266.89	269.39	259.65	260.60
7373	NASDAQ	ODFL	Mon, Sep 12, 2022	269.47	278.55	269.21	276.00
7372	NASDAQ	ODFL	Fri, Sep 9, 2022	261.46	269.06	261.46	268.79
7371	NASDAQ	ODFL	Thu, Sep 8, 2022	262.00	262.46	255.81	259.78
7370	NASDAQ	ODFL	Wed, Sep 7, 2022	272.43	272.43	259.66	263.98
7369	NASDAQ	ODFL	Tue, Sep 6, 2022	274.08	276.77	270.36	272.00
7368	NASDAQ	ODFL	Fri, Sep 2, 2022	280.64	281.31	269.89	272.23
7367	NASDAQ	ODFL	Thu, Sep 1, 2022	269.06	277.94	267.25	277.71
7366	NASDAQ	ODFL	Wed, Aug 31, 2022	278.75	278.75	268.86	271.41
7365	NASDAQ	ODFL	Tue, Aug 30, 2022	280.55	281.76	272.84	276.30
7364	NASDAQ	ODFL	Mon, Aug 29, 2022	283.88	284.59	279.26	279.79
7363	NASDAQ	ODFL	Fri, Aug 26, 2022	299.04	302.66	285.16	285.65
7362	NASDAQ	ODFL	Thu, Aug 25, 2022	293.95	300.98	291.61	300.91
7361	NASDAQ	ODFL	Wed, Aug 24, 2022	293.33	294.96	290.49	291.37
7360	NASDAQ	ODFL	Tue, Aug 23, 2022	291.55	294.56	290.17	291.95
7359	NASDAQ	ODFL	Mon, Aug 22, 2022	292.54	294.97	289.94	291.91
7358	NASDAQ	ODFL	Fri, Aug 19, 2022	300.02	300.54	295.06	297.04
7357	NASDAQ	ODFL	Thu, Aug 18, 2022	302.66	306.83	302.11	303.31
7356	NASDAQ	ODFL	Wed, Aug 17, 2022	304.65	305.85	296.40	303.22
7355	NASDAQ	ODFL	Tue, Aug 16, 2022	311.30	313.49	308.31	310.07
7354	NASDAQ	ODFL	Mon, Aug 15, 2022	314.32	316.20	309.31	312.29
7353	NASDAQ	ODFL	Fri, Aug 12, 2022	317.16	319.00	311.62	314.31
7352	NASDAQ	ODFL	Thu, Aug 11, 2022	317.45	323.72	314.78	315.39
7351	NASDAQ	ODFL	Wed, Aug 10, 2022	309.18	317.13	306.67	315.38
7350	NASDAQ	ODFL	Tue, Aug 9, 2022	305.51	307.48	299.28	301.92
7349	NASDAQ	ODFL	Mon, Aug 8, 2022	304.33	309.81	303.15	306.91
7348	NASDAQ	ODFL	Fri, Aug 5, 2022	294.73	303.34	294.28	303.17
7347	NASDAQ	ODFL	Thu, Aug 4, 2022	295.77	299.21	293.26	299.08
7346	NASDAQ	ODFL	Wed, Aug 3, 2022	295.98	297.48	292.09	295.70
7345	NASDAQ	ODFL	Tue, Aug 2, 2022	303.23	303.23	293.88	294.16
7344	NASDAQ	ODFL	Mon, Aug 1, 2022	300.00	306.35	298.94	303.79
7343	NASDAQ	ODFL	Fri, Jul 29, 2022	291.44	304.34	290.97	303.51
7342	NASDAQ	ODFL	Thu, Jul 28, 2022	276.81	294.52	276.07	293.16
7341	NASDAQ	ODFL	Wed, Jul 27, 2022	272.98	274.09	262.60	273.48
7340	NASDAQ	ODFL	Tue, Jul 26, 2022	274.58	278.10	269.38	273.10
7339	NASDAQ	ODFL	Mon, Jul 25, 2022	277.81	280.49	272.93	275.55
7338	NASDAQ	ODFL	Fri, Jul 22, 2022	282.50	284.09	277.53	278.96
7337	NASDAQ	ODFL	Thu, Jul 21, 2022	276.99	284.73	275.88	282.18
7336	NASDAQ	ODFL	Wed, Jul 20, 2022	270.23	276.98	268.80	276.62
7335	NASDAQ	ODFL	Tue, Jul 19, 2022	264.03	271.89	261.66	270.65
7334	NASDAQ	ODFL	Mon, Jul 18, 2022	257.58	264.08	256.90	261.50
7333	NASDAQ	ODFL	Fri, Jul 15, 2022	254.27	258.82	252.89	255.31
7332	NASDAQ	ODFL	Thu, Jul 14, 2022	246.20	251.80	243.50	250.90
7331	NASDAQ	ODFL	Wed, Jul 13, 2022	254.39	259.36	247.56	249.32
7330	NASDAQ	ODFL	Tue, Jul 12, 2022	265.19	271.38	262.21	262.81
7329	NASDAQ	ODFL	Mon, Jul 11, 2022	269.64	271.37	267.95	269.53
7328	NASDAQ	ODFL	Fri, Jul 8, 2022	272.90	275.91	266.88	273.02
7327	NASDAQ	ODFL	Thu, Jul 7, 2022	266.29	274.13	265.52	273.69
7326	NASDAQ	ODFL	Wed, Jul 6, 2022	262.45	266.78	258.54	264.19
7325	NASDAQ	ODFL	Tue, Jul 5, 2022	257.69	259.64	252.40	259.02
7324	NASDAQ	ODFL	Fri, Jul 1, 2022	254.86	261.63	252.00	261.01
7323	NASDAQ	ODFL	Thu, Jun 30, 2022	251.02	259.71	249.11	256.28
7322	NASDAQ	ODFL	Wed, Jun 29, 2022	252.32	256.83	245.88	255.29
7321	NASDAQ	ODFL	Tue, Jun 28, 2022	259.36	264.69	250.02	250.72
7320	NASDAQ	ODFL	Mon, Jun 27, 2022	263.56	265.95	258.50	260.06
7319	NASDAQ	ODFL	Fri, Jun 24, 2022	250.26	262.43	250.00	257.72
7318	NASDAQ	ODFL	Thu, Jun 23, 2022	237.86	248.03	235.55	247.62
7317	NASDAQ	ODFL	Wed, Jun 22, 2022	235.31	238.27	233.82	235.70
7316	NASDAQ	ODFL	Tue, Jun 21, 2022	236.50	240.27	235.04	238.35
7315	NASDAQ	ODFL	Fri, Jun 17, 2022	235.30	238.20	231.70	232.10
7314	NASDAQ	ODFL	Thu, Jun 16, 2022	236.79	238.67	232.50	234.95
7313	NASDAQ	ODFL	Wed, Jun 15, 2022	241.22	246.92	238.30	242.25
7312	NASDAQ	ODFL	Tue, Jun 14, 2022	242.82	245.96	236.58	239.47
7311	NASDAQ	ODFL	Mon, Jun 13, 2022	242.97	245.58	238.02	239.70
7310	NASDAQ	ODFL	Fri, Jun 10, 2022	247.49	250.99	243.49	247.18
7309	NASDAQ	ODFL	Thu, Jun 9, 2022	252.45	258.73	251.35	252.27
7308	NASDAQ	ODFL	Wed, Jun 8, 2022	263.99	264.65	252.58	253.88
7307	NASDAQ	ODFL	Tue, Jun 7, 2022	264.94	272.10	259.39	267.04
7306	NASDAQ	ODFL	Mon, Jun 6, 2022	267.66	270.37	260.17	269.05
7305	NASDAQ	ODFL	Fri, Jun 3, 2022	264.89	270.81	262.87	268.19
7304	NASDAQ	ODFL	Thu, Jun 2, 2022	257.43	268.44	257.43	267.48
7303	NASDAQ	ODFL	Wed, Jun 1, 2022	258.19	263.14	255.39	257.42
7302	NASDAQ	ODFL	Tue, May 31, 2022	260.31	262.04	253.40	258.24
7301	NASDAQ	ODFL	Fri, May 27, 2022	262.29	266.34	261.62	264.14
7300	NASDAQ	ODFL	Thu, May 26, 2022	252.64	263.13	252.64	260.96
7299	NASDAQ	ODFL	Wed, May 25, 2022	243.90	253.31	243.63	251.36
7298	NASDAQ	ODFL	Tue, May 24, 2022	247.82	248.09	241.02	246.48
7297	NASDAQ	ODFL	Mon, May 23, 2022	245.19	251.12	243.25	250.06
7296	NASDAQ	ODFL	Fri, May 20, 2022	241.16	244.34	233.92	243.18
7295	NASDAQ	ODFL	Thu, May 19, 2022	234.48	245.26	231.31	238.47
7294	NASDAQ	ODFL	Wed, May 18, 2022	265.99	266.41	234.81	236.47
7293	NASDAQ	ODFL	Tue, May 17, 2022	266.83	272.07	264.38	271.72
7292	NASDAQ	ODFL	Mon, May 16, 2022	271.40	271.77	261.82	262.48
7291	NASDAQ	ODFL	Fri, May 13, 2022	271.62	278.17	270.48	273.12
7290	NASDAQ	ODFL	Thu, May 12, 2022	268.36	273.34	261.38	269.65
7289	NASDAQ	ODFL	Wed, May 11, 2022	272.48	278.73	268.88	270.83
7288	NASDAQ	ODFL	Tue, May 10, 2022	276.23	278.91	266.35	274.16
7287	NASDAQ	ODFL	Mon, May 9, 2022	275.81	277.91	269.69	271.20
7286	NASDAQ	ODFL	Fri, May 6, 2022	281.64	284.04	271.09	280.34
7285	NASDAQ	ODFL	Thu, May 5, 2022	285.15	287.55	277.29	283.30
7284	NASDAQ	ODFL	Wed, May 4, 2022	281.13	293.62	281.13	291.02
7283	NASDAQ	ODFL	Tue, May 3, 2022	280.89	284.16	277.08	281.54
7282	NASDAQ	ODFL	Mon, May 2, 2022	280.54	285.45	273.37	280.04
7281	NASDAQ	ODFL	Fri, Apr 29, 2022	288.19	293.75	279.19	280.12
7280	NASDAQ	ODFL	Thu, Apr 28, 2022	279.13	294.44	274.90	292.26
7279	NASDAQ	ODFL	Wed, Apr 27, 2022	275.24	281.19	263.54	271.99
7278	NASDAQ	ODFL	Tue, Apr 26, 2022	277.03	281.23	272.08	272.11
7277	NASDAQ	ODFL	Mon, Apr 25, 2022	267.99	280.12	267.99	279.82
7276	NASDAQ	ODFL	Fri, Apr 22, 2022	274.23	275.24	268.56	269.03
7275	NASDAQ	ODFL	Thu, Apr 21, 2022	278.08	284.58	273.85	275.08
7274	NASDAQ	ODFL	Wed, Apr 20, 2022	276.12	280.95	274.61	276.90
7273	NASDAQ	ODFL	Tue, Apr 19, 2022	266.13	275.15	265.00	273.82
7272	NASDAQ	ODFL	Mon, Apr 18, 2022	263.35	267.39	261.30	265.39
7271	NASDAQ	ODFL	Thu, Apr 14, 2022	265.45	268.43	262.46	264.75
7270	NASDAQ	ODFL	Wed, Apr 13, 2022	260.68	268.06	260.53	266.58
7269	NASDAQ	ODFL	Tue, Apr 12, 2022	259.82	265.01	257.01	260.00
7268	NASDAQ	ODFL	Mon, Apr 11, 2022	258.91	262.70	257.32	258.10
7267	NASDAQ	ODFL	Fri, Apr 8, 2022	262.63	262.63	257.33	259.91
7266	NASDAQ	ODFL	Thu, Apr 7, 2022	261.78	265.67	257.20	263.99
7265	NASDAQ	ODFL	Wed, Apr 6, 2022	265.78	268.98	258.80	262.56
7264	NASDAQ	ODFL	Tue, Apr 5, 2022	276.98	281.63	266.96	269.32
7263	NASDAQ	ODFL	Mon, Apr 4, 2022	278.07	280.86	272.56	277.71
7262	NASDAQ	ODFL	Fri, Apr 1, 2022	299.37	300.33	276.74	278.50
7261	NASDAQ	ODFL	Thu, Mar 31, 2022	313.27	317.62	298.28	298.68
7260	NASDAQ	ODFL	Wed, Mar 30, 2022	317.88	318.85	308.91	311.32
7259	NASDAQ	ODFL	Tue, Mar 29, 2022	318.10	320.58	312.00	320.15
7258	NASDAQ	ODFL	Mon, Mar 28, 2022	314.60	319.21	309.36	315.93
7257	NASDAQ	ODFL	Fri, Mar 25, 2022	316.82	318.13	305.21	313.76
7256	NASDAQ	ODFL	Thu, Mar 24, 2022	316.37	318.19	313.74	316.67
7255	NASDAQ	ODFL	Wed, Mar 23, 2022	320.84	320.95	313.41	314.69
7254	NASDAQ	ODFL	Tue, Mar 22, 2022	320.72	325.23	318.51	322.92
7253	NASDAQ	ODFL	Mon, Mar 21, 2022	325.03	326.99	315.03	319.79
7252	NASDAQ	ODFL	Fri, Mar 18, 2022	323.17	329.03	317.34	328.30
7251	NASDAQ	ODFL	Thu, Mar 17, 2022	321.90	323.23	316.94	322.78
7250	NASDAQ	ODFL	Wed, Mar 16, 2022	310.91	323.42	310.91	323.40
7249	NASDAQ	ODFL	Tue, Mar 15, 2022	301.68	310.32	297.67	308.97
7248	NASDAQ	ODFL	Mon, Mar 14, 2022	306.84	307.46	296.12	298.56
7247	NASDAQ	ODFL	Fri, Mar 11, 2022	313.86	317.53	305.11	306.38
7246	NASDAQ	ODFL	Thu, Mar 10, 2022	302.92	311.42	300.81	309.74
7245	NASDAQ	ODFL	Wed, Mar 9, 2022	306.51	309.13	299.96	306.87
7244	NASDAQ	ODFL	Tue, Mar 8, 2022	300.00	307.89	296.23	299.35
7243	NASDAQ	ODFL	Mon, Mar 7, 2022	318.25	319.47	301.30	302.01
7242	NASDAQ	ODFL	Fri, Mar 4, 2022	325.61	328.36	317.38	318.31
7241	NASDAQ	ODFL	Thu, Mar 3, 2022	318.23	327.17	318.23	324.45
7240	NASDAQ	ODFL	Wed, Mar 2, 2022	312.35	320.34	310.57	317.97
7239	NASDAQ	ODFL	Tue, Mar 1, 2022	311.78	315.18	305.71	310.12
7238	NASDAQ	ODFL	Mon, Feb 28, 2022	300.40	315.52	300.31	314.03
7237	NASDAQ	ODFL	Fri, Feb 25, 2022	292.74	305.06	292.25	303.81
7236	NASDAQ	ODFL	Thu, Feb 24, 2022	280.05	295.40	277.58	294.65
7235	NASDAQ	ODFL	Wed, Feb 23, 2022	287.49	289.39	281.75	282.48
7234	NASDAQ	ODFL	Tue, Feb 22, 2022	287.65	293.09	283.23	286.60
7233	NASDAQ	ODFL	Fri, Feb 18, 2022	290.62	293.24	287.17	287.96
7232	NASDAQ	ODFL	Thu, Feb 17, 2022	294.96	295.65	289.09	289.74
7231	NASDAQ	ODFL	Wed, Feb 16, 2022	294.77	297.82	289.42	297.27
7230	NASDAQ	ODFL	Tue, Feb 15, 2022	299.54	302.39	294.78	297.61
7229	NASDAQ	ODFL	Mon, Feb 14, 2022	296.32	298.08	291.87	293.95
7228	NASDAQ	ODFL	Fri, Feb 11, 2022	307.96	308.24	293.78	295.65
7227	NASDAQ	ODFL	Thu, Feb 10, 2022	310.19	316.46	304.85	307.17
7226	NASDAQ	ODFL	Wed, Feb 9, 2022	314.43	317.44	311.45	315.90
7225	NASDAQ	ODFL	Tue, Feb 8, 2022	306.66	313.90	304.83	310.57
7224	NASDAQ	ODFL	Mon, Feb 7, 2022	308.74	312.69	304.92	305.89
7223	NASDAQ	ODFL	Fri, Feb 4, 2022	324.44	327.04	307.88	309.58
7222	NASDAQ	ODFL	Thu, Feb 3, 2022	323.02	333.71	321.53	327.65
7221	NASDAQ	ODFL	Wed, Feb 2, 2022	310.00	324.87	304.58	324.22
7220	NASDAQ	ODFL	Tue, Feb 1, 2022	304.76	311.80	299.12	306.19
7219	NASDAQ	ODFL	Mon, Jan 31, 2022	292.91	302.05	291.90	301.93
7218	NASDAQ	ODFL	Fri, Jan 28, 2022	286.19	293.51	281.07	293.49
7217	NASDAQ	ODFL	Thu, Jan 27, 2022	295.95	298.35	285.00	285.98
7216	NASDAQ	ODFL	Wed, Jan 26, 2022	302.39	305.49	290.00	292.07
7215	NASDAQ	ODFL	Tue, Jan 25, 2022	303.12	305.70	296.99	299.97
7214	NASDAQ	ODFL	Mon, Jan 24, 2022	294.99	310.22	293.06	309.05
7213	NASDAQ	ODFL	Fri, Jan 21, 2022	306.40	307.13	296.08	296.81
7212	NASDAQ	ODFL	Thu, Jan 20, 2022	314.36	318.60	306.50	306.99
7211	NASDAQ	ODFL	Wed, Jan 19, 2022	314.63	317.99	311.06	312.43
7210	NASDAQ	ODFL	Tue, Jan 18, 2022	310.41	317.44	310.41	313.76
7209	NASDAQ	ODFL	Fri, Jan 14, 2022	323.07	325.73	309.99	316.12
7208	NASDAQ	ODFL	Thu, Jan 13, 2022	326.86	327.26	316.45	317.83
7207	NASDAQ	ODFL	Wed, Jan 12, 2022	328.00	328.32	318.39	324.30
7206	NASDAQ	ODFL	Tue, Jan 11, 2022	325.81	327.02	318.19	325.47
7205	NASDAQ	ODFL	Mon, Jan 10, 2022	329.35	330.61	322.08	330.17
7204	NASDAQ	ODFL	Fri, Jan 7, 2022	340.78	341.73	331.27	332.60
7203	NASDAQ	ODFL	Thu, Jan 6, 2022	341.10	343.51	337.52	342.19
7202	NASDAQ	ODFL	Wed, Jan 5, 2022	354.00	354.94	341.44	342.28
7201	NASDAQ	ODFL	Tue, Jan 4, 2022	347.12	356.42	344.07	354.98
7200	NASDAQ	ODFL	Mon, Jan 3, 2022	358.06	360.00	342.11	346.37
7199	NASDAQ	ODFL	Fri, Dec 31, 2021	356.02	359.69	353.56	358.38
7198	NASDAQ	ODFL	Thu, Dec 30, 2021	362.92	362.92	355.92	356.27
7197	NASDAQ	ODFL	Wed, Dec 29, 2021	357.13	361.67	355.76	360.81
7196	NASDAQ	ODFL	Tue, Dec 28, 2021	356.52	358.51	355.02	356.64
7195	NASDAQ	ODFL	Mon, Dec 27, 2021	349.33	355.87	349.33	355.60
7194	NASDAQ	ODFL	Thu, Dec 23, 2021	344.96	349.34	344.65	348.31
7193	NASDAQ	ODFL	Wed, Dec 22, 2021	339.04	344.63	338.40	344.03
7192	NASDAQ	ODFL	Tue, Dec 21, 2021	336.36	339.89	331.85	339.44
7191	NASDAQ	ODFL	Mon, Dec 20, 2021	335.57	338.50	327.19	333.85
7190	NASDAQ	ODFL	Fri, Dec 17, 2021	350.00	350.07	338.57	340.62
7189	NASDAQ	ODFL	Thu, Dec 16, 2021	355.69	359.75	350.17	351.20
7188	NASDAQ	ODFL	Wed, Dec 15, 2021	353.89	356.44	349.98	353.57
7187	NASDAQ	ODFL	Tue, Dec 14, 2021	356.95	358.01	346.25	352.08
7186	NASDAQ	ODFL	Mon, Dec 13, 2021	360.69	361.42	348.67	358.92
7185	NASDAQ	ODFL	Fri, Dec 10, 2021	356.37	360.27	354.76	356.29
7184	NASDAQ	ODFL	Thu, Dec 9, 2021	356.59	361.68	354.37	354.75
7183	NASDAQ	ODFL	Wed, Dec 8, 2021	364.36	370.28	356.06	356.81
7182	NASDAQ	ODFL	Tue, Dec 7, 2021	356.68	373.58	355.59	364.00
7181	NASDAQ	ODFL	Mon, Dec 6, 2021	360.54	361.94	348.35	353.13
7180	NASDAQ	ODFL	Fri, Dec 3, 2021	358.20	363.46	352.59	358.98
7179	NASDAQ	ODFL	Thu, Dec 2, 2021	350.13	358.59	346.01	357.05
7178	NASDAQ	ODFL	Wed, Dec 1, 2021	359.73	363.22	350.36	350.42
7177	NASDAQ	ODFL	Tue, Nov 30, 2021	357.35	359.44	352.96	355.17
7176	NASDAQ	ODFL	Mon, Nov 29, 2021	358.81	364.83	356.40	357.22
7175	NASDAQ	ODFL	Fri, Nov 26, 2021	352.54	359.04	350.01	352.06
7174	NASDAQ	ODFL	Wed, Nov 24, 2021	353.06	359.43	349.66	358.83
7173	NASDAQ	ODFL	Tue, Nov 23, 2021	353.71	357.58	349.54	354.95
7172	NASDAQ	ODFL	Mon, Nov 22, 2021	354.41	359.94	353.03	354.37
7171	NASDAQ	ODFL	Fri, Nov 19, 2021	351.57	354.32	349.18	351.82
7170	NASDAQ	ODFL	Thu, Nov 18, 2021	361.13	362.51	351.71	352.00
7169	NASDAQ	ODFL	Wed, Nov 17, 2021	361.19	363.04	354.65	360.93
7168	NASDAQ	ODFL	Tue, Nov 16, 2021	358.00	364.07	356.08	361.35
7167	NASDAQ	ODFL	Mon, Nov 15, 2021	357.21	360.52	355.41	359.68
7166	NASDAQ	ODFL	Fri, Nov 12, 2021	350.00	361.60	349.76	357.38
7165	NASDAQ	ODFL	Thu, Nov 11, 2021	346.90	349.69	345.06	349.37
7164	NASDAQ	ODFL	Wed, Nov 10, 2021	351.94	352.74	343.15	345.01
7163	NASDAQ	ODFL	Tue, Nov 9, 2021	346.86	353.54	346.86	351.94
7162	NASDAQ	ODFL	Mon, Nov 8, 2021	349.90	352.00	344.46	351.45
7161	NASDAQ	ODFL	Fri, Nov 5, 2021	357.03	360.64	339.52	348.83
7160	NASDAQ	ODFL	Thu, Nov 4, 2021	348.68	358.54	346.59	355.26
7159	NASDAQ	ODFL	Wed, Nov 3, 2021	346.19	349.19	342.25	348.33
7158	NASDAQ	ODFL	Tue, Nov 2, 2021	345.18	349.41	339.35	346.91
7157	NASDAQ	ODFL	Mon, Nov 1, 2021	343.75	346.24	340.41	344.93
7156	NASDAQ	ODFL	Fri, Oct 29, 2021	332.80	344.16	332.80	341.35
7155	NASDAQ	ODFL	Thu, Oct 28, 2021	326.54	335.87	326.44	335.02
7154	NASDAQ	ODFL	Wed, Oct 27, 2021	314.77	329.25	305.12	323.89
7153	NASDAQ	ODFL	Tue, Oct 26, 2021	327.32	329.50	324.15	325.76
7152	NASDAQ	ODFL	Mon, Oct 25, 2021	322.51	328.18	321.90	324.70
7151	NASDAQ	ODFL	Fri, Oct 22, 2021	320.00	323.84	320.00	321.73
7150	NASDAQ	ODFL	Thu, Oct 21, 2021	314.57	320.00	313.60	318.69
7149	NASDAQ	ODFL	Wed, Oct 20, 2021	309.70	314.00	308.00	313.18
7148	NASDAQ	ODFL	Tue, Oct 19, 2021	310.26	311.44	305.32	308.03
7147	NASDAQ	ODFL	Mon, Oct 18, 2021	302.51	307.93	302.51	307.67
7146	NASDAQ	ODFL	Fri, Oct 15, 2021	298.40	304.79	297.75	302.51
7145	NASDAQ	ODFL	Thu, Oct 14, 2021	288.65	295.95	286.55	295.58
7144	NASDAQ	ODFL	Wed, Oct 13, 2021	286.18	287.04	282.38	284.77
7143	NASDAQ	ODFL	Tue, Oct 12, 2021	287.83	288.99	283.67	285.77
7142	NASDAQ	ODFL	Mon, Oct 11, 2021	288.97	289.93	286.66	286.95
7141	NASDAQ	ODFL	Fri, Oct 8, 2021	293.36	295.83	285.55	287.67
7140	NASDAQ	ODFL	Thu, Oct 7, 2021	294.71	297.53	292.70	293.72
7139	NASDAQ	ODFL	Wed, Oct 6, 2021	288.16	293.13	286.64	292.84
7138	NASDAQ	ODFL	Tue, Oct 5, 2021	285.27	290.98	284.18	289.60
7137	NASDAQ	ODFL	Mon, Oct 4, 2021	285.39	287.00	282.51	283.36
7136	NASDAQ	ODFL	Fri, Oct 1, 2021	287.50	287.94	279.01	285.53
7135	NASDAQ	ODFL	Thu, Sep 30, 2021	295.03	297.27	285.34	285.98
7134	NASDAQ	ODFL	Wed, Sep 29, 2021	296.06	297.23	291.05	293.17
7133	NASDAQ	ODFL	Tue, Sep 28, 2021	296.47	296.63	292.15	293.51
7132	NASDAQ	ODFL	Mon, Sep 27, 2021	302.66	304.08	297.78	298.53
7131	NASDAQ	ODFL	Fri, Sep 24, 2021	298.85	303.19	297.40	302.97
7130	NASDAQ	ODFL	Thu, Sep 23, 2021	298.28	302.55	298.26	299.67
7129	NASDAQ	ODFL	Wed, Sep 22, 2021	298.95	300.91	295.94	296.73
7128	NASDAQ	ODFL	Tue, Sep 21, 2021	294.81	300.08	292.84	298.20
7127	NASDAQ	ODFL	Mon, Sep 20, 2021	284.59	291.69	283.83	291.49
7126	NASDAQ	ODFL	Fri, Sep 17, 2021	290.69	291.96	288.00	289.65
7125	NASDAQ	ODFL	Thu, Sep 16, 2021	291.05	292.82	290.16	291.50
7124	NASDAQ	ODFL	Wed, Sep 15, 2021	289.49	293.42	285.24	290.78
7123	NASDAQ	ODFL	Tue, Sep 14, 2021	291.10	291.10	287.92	288.66
7122	NASDAQ	ODFL	Mon, Sep 13, 2021	294.25	294.25	287.36	289.87
7121	NASDAQ	ODFL	Fri, Sep 10, 2021	291.91	294.07	290.82	291.46
7120	NASDAQ	ODFL	Thu, Sep 9, 2021	296.49	296.79	285.46	289.65
7119	NASDAQ	ODFL	Wed, Sep 8, 2021	301.50	301.50	295.70	299.73
7118	NASDAQ	ODFL	Tue, Sep 7, 2021	301.79	303.95	299.74	301.96
7117	NASDAQ	ODFL	Fri, Sep 3, 2021	300.13	304.22	297.71	301.15
7116	NASDAQ	ODFL	Thu, Sep 2, 2021	294.00	300.02	293.17	299.89
7115	NASDAQ	ODFL	Wed, Sep 1, 2021	289.91	293.91	285.88	292.89
7114	NASDAQ	ODFL	Tue, Aug 31, 2021	293.58	294.77	288.15	288.72
7113	NASDAQ	ODFL	Mon, Aug 30, 2021	289.78	294.49	287.76	293.84
7112	NASDAQ	ODFL	Fri, Aug 27, 2021	286.42	292.57	285.15	289.78
7111	NASDAQ	ODFL	Thu, Aug 26, 2021	287.67	287.67	283.75	286.10
7110	NASDAQ	ODFL	Wed, Aug 25, 2021	284.75	287.37	284.73	286.06
7109	NASDAQ	ODFL	Tue, Aug 24, 2021	285.28	287.08	283.91	285.53
7108	NASDAQ	ODFL	Mon, Aug 23, 2021	283.38	286.93	282.86	284.14
7107	NASDAQ	ODFL	Fri, Aug 20, 2021	279.88	283.99	279.31	282.51
7106	NASDAQ	ODFL	Thu, Aug 19, 2021	274.03	279.83	272.73	279.51
7105	NASDAQ	ODFL	Wed, Aug 18, 2021	278.34	282.14	276.02	276.47
7104	NASDAQ	ODFL	Tue, Aug 17, 2021	280.85	280.85	275.22	279.80
7103	NASDAQ	ODFL	Mon, Aug 16, 2021	279.44	281.85	277.01	281.68
7102	NASDAQ	ODFL	Fri, Aug 13, 2021	278.80	281.68	277.56	281.00
7101	NASDAQ	ODFL	Thu, Aug 12, 2021	275.53	280.16	275.53	279.05
7100	NASDAQ	ODFL	Wed, Aug 11, 2021	272.53	276.58	272.00	276.33
7099	NASDAQ	ODFL	Tue, Aug 10, 2021	272.69	275.42	271.75	272.41
7098	NASDAQ	ODFL	Mon, Aug 9, 2021	272.90	273.22	269.92	272.19
7097	NASDAQ	ODFL	Fri, Aug 6, 2021	272.97	273.88	271.20	272.72
7096	NASDAQ	ODFL	Thu, Aug 5, 2021	271.90	274.79	270.89	272.19
7095	NASDAQ	ODFL	Wed, Aug 4, 2021	273.99	274.13	269.72	270.36
7094	NASDAQ	ODFL	Tue, Aug 3, 2021	265.49	273.94	265.31	273.82
7093	NASDAQ	ODFL	Mon, Aug 2, 2021	269.22	270.40	266.32	266.79
7092	NASDAQ	ODFL	Fri, Jul 30, 2021	267.17	269.81	265.69	269.15
7091	NASDAQ	ODFL	Thu, Jul 29, 2021	260.88	273.38	259.75	267.99
7090	NASDAQ	ODFL	Wed, Jul 28, 2021	253.46	259.34	250.30	259.03
7089	NASDAQ	ODFL	Tue, Jul 27, 2021	257.76	262.45	256.33	259.27
7088	NASDAQ	ODFL	Mon, Jul 26, 2021	261.16	263.07	258.17	258.78
7087	NASDAQ	ODFL	Fri, Jul 23, 2021	255.51	261.50	254.43	261.08
7086	NASDAQ	ODFL	Thu, Jul 22, 2021	255.27	256.43	254.20	255.34
7085	NASDAQ	ODFL	Wed, Jul 21, 2021	253.97	254.89	250.88	254.41
7084	NASDAQ	ODFL	Tue, Jul 20, 2021	250.80	255.29	250.05	253.04
7083	NASDAQ	ODFL	Mon, Jul 19, 2021	250.54	250.94	246.68	250.15
7082	NASDAQ	ODFL	Fri, Jul 16, 2021	258.82	260.04	253.46	253.94
7081	NASDAQ	ODFL	Thu, Jul 15, 2021	256.53	261.34	255.62	258.81
7080	NASDAQ	ODFL	Wed, Jul 14, 2021	258.02	260.05	255.95	258.76
7079	NASDAQ	ODFL	Tue, Jul 13, 2021	259.11	259.33	255.82	257.58
7078	NASDAQ	ODFL	Mon, Jul 12, 2021	259.72	260.59	256.06	257.62
7077	NASDAQ	ODFL	Fri, Jul 9, 2021	259.37	261.13	257.84	260.58
7076	NASDAQ	ODFL	Thu, Jul 8, 2021	255.64	259.04	251.48	256.44
7075	NASDAQ	ODFL	Wed, Jul 7, 2021	255.24	259.59	254.54	259.17
7074	NASDAQ	ODFL	Tue, Jul 6, 2021	257.88	258.86	251.50	254.53
7073	NASDAQ	ODFL	Fri, Jul 2, 2021	259.11	259.61	257.38	258.00
7072	NASDAQ	ODFL	Thu, Jul 1, 2021	254.14	258.61	253.35	258.00
7071	NASDAQ	ODFL	Wed, Jun 30, 2021	254.90	255.90	253.09	253.80
7070	NASDAQ	ODFL	Tue, Jun 29, 2021	255.27	256.47	254.08	255.03
7069	NASDAQ	ODFL	Mon, Jun 28, 2021	253.43	255.71	251.11	255.58
7068	NASDAQ	ODFL	Fri, Jun 25, 2021	252.37	255.95	251.83	253.61
7067	NASDAQ	ODFL	Thu, Jun 24, 2021	254.37	255.76	251.34	252.10
7066	NASDAQ	ODFL	Wed, Jun 23, 2021	252.85	255.14	251.17	252.96
7065	NASDAQ	ODFL	Tue, Jun 22, 2021	252.03	255.58	250.95	252.93
7064	NASDAQ	ODFL	Mon, Jun 21, 2021	248.16	252.07	247.45	251.40
7063	NASDAQ	ODFL	Fri, Jun 18, 2021	246.78	248.74	245.56	246.35
7062	NASDAQ	ODFL	Thu, Jun 17, 2021	252.58	253.34	245.89	249.19
7061	NASDAQ	ODFL	Wed, Jun 16, 2021	253.62	253.85	250.13	252.44
7060	NASDAQ	ODFL	Tue, Jun 15, 2021	250.96	254.43	249.82	253.41
7059	NASDAQ	ODFL	Mon, Jun 14, 2021	252.00	253.27	249.02	250.13
7058	NASDAQ	ODFL	Fri, Jun 11, 2021	249.16	252.26	249.16	251.03
7057	NASDAQ	ODFL	Thu, Jun 10, 2021	251.47	251.91	247.61	248.41
7056	NASDAQ	ODFL	Wed, Jun 9, 2021	255.56	256.16	249.21	249.77
7055	NASDAQ	ODFL	Tue, Jun 8, 2021	255.24	256.40	252.26	255.40
7054	NASDAQ	ODFL	Mon, Jun 7, 2021	261.54	261.95	252.35	254.29
7053	NASDAQ	ODFL	Fri, Jun 4, 2021	265.34	265.91	256.04	260.27
7052	NASDAQ	ODFL	Thu, Jun 3, 2021	262.40	266.19	259.49	264.18
7051	NASDAQ	ODFL	Wed, Jun 2, 2021	268.89	269.08	261.86	263.42
7050	NASDAQ	ODFL	Tue, Jun 1, 2021	268.62	269.25	266.93	267.85
7049	NASDAQ	ODFL	Fri, May 28, 2021	264.70	265.85	261.82	265.45
7048	NASDAQ	ODFL	Thu, May 27, 2021	261.86	268.42	261.69	264.32
7047	NASDAQ	ODFL	Wed, May 26, 2021	261.69	263.42	258.60	262.67
7046	NASDAQ	ODFL	Tue, May 25, 2021	265.70	268.50	260.91	261.33
7045	NASDAQ	ODFL	Mon, May 24, 2021	264.26	265.25	262.18	264.69
7044	NASDAQ	ODFL	Fri, May 21, 2021	264.96	267.47	262.58	262.94
7043	NASDAQ	ODFL	Thu, May 20, 2021	265.87	267.31	264.42	264.60
7042	NASDAQ	ODFL	Wed, May 19, 2021	260.98	264.84	258.52	264.15
7041	NASDAQ	ODFL	Tue, May 18, 2021	270.71	271.45	264.85	265.02
7040	NASDAQ	ODFL	Mon, May 17, 2021	268.30	271.55	268.30	270.23
7039	NASDAQ	ODFL	Fri, May 14, 2021	265.42	270.66	264.42	269.57
7038	NASDAQ	ODFL	Thu, May 13, 2021	256.48	264.52	256.48	263.97
7037	NASDAQ	ODFL	Wed, May 12, 2021	262.90	263.37	256.26	256.38
7036	NASDAQ	ODFL	Tue, May 11, 2021	267.35	268.00	261.48	264.14
7035	NASDAQ	ODFL	Mon, May 10, 2021	270.39	276.09	269.74	270.13
7034	NASDAQ	ODFL	Fri, May 7, 2021	266.10	269.91	263.79	269.57
7033	NASDAQ	ODFL	Thu, May 6, 2021	264.29	265.13	261.36	264.96
7032	NASDAQ	ODFL	Wed, May 5, 2021	266.36	266.36	262.56	264.13
7031	NASDAQ	ODFL	Tue, May 4, 2021	260.32	265.61	260.05	264.75
7030	NASDAQ	ODFL	Mon, May 3, 2021	258.81	262.91	258.22	261.67
7029	NASDAQ	ODFL	Fri, Apr 30, 2021	258.70	261.17	256.75	257.81
7028	NASDAQ	ODFL	Thu, Apr 29, 2021	258.71	260.10	256.12	259.31
7027	NASDAQ	ODFL	Wed, Apr 28, 2021	257.21	258.68	255.44	257.22
7026	NASDAQ	ODFL	Tue, Apr 27, 2021	254.91	258.66	254.10	258.36
7025	NASDAQ	ODFL	Mon, Apr 26, 2021	258.67	259.47	252.09	253.49
7024	NASDAQ	ODFL	Fri, Apr 23, 2021	252.71	259.26	252.71	257.76
7023	NASDAQ	ODFL	Thu, Apr 22, 2021	247.00	255.11	247.00	250.75
7022	NASDAQ	ODFL	Wed, Apr 21, 2021	247.61	250.10	245.09	246.70
7021	NASDAQ	ODFL	Tue, Apr 20, 2021	249.91	251.49	245.65	247.64
7020	NASDAQ	ODFL	Mon, Apr 19, 2021	251.34	251.41	247.01	247.91
7019	NASDAQ	ODFL	Fri, Apr 16, 2021	251.95	253.38	251.19	251.37
7018	NASDAQ	ODFL	Thu, Apr 15, 2021	249.08	251.37	247.21	250.09
7017	NASDAQ	ODFL	Wed, Apr 14, 2021	248.96	249.52	246.78	247.89
7016	NASDAQ	ODFL	Tue, Apr 13, 2021	249.84	249.84	245.64	248.33
7015	NASDAQ	ODFL	Mon, Apr 12, 2021	249.29	250.49	246.84	249.02
7014	NASDAQ	ODFL	Fri, Apr 9, 2021	247.71	251.11	247.33	249.28
7013	NASDAQ	ODFL	Thu, Apr 8, 2021	244.23	246.24	242.31	244.98
7012	NASDAQ	ODFL	Wed, Apr 7, 2021	244.41	245.94	243.36	243.40
7011	NASDAQ	ODFL	Tue, Apr 6, 2021	246.36	248.86	244.25	244.59
7010	NASDAQ	ODFL	Mon, Apr 5, 2021	245.97	248.70	244.57	246.30
7009	NASDAQ	ODFL	Thu, Apr 1, 2021	240.27	243.81	240.27	243.69
7008	NASDAQ	ODFL	Wed, Mar 31, 2021	240.55	243.51	237.82	240.41
7007	NASDAQ	ODFL	Tue, Mar 30, 2021	236.13	241.84	235.23	240.61
7006	NASDAQ	ODFL	Mon, Mar 29, 2021	236.15	238.39	233.19	235.34
7005	NASDAQ	ODFL	Fri, Mar 26, 2021	230.54	236.98	230.35	235.75
7004	NASDAQ	ODFL	Thu, Mar 25, 2021	233.99	233.99	228.25	231.76
7003	NASDAQ	ODFL	Wed, Mar 24, 2021	231.59	236.16	231.59	234.11
7002	NASDAQ	ODFL	Tue, Mar 23, 2021	231.48	234.76	230.59	231.65
7001	NASDAQ	ODFL	Mon, Mar 22, 2021	231.07	233.05	228.79	231.25
7000	NASDAQ	ODFL	Fri, Mar 19, 2021	228.51	232.82	226.25	230.61
6999	NASDAQ	ODFL	Thu, Mar 18, 2021	227.27	233.06	227.00	230.10
6998	NASDAQ	ODFL	Wed, Mar 17, 2021	227.51	231.99	225.61	227.92
6997	NASDAQ	ODFL	Tue, Mar 16, 2021	234.00	234.28	228.36	228.98
6996	NASDAQ	ODFL	Mon, Mar 15, 2021	232.70	234.01	229.14	231.99
6995	NASDAQ	ODFL	Fri, Mar 12, 2021	230.03	235.16	228.92	233.81
6994	NASDAQ	ODFL	Thu, Mar 11, 2021	226.80	230.63	225.67	229.67
6993	NASDAQ	ODFL	Wed, Mar 10, 2021	226.50	228.84	224.82	225.93
6992	NASDAQ	ODFL	Tue, Mar 9, 2021	222.21	226.44	221.71	223.82
6991	NASDAQ	ODFL	Mon, Mar 8, 2021	220.37	223.94	218.28	218.65
6990	NASDAQ	ODFL	Fri, Mar 5, 2021	217.64	222.84	211.77	219.85
6989	NASDAQ	ODFL	Thu, Mar 4, 2021	222.59	223.60	214.13	215.02
6988	NASDAQ	ODFL	Wed, Mar 3, 2021	222.50	227.14	219.76	222.76
6987	NASDAQ	ODFL	Tue, Mar 2, 2021	220.22	223.31	217.80	222.41
6986	NASDAQ	ODFL	Mon, Mar 1, 2021	217.70	222.04	216.95	220.72
6985	NASDAQ	ODFL	Fri, Feb 26, 2021	215.99	218.75	214.02	214.77
6984	NASDAQ	ODFL	Thu, Feb 25, 2021	217.59	220.64	214.81	215.53
6983	NASDAQ	ODFL	Wed, Feb 24, 2021	210.29	218.49	210.15	217.31
6982	NASDAQ	ODFL	Tue, Feb 23, 2021	210.00	212.70	207.02	211.62
6981	NASDAQ	ODFL	Mon, Feb 22, 2021	214.28	214.56	210.54	211.76
6980	NASDAQ	ODFL	Fri, Feb 19, 2021	213.65	216.84	213.03	215.64
6979	NASDAQ	ODFL	Thu, Feb 18, 2021	207.24	213.58	206.58	211.79
6978	NASDAQ	ODFL	Wed, Feb 17, 2021	208.25	210.02	203.88	207.99
6977	NASDAQ	ODFL	Tue, Feb 16, 2021	213.06	213.06	209.29	210.19
6976	NASDAQ	ODFL	Fri, Feb 12, 2021	206.70	212.74	206.70	212.21
6975	NASDAQ	ODFL	Thu, Feb 11, 2021	210.74	211.40	204.94	208.04
6974	NASDAQ	ODFL	Wed, Feb 10, 2021	216.32	217.15	207.98	208.99
6973	NASDAQ	ODFL	Tue, Feb 9, 2021	212.04	216.31	211.66	215.52
6972	NASDAQ	ODFL	Mon, Feb 8, 2021	209.32	214.00	208.61	212.25
6971	NASDAQ	ODFL	Fri, Feb 5, 2021	207.36	211.96	205.59	209.45
6970	NASDAQ	ODFL	Thu, Feb 4, 2021	199.00	205.99	196.94	204.36
6969	NASDAQ	ODFL	Wed, Feb 3, 2021	204.81	206.00	197.62	197.75
6968	NASDAQ	ODFL	Tue, Feb 2, 2021	200.73	206.21	200.34	204.57
6967	NASDAQ	ODFL	Mon, Feb 1, 2021	197.01	199.83	194.45	199.10
6966	NASDAQ	ODFL	Fri, Jan 29, 2021	197.71	198.67	193.72	194.00
6965	NASDAQ	ODFL	Thu, Jan 28, 2021	195.30	200.48	194.12	199.02
6964	NASDAQ	ODFL	Wed, Jan 27, 2021	204.61	204.61	192.76	194.33
6963	NASDAQ	ODFL	Tue, Jan 26, 2021	212.05	212.55	206.58	207.54
6962	NASDAQ	ODFL	Mon, Jan 25, 2021	203.93	211.53	203.90	211.12
6961	NASDAQ	ODFL	Fri, Jan 22, 2021	207.45	207.45	203.21	204.61
6960	NASDAQ	ODFL	Thu, Jan 21, 2021	210.00	211.99	207.63	207.72
6959	NASDAQ	ODFL	Wed, Jan 20, 2021	207.51	209.79	204.12	208.96
6958	NASDAQ	ODFL	Tue, Jan 19, 2021	208.23	213.40	207.41	207.51
6957	NASDAQ	ODFL	Fri, Jan 15, 2021	205.48	208.58	202.46	207.39
6956	NASDAQ	ODFL	Thu, Jan 14, 2021	205.07	209.77	202.89	207.51
6955	NASDAQ	ODFL	Wed, Jan 13, 2021	203.20	203.29	200.14	200.96
6954	NASDAQ	ODFL	Tue, Jan 12, 2021	203.15	205.83	200.82	203.35
6953	NASDAQ	ODFL	Mon, Jan 11, 2021	204.18	206.02	201.97	202.34
6952	NASDAQ	ODFL	Fri, Jan 8, 2021	202.18	207.00	202.18	205.56
6951	NASDAQ	ODFL	Thu, Jan 7, 2021	195.97	203.13	194.96	201.96
6950	NASDAQ	ODFL	Wed, Jan 6, 2021	190.70	195.73	190.70	193.30
6949	NASDAQ	ODFL	Tue, Jan 5, 2021	190.28	193.47	189.45	191.75
6948	NASDAQ	ODFL	Mon, Jan 4, 2021	195.13	196.52	190.27	190.69
6947	NASDAQ	ODFL	Thu, Dec 31, 2020	194.59	195.62	192.91	195.18
6946	NASDAQ	ODFL	Wed, Dec 30, 2020	194.90	195.28	191.96	193.62
6945	NASDAQ	ODFL	Tue, Dec 29, 2020	195.69	197.02	192.19	194.13
6944	NASDAQ	ODFL	Mon, Dec 28, 2020	199.21	199.89	194.79	194.91
6943	NASDAQ	ODFL	Thu, Dec 24, 2020	196.87	199.00	196.55	198.25
6942	NASDAQ	ODFL	Wed, Dec 23, 2020	199.22	200.43	196.72	196.83
6941	NASDAQ	ODFL	Tue, Dec 22, 2020	198.00	199.82	197.77	198.66
6940	NASDAQ	ODFL	Mon, Dec 21, 2020	197.10	199.58	196.01	197.82
6939	NASDAQ	ODFL	Fri, Dec 18, 2020	195.07	200.13	193.35	199.54
6938	NASDAQ	ODFL	Thu, Dec 17, 2020	195.50	196.76	194.10	196.06
6937	NASDAQ	ODFL	Wed, Dec 16, 2020	198.11	198.75	194.86	195.00
6936	NASDAQ	ODFL	Tue, Dec 15, 2020	196.70	200.32	195.81	198.28
6935	NASDAQ	ODFL	Mon, Dec 14, 2020	202.22	202.32	194.95	195.35
6934	NASDAQ	ODFL	Fri, Dec 11, 2020	197.75	202.88	197.50	200.79
6933	NASDAQ	ODFL	Thu, Dec 10, 2020	201.49	201.50	196.43	198.70
6932	NASDAQ	ODFL	Wed, Dec 9, 2020	210.16	210.96	202.06	202.77
6931	NASDAQ	ODFL	Tue, Dec 8, 2020	207.85	210.23	206.86	210.14
6930	NASDAQ	ODFL	Mon, Dec 7, 2020	208.97	209.45	206.39	208.08
6929	NASDAQ	ODFL	Fri, Dec 4, 2020	209.51	212.58	208.32	209.25
6928	NASDAQ	ODFL	Thu, Dec 3, 2020	203.19	208.42	203.19	207.01
6927	NASDAQ	ODFL	Wed, Dec 2, 2020	210.54	210.64	203.58	204.83
6926	NASDAQ	ODFL	Tue, Dec 1, 2020	203.74	211.45	202.67	211.04
6925	NASDAQ	ODFL	Mon, Nov 30, 2020	201.49	204.33	199.29	203.36
6924	NASDAQ	ODFL	Fri, Nov 27, 2020	201.31	202.87	200.22	201.99
6923	NASDAQ	ODFL	Wed, Nov 25, 2020	204.57	205.00	200.24	202.91
6922	NASDAQ	ODFL	Tue, Nov 24, 2020	202.65	205.59	201.23	203.47
6921	NASDAQ	ODFL	Mon, Nov 23, 2020	206.51	209.30	201.70	202.24
6920	NASDAQ	ODFL	Fri, Nov 20, 2020	204.80	207.25	204.29	205.62
6919	NASDAQ	ODFL	Thu, Nov 19, 2020	204.31	206.06	202.29	205.53
6918	NASDAQ	ODFL	Wed, Nov 18, 2020	205.89	207.68	204.37	204.50
6917	NASDAQ	ODFL	Tue, Nov 17, 2020	203.64	206.78	201.89	205.93
6916	NASDAQ	ODFL	Mon, Nov 16, 2020	202.70	207.41	201.41	206.11
6915	NASDAQ	ODFL	Fri, Nov 13, 2020	198.95	203.76	198.72	202.75
6914	NASDAQ	ODFL	Thu, Nov 12, 2020	198.97	199.54	194.97	197.27
6913	NASDAQ	ODFL	Wed, Nov 11, 2020	201.27	201.27	196.09	198.00
6912	NASDAQ	ODFL	Tue, Nov 10, 2020	199.07	201.50	194.21	197.48
6911	NASDAQ	ODFL	Mon, Nov 9, 2020	212.45	213.66	198.93	199.29
6910	NASDAQ	ODFL	Fri, Nov 6, 2020	205.53	208.87	205.35	207.02
6909	NASDAQ	ODFL	Thu, Nov 5, 2020	203.50	207.37	201.05	206.17
6908	NASDAQ	ODFL	Wed, Nov 4, 2020	200.66	204.23	199.88	200.40
6907	NASDAQ	ODFL	Tue, Nov 3, 2020	195.72	199.90	194.88	198.14
6906	NASDAQ	ODFL	Mon, Nov 2, 2020	193.89	194.91	191.23	193.75
6905	NASDAQ	ODFL	Fri, Oct 30, 2020	188.44	193.40	188.44	190.37
6904	NASDAQ	ODFL	Thu, Oct 29, 2020	186.57	191.02	185.20	190.35
6903	NASDAQ	ODFL	Wed, Oct 28, 2020	186.90	189.52	185.21	186.66
6902	NASDAQ	ODFL	Tue, Oct 27, 2020	195.21	201.99	189.00	189.59
6901	NASDAQ	ODFL	Mon, Oct 26, 2020	198.26	199.38	196.08	198.41
6900	NASDAQ	ODFL	Fri, Oct 23, 2020	197.06	200.97	196.92	200.62
6899	NASDAQ	ODFL	Thu, Oct 22, 2020	197.14	199.05	193.69	196.16
6898	NASDAQ	ODFL	Wed, Oct 21, 2020	199.19	201.62	196.15	196.28
6897	NASDAQ	ODFL	Tue, Oct 20, 2020	198.48	201.72	197.97	199.12
6896	NASDAQ	ODFL	Mon, Oct 19, 2020	201.07	201.96	195.86	196.90
6895	NASDAQ	ODFL	Fri, Oct 16, 2020	203.92	204.27	200.42	200.58
6894	NASDAQ	ODFL	Thu, Oct 15, 2020	200.75	205.11	200.00	204.01
6893	NASDAQ	ODFL	Wed, Oct 14, 2020	201.34	205.00	201.34	202.51
6892	NASDAQ	ODFL	Tue, Oct 13, 2020	200.53	202.52	199.88	200.61
6891	NASDAQ	ODFL	Mon, Oct 12, 2020	201.06	203.50	200.48	200.76
6890	NASDAQ	ODFL	Fri, Oct 9, 2020	198.03	200.51	196.89	199.76
6889	NASDAQ	ODFL	Thu, Oct 8, 2020	194.03	197.28	193.00	197.11
6888	NASDAQ	ODFL	Wed, Oct 7, 2020	190.92	194.14	190.03	192.93
6887	NASDAQ	ODFL	Tue, Oct 6, 2020	188.88	192.18	185.96	189.11
6886	NASDAQ	ODFL	Mon, Oct 5, 2020	185.14	189.57	185.14	188.46
6885	NASDAQ	ODFL	Fri, Oct 2, 2020	180.69	187.16	180.69	184.56
6884	NASDAQ	ODFL	Thu, Oct 1, 2020	182.45	184.91	180.50	182.77
6883	NASDAQ	ODFL	Wed, Sep 30, 2020	186.00	187.00	179.82	180.92
6882	NASDAQ	ODFL	Tue, Sep 29, 2020	186.21	188.29	184.90	185.11
6881	NASDAQ	ODFL	Mon, Sep 28, 2020	184.60	187.79	184.46	187.35
6880	NASDAQ	ODFL	Fri, Sep 25, 2020	182.22	185.16	181.08	182.41
6879	NASDAQ	ODFL	Thu, Sep 24, 2020	181.10	185.73	180.32	183.93
6878	NASDAQ	ODFL	Wed, Sep 23, 2020	180.81	185.45	180.05	182.18
6877	NASDAQ	ODFL	Tue, Sep 22, 2020	179.01	182.17	176.34	180.72
6876	NASDAQ	ODFL	Mon, Sep 21, 2020	181.99	182.49	176.35	178.61
6875	NASDAQ	ODFL	Fri, Sep 18, 2020	190.41	190.41	182.11	184.07
6874	NASDAQ	ODFL	Thu, Sep 17, 2020	187.09	192.24	185.15	190.50
6873	NASDAQ	ODFL	Wed, Sep 16, 2020	198.70	198.75	189.79	190.08
6872	NASDAQ	ODFL	Tue, Sep 15, 2020	193.74	198.00	192.46	197.46
6871	NASDAQ	ODFL	Mon, Sep 14, 2020	197.09	197.70	192.07	193.15
6870	NASDAQ	ODFL	Fri, Sep 11, 2020	195.20	197.84	193.26	195.64
6869	NASDAQ	ODFL	Thu, Sep 10, 2020	199.16	199.51	193.03	194.57
6868	NASDAQ	ODFL	Wed, Sep 9, 2020	196.02	201.72	196.02	199.04
6867	NASDAQ	ODFL	Tue, Sep 8, 2020	195.62	197.46	192.30	194.28
6866	NASDAQ	ODFL	Fri, Sep 4, 2020	200.76	200.89	190.60	196.26
6865	NASDAQ	ODFL	Thu, Sep 3, 2020	201.64	202.37	195.18	198.72
6864	NASDAQ	ODFL	Wed, Sep 2, 2020	206.53	207.44	202.70	203.61
6863	NASDAQ	ODFL	Tue, Sep 1, 2020	202.17	204.97	200.37	204.13
6862	NASDAQ	ODFL	Mon, Aug 31, 2020	203.68	204.44	201.53	202.18
6861	NASDAQ	ODFL	Fri, Aug 28, 2020	201.34	201.50	198.60	200.32
6860	NASDAQ	ODFL	Thu, Aug 27, 2020	199.54	200.62	196.61	199.07
6859	NASDAQ	ODFL	Wed, Aug 26, 2020	197.92	199.65	196.28	199.00
6858	NASDAQ	ODFL	Tue, Aug 25, 2020	193.03	197.86	192.89	197.67
6857	NASDAQ	ODFL	Mon, Aug 24, 2020	199.80	200.95	197.57	198.83
6856	NASDAQ	ODFL	Fri, Aug 21, 2020	196.26	198.08	195.07	197.25
6855	NASDAQ	ODFL	Thu, Aug 20, 2020	194.36	197.56	193.68	195.82
6854	NASDAQ	ODFL	Wed, Aug 19, 2020	196.86	197.44	195.69	195.99
6853	NASDAQ	ODFL	Tue, Aug 18, 2020	194.09	196.61	193.77	195.40
6852	NASDAQ	ODFL	Mon, Aug 17, 2020	191.86	193.94	191.86	193.27
6851	NASDAQ	ODFL	Fri, Aug 14, 2020	193.50	194.93	190.91	191.56
6850	NASDAQ	ODFL	Thu, Aug 13, 2020	191.00	194.60	190.74	192.50
6849	NASDAQ	ODFL	Wed, Aug 12, 2020	189.50	195.48	189.42	192.35
6848	NASDAQ	ODFL	Tue, Aug 11, 2020	187.85	190.28	187.21	187.95
6847	NASDAQ	ODFL	Mon, Aug 10, 2020	186.47	187.65	184.76	186.98
6846	NASDAQ	ODFL	Fri, Aug 7, 2020	187.04	189.36	184.91	185.98
6845	NASDAQ	ODFL	Thu, Aug 6, 2020	185.92	187.98	185.39	187.19
6844	NASDAQ	ODFL	Wed, Aug 5, 2020	185.15	186.73	182.61	185.40
6843	NASDAQ	ODFL	Tue, Aug 4, 2020	182.52	185.17	182.00	185.01
6842	NASDAQ	ODFL	Mon, Aug 3, 2020	183.15	186.44	181.75	182.42
6841	NASDAQ	ODFL	Fri, Jul 31, 2020	184.41	184.98	178.56	182.82
6840	NASDAQ	ODFL	Thu, Jul 30, 2020	180.77	181.50	176.99	180.21
6839	NASDAQ	ODFL	Wed, Jul 29, 2020	183.48	186.18	182.11	182.32
6838	NASDAQ	ODFL	Tue, Jul 28, 2020	185.36	186.26	182.04	182.40
6837	NASDAQ	ODFL	Mon, Jul 27, 2020	182.50	186.08	182.02	185.29
6836	NASDAQ	ODFL	Fri, Jul 24, 2020	184.51	186.88	181.71	182.24
6835	NASDAQ	ODFL	Thu, Jul 23, 2020	185.53	187.94	183.68	184.12
6834	NASDAQ	ODFL	Wed, Jul 22, 2020	188.70	190.13	185.80	186.25
6833	NASDAQ	ODFL	Tue, Jul 21, 2020	188.00	189.08	186.42	187.44
6832	NASDAQ	ODFL	Mon, Jul 20, 2020	185.53	188.09	184.95	187.59
6831	NASDAQ	ODFL	Fri, Jul 17, 2020	182.62	186.84	182.16	186.43
6830	NASDAQ	ODFL	Thu, Jul 16, 2020	180.35	183.44	179.68	180.97
6829	NASDAQ	ODFL	Wed, Jul 15, 2020	179.82	179.82	175.59	179.36
6828	NASDAQ	ODFL	Tue, Jul 14, 2020	172.67	178.07	171.57	177.73
6827	NASDAQ	ODFL	Mon, Jul 13, 2020	178.37	178.55	171.86	172.29
6826	NASDAQ	ODFL	Fri, Jul 10, 2020	177.46	178.08	175.25	176.88
6825	NASDAQ	ODFL	Thu, Jul 9, 2020	177.26	178.51	175.92	176.42
6824	NASDAQ	ODFL	Wed, Jul 8, 2020	177.99	178.57	175.77	176.87
6823	NASDAQ	ODFL	Tue, Jul 7, 2020	175.11	178.91	174.18	175.63
6822	NASDAQ	ODFL	Mon, Jul 6, 2020	172.57	176.97	172.57	175.88
6821	NASDAQ	ODFL	Thu, Jul 2, 2020	169.45	173.24	169.31	170.87
6820	NASDAQ	ODFL	Wed, Jul 1, 2020	171.00	171.57	167.03	168.36
6819	NASDAQ	ODFL	Tue, Jun 30, 2020	165.17	170.65	164.76	169.59
6818	NASDAQ	ODFL	Mon, Jun 29, 2020	163.28	166.14	161.62	164.67
6817	NASDAQ	ODFL	Fri, Jun 26, 2020	161.79	164.55	161.79	163.00
6816	NASDAQ	ODFL	Thu, Jun 25, 2020	162.26	163.53	161.30	163.01
6815	NASDAQ	ODFL	Wed, Jun 24, 2020	163.68	166.31	162.18	163.34
6814	NASDAQ	ODFL	Tue, Jun 23, 2020	165.80	167.24	164.38	164.97
6813	NASDAQ	ODFL	Mon, Jun 22, 2020	168.12	169.41	163.12	163.50
6812	NASDAQ	ODFL	Fri, Jun 19, 2020	167.28	168.65	161.96	168.21
6811	NASDAQ	ODFL	Thu, Jun 18, 2020	163.82	165.84	162.65	164.68
6810	NASDAQ	ODFL	Wed, Jun 17, 2020	161.42	164.70	161.07	163.36
6809	NASDAQ	ODFL	Tue, Jun 16, 2020	166.41	167.54	161.37	162.27
6808	NASDAQ	ODFL	Mon, Jun 15, 2020	154.74	162.29	153.57	162.18
6807	NASDAQ	ODFL	Fri, Jun 12, 2020	159.78	161.16	155.16	157.88
6806	NASDAQ	ODFL	Thu, Jun 11, 2020	164.51	164.99	157.00	157.25
6805	NASDAQ	ODFL	Wed, Jun 10, 2020	164.34	167.52	163.48	165.31
6804	NASDAQ	ODFL	Tue, Jun 9, 2020	166.20	166.50	163.27	163.88
6803	NASDAQ	ODFL	Mon, Jun 8, 2020	168.26	170.55	166.85	166.87
6802	NASDAQ	ODFL	Fri, Jun 5, 2020	168.62	170.69	166.32	169.63
6801	NASDAQ	ODFL	Thu, Jun 4, 2020	165.41	166.42	164.19	165.94
6800	NASDAQ	ODFL	Wed, Jun 3, 2020	166.74	167.76	164.58	166.50
6799	NASDAQ	ODFL	Tue, Jun 2, 2020	169.00	171.51	165.16	165.58
6798	NASDAQ	ODFL	Mon, Jun 1, 2020	170.02	171.16	167.76	168.00
6797	NASDAQ	ODFL	Fri, May 29, 2020	167.16	171.77	165.67	171.09
6796	NASDAQ	ODFL	Thu, May 28, 2020	166.18	169.07	164.61	165.78
6795	NASDAQ	ODFL	Wed, May 27, 2020	165.90	167.25	162.56	166.79
6794	NASDAQ	ODFL	Tue, May 26, 2020	163.25	164.91	161.57	164.20
6793	NASDAQ	ODFL	Fri, May 22, 2020	156.32	159.90	155.20	158.79
6792	NASDAQ	ODFL	Thu, May 21, 2020	154.49	157.37	153.66	155.91
6791	NASDAQ	ODFL	Wed, May 20, 2020	155.02	158.47	154.16	155.51
6790	NASDAQ	ODFL	Tue, May 19, 2020	154.95	157.05	153.25	153.34
6789	NASDAQ	ODFL	Mon, May 18, 2020	153.26	155.46	151.85	154.45
6788	NASDAQ	ODFL	Fri, May 15, 2020	148.83	150.47	147.95	149.05
6787	NASDAQ	ODFL	Thu, May 14, 2020	148.20	148.71	144.41	148.15
6786	NASDAQ	ODFL	Wed, May 13, 2020	153.91	155.45	147.45	149.56
6785	NASDAQ	ODFL	Tue, May 12, 2020	157.70	157.70	153.35	154.54
6784	NASDAQ	ODFL	Mon, May 11, 2020	151.76	157.40	151.62	155.75
6783	NASDAQ	ODFL	Fri, May 8, 2020	151.94	154.65	151.15	152.76
6782	NASDAQ	ODFL	Thu, May 7, 2020	153.82	154.87	149.08	149.71
6781	NASDAQ	ODFL	Wed, May 6, 2020	154.27	154.54	150.95	152.29
6780	NASDAQ	ODFL	Tue, May 5, 2020	148.32	154.28	148.32	153.64
6779	NASDAQ	ODFL	Mon, May 4, 2020	145.99	148.07	144.47	148.07
6778	NASDAQ	ODFL	Fri, May 1, 2020	143.22	149.98	142.10	147.03
6777	NASDAQ	ODFL	Thu, Apr 30, 2020	147.01	147.84	144.40	145.29
6776	NASDAQ	ODFL	Wed, Apr 29, 2020	145.89	150.19	145.43	148.61
6775	NASDAQ	ODFL	Tue, Apr 28, 2020	145.42	147.69	143.59	144.49
6774	NASDAQ	ODFL	Mon, Apr 27, 2020	142.49	143.81	140.64	142.60
6773	NASDAQ	ODFL	Fri, Apr 24, 2020	142.84	143.53	138.00	141.63
6772	NASDAQ	ODFL	Thu, Apr 23, 2020	129.35	142.12	129.35	141.25
6771	NASDAQ	ODFL	Wed, Apr 22, 2020	127.30	129.59	124.99	128.25
6770	NASDAQ	ODFL	Tue, Apr 21, 2020	127.00	128.53	123.50	124.17
6769	NASDAQ	ODFL	Mon, Apr 20, 2020	135.02	135.58	129.16	129.89
6768	NASDAQ	ODFL	Fri, Apr 17, 2020	139.64	140.00	135.34	136.65
6767	NASDAQ	ODFL	Thu, Apr 16, 2020	132.28	136.91	132.28	136.17
6766	NASDAQ	ODFL	Wed, Apr 15, 2020	131.83	134.13	130.34	132.76
6765	NASDAQ	ODFL	Tue, Apr 14, 2020	132.52	135.78	132.18	133.50
6764	NASDAQ	ODFL	Mon, Apr 13, 2020	132.75	134.21	128.76	129.89
6763	NASDAQ	ODFL	Thu, Apr 9, 2020	139.41	140.26	134.48	135.15
6762	NASDAQ	ODFL	Wed, Apr 8, 2020	137.05	144.40	137.01	138.30
6761	NASDAQ	ODFL	Tue, Apr 7, 2020	141.95	146.99	140.16	142.64
6760	NASDAQ	ODFL	Mon, Apr 6, 2020	127.61	139.34	126.19	138.18
6759	NASDAQ	ODFL	Fri, Apr 3, 2020	122.91	125.51	121.57	122.51
6758	NASDAQ	ODFL	Thu, Apr 2, 2020	120.30	125.59	119.01	124.21
6757	NASDAQ	ODFL	Wed, Apr 1, 2020	126.97	128.78	121.48	122.33
6756	NASDAQ	ODFL	Tue, Mar 31, 2020	132.65	135.97	130.01	131.26
6755	NASDAQ	ODFL	Mon, Mar 30, 2020	130.64	136.93	129.13	134.67
6754	NASDAQ	ODFL	Fri, Mar 27, 2020	134.59	136.98	127.80	128.33
6753	NASDAQ	ODFL	Thu, Mar 26, 2020	136.91	141.62	134.11	140.60
6752	NASDAQ	ODFL	Wed, Mar 25, 2020	128.39	139.85	120.35	135.53
6751	NASDAQ	ODFL	Tue, Mar 24, 2020	118.26	126.19	118.26	125.25
6750	NASDAQ	ODFL	Mon, Mar 23, 2020	115.03	118.00	110.03	114.57
6749	NASDAQ	ODFL	Fri, Mar 20, 2020	109.01	118.57	108.63	112.45
6748	NASDAQ	ODFL	Thu, Mar 19, 2020	112.23	113.45	106.77	108.07
6747	NASDAQ	ODFL	Wed, Mar 18, 2020	108.14	117.33	106.39	112.67
6746	NASDAQ	ODFL	Tue, Mar 17, 2020	110.15	119.71	107.92	113.57
6745	NASDAQ	ODFL	Mon, Mar 16, 2020	107.33	113.37	105.80	107.33
6744	NASDAQ	ODFL	Fri, Mar 13, 2020	114.91	121.62	114.14	118.62
6743	NASDAQ	ODFL	Thu, Mar 12, 2020	110.93	119.93	109.45	111.59
6742	NASDAQ	ODFL	Wed, Mar 11, 2020	123.40	126.52	119.29	120.00
6741	NASDAQ	ODFL	Tue, Mar 10, 2020	125.62	127.17	120.77	127.17
6740	NASDAQ	ODFL	Mon, Mar 9, 2020	124.77	129.58	120.92	121.13
6739	NASDAQ	ODFL	Fri, Mar 6, 2020	130.09	133.39	129.75	132.29
6738	NASDAQ	ODFL	Thu, Mar 5, 2020	133.21	136.15	132.39	134.37
6737	NASDAQ	ODFL	Wed, Mar 4, 2020	129.83	137.91	129.57	137.35
6736	NASDAQ	ODFL	Tue, Mar 3, 2020	133.13	136.57	128.55	129.47
6735	NASDAQ	ODFL	Mon, Mar 2, 2020	128.61	134.02	126.29	133.39
6734	NASDAQ	ODFL	Fri, Feb 28, 2020	129.63	129.67	124.67	129.20
6733	NASDAQ	ODFL	Thu, Feb 27, 2020	134.54	138.39	132.08	132.13
6732	NASDAQ	ODFL	Wed, Feb 26, 2020	140.25	142.07	137.19	137.52
6731	NASDAQ	ODFL	Tue, Feb 25, 2020	145.05	145.33	138.58	139.29
6730	NASDAQ	ODFL	Mon, Feb 24, 2020	144.23	145.39	141.10	144.27
6729	NASDAQ	ODFL	Fri, Feb 21, 2020	149.78	150.14	147.21	148.37
6728	NASDAQ	ODFL	Thu, Feb 20, 2020	150.50	151.47	149.29	150.48
6727	NASDAQ	ODFL	Wed, Feb 19, 2020	148.49	150.79	148.05	150.03
6726	NASDAQ	ODFL	Tue, Feb 18, 2020	147.73	148.76	147.09	148.36
6725	NASDAQ	ODFL	Fri, Feb 14, 2020	149.09	149.09	147.53	147.94
6724	NASDAQ	ODFL	Thu, Feb 13, 2020	147.89	149.17	147.83	148.65
6723	NASDAQ	ODFL	Wed, Feb 12, 2020	146.70	149.17	145.81	148.58
6722	NASDAQ	ODFL	Tue, Feb 11, 2020	147.26	147.51	145.14	146.29
6721	NASDAQ	ODFL	Mon, Feb 10, 2020	146.69	147.65	145.66	146.81
6720	NASDAQ	ODFL	Fri, Feb 7, 2020	146.51	147.53	144.56	147.06
6719	NASDAQ	ODFL	Thu, Feb 6, 2020	137.93	146.55	137.05	145.23
6718	NASDAQ	ODFL	Wed, Feb 5, 2020	137.02	138.15	136.66	137.97
6717	NASDAQ	ODFL	Tue, Feb 4, 2020	134.40	136.49	134.40	136.22
6716	NASDAQ	ODFL	Mon, Feb 3, 2020	131.75	133.69	130.83	132.57
6715	NASDAQ	ODFL	Fri, Jan 31, 2020	134.89	135.59	130.43	130.82
6714	NASDAQ	ODFL	Thu, Jan 30, 2020	133.76	136.45	133.37	135.74
6713	NASDAQ	ODFL	Wed, Jan 29, 2020	134.29	137.10	134.29	135.28
6712	NASDAQ	ODFL	Tue, Jan 28, 2020	134.38	134.96	133.38	134.25
6711	NASDAQ	ODFL	Mon, Jan 27, 2020	133.51	135.34	132.66	133.79
6710	NASDAQ	ODFL	Fri, Jan 24, 2020	137.20	138.03	135.16	136.31
6709	NASDAQ	ODFL	Thu, Jan 23, 2020	135.01	137.14	133.98	136.91
6708	NASDAQ	ODFL	Wed, Jan 22, 2020	137.69	137.83	135.06	135.20
6707	NASDAQ	ODFL	Tue, Jan 21, 2020	138.67	139.47	136.79	136.95
6706	NASDAQ	ODFL	Fri, Jan 17, 2020	137.96	140.12	137.33	138.96
6705	NASDAQ	ODFL	Thu, Jan 16, 2020	138.27	139.49	137.91	139.33
6704	NASDAQ	ODFL	Wed, Jan 15, 2020	135.81	137.64	135.73	137.38
6703	NASDAQ	ODFL	Tue, Jan 14, 2020	133.55	136.93	133.55	136.00
6702	NASDAQ	ODFL	Mon, Jan 13, 2020	131.34	133.83	131.03	133.74
6701	NASDAQ	ODFL	Fri, Jan 10, 2020	129.83	131.99	129.22	131.31
6700	NASDAQ	ODFL	Thu, Jan 9, 2020	127.19	129.45	126.67	129.35
6699	NASDAQ	ODFL	Wed, Jan 8, 2020	126.13	127.24	125.65	126.45
6698	NASDAQ	ODFL	Tue, Jan 7, 2020	125.63	126.25	125.13	125.85
6697	NASDAQ	ODFL	Mon, Jan 6, 2020	125.80	126.05	124.05	125.49
6696	NASDAQ	ODFL	Fri, Jan 3, 2020	126.90	127.19	125.85	126.49
6695	NASDAQ	ODFL	Thu, Jan 2, 2020	126.84	128.03	125.79	128.02
6694	NASDAQ	ODFL	Tue, Dec 31, 2019	125.42	127.21	125.42	126.52
6693	NASDAQ	ODFL	Mon, Dec 30, 2019	125.49	126.08	124.67	125.61
6692	NASDAQ	ODFL	Fri, Dec 27, 2019	126.17	126.48	125.22	125.95
6691	NASDAQ	ODFL	Thu, Dec 26, 2019	125.49	125.69	124.92	125.50
6690	NASDAQ	ODFL	Tue, Dec 24, 2019	125.29	125.61	124.67	125.33
6689	NASDAQ	ODFL	Mon, Dec 23, 2019	126.49	126.65	124.65	124.89
6688	NASDAQ	ODFL	Fri, Dec 20, 2019	124.39	125.84	123.07	125.46
6687	NASDAQ	ODFL	Thu, Dec 19, 2019	123.77	124.41	123.32	123.90
6686	NASDAQ	ODFL	Wed, Dec 18, 2019	124.76	124.82	122.70	123.76
6685	NASDAQ	ODFL	Tue, Dec 17, 2019	124.08	125.98	123.76	124.45
6684	NASDAQ	ODFL	Mon, Dec 16, 2019	125.29	125.90	123.93	124.01
6683	NASDAQ	ODFL	Fri, Dec 13, 2019	124.99	126.57	123.82	124.27
6682	NASDAQ	ODFL	Thu, Dec 12, 2019	123.99	125.19	123.04	124.99
6681	NASDAQ	ODFL	Wed, Dec 11, 2019	124.79	125.27	123.02	123.80
6680	NASDAQ	ODFL	Tue, Dec 10, 2019	124.62	125.30	123.69	125.01
6679	NASDAQ	ODFL	Mon, Dec 9, 2019	123.13	125.04	123.04	124.57
6678	NASDAQ	ODFL	Fri, Dec 6, 2019	123.88	125.45	121.86	122.87
6677	NASDAQ	ODFL	Thu, Dec 5, 2019	119.97	122.63	119.89	122.57
6676	NASDAQ	ODFL	Wed, Dec 4, 2019	120.39	123.65	120.31	121.19
6675	NASDAQ	ODFL	Tue, Dec 3, 2019	121.79	123.99	120.67	121.21
6674	NASDAQ	ODFL	Mon, Dec 2, 2019	127.46	128.00	123.88	124.19
6673	NASDAQ	ODFL	Fri, Nov 29, 2019	130.05	130.05	127.61	127.73
6672	NASDAQ	ODFL	Wed, Nov 27, 2019	129.97	130.45	129.23	130.39
6671	NASDAQ	ODFL	Tue, Nov 26, 2019	127.87	129.89	127.43	129.37
6670	NASDAQ	ODFL	Mon, Nov 25, 2019	126.47	129.21	126.47	127.87
6669	NASDAQ	ODFL	Fri, Nov 22, 2019	127.68	127.77	126.33	126.38
6668	NASDAQ	ODFL	Thu, Nov 21, 2019	128.07	128.73	126.15	126.95
6667	NASDAQ	ODFL	Wed, Nov 20, 2019	128.93	129.47	127.04	127.41
6666	NASDAQ	ODFL	Tue, Nov 19, 2019	129.24	130.12	128.27	129.33
6665	NASDAQ	ODFL	Mon, Nov 18, 2019	128.17	129.23	127.54	128.73
6664	NASDAQ	ODFL	Fri, Nov 15, 2019	130.67	130.90	128.27	128.61
6663	NASDAQ	ODFL	Thu, Nov 14, 2019	129.17	130.13	128.94	130.05
6662	NASDAQ	ODFL	Wed, Nov 13, 2019	129.87	129.96	128.00	129.70
6661	NASDAQ	ODFL	Tue, Nov 12, 2019	130.25	131.50	129.81	130.43
6660	NASDAQ	ODFL	Mon, Nov 11, 2019	128.87	130.43	127.90	130.25
6659	NASDAQ	ODFL	Fri, Nov 8, 2019	129.64	130.49	129.14	129.45
6658	NASDAQ	ODFL	Thu, Nov 7, 2019	129.45	131.21	129.03	129.61
6657	NASDAQ	ODFL	Wed, Nov 6, 2019	128.10	128.87	127.17	128.76
6656	NASDAQ	ODFL	Tue, Nov 5, 2019	127.49	128.45	127.25	128.18
6655	NASDAQ	ODFL	Mon, Nov 4, 2019	125.88	127.47	124.81	126.89
6654	NASDAQ	ODFL	Fri, Nov 1, 2019	122.43	125.50	121.43	125.41
6653	NASDAQ	ODFL	Thu, Oct 31, 2019	123.17	123.17	120.74	121.39
6652	NASDAQ	ODFL	Wed, Oct 30, 2019	125.75	125.77	122.03	123.60
6651	NASDAQ	ODFL	Tue, Oct 29, 2019	124.91	127.52	124.45	126.11
6650	NASDAQ	ODFL	Mon, Oct 28, 2019	125.47	126.04	123.85	124.91
6649	NASDAQ	ODFL	Fri, Oct 25, 2019	120.18	125.09	120.18	124.40
6648	NASDAQ	ODFL	Thu, Oct 24, 2019	120.15	124.40	117.99	122.56
6647	NASDAQ	ODFL	Wed, Oct 23, 2019	120.35	122.06	119.62	121.99
6646	NASDAQ	ODFL	Tue, Oct 22, 2019	119.97	120.72	118.75	120.69
6645	NASDAQ	ODFL	Mon, Oct 21, 2019	119.97	121.21	119.14	119.93
6644	NASDAQ	ODFL	Fri, Oct 18, 2019	117.61	119.61	117.42	119.02
6643	NASDAQ	ODFL	Thu, Oct 17, 2019	117.12	118.80	116.80	117.60
6642	NASDAQ	ODFL	Wed, Oct 16, 2019	115.05	118.14	115.05	117.04
6641	NASDAQ	ODFL	Tue, Oct 15, 2019	113.04	116.37	113.03	115.37
6640	NASDAQ	ODFL	Mon, Oct 14, 2019	114.00	115.18	113.15	114.16
6639	NASDAQ	ODFL	Fri, Oct 11, 2019	112.29	115.13	112.29	114.00
6638	NASDAQ	ODFL	Thu, Oct 10, 2019	110.04	112.65	110.04	111.14
6637	NASDAQ	ODFL	Wed, Oct 9, 2019	108.70	110.89	108.69	110.26
6636	NASDAQ	ODFL	Tue, Oct 8, 2019	108.38	109.93	107.66	107.85
6635	NASDAQ	ODFL	Mon, Oct 7, 2019	108.33	110.37	107.47	109.73
6634	NASDAQ	ODFL	Fri, Oct 4, 2019	109.05	110.20	107.96	108.51
6633	NASDAQ	ODFL	Thu, Oct 3, 2019	107.92	108.89	105.47	108.59
6632	NASDAQ	ODFL	Wed, Oct 2, 2019	109.81	109.87	107.04	107.83
6631	NASDAQ	ODFL	Tue, Oct 1, 2019	114.01	115.19	110.07	110.35
6630	NASDAQ	ODFL	Mon, Sep 30, 2019	114.76	115.62	112.64	113.31
6629	NASDAQ	ODFL	Fri, Sep 27, 2019	113.41	115.29	113.21	114.71
6628	NASDAQ	ODFL	Thu, Sep 26, 2019	115.33	117.05	114.93	116.35
6627	NASDAQ	ODFL	Wed, Sep 25, 2019	111.77	116.15	111.58	115.49
6626	NASDAQ	ODFL	Tue, Sep 24, 2019	114.39	114.88	111.69	111.85
6625	NASDAQ	ODFL	Mon, Sep 23, 2019	113.21	114.02	112.94	113.53
6624	NASDAQ	ODFL	Fri, Sep 20, 2019	114.35	114.60	112.83	113.10
6623	NASDAQ	ODFL	Thu, Sep 19, 2019	116.05	116.59	113.84	114.09
6622	NASDAQ	ODFL	Wed, Sep 18, 2019	115.33	116.20	113.50	115.93
6621	NASDAQ	ODFL	Tue, Sep 17, 2019	115.77	116.30	114.70	116.00
6620	NASDAQ	ODFL	Mon, Sep 16, 2019	114.61	116.37	113.44	116.16
6619	NASDAQ	ODFL	Fri, Sep 13, 2019	116.53	116.65	115.25	115.95
6618	NASDAQ	ODFL	Thu, Sep 12, 2019	116.43	117.48	114.81	115.81
6617	NASDAQ	ODFL	Wed, Sep 11, 2019	114.79	116.67	114.08	116.41
6616	NASDAQ	ODFL	Tue, Sep 10, 2019	111.25	115.04	107.04	114.93
6615	NASDAQ	ODFL	Mon, Sep 9, 2019	109.97	111.52	108.84	111.34
6614	NASDAQ	ODFL	Fri, Sep 6, 2019	110.05	110.22	109.12	109.83
6613	NASDAQ	ODFL	Thu, Sep 5, 2019	108.63	110.63	108.63	109.79
6612	NASDAQ	ODFL	Wed, Sep 4, 2019	107.40	108.37	106.47	107.54
6611	NASDAQ	ODFL	Tue, Sep 3, 2019	107.88	112.41	105.39	106.28
6610	NASDAQ	ODFL	Fri, Aug 30, 2019	108.61	109.84	108.41	109.17
6609	NASDAQ	ODFL	Thu, Aug 29, 2019	108.04	109.61	107.33	108.05
6608	NASDAQ	ODFL	Wed, Aug 28, 2019	105.54	108.37	104.61	106.97
6607	NASDAQ	ODFL	Tue, Aug 27, 2019	108.08	108.08	106.12	106.34
6606	NASDAQ	ODFL	Mon, Aug 26, 2019	106.41	107.59	105.59	107.29
6605	NASDAQ	ODFL	Fri, Aug 23, 2019	109.59	109.59	105.61	105.95
6604	NASDAQ	ODFL	Thu, Aug 22, 2019	110.65	110.97	108.93	109.87
6603	NASDAQ	ODFL	Wed, Aug 21, 2019	110.51	111.15	109.90	110.35
6602	NASDAQ	ODFL	Tue, Aug 20, 2019	110.61	111.62	109.36	109.48
6601	NASDAQ	ODFL	Mon, Aug 19, 2019	112.13	112.95	110.50	110.56
6600	NASDAQ	ODFL	Fri, Aug 16, 2019	108.77	110.81	108.77	110.46
6599	NASDAQ	ODFL	Thu, Aug 15, 2019	111.17	112.06	107.68	108.14
6598	NASDAQ	ODFL	Wed, Aug 14, 2019	112.68	114.28	110.07	110.76
6597	NASDAQ	ODFL	Tue, Aug 13, 2019	110.95	114.58	110.45	114.52
6596	NASDAQ	ODFL	Mon, Aug 12, 2019	109.55	110.85	108.82	110.71
6595	NASDAQ	ODFL	Fri, Aug 9, 2019	111.14	111.17	109.80	110.05
6594	NASDAQ	ODFL	Thu, Aug 8, 2019	111.15	113.04	110.58	112.51
6593	NASDAQ	ODFL	Wed, Aug 7, 2019	108.80	111.33	107.74	111.01
6592	NASDAQ	ODFL	Tue, Aug 6, 2019	108.97	110.25	107.62	109.97
6591	NASDAQ	ODFL	Mon, Aug 5, 2019	108.57	109.70	107.23	108.07
6590	NASDAQ	ODFL	Fri, Aug 2, 2019	110.65	111.23	109.58	110.71
6589	NASDAQ	ODFL	Thu, Aug 1, 2019	111.03	112.91	110.25	110.97
6588	NASDAQ	ODFL	Wed, Jul 31, 2019	110.23	112.50	110.09	111.32
6587	NASDAQ	ODFL	Tue, Jul 30, 2019	108.39	110.27	107.85	110.18
6586	NASDAQ	ODFL	Mon, Jul 29, 2019	109.89	110.63	108.63	109.69
6585	NASDAQ	ODFL	Fri, Jul 26, 2019	110.31	110.65	108.86	109.89
6584	NASDAQ	ODFL	Thu, Jul 25, 2019	109.67	112.66	107.12	108.68
6583	NASDAQ	ODFL	Wed, Jul 24, 2019	107.25	109.63	106.66	109.35
6582	NASDAQ	ODFL	Tue, Jul 23, 2019	104.47	107.19	104.30	107.17
6581	NASDAQ	ODFL	Mon, Jul 22, 2019	103.47	104.93	103.33	104.12
6580	NASDAQ	ODFL	Fri, Jul 19, 2019	103.10	104.21	103.10	103.47
6579	NASDAQ	ODFL	Thu, Jul 18, 2019	102.40	103.13	101.51	102.47
6578	NASDAQ	ODFL	Wed, Jul 17, 2019	101.65	102.63	100.10	102.40
6577	NASDAQ	ODFL	Tue, Jul 16, 2019	100.60	104.47	99.14	102.31
6576	NASDAQ	ODFL	Mon, Jul 15, 2019	100.10	101.21	98.58	99.11
6575	NASDAQ	ODFL	Fri, Jul 12, 2019	95.11	100.73	95.11	99.97
6574	NASDAQ	ODFL	Thu, Jul 11, 2019	93.53	96.21	93.34	95.20
6573	NASDAQ	ODFL	Wed, Jul 10, 2019	97.85	98.49	94.85	95.05
6572	NASDAQ	ODFL	Tue, Jul 9, 2019	97.47	97.95	96.93	97.55
6571	NASDAQ	ODFL	Mon, Jul 8, 2019	99.19	99.19	97.58	98.07
6570	NASDAQ	ODFL	Fri, Jul 5, 2019	99.33	100.22	98.55	100.03
6569	NASDAQ	ODFL	Wed, Jul 3, 2019	99.06	100.16	99.06	99.69
6568	NASDAQ	ODFL	Tue, Jul 2, 2019	99.98	100.92	98.67	99.05
6567	NASDAQ	ODFL	Mon, Jul 1, 2019	100.19	101.76	98.99	99.98
6566	NASDAQ	ODFL	Fri, Jun 28, 2019	99.00	100.62	99.00	99.51
6565	NASDAQ	ODFL	Thu, Jun 27, 2019	96.49	98.25	96.21	98.17
6564	NASDAQ	ODFL	Wed, Jun 26, 2019	95.05	95.78	94.74	95.67
6563	NASDAQ	ODFL	Tue, Jun 25, 2019	95.34	96.39	93.99	94.71
6562	NASDAQ	ODFL	Mon, Jun 24, 2019	97.67	98.29	94.88	95.01
6561	NASDAQ	ODFL	Fri, Jun 21, 2019	96.89	98.81	96.41	97.31
6560	NASDAQ	ODFL	Thu, Jun 20, 2019	95.95	97.15	95.51	97.05
6559	NASDAQ	ODFL	Wed, Jun 19, 2019	94.00	95.29	93.74	94.69
6558	NASDAQ	ODFL	Tue, Jun 18, 2019	92.94	95.00	92.69	93.89
6557	NASDAQ	ODFL	Mon, Jun 17, 2019	94.64	95.08	92.31	92.59
6556	NASDAQ	ODFL	Fri, Jun 14, 2019	94.11	94.93	92.68	94.69
6555	NASDAQ	ODFL	Thu, Jun 13, 2019	94.92	95.78	94.02	94.33
6554	NASDAQ	ODFL	Wed, Jun 12, 2019	93.81	94.98	93.22	94.67
6553	NASDAQ	ODFL	Tue, Jun 11, 2019	93.37	94.52	93.10	93.83
6552	NASDAQ	ODFL	Mon, Jun 10, 2019	91.33	93.67	90.88	92.71
6551	NASDAQ	ODFL	Fri, Jun 7, 2019	90.87	91.46	90.20	90.77
6550	NASDAQ	ODFL	Thu, Jun 6, 2019	90.18	90.46	88.61	90.25
6549	NASDAQ	ODFL	Wed, Jun 5, 2019	90.63	91.46	89.61	90.47
6548	NASDAQ	ODFL	Tue, Jun 4, 2019	89.19	90.35	88.86	90.15
6547	NASDAQ	ODFL	Mon, Jun 3, 2019	88.03	90.27	87.25	87.77
6546	NASDAQ	ODFL	Fri, May 31, 2019	88.65	89.70	87.74	88.29
6545	NASDAQ	ODFL	Thu, May 30, 2019	89.67	90.49	88.00	89.47
6544	NASDAQ	ODFL	Wed, May 29, 2019	91.00	91.31	89.19	89.51
6543	NASDAQ	ODFL	Tue, May 28, 2019	92.45	93.15	91.03	91.39
6542	NASDAQ	ODFL	Fri, May 24, 2019	93.90	94.00	91.63	92.32
6541	NASDAQ	ODFL	Thu, May 23, 2019	94.51	94.51	92.65	93.12
6540	NASDAQ	ODFL	Wed, May 22, 2019	97.06	97.63	94.09	95.82
6539	NASDAQ	ODFL	Tue, May 21, 2019	98.25	98.76	96.91	97.26
6538	NASDAQ	ODFL	Mon, May 20, 2019	96.56	99.11	96.21	97.95
6537	NASDAQ	ODFL	Fri, May 17, 2019	96.75	98.46	96.63	97.42
6536	NASDAQ	ODFL	Thu, May 16, 2019	97.19	98.45	97.19	97.48
6535	NASDAQ	ODFL	Wed, May 15, 2019	95.21	97.15	94.78	96.72
6534	NASDAQ	ODFL	Tue, May 14, 2019	94.77	97.42	94.77	96.19
6533	NASDAQ	ODFL	Mon, May 13, 2019	95.77	96.23	93.92	94.57
6532	NASDAQ	ODFL	Fri, May 10, 2019	97.34	98.16	95.03	97.59
6531	NASDAQ	ODFL	Thu, May 9, 2019	95.97	98.15	95.58	97.47
6530	NASDAQ	ODFL	Wed, May 8, 2019	98.45	99.24	96.90	97.07
6529	NASDAQ	ODFL	Tue, May 7, 2019	101.44	102.25	97.46	98.49
6528	NASDAQ	ODFL	Mon, May 6, 2019	99.89	102.98	99.45	102.47
6527	NASDAQ	ODFL	Fri, May 3, 2019	100.66	103.07	100.59	102.19
6526	NASDAQ	ODFL	Thu, May 2, 2019	98.67	100.58	98.17	100.03
6525	NASDAQ	ODFL	Wed, May 1, 2019	99.33	99.50	97.13	99.31
6524	NASDAQ	ODFL	Tue, Apr 30, 2019	99.70	99.79	97.07	99.52
6523	NASDAQ	ODFL	Mon, Apr 29, 2019	101.74	101.74	99.26	99.86
6522	NASDAQ	ODFL	Fri, Apr 26, 2019	101.20	103.46	100.67	102.58
6521	NASDAQ	ODFL	Thu, Apr 25, 2019	106.67	108.66	99.64	101.50
6520	NASDAQ	ODFL	Wed, Apr 24, 2019	103.67	106.20	103.30	105.96
6519	NASDAQ	ODFL	Tue, Apr 23, 2019	104.57	104.57	102.96	103.21
6518	NASDAQ	ODFL	Mon, Apr 22, 2019	103.33	104.33	102.53	103.91
6517	NASDAQ	ODFL	Thu, Apr 18, 2019	105.07	106.13	103.12	103.49
6516	NASDAQ	ODFL	Wed, Apr 17, 2019	103.67	105.23	103.32	104.72
6515	NASDAQ	ODFL	Tue, Apr 16, 2019	101.05	103.55	100.77	103.22
6514	NASDAQ	ODFL	Mon, Apr 15, 2019	102.75	103.45	101.22	101.65
6513	NASDAQ	ODFL	Fri, Apr 12, 2019	102.60	103.60	101.89	102.49
6512	NASDAQ	ODFL	Thu, Apr 11, 2019	100.47	102.65	100.47	102.19
6511	NASDAQ	ODFL	Wed, Apr 10, 2019	100.72	100.95	99.69	100.21
6510	NASDAQ	ODFL	Tue, Apr 9, 2019	101.55	101.55	100.24	100.43
6509	NASDAQ	ODFL	Mon, Apr 8, 2019	100.87	101.81	100.00	101.79
6508	NASDAQ	ODFL	Fri, Apr 5, 2019	101.42	102.67	100.88	101.17
6507	NASDAQ	ODFL	Thu, Apr 4, 2019	100.16	101.93	100.06	101.41
6506	NASDAQ	ODFL	Wed, Apr 3, 2019	99.57	101.92	99.22	99.96
6505	NASDAQ	ODFL	Tue, Apr 2, 2019	99.40	99.97	98.29	99.06
6504	NASDAQ	ODFL	Mon, Apr 1, 2019	97.34	99.82	97.01	99.51
6503	NASDAQ	ODFL	Fri, Mar 29, 2019	97.40	97.80	96.03	96.26
6502	NASDAQ	ODFL	Thu, Mar 28, 2019	96.17	97.33	95.47	96.99
6501	NASDAQ	ODFL	Wed, Mar 27, 2019	96.17	97.33	95.53	95.93
6500	NASDAQ	ODFL	Tue, Mar 26, 2019	95.63	96.57	94.97	96.29
6499	NASDAQ	ODFL	Mon, Mar 25, 2019	95.15	96.56	94.69	94.79
6498	NASDAQ	ODFL	Fri, Mar 22, 2019	96.46	96.93	94.99	95.15
6497	NASDAQ	ODFL	Thu, Mar 21, 2019	94.91	97.59	94.20	97.21
6496	NASDAQ	ODFL	Wed, Mar 20, 2019	95.75	96.81	94.42	95.25
6495	NASDAQ	ODFL	Tue, Mar 19, 2019	99.33	99.95	95.85	96.03
6494	NASDAQ	ODFL	Mon, Mar 18, 2019	97.96	99.53	97.96	99.53
6493	NASDAQ	ODFL	Fri, Mar 15, 2019	98.72	99.37	97.67	98.07
6492	NASDAQ	ODFL	Thu, Mar 14, 2019	98.83	99.44	98.39	98.47
6491	NASDAQ	ODFL	Wed, Mar 13, 2019	98.00	100.53	98.00	99.07
6490	NASDAQ	ODFL	Tue, Mar 12, 2019	97.73	98.27	96.39	97.57
6489	NASDAQ	ODFL	Mon, Mar 11, 2019	94.61	97.97	94.61	97.53
6488	NASDAQ	ODFL	Fri, Mar 8, 2019	93.35	95.23	92.43	95.14
6487	NASDAQ	ODFL	Thu, Mar 7, 2019	95.85	96.23	93.39	93.91
6486	NASDAQ	ODFL	Wed, Mar 6, 2019	96.98	97.60	96.11	96.28
6485	NASDAQ	ODFL	Tue, Mar 5, 2019	98.79	99.51	97.16	97.25
6484	NASDAQ	ODFL	Mon, Mar 4, 2019	102.23	102.25	98.58	99.09
6483	NASDAQ	ODFL	Fri, Mar 1, 2019	101.12	102.61	100.36	101.74
6482	NASDAQ	ODFL	Thu, Feb 28, 2019	100.31	100.57	99.23	100.51
6481	NASDAQ	ODFL	Wed, Feb 27, 2019	100.31	101.06	99.95	100.31
6480	NASDAQ	ODFL	Tue, Feb 26, 2019	100.63	101.29	100.35	100.67
6479	NASDAQ	ODFL	Mon, Feb 25, 2019	101.60	101.95	101.00	101.31
6478	NASDAQ	ODFL	Fri, Feb 22, 2019	101.60	101.69	100.15	101.24
6477	NASDAQ	ODFL	Thu, Feb 21, 2019	101.44	102.00	100.41	101.33
6476	NASDAQ	ODFL	Wed, Feb 20, 2019	100.01	101.95	99.49	101.67
6475	NASDAQ	ODFL	Tue, Feb 19, 2019	97.14	100.16	97.14	99.69
6474	NASDAQ	ODFL	Fri, Feb 15, 2019	97.05	97.83	96.35	97.58
6473	NASDAQ	ODFL	Thu, Feb 14, 2019	95.38	97.29	94.68	96.58
6472	NASDAQ	ODFL	Wed, Feb 13, 2019	94.69	97.11	94.69	96.00
6471	NASDAQ	ODFL	Tue, Feb 12, 2019	94.83	95.57	93.71	94.58
6470	NASDAQ	ODFL	Mon, Feb 11, 2019	95.00	95.72	92.71	93.73
6469	NASDAQ	ODFL	Fri, Feb 8, 2019	95.42	96.28	93.13	94.50
6468	NASDAQ	ODFL	Thu, Feb 7, 2019	94.52	96.69	93.71	95.33
6467	NASDAQ	ODFL	Wed, Feb 6, 2019	94.55	95.32	92.34	92.66
6466	NASDAQ	ODFL	Tue, Feb 5, 2019	94.68	95.10	93.20	94.49
6465	NASDAQ	ODFL	Mon, Feb 4, 2019	91.95	94.36	91.10	94.26
6464	NASDAQ	ODFL	Fri, Feb 1, 2019	90.55	92.77	90.55	92.01
6463	NASDAQ	ODFL	Thu, Jan 31, 2019	93.08	93.08	90.44	90.62
6462	NASDAQ	ODFL	Wed, Jan 30, 2019	91.77	93.12	90.23	93.01
6461	NASDAQ	ODFL	Tue, Jan 29, 2019	90.76	91.43	90.10	91.03
6460	NASDAQ	ODFL	Mon, Jan 28, 2019	89.17	90.77	88.53	90.45
6459	NASDAQ	ODFL	Fri, Jan 25, 2019	88.93	90.19	88.31	89.71
6458	NASDAQ	ODFL	Thu, Jan 24, 2019	87.93	88.41	87.11	87.72
6457	NASDAQ	ODFL	Wed, Jan 23, 2019	89.14	89.16	86.38	87.29
6456	NASDAQ	ODFL	Tue, Jan 22, 2019	89.75	89.80	84.71	88.60
6455	NASDAQ	ODFL	Fri, Jan 18, 2019	87.93	91.27	87.90	91.09
6454	NASDAQ	ODFL	Thu, Jan 17, 2019	84.47	87.25	83.84	86.82
6453	NASDAQ	ODFL	Wed, Jan 16, 2019	83.91	85.43	82.97	84.47
6452	NASDAQ	ODFL	Tue, Jan 15, 2019	84.25	84.51	82.72	83.91
6451	NASDAQ	ODFL	Mon, Jan 14, 2019	84.09	85.03	83.52	83.95
6450	NASDAQ	ODFL	Fri, Jan 11, 2019	85.13	86.18	84.02	85.23
6449	NASDAQ	ODFL	Thu, Jan 10, 2019	85.23	86.09	83.51	85.38
6448	NASDAQ	ODFL	Wed, Jan 9, 2019	85.74	86.27	84.23	85.44
6447	NASDAQ	ODFL	Tue, Jan 8, 2019	84.21	85.53	83.57	85.40
6446	NASDAQ	ODFL	Mon, Jan 7, 2019	82.01	83.64	81.22	82.94
6445	NASDAQ	ODFL	Fri, Jan 4, 2019	80.69	82.31	79.36	81.99
6444	NASDAQ	ODFL	Thu, Jan 3, 2019	81.81	81.81	78.66	79.26
6443	NASDAQ	ODFL	Wed, Jan 2, 2019	80.83	83.03	80.56	82.28
6442	NASDAQ	ODFL	Mon, Dec 31, 2018	82.53	82.90	81.49	82.33
6441	NASDAQ	ODFL	Fri, Dec 28, 2018	82.24	83.19	80.94	81.74
6440	NASDAQ	ODFL	Thu, Dec 27, 2018	79.19	82.22	79.01	82.18
6439	NASDAQ	ODFL	Wed, Dec 26, 2018	77.23	80.41	76.67	80.31
6438	NASDAQ	ODFL	Mon, Dec 24, 2018	78.79	79.06	76.93	77.05
6437	NASDAQ	ODFL	Fri, Dec 21, 2018	81.19	82.47	79.17	79.55
6436	NASDAQ	ODFL	Thu, Dec 20, 2018	80.60	82.47	79.49	80.51
6435	NASDAQ	ODFL	Wed, Dec 19, 2018	83.48	84.89	80.87	81.26
6434	NASDAQ	ODFL	Tue, Dec 18, 2018	83.91	85.07	82.56	83.58
6433	NASDAQ	ODFL	Mon, Dec 17, 2018	81.93	84.04	81.15	82.95
6432	NASDAQ	ODFL	Fri, Dec 14, 2018	83.33	85.26	81.94	82.29
6431	NASDAQ	ODFL	Thu, Dec 13, 2018	86.90	87.07	83.83	84.35
6430	NASDAQ	ODFL	Wed, Dec 12, 2018	88.37	88.55	86.80	86.82
6429	NASDAQ	ODFL	Tue, Dec 11, 2018	88.17	88.76	85.75	86.47
6428	NASDAQ	ODFL	Mon, Dec 10, 2018	85.17	87.11	84.31	86.50
6427	NASDAQ	ODFL	Fri, Dec 7, 2018	90.00	90.81	85.29	85.83
6426	NASDAQ	ODFL	Thu, Dec 6, 2018	84.83	89.73	83.95	89.46
6425	NASDAQ	ODFL	Tue, Dec 4, 2018	89.63	89.72	83.80	86.45
6424	NASDAQ	ODFL	Mon, Dec 3, 2018	92.87	93.33	89.87	90.33
6423	NASDAQ	ODFL	Fri, Nov 30, 2018	90.00	92.52	89.64	91.15
6422	NASDAQ	ODFL	Thu, Nov 29, 2018	91.29	91.33	89.57	90.01
6421	NASDAQ	ODFL	Wed, Nov 28, 2018	89.01	91.65	88.32	91.54
6420	NASDAQ	ODFL	Tue, Nov 27, 2018	88.55	89.03	87.31	88.43
6419	NASDAQ	ODFL	Mon, Nov 26, 2018	87.00	89.25	86.74	88.91
6418	NASDAQ	ODFL	Fri, Nov 23, 2018	85.55	87.13	85.33	86.05
6417	NASDAQ	ODFL	Wed, Nov 21, 2018	84.63	87.08	84.21	86.45
6416	NASDAQ	ODFL	Tue, Nov 20, 2018	87.97	88.24	84.56	84.63
6415	NASDAQ	ODFL	Mon, Nov 19, 2018	89.41	90.87	88.02	89.54
6414	NASDAQ	ODFL	Fri, Nov 16, 2018	90.26	91.08	88.97	89.77
6413	NASDAQ	ODFL	Thu, Nov 15, 2018	88.31	91.33	88.03	90.73
6412	NASDAQ	ODFL	Wed, Nov 14, 2018	88.51	89.72	87.90	88.82
6411	NASDAQ	ODFL	Tue, Nov 13, 2018	88.75	89.96	87.19	87.68
6410	NASDAQ	ODFL	Mon, Nov 12, 2018	89.70	90.61	88.09	88.29
6409	NASDAQ	ODFL	Fri, Nov 9, 2018	91.38	91.38	88.44	89.99
6408	NASDAQ	ODFL	Thu, Nov 8, 2018	93.22	94.89	90.92	91.96
6407	NASDAQ	ODFL	Wed, Nov 7, 2018	92.28	94.23	92.13	93.55
6406	NASDAQ	ODFL	Tue, Nov 6, 2018	88.87	91.58	88.87	91.17
6405	NASDAQ	ODFL	Mon, Nov 5, 2018	89.26	89.97	87.07	89.17
6404	NASDAQ	ODFL	Fri, Nov 2, 2018	89.86	91.25	87.85	89.06
6403	NASDAQ	ODFL	Thu, Nov 1, 2018	87.47	89.45	86.44	89.05
6402	NASDAQ	ODFL	Wed, Oct 31, 2018	85.17	87.32	84.95	86.95
6401	NASDAQ	ODFL	Tue, Oct 30, 2018	81.96	84.55	81.40	84.14
6400	NASDAQ	ODFL	Mon, Oct 29, 2018	84.29	84.99	79.15	80.41
6399	NASDAQ	ODFL	Fri, Oct 26, 2018	81.51	83.43	80.07	82.93
6398	NASDAQ	ODFL	Thu, Oct 25, 2018	86.67	87.30	80.77	83.15
6397	NASDAQ	ODFL	Wed, Oct 24, 2018	85.94	86.81	82.03	82.34
6396	NASDAQ	ODFL	Tue, Oct 23, 2018	85.61	86.64	84.11	85.61
6395	NASDAQ	ODFL	Mon, Oct 22, 2018	86.69	88.02	85.30	87.43
6394	NASDAQ	ODFL	Fri, Oct 19, 2018	89.07	89.61	87.55	88.04
6393	NASDAQ	ODFL	Thu, Oct 18, 2018	90.19	90.91	87.94	88.10
6392	NASDAQ	ODFL	Wed, Oct 17, 2018	92.60	92.60	90.03	90.41
6391	NASDAQ	ODFL	Tue, Oct 16, 2018	91.75	92.79	90.41	92.67
6390	NASDAQ	ODFL	Mon, Oct 15, 2018	90.57	91.86	89.69	90.39
6389	NASDAQ	ODFL	Fri, Oct 12, 2018	92.87	93.17	90.01	91.05
6388	NASDAQ	ODFL	Thu, Oct 11, 2018	92.00	93.91	90.75	90.87
6387	NASDAQ	ODFL	Wed, Oct 10, 2018	99.01	99.21	92.43	92.67
6386	NASDAQ	ODFL	Tue, Oct 9, 2018	100.58	101.33	98.68	98.93
6385	NASDAQ	ODFL	Mon, Oct 8, 2018	100.85	101.65	99.11	100.50
6384	NASDAQ	ODFL	Fri, Oct 5, 2018	103.21	103.21	99.39	101.25
6383	NASDAQ	ODFL	Thu, Oct 4, 2018	104.24	105.27	102.27	102.98
6382	NASDAQ	ODFL	Wed, Oct 3, 2018	104.49	105.47	103.89	104.53
6381	NASDAQ	ODFL	Tue, Oct 2, 2018	107.61	107.61	104.15	104.21
6380	NASDAQ	ODFL	Mon, Oct 1, 2018	108.34	109.01	107.12	107.73
6379	NASDAQ	ODFL	Fri, Sep 28, 2018	106.82	107.78	106.27	107.51
6378	NASDAQ	ODFL	Thu, Sep 27, 2018	108.39	108.58	106.73	107.11
6377	NASDAQ	ODFL	Wed, Sep 26, 2018	106.94	109.12	106.06	107.67
6376	NASDAQ	ODFL	Tue, Sep 25, 2018	105.59	106.77	104.40	106.67
6375	NASDAQ	ODFL	Mon, Sep 24, 2018	104.52	105.51	102.72	105.43
6374	NASDAQ	ODFL	Fri, Sep 21, 2018	105.81	106.12	103.85	104.51
6373	NASDAQ	ODFL	Thu, Sep 20, 2018	107.84	107.91	105.19	105.46
6372	NASDAQ	ODFL	Wed, Sep 19, 2018	108.83	109.35	106.45	107.44
6371	NASDAQ	ODFL	Tue, Sep 18, 2018	109.22	109.51	107.08	108.57
6370	NASDAQ	ODFL	Mon, Sep 17, 2018	110.59	113.30	106.70	108.09
6369	NASDAQ	ODFL	Fri, Sep 14, 2018	111.31	112.47	109.78	110.59
6368	NASDAQ	ODFL	Thu, Sep 13, 2018	111.74	112.01	109.39	110.92
6367	NASDAQ	ODFL	Wed, Sep 12, 2018	111.67	112.08	108.77	111.07
6366	NASDAQ	ODFL	Tue, Sep 11, 2018	111.71	113.48	110.93	112.02
6365	NASDAQ	ODFL	Mon, Sep 10, 2018	111.02	113.35	110.91	111.72
6364	NASDAQ	ODFL	Fri, Sep 7, 2018	110.00	112.63	109.28	110.12
6363	NASDAQ	ODFL	Thu, Sep 6, 2018	106.03	110.59	102.13	110.23
6362	NASDAQ	ODFL	Wed, Sep 5, 2018	102.78	106.25	102.61	105.85
6361	NASDAQ	ODFL	Tue, Sep 4, 2018	101.11	103.35	101.11	102.99
6360	NASDAQ	ODFL	Fri, Aug 31, 2018	100.67	102.22	98.07	101.60
6359	NASDAQ	ODFL	Thu, Aug 30, 2018	101.99	103.14	101.33	102.11
6358	NASDAQ	ODFL	Wed, Aug 29, 2018	99.93	102.39	99.17	101.97
6357	NASDAQ	ODFL	Tue, Aug 28, 2018	99.83	100.32	99.06	99.45
6356	NASDAQ	ODFL	Mon, Aug 27, 2018	98.36	99.87	98.27	99.45
6355	NASDAQ	ODFL	Fri, Aug 24, 2018	98.73	99.10	97.73	97.77
6354	NASDAQ	ODFL	Thu, Aug 23, 2018	99.29	99.59	98.12	98.49
6353	NASDAQ	ODFL	Wed, Aug 22, 2018	99.47	99.79	98.84	99.29
6352	NASDAQ	ODFL	Tue, Aug 21, 2018	99.00	100.81	99.00	99.72
6351	NASDAQ	ODFL	Mon, Aug 20, 2018	97.91	99.64	97.33	99.05
6350	NASDAQ	ODFL	Fri, Aug 17, 2018	97.39	98.04	96.39	97.87
6349	NASDAQ	ODFL	Thu, Aug 16, 2018	97.21	99.13	96.97	97.45
6348	NASDAQ	ODFL	Wed, Aug 15, 2018	96.12	97.14	93.67	96.63
6347	NASDAQ	ODFL	Tue, Aug 14, 2018	96.57	97.66	96.12	96.88
6346	NASDAQ	ODFL	Mon, Aug 13, 2018	97.93	97.93	95.98	96.17
6345	NASDAQ	ODFL	Fri, Aug 10, 2018	97.45	98.51	96.77	97.72
6344	NASDAQ	ODFL	Thu, Aug 9, 2018	98.15	99.32	97.26	98.07
6343	NASDAQ	ODFL	Wed, Aug 8, 2018	97.47	98.42	96.67	98.13
6342	NASDAQ	ODFL	Tue, Aug 7, 2018	97.99	98.44	96.97	97.71
6341	NASDAQ	ODFL	Mon, Aug 6, 2018	97.28	97.86	96.31	97.65
6340	NASDAQ	ODFL	Fri, Aug 3, 2018	98.71	98.73	96.33	97.16
6339	NASDAQ	ODFL	Thu, Aug 2, 2018	95.64	98.83	95.64	98.56
6338	NASDAQ	ODFL	Wed, Aug 1, 2018	98.01	98.57	94.62	96.17
6337	NASDAQ	ODFL	Tue, Jul 31, 2018	95.53	98.54	95.42	97.87
6336	NASDAQ	ODFL	Mon, Jul 30, 2018	96.12	96.81	94.95	95.33
6335	NASDAQ	ODFL	Fri, Jul 27, 2018	96.85	98.97	94.32	95.90
6334	NASDAQ	ODFL	Thu, Jul 26, 2018	97.95	99.61	89.28	96.11
6333	NASDAQ	ODFL	Wed, Jul 25, 2018	96.94	98.87	94.71	98.64
6332	NASDAQ	ODFL	Tue, Jul 24, 2018	101.50	101.65	93.12	95.01
6331	NASDAQ	ODFL	Mon, Jul 23, 2018	99.45	101.37	99.31	100.67
6330	NASDAQ	ODFL	Fri, Jul 20, 2018	99.24	100.25	98.68	99.40
6329	NASDAQ	ODFL	Thu, Jul 19, 2018	98.22	100.26	97.07	99.43
6328	NASDAQ	ODFL	Wed, Jul 18, 2018	97.43	99.67	97.06	98.85
6327	NASDAQ	ODFL	Tue, Jul 17, 2018	95.23	97.71	94.82	97.19
6326	NASDAQ	ODFL	Mon, Jul 16, 2018	99.79	99.91	93.61	95.30
6325	NASDAQ	ODFL	Fri, Jul 13, 2018	97.97	99.66	97.94	98.86
6324	NASDAQ	ODFL	Thu, Jul 12, 2018	98.37	98.57	96.89	98.31
6323	NASDAQ	ODFL	Wed, Jul 11, 2018	97.69	97.78	95.95	97.26
6322	NASDAQ	ODFL	Tue, Jul 10, 2018	101.65	102.74	98.01	98.68
6321	NASDAQ	ODFL	Mon, Jul 9, 2018	98.91	101.33	98.83	101.27
6320	NASDAQ	ODFL	Fri, Jul 6, 2018	98.11	99.84	97.30	98.26
6319	NASDAQ	ODFL	Thu, Jul 5, 2018	98.49	99.82	96.48	97.55
6318	NASDAQ	ODFL	Tue, Jul 3, 2018	99.61	100.67	97.92	98.29
6317	NASDAQ	ODFL	Mon, Jul 2, 2018	99.05	100.24	98.27	99.41
6316	NASDAQ	ODFL	Fri, Jun 29, 2018	100.98	101.70	99.21	99.31
6315	NASDAQ	ODFL	Thu, Jun 28, 2018	99.85	100.39	98.49	99.93
6314	NASDAQ	ODFL	Wed, Jun 27, 2018	102.33	102.97	99.97	100.08
6313	NASDAQ	ODFL	Tue, Jun 26, 2018	102.32	103.12	101.38	101.93
6312	NASDAQ	ODFL	Mon, Jun 25, 2018	104.67	104.67	101.49	102.19
6311	NASDAQ	ODFL	Fri, Jun 22, 2018	108.17	108.30	105.11	105.20
6310	NASDAQ	ODFL	Thu, Jun 21, 2018	106.50	108.78	106.35	107.20
6309	NASDAQ	ODFL	Wed, Jun 20, 2018	106.76	108.90	105.67	108.71
6308	NASDAQ	ODFL	Tue, Jun 19, 2018	106.81	107.00	104.73	106.40
6307	NASDAQ	ODFL	Mon, Jun 18, 2018	106.89	108.71	106.53	107.32
6306	NASDAQ	ODFL	Fri, Jun 15, 2018	106.28	108.03	105.29	107.74
6305	NASDAQ	ODFL	Thu, Jun 14, 2018	108.21	108.21	105.70	106.85
6304	NASDAQ	ODFL	Wed, Jun 13, 2018	109.00	109.25	107.93	107.97
6303	NASDAQ	ODFL	Tue, Jun 12, 2018	108.19	109.40	107.83	108.81
6302	NASDAQ	ODFL	Mon, Jun 11, 2018	107.45	108.68	107.18	107.79
6301	NASDAQ	ODFL	Fri, Jun 8, 2018	105.60	107.36	105.18	107.09
6300	NASDAQ	ODFL	Thu, Jun 7, 2018	105.49	105.93	104.00	105.47
6299	NASDAQ	ODFL	Wed, Jun 6, 2018	103.67	105.14	101.93	105.03
6298	NASDAQ	ODFL	Tue, Jun 5, 2018	102.47	105.25	100.68	102.93
6297	NASDAQ	ODFL	Mon, Jun 4, 2018	106.44	106.91	102.27	102.75
6296	NASDAQ	ODFL	Fri, Jun 1, 2018	105.06	106.43	104.23	106.24
6295	NASDAQ	ODFL	Thu, May 31, 2018	105.57	106.43	103.45	103.97
6294	NASDAQ	ODFL	Wed, May 30, 2018	103.58	106.51	103.58	105.61
6293	NASDAQ	ODFL	Tue, May 29, 2018	102.63	103.55	101.91	103.13
6292	NASDAQ	ODFL	Fri, May 25, 2018	101.89	103.33	101.33	102.79
6291	NASDAQ	ODFL	Thu, May 24, 2018	100.11	102.76	100.11	102.36
6290	NASDAQ	ODFL	Wed, May 23, 2018	99.05	100.02	97.49	99.94
6289	NASDAQ	ODFL	Tue, May 22, 2018	101.12	101.24	98.75	98.85
6288	NASDAQ	ODFL	Mon, May 21, 2018	99.06	101.16	98.71	100.74
6287	NASDAQ	ODFL	Fri, May 18, 2018	97.57	98.54	97.37	98.17
6286	NASDAQ	ODFL	Thu, May 17, 2018	96.80	98.59	96.80	97.57
6285	NASDAQ	ODFL	Wed, May 16, 2018	96.53	97.93	96.49	97.09
6284	NASDAQ	ODFL	Tue, May 15, 2018	96.88	97.63	96.11	96.44
6283	NASDAQ	ODFL	Mon, May 14, 2018	98.33	98.88	97.30	97.52
6282	NASDAQ	ODFL	Fri, May 11, 2018	97.05	98.63	97.05	98.06
6281	NASDAQ	ODFL	Thu, May 10, 2018	97.15	97.29	96.43	96.71
6280	NASDAQ	ODFL	Wed, May 9, 2018	94.29	96.55	94.25	96.51
6279	NASDAQ	ODFL	Tue, May 8, 2018	92.21	96.91	92.16	94.28
6278	NASDAQ	ODFL	Mon, May 7, 2018	90.05	92.38	90.04	91.95
6277	NASDAQ	ODFL	Fri, May 4, 2018	88.17	90.27	88.05	89.54
6276	NASDAQ	ODFL	Thu, May 3, 2018	88.46	89.33	87.23	88.78
6275	NASDAQ	ODFL	Wed, May 2, 2018	87.41	89.64	86.84	88.69
6274	NASDAQ	ODFL	Tue, May 1, 2018	89.23	89.59	87.26	87.83
6273	NASDAQ	ODFL	Mon, Apr 30, 2018	90.49	91.11	89.21	89.24
6272	NASDAQ	ODFL	Fri, Apr 27, 2018	88.75	89.60	87.34	89.33
6271	NASDAQ	ODFL	Thu, Apr 26, 2018	93.60	93.60	86.60	88.62
6270	NASDAQ	ODFL	Wed, Apr 25, 2018	94.66	96.00	93.35	94.54
6269	NASDAQ	ODFL	Tue, Apr 24, 2018	99.69	100.83	94.27	94.91
6268	NASDAQ	ODFL	Mon, Apr 23, 2018	99.48	99.90	98.69	98.99
6267	NASDAQ	ODFL	Fri, Apr 20, 2018	100.27	100.27	98.55	99.01
6266	NASDAQ	ODFL	Thu, Apr 19, 2018	100.67	100.67	99.53	99.93
6265	NASDAQ	ODFL	Wed, Apr 18, 2018	100.00	101.21	99.89	100.66
6264	NASDAQ	ODFL	Tue, Apr 17, 2018	99.33	100.00	98.27	99.71
6263	NASDAQ	ODFL	Mon, Apr 16, 2018	96.95	98.97	96.16	98.45
6262	NASDAQ	ODFL	Fri, Apr 13, 2018	97.72	97.80	95.60	96.03
6261	NASDAQ	ODFL	Thu, Apr 12, 2018	95.48	97.19	95.06	96.93
6260	NASDAQ	ODFL	Wed, Apr 11, 2018	94.55	95.87	94.44	95.27
6259	NASDAQ	ODFL	Tue, Apr 10, 2018	94.69	95.99	94.29	95.05
6258	NASDAQ	ODFL	Mon, Apr 9, 2018	94.92	95.45	93.25	93.45
6257	NASDAQ	ODFL	Fri, Apr 6, 2018	95.91	96.30	92.85	93.89
6256	NASDAQ	ODFL	Thu, Apr 5, 2018	98.14	98.14	95.22	96.69
6255	NASDAQ	ODFL	Wed, Apr 4, 2018	94.75	97.69	94.13	97.51
6254	NASDAQ	ODFL	Tue, Apr 3, 2018	95.67	97.27	94.98	96.37
6253	NASDAQ	ODFL	Mon, Apr 2, 2018	97.74	98.97	93.52	94.38
6252	NASDAQ	ODFL	Thu, Mar 29, 2018	95.01	98.93	95.01	97.98
6251	NASDAQ	ODFL	Wed, Mar 28, 2018	95.16	95.81	92.88	94.74
6250	NASDAQ	ODFL	Tue, Mar 27, 2018	99.16	99.16	94.85	95.17
6249	NASDAQ	ODFL	Mon, Mar 26, 2018	97.63	98.83	96.15	98.43
6248	NASDAQ	ODFL	Fri, Mar 23, 2018	97.87	98.96	95.57	95.83
6247	NASDAQ	ODFL	Thu, Mar 22, 2018	99.29	100.34	97.65	97.76
6246	NASDAQ	ODFL	Wed, Mar 21, 2018	99.89	101.67	99.39	100.38
6245	NASDAQ	ODFL	Tue, Mar 20, 2018	98.47	100.93	98.47	99.97
6244	NASDAQ	ODFL	Mon, Mar 19, 2018	97.89	99.14	97.54	98.58
6243	NASDAQ	ODFL	Fri, Mar 16, 2018	97.93	99.17	97.82	98.05
6242	NASDAQ	ODFL	Thu, Mar 15, 2018	97.59	98.77	96.93	98.08
6241	NASDAQ	ODFL	Wed, Mar 14, 2018	99.26	99.63	97.22	97.30
6240	NASDAQ	ODFL	Tue, Mar 13, 2018	98.35	99.96	98.35	98.97
6239	NASDAQ	ODFL	Mon, Mar 12, 2018	98.67	100.36	98.06	98.59
6238	NASDAQ	ODFL	Fri, Mar 9, 2018	95.95	99.03	95.95	98.39
6237	NASDAQ	ODFL	Thu, Mar 8, 2018	95.12	95.61	93.67	95.01
6236	NASDAQ	ODFL	Wed, Mar 7, 2018	92.55	94.83	92.02	94.69
6235	NASDAQ	ODFL	Tue, Mar 6, 2018	92.87	94.02	92.39	92.98
6234	NASDAQ	ODFL	Mon, Mar 5, 2018	92.13	92.76	90.60	92.20
6233	NASDAQ	ODFL	Fri, Mar 2, 2018	91.27	92.69	89.55	92.53
6232	NASDAQ	ODFL	Thu, Mar 1, 2018	92.87	93.98	90.81	91.89
6231	NASDAQ	ODFL	Wed, Feb 28, 2018	92.65	94.17	92.47	92.61
6230	NASDAQ	ODFL	Tue, Feb 27, 2018	94.15	95.06	92.51	92.56
6229	NASDAQ	ODFL	Mon, Feb 26, 2018	93.93	94.27	93.43	93.87
6228	NASDAQ	ODFL	Fri, Feb 23, 2018	92.85	93.45	90.16	93.01
6227	NASDAQ	ODFL	Thu, Feb 22, 2018	91.66	93.96	91.15	92.75
6226	NASDAQ	ODFL	Wed, Feb 21, 2018	90.51	92.76	90.15	91.07
6225	NASDAQ	ODFL	Tue, Feb 20, 2018	90.56	91.66	89.95	90.15
6224	NASDAQ	ODFL	Fri, Feb 16, 2018	90.82	91.80	90.27	91.09
6223	NASDAQ	ODFL	Thu, Feb 15, 2018	92.94	93.20	89.61	90.97
6222	NASDAQ	ODFL	Wed, Feb 14, 2018	90.13	92.66	89.27	92.35
6221	NASDAQ	ODFL	Tue, Feb 13, 2018	87.76	90.57	86.97	90.40
6220	NASDAQ	ODFL	Mon, Feb 12, 2018	87.79	88.63	86.40	88.04
6219	NASDAQ	ODFL	Fri, Feb 9, 2018	89.52	89.96	85.65	86.76
6218	NASDAQ	ODFL	Thu, Feb 8, 2018	92.55	94.66	87.65	87.81
6217	NASDAQ	ODFL	Wed, Feb 7, 2018	93.32	95.27	92.99	94.67
6216	NASDAQ	ODFL	Tue, Feb 6, 2018	90.86	93.87	88.67	93.59
6215	NASDAQ	ODFL	Mon, Feb 5, 2018	95.78	97.34	92.33	92.84
6214	NASDAQ	ODFL	Fri, Feb 2, 2018	97.41	98.59	95.89	96.73
6213	NASDAQ	ODFL	Thu, Feb 1, 2018	97.43	98.55	96.47	98.17
6212	NASDAQ	ODFL	Wed, Jan 31, 2018	98.65	99.97	97.37	97.63
6211	NASDAQ	ODFL	Tue, Jan 30, 2018	97.85	98.47	96.75	97.87
6210	NASDAQ	ODFL	Mon, Jan 29, 2018	99.33	100.21	98.30	98.65
6209	NASDAQ	ODFL	Fri, Jan 26, 2018	99.44	100.11	98.51	99.95
6208	NASDAQ	ODFL	Thu, Jan 25, 2018	99.37	99.99	98.30	99.11
6207	NASDAQ	ODFL	Wed, Jan 24, 2018	99.80	99.83	98.22	98.87
6206	NASDAQ	ODFL	Tue, Jan 23, 2018	99.60	100.00	98.83	99.49
6205	NASDAQ	ODFL	Mon, Jan 22, 2018	98.89	99.40	97.57	99.40
6204	NASDAQ	ODFL	Fri, Jan 19, 2018	97.64	98.69	97.23	98.65
6203	NASDAQ	ODFL	Thu, Jan 18, 2018	96.59	97.58	96.09	97.25
6202	NASDAQ	ODFL	Wed, Jan 17, 2018	95.47	96.49	95.10	96.40
6201	NASDAQ	ODFL	Tue, Jan 16, 2018	95.43	96.28	94.27	94.79
6200	NASDAQ	ODFL	Fri, Jan 12, 2018	94.60	95.16	93.60	95.05
6199	NASDAQ	ODFL	Thu, Jan 11, 2018	92.29	94.00	91.94	93.87
6198	NASDAQ	ODFL	Wed, Jan 10, 2018	92.82	92.84	91.36	91.93
6197	NASDAQ	ODFL	Tue, Jan 9, 2018	92.03	93.39	91.85	92.98
6196	NASDAQ	ODFL	Mon, Jan 8, 2018	91.19	92.17	91.01	91.97
6195	NASDAQ	ODFL	Fri, Jan 5, 2018	90.49	91.26	90.13	91.07
6194	NASDAQ	ODFL	Thu, Jan 4, 2018	90.00	90.77	89.47	90.25
6193	NASDAQ	ODFL	Wed, Jan 3, 2018	89.76	90.00	89.33	89.72
6192	NASDAQ	ODFL	Tue, Jan 2, 2018	87.83	89.66	87.70	89.63
6191	NASDAQ	ODFL	Fri, Dec 29, 2017	88.66	88.98	87.61	87.70
6190	NASDAQ	ODFL	Thu, Dec 28, 2017	89.00	89.09	87.51	88.53
6189	NASDAQ	ODFL	Wed, Dec 27, 2017	88.81	89.38	88.49	89.07
6188	NASDAQ	ODFL	Tue, Dec 26, 2017	88.66	88.66	88.03	88.40
6187	NASDAQ	ODFL	Fri, Dec 22, 2017	86.65	88.81	86.09	88.45
6186	NASDAQ	ODFL	Thu, Dec 21, 2017	86.83	86.83	84.91	86.38
6185	NASDAQ	ODFL	Wed, Dec 20, 2017	86.95	87.04	86.13	86.23
6184	NASDAQ	ODFL	Tue, Dec 19, 2017	86.30	86.57	85.38	86.52
6183	NASDAQ	ODFL	Mon, Dec 18, 2017	86.34	87.12	85.64	86.21
6182	NASDAQ	ODFL	Fri, Dec 15, 2017	85.45	86.97	85.45	86.29
6181	NASDAQ	ODFL	Thu, Dec 14, 2017	86.27	86.60	85.13	85.41
6180	NASDAQ	ODFL	Wed, Dec 13, 2017	86.05	87.03	85.91	86.00
6179	NASDAQ	ODFL	Tue, Dec 12, 2017	86.03	86.38	85.59	86.05
6178	NASDAQ	ODFL	Mon, Dec 11, 2017	86.91	87.08	85.37	85.74
6177	NASDAQ	ODFL	Fri, Dec 8, 2017	86.67	87.59	86.33	87.00
6176	NASDAQ	ODFL	Thu, Dec 7, 2017	85.98	86.49	85.36	86.42
6175	NASDAQ	ODFL	Wed, Dec 6, 2017	85.27	86.03	84.67	85.73
6174	NASDAQ	ODFL	Tue, Dec 5, 2017	85.51	86.65	84.61	84.87
6173	NASDAQ	ODFL	Mon, Dec 4, 2017	83.87	87.14	83.87	85.16
6172	NASDAQ	ODFL	Fri, Dec 1, 2017	86.32	86.38	82.53	84.94
6171	NASDAQ	ODFL	Thu, Nov 30, 2017	85.55	86.57	83.99	86.16
6170	NASDAQ	ODFL	Wed, Nov 29, 2017	83.33	84.75	83.30	84.70
6169	NASDAQ	ODFL	Tue, Nov 28, 2017	83.06	83.33	81.98	83.25
6168	NASDAQ	ODFL	Mon, Nov 27, 2017	82.03	82.66	81.69	82.23
6167	NASDAQ	ODFL	Fri, Nov 24, 2017	82.51	83.04	81.71	82.04
6166	NASDAQ	ODFL	Wed, Nov 22, 2017	82.07	82.48	81.47	82.17
6165	NASDAQ	ODFL	Tue, Nov 21, 2017	80.45	82.18	80.31	82.15
6164	NASDAQ	ODFL	Mon, Nov 20, 2017	79.24	80.32	79.24	80.29
6163	NASDAQ	ODFL	Fri, Nov 17, 2017	79.37	79.74	78.58	79.31
6162	NASDAQ	ODFL	Thu, Nov 16, 2017	78.21	79.75	78.21	79.39
6161	NASDAQ	ODFL	Wed, Nov 15, 2017	78.86	79.29	77.91	78.21
6160	NASDAQ	ODFL	Tue, Nov 14, 2017	78.94	79.66	77.74	79.35
6159	NASDAQ	ODFL	Mon, Nov 13, 2017	79.04	79.57	78.53	78.83
6158	NASDAQ	ODFL	Fri, Nov 10, 2017	79.07	79.74	78.82	79.27
6157	NASDAQ	ODFL	Thu, Nov 9, 2017	80.23	80.61	78.95	79.41
6156	NASDAQ	ODFL	Wed, Nov 8, 2017	80.67	80.93	79.64	80.63
6155	NASDAQ	ODFL	Tue, Nov 7, 2017	80.71	80.97	79.88	80.81
6154	NASDAQ	ODFL	Mon, Nov 6, 2017	80.89	81.11	80.17	80.43
6153	NASDAQ	ODFL	Fri, Nov 3, 2017	80.91	81.21	80.29	80.69
6152	NASDAQ	ODFL	Thu, Nov 2, 2017	79.67	81.31	78.77	80.95
6151	NASDAQ	ODFL	Wed, Nov 1, 2017	81.32	81.73	79.63	79.98
6150	NASDAQ	ODFL	Tue, Oct 31, 2017	80.62	81.07	80.15	80.75
6149	NASDAQ	ODFL	Mon, Oct 30, 2017	81.92	82.50	80.26	80.41
6148	NASDAQ	ODFL	Fri, Oct 27, 2017	78.66	82.75	78.05	82.56
6147	NASDAQ	ODFL	Thu, Oct 26, 2017	74.67	78.61	74.27	78.15
6146	NASDAQ	ODFL	Wed, Oct 25, 2017	74.90	75.57	73.12	74.02
6145	NASDAQ	ODFL	Tue, Oct 24, 2017	74.95	75.43	74.73	74.87
6144	NASDAQ	ODFL	Mon, Oct 23, 2017	75.31	75.31	74.41	74.53
6143	NASDAQ	ODFL	Fri, Oct 20, 2017	74.13	75.00	73.94	75.00
6142	NASDAQ	ODFL	Thu, Oct 19, 2017	72.65	73.87	72.11	73.75
6141	NASDAQ	ODFL	Wed, Oct 18, 2017	72.26	73.26	72.21	73.10
6140	NASDAQ	ODFL	Tue, Oct 17, 2017	71.92	72.33	71.79	71.97
6139	NASDAQ	ODFL	Mon, Oct 16, 2017	71.73	72.25	70.80	72.17
6138	NASDAQ	ODFL	Fri, Oct 13, 2017	72.93	73.04	71.49	71.65
6137	NASDAQ	ODFL	Thu, Oct 12, 2017	72.85	73.19	72.22	72.94
6136	NASDAQ	ODFL	Wed, Oct 11, 2017	72.25	72.72	72.13	72.27
6135	NASDAQ	ODFL	Tue, Oct 10, 2017	71.91	72.37	71.67	72.25
6134	NASDAQ	ODFL	Mon, Oct 9, 2017	73.03	73.20	72.00	72.53
6133	NASDAQ	ODFL	Fri, Oct 6, 2017	72.06	72.76	72.06	72.52
6132	NASDAQ	ODFL	Thu, Oct 5, 2017	71.71	72.03	70.97	71.99
6131	NASDAQ	ODFL	Wed, Oct 4, 2017	72.89	72.89	71.97	72.03
6130	NASDAQ	ODFL	Tue, Oct 3, 2017	73.29	73.56	72.40	72.66
6129	NASDAQ	ODFL	Mon, Oct 2, 2017	73.41	73.63	72.57	73.11
6128	NASDAQ	ODFL	Fri, Sep 29, 2017	72.61	73.63	72.61	73.41
6127	NASDAQ	ODFL	Thu, Sep 28, 2017	72.45	72.75	72.17	72.50
6126	NASDAQ	ODFL	Wed, Sep 27, 2017	72.00	72.87	71.67	72.56
6125	NASDAQ	ODFL	Tue, Sep 26, 2017	71.19	71.87	70.99	71.70
6124	NASDAQ	ODFL	Mon, Sep 25, 2017	70.79	71.30	70.42	71.19
6123	NASDAQ	ODFL	Fri, Sep 22, 2017	69.64	70.57	69.51	70.53
6122	NASDAQ	ODFL	Thu, Sep 21, 2017	69.18	69.81	69.01	69.59
6121	NASDAQ	ODFL	Wed, Sep 20, 2017	68.43	70.18	68.43	69.27
6120	NASDAQ	ODFL	Tue, Sep 19, 2017	67.99	68.61	67.69	68.30
6119	NASDAQ	ODFL	Mon, Sep 18, 2017	67.13	67.88	67.08	67.65
6118	NASDAQ	ODFL	Fri, Sep 15, 2017	66.33	67.15	66.33	66.89
6117	NASDAQ	ODFL	Thu, Sep 14, 2017	67.27	67.27	66.46	66.65
6116	NASDAQ	ODFL	Wed, Sep 13, 2017	67.91	67.91	66.77	67.08
6115	NASDAQ	ODFL	Tue, Sep 12, 2017	68.00	68.29	67.59	67.88
6114	NASDAQ	ODFL	Mon, Sep 11, 2017	68.01	68.33	67.66	67.98
6113	NASDAQ	ODFL	Fri, Sep 8, 2017	66.81	68.24	66.26	67.95
6112	NASDAQ	ODFL	Thu, Sep 7, 2017	66.89	67.27	66.49	66.81
6111	NASDAQ	ODFL	Wed, Sep 6, 2017	66.97	67.40	66.30	66.74
6110	NASDAQ	ODFL	Tue, Sep 5, 2017	66.45	67.04	66.21	66.83
6109	NASDAQ	ODFL	Fri, Sep 1, 2017	66.77	67.16	66.27	66.80
6108	NASDAQ	ODFL	Thu, Aug 31, 2017	66.99	66.99	65.93	66.60
6107	NASDAQ	ODFL	Wed, Aug 30, 2017	66.23	67.31	66.09	66.76
6106	NASDAQ	ODFL	Tue, Aug 29, 2017	64.60	66.33	64.22	66.10
6105	NASDAQ	ODFL	Mon, Aug 28, 2017	63.92	64.87	63.60	64.81
6104	NASDAQ	ODFL	Fri, Aug 25, 2017	62.73	64.05	62.65	63.61
6103	NASDAQ	ODFL	Thu, Aug 24, 2017	62.83	62.99	62.19	62.39
6102	NASDAQ	ODFL	Wed, Aug 23, 2017	63.12	63.14	62.49	62.51
6101	NASDAQ	ODFL	Tue, Aug 22, 2017	62.61	63.51	62.41	63.37
6100	NASDAQ	ODFL	Mon, Aug 21, 2017	63.13	63.37	62.21	62.55
6099	NASDAQ	ODFL	Fri, Aug 18, 2017	63.61	63.69	63.15	63.19
6098	NASDAQ	ODFL	Thu, Aug 17, 2017	64.33	64.51	63.57	63.62
6097	NASDAQ	ODFL	Wed, Aug 16, 2017	65.30	66.23	64.54	64.59
6096	NASDAQ	ODFL	Tue, Aug 15, 2017	65.17	65.75	65.03	65.07
6095	NASDAQ	ODFL	Mon, Aug 14, 2017	64.65	65.52	64.50	65.16
6094	NASDAQ	ODFL	Fri, Aug 11, 2017	63.65	64.47	63.51	64.19
6093	NASDAQ	ODFL	Thu, Aug 10, 2017	64.30	64.77	63.43	63.52
6092	NASDAQ	ODFL	Wed, Aug 9, 2017	64.27	64.77	63.65	64.71
6091	NASDAQ	ODFL	Tue, Aug 8, 2017	64.31	65.15	63.90	64.50
6090	NASDAQ	ODFL	Mon, Aug 7, 2017	64.12	64.39	63.36	64.27
6089	NASDAQ	ODFL	Fri, Aug 4, 2017	63.33	64.56	63.20	64.15
6088	NASDAQ	ODFL	Thu, Aug 3, 2017	62.92	63.43	62.66	63.06
6087	NASDAQ	ODFL	Wed, Aug 2, 2017	62.98	63.31	62.31	62.85
6086	NASDAQ	ODFL	Tue, Aug 1, 2017	64.17	64.17	62.49	62.96
6085	NASDAQ	ODFL	Mon, Jul 31, 2017	65.11	65.36	63.39	63.94
6084	NASDAQ	ODFL	Fri, Jul 28, 2017	64.28	65.60	64.28	65.37
6083	NASDAQ	ODFL	Thu, Jul 27, 2017	68.37	69.01	63.82	64.27
6082	NASDAQ	ODFL	Wed, Jul 26, 2017	66.67	67.09	66.57	66.93
6081	NASDAQ	ODFL	Tue, Jul 25, 2017	66.37	67.14	66.19	66.61
6080	NASDAQ	ODFL	Mon, Jul 24, 2017	65.03	66.10	64.91	65.76
6079	NASDAQ	ODFL	Fri, Jul 21, 2017	64.55	65.14	64.27	64.97
6078	NASDAQ	ODFL	Thu, Jul 20, 2017	65.59	65.59	64.72	64.76
6077	NASDAQ	ODFL	Wed, Jul 19, 2017	65.53	65.65	64.93	65.42
6076	NASDAQ	ODFL	Tue, Jul 18, 2017	66.09	66.17	65.49	65.54
6075	NASDAQ	ODFL	Mon, Jul 17, 2017	66.43	67.07	66.04	66.25
6074	NASDAQ	ODFL	Fri, Jul 14, 2017	66.27	66.93	66.19	66.66
6073	NASDAQ	ODFL	Thu, Jul 13, 2017	66.25	66.32	65.42	66.16
6072	NASDAQ	ODFL	Wed, Jul 12, 2017	65.34	66.19	65.34	66.01
6071	NASDAQ	ODFL	Tue, Jul 11, 2017	65.43	65.58	64.71	65.05
6070	NASDAQ	ODFL	Mon, Jul 10, 2017	65.35	66.03	65.29	65.43
6069	NASDAQ	ODFL	Fri, Jul 7, 2017	64.59	65.38	63.51	65.23
6068	NASDAQ	ODFL	Thu, Jul 6, 2017	64.87	65.25	64.34	64.58
6067	NASDAQ	ODFL	Wed, Jul 5, 2017	64.53	65.48	63.99	65.07
6066	NASDAQ	ODFL	Mon, Jul 3, 2017	63.79	64.87	63.64	64.53
6065	NASDAQ	ODFL	Fri, Jun 30, 2017	63.53	63.78	62.27	63.49
6064	NASDAQ	ODFL	Thu, Jun 29, 2017	64.01	64.23	62.77	63.34
6063	NASDAQ	ODFL	Wed, Jun 28, 2017	62.32	63.93	62.32	63.83
6062	NASDAQ	ODFL	Tue, Jun 27, 2017	61.57	62.51	61.43	61.91
6061	NASDAQ	ODFL	Mon, Jun 26, 2017	61.58	61.92	61.43	61.65
6060	NASDAQ	ODFL	Fri, Jun 23, 2017	61.03	61.65	60.82	61.43
6059	NASDAQ	ODFL	Thu, Jun 22, 2017	61.43	61.77	60.41	60.96
6058	NASDAQ	ODFL	Wed, Jun 21, 2017	62.01	62.25	61.24	61.43
6057	NASDAQ	ODFL	Tue, Jun 20, 2017	63.14	63.14	61.65	61.78
6056	NASDAQ	ODFL	Mon, Jun 19, 2017	63.51	63.56	62.63	63.27
6055	NASDAQ	ODFL	Fri, Jun 16, 2017	62.81	63.19	62.51	63.13
6054	NASDAQ	ODFL	Thu, Jun 15, 2017	62.19	62.83	61.83	62.81
6053	NASDAQ	ODFL	Wed, Jun 14, 2017	63.68	63.68	62.19	62.79
6052	NASDAQ	ODFL	Tue, Jun 13, 2017	63.42	64.31	63.31	63.64
6051	NASDAQ	ODFL	Mon, Jun 12, 2017	62.61	63.74	62.61	63.27
6050	NASDAQ	ODFL	Fri, Jun 9, 2017	62.72	62.89	61.74	62.59
6049	NASDAQ	ODFL	Thu, Jun 8, 2017	62.50	63.23	62.32	62.50
6048	NASDAQ	ODFL	Wed, Jun 7, 2017	61.35	62.49	61.31	62.38
6047	NASDAQ	ODFL	Tue, Jun 6, 2017	62.21	62.21	60.35	61.28
6046	NASDAQ	ODFL	Mon, Jun 5, 2017	60.73	61.13	60.21	60.92
6045	NASDAQ	ODFL	Fri, Jun 2, 2017	60.00	61.00	59.89	60.19
6044	NASDAQ	ODFL	Thu, Jun 1, 2017	59.69	60.00	59.28	60.00
6043	NASDAQ	ODFL	Wed, May 31, 2017	60.00	60.00	59.19	59.55
6042	NASDAQ	ODFL	Tue, May 30, 2017	59.33	59.99	58.98	59.67
6041	NASDAQ	ODFL	Fri, May 26, 2017	59.81	59.87	59.18	59.37
6040	NASDAQ	ODFL	Thu, May 25, 2017	59.49	59.97	59.23	59.83
6039	NASDAQ	ODFL	Wed, May 24, 2017	58.79	59.64	58.49	59.31
6038	NASDAQ	ODFL	Tue, May 23, 2017	58.18	58.66	57.52	58.54
6037	NASDAQ	ODFL	Mon, May 22, 2017	57.91	58.08	57.10	57.86
6036	NASDAQ	ODFL	Fri, May 19, 2017	56.91	57.88	56.58	57.33
6035	NASDAQ	ODFL	Thu, May 18, 2017	55.33	57.51	55.17	56.79
6034	NASDAQ	ODFL	Wed, May 17, 2017	56.10	56.53	55.00	55.57
6033	NASDAQ	ODFL	Tue, May 16, 2017	56.26	56.91	56.10	56.87
6032	NASDAQ	ODFL	Mon, May 15, 2017	56.07	56.65	56.07	56.34
6031	NASDAQ	ODFL	Fri, May 12, 2017	55.75	56.23	55.49	55.99
6030	NASDAQ	ODFL	Thu, May 11, 2017	56.37	56.41	55.59	56.00
6029	NASDAQ	ODFL	Wed, May 10, 2017	56.64	56.79	56.13	56.59
6028	NASDAQ	ODFL	Tue, May 9, 2017	57.09	57.35	56.61	56.77
6027	NASDAQ	ODFL	Mon, May 8, 2017	57.53	57.61	56.82	56.93
6026	NASDAQ	ODFL	Fri, May 5, 2017	58.38	58.38	57.38	57.62
6025	NASDAQ	ODFL	Thu, May 4, 2017	58.65	59.05	57.90	58.16
6024	NASDAQ	ODFL	Wed, May 3, 2017	58.77	58.80	58.03	58.49
6023	NASDAQ	ODFL	Tue, May 2, 2017	58.82	59.07	58.12	58.89
6022	NASDAQ	ODFL	Mon, May 1, 2017	59.39	59.39	58.70	58.82
6021	NASDAQ	ODFL	Fri, Apr 28, 2017	60.05	60.50	59.00	59.01
6020	NASDAQ	ODFL	Thu, Apr 27, 2017	59.86	60.73	59.03	60.15
6019	NASDAQ	ODFL	Wed, Apr 26, 2017	57.45	58.22	57.07	58.09
6018	NASDAQ	ODFL	Tue, Apr 25, 2017	57.75	58.03	56.51	57.37
6017	NASDAQ	ODFL	Mon, Apr 24, 2017	57.27	57.85	57.02	57.53
6016	NASDAQ	ODFL	Fri, Apr 21, 2017	55.91	56.37	55.61	56.22
6015	NASDAQ	ODFL	Thu, Apr 20, 2017	54.85	55.83	54.70	55.69
6014	NASDAQ	ODFL	Wed, Apr 19, 2017	54.71	55.07	54.44	54.54
6013	NASDAQ	ODFL	Tue, Apr 18, 2017	54.55	54.67	54.20	54.46
6012	NASDAQ	ODFL	Mon, Apr 17, 2017	54.15	54.87	53.88	54.81
6011	NASDAQ	ODFL	Thu, Apr 13, 2017	54.45	54.85	53.71	53.73
6010	NASDAQ	ODFL	Wed, Apr 12, 2017	55.89	55.89	54.60	54.71
6009	NASDAQ	ODFL	Tue, Apr 11, 2017	56.17	56.31	55.17	55.97
6008	NASDAQ	ODFL	Mon, Apr 10, 2017	55.69	56.75	55.69	56.31
6007	NASDAQ	ODFL	Fri, Apr 7, 2017	55.63	55.99	55.35	55.49
6006	NASDAQ	ODFL	Thu, Apr 6, 2017	55.84	56.13	55.46	55.96
6005	NASDAQ	ODFL	Wed, Apr 5, 2017	56.81	57.04	55.66	55.78
6004	NASDAQ	ODFL	Tue, Apr 4, 2017	56.21	56.76	56.16	56.39
6003	NASDAQ	ODFL	Mon, Apr 3, 2017	57.03	57.40	56.30	56.32
6002	NASDAQ	ODFL	Fri, Mar 31, 2017	57.11	57.47	56.96	57.05
6001	NASDAQ	ODFL	Thu, Mar 30, 2017	57.04	57.40	56.86	57.26
6000	NASDAQ	ODFL	Wed, Mar 29, 2017	57.30	57.30	56.16	56.95
5999	NASDAQ	ODFL	Tue, Mar 28, 2017	56.20	57.82	55.99	57.34
5998	NASDAQ	ODFL	Mon, Mar 27, 2017	55.88	56.47	55.29	56.36
5997	NASDAQ	ODFL	Fri, Mar 24, 2017	56.89	57.23	55.99	56.49
5996	NASDAQ	ODFL	Thu, Mar 23, 2017	56.73	57.52	56.39	56.85
5995	NASDAQ	ODFL	Wed, Mar 22, 2017	56.43	56.96	55.99	56.65
5994	NASDAQ	ODFL	Tue, Mar 21, 2017	57.83	57.89	56.01	56.59
5993	NASDAQ	ODFL	Mon, Mar 20, 2017	58.20	58.31	57.59	57.66
5992	NASDAQ	ODFL	Fri, Mar 17, 2017	58.52	58.64	57.90	58.23
5991	NASDAQ	ODFL	Thu, Mar 16, 2017	59.21	59.21	58.36	58.54
5990	NASDAQ	ODFL	Wed, Mar 15, 2017	58.77	59.09	58.49	58.90
5989	NASDAQ	ODFL	Tue, Mar 14, 2017	59.16	59.42	58.18	58.59
5988	NASDAQ	ODFL	Mon, Mar 13, 2017	59.73	59.99	59.44	59.54
5987	NASDAQ	ODFL	Fri, Mar 10, 2017	59.50	59.75	58.97	59.63
5986	NASDAQ	ODFL	Thu, Mar 9, 2017	59.77	60.00	58.83	59.06
5985	NASDAQ	ODFL	Wed, Mar 8, 2017	60.28	60.28	59.65	59.77
5984	NASDAQ	ODFL	Tue, Mar 7, 2017	60.59	60.64	60.00	60.03
5983	NASDAQ	ODFL	Mon, Mar 6, 2017	60.51	60.98	60.27	60.57
5982	NASDAQ	ODFL	Fri, Mar 3, 2017	61.51	61.51	60.46	60.87
5981	NASDAQ	ODFL	Thu, Mar 2, 2017	63.07	63.07	61.14	61.42
5980	NASDAQ	ODFL	Wed, Mar 1, 2017	61.67	63.31	61.16	63.04
5979	NASDAQ	ODFL	Tue, Feb 28, 2017	61.69	61.69	61.13	61.17
5978	NASDAQ	ODFL	Mon, Feb 27, 2017	61.17	61.65	60.98	61.63
5977	NASDAQ	ODFL	Fri, Feb 24, 2017	60.21	61.15	60.06	61.15
5976	NASDAQ	ODFL	Thu, Feb 23, 2017	61.18	61.27	60.11	60.47
5975	NASDAQ	ODFL	Wed, Feb 22, 2017	61.60	61.91	60.79	61.12
5974	NASDAQ	ODFL	Tue, Feb 21, 2017	61.81	61.91	61.33	61.49
5973	NASDAQ	ODFL	Fri, Feb 17, 2017	61.47	61.65	61.00	61.57
5972	NASDAQ	ODFL	Thu, Feb 16, 2017	61.89	62.33	61.11	61.62
5971	NASDAQ	ODFL	Wed, Feb 15, 2017	61.15	62.08	61.15	61.78
5970	NASDAQ	ODFL	Tue, Feb 14, 2017	61.47	61.74	60.93	61.23
5969	NASDAQ	ODFL	Mon, Feb 13, 2017	61.91	62.11	61.43	61.73
5968	NASDAQ	ODFL	Fri, Feb 10, 2017	60.61	61.67	60.50	61.53
5967	NASDAQ	ODFL	Thu, Feb 9, 2017	59.51	61.05	59.33	60.41
5966	NASDAQ	ODFL	Wed, Feb 8, 2017	58.65	59.50	57.95	59.28
5965	NASDAQ	ODFL	Tue, Feb 7, 2017	59.78	59.88	58.29	58.64
5964	NASDAQ	ODFL	Mon, Feb 6, 2017	59.41	60.01	59.34	59.63
5963	NASDAQ	ODFL	Fri, Feb 3, 2017	58.27	59.41	57.83	59.41
5962	NASDAQ	ODFL	Thu, Feb 2, 2017	57.44	60.22	55.33	57.71
5961	NASDAQ	ODFL	Wed, Feb 1, 2017	59.26	59.80	57.79	58.49
5960	NASDAQ	ODFL	Tue, Jan 31, 2017	59.45	59.49	58.28	58.85
5959	NASDAQ	ODFL	Mon, Jan 30, 2017	60.05	60.14	58.83	59.66
5958	NASDAQ	ODFL	Fri, Jan 27, 2017	60.07	60.43	59.50	60.36
5957	NASDAQ	ODFL	Thu, Jan 26, 2017	60.57	60.57	59.64	60.10
5956	NASDAQ	ODFL	Wed, Jan 25, 2017	59.39	61.18	59.39	60.89
5955	NASDAQ	ODFL	Tue, Jan 24, 2017	58.39	59.38	58.11	59.31
5954	NASDAQ	ODFL	Mon, Jan 23, 2017	58.40	58.45	57.75	58.18
5953	NASDAQ	ODFL	Fri, Jan 20, 2017	57.98	58.43	57.83	58.37
5952	NASDAQ	ODFL	Thu, Jan 19, 2017	58.84	59.08	57.62	57.91
5951	NASDAQ	ODFL	Wed, Jan 18, 2017	57.92	58.73	57.37	58.65
5950	NASDAQ	ODFL	Tue, Jan 17, 2017	58.49	58.61	57.47	57.69
5949	NASDAQ	ODFL	Fri, Jan 13, 2017	58.20	58.97	58.08	58.82
5948	NASDAQ	ODFL	Thu, Jan 12, 2017	57.92	58.04	57.08	58.00
5947	NASDAQ	ODFL	Wed, Jan 11, 2017	58.05	58.47	57.74	58.05
5946	NASDAQ	ODFL	Tue, Jan 10, 2017	57.02	58.14	56.90	57.79
5945	NASDAQ	ODFL	Mon, Jan 9, 2017	57.36	57.46	56.58	57.09
5944	NASDAQ	ODFL	Fri, Jan 6, 2017	57.41	58.19	57.30	57.40
5943	NASDAQ	ODFL	Thu, Jan 5, 2017	57.93	58.50	57.20	57.41
5942	NASDAQ	ODFL	Wed, Jan 4, 2017	57.96	58.67	57.96	58.09
5941	NASDAQ	ODFL	Tue, Jan 3, 2017	57.77	58.57	57.24	57.85
5940	NASDAQ	ODFL	Fri, Dec 30, 2016	57.68	57.97	57.08	57.19
5939	NASDAQ	ODFL	Thu, Dec 29, 2016	57.04	57.54	57.04	57.49
5938	NASDAQ	ODFL	Wed, Dec 28, 2016	58.15	58.20	56.87	57.12
5937	NASDAQ	ODFL	Tue, Dec 27, 2016	58.13	58.50	57.18	58.13
5936	NASDAQ	ODFL	Fri, Dec 23, 2016	58.09	58.30	57.61	57.92
5935	NASDAQ	ODFL	Thu, Dec 22, 2016	58.30	58.53	57.34	57.95
5934	NASDAQ	ODFL	Wed, Dec 21, 2016	58.85	58.85	58.34	58.39
5933	NASDAQ	ODFL	Tue, Dec 20, 2016	58.39	59.32	58.39	59.05
5932	NASDAQ	ODFL	Mon, Dec 19, 2016	58.19	58.78	58.09	58.44
5931	NASDAQ	ODFL	Fri, Dec 16, 2016	58.58	58.72	57.87	58.35
5930	NASDAQ	ODFL	Thu, Dec 15, 2016	58.57	59.03	57.76	58.53
5929	NASDAQ	ODFL	Wed, Dec 14, 2016	58.67	59.13	58.04	58.24
5928	NASDAQ	ODFL	Tue, Dec 13, 2016	59.27	59.41	57.95	58.56
5927	NASDAQ	ODFL	Mon, Dec 12, 2016	59.09	60.04	58.78	59.13
5926	NASDAQ	ODFL	Fri, Dec 9, 2016	61.13	61.13	59.12	59.42
5925	NASDAQ	ODFL	Thu, Dec 8, 2016	60.92	61.05	60.17	60.98
5924	NASDAQ	ODFL	Wed, Dec 7, 2016	59.19	60.97	58.88	60.71
5923	NASDAQ	ODFL	Tue, Dec 6, 2016	58.83	59.37	58.35	59.26
5922	NASDAQ	ODFL	Mon, Dec 5, 2016	59.02	59.71	58.35	58.64
5921	NASDAQ	ODFL	Fri, Dec 2, 2016	59.60	60.13	58.54	58.76
5920	NASDAQ	ODFL	Thu, Dec 1, 2016	58.46	59.61	57.80	59.57
5919	NASDAQ	ODFL	Wed, Nov 30, 2016	57.99	58.57	57.93	58.20
5918	NASDAQ	ODFL	Tue, Nov 29, 2016	58.12	58.53	57.66	57.71
5917	NASDAQ	ODFL	Mon, Nov 28, 2016	59.02	59.23	57.92	58.01
5916	NASDAQ	ODFL	Fri, Nov 25, 2016	59.09	59.40	57.91	59.39
5915	NASDAQ	ODFL	Wed, Nov 23, 2016	57.83	58.87	57.78	58.82
5914	NASDAQ	ODFL	Tue, Nov 22, 2016	58.00	58.00	57.15	57.77
5913	NASDAQ	ODFL	Mon, Nov 21, 2016	57.71	58.24	57.39	57.76
5912	NASDAQ	ODFL	Fri, Nov 18, 2016	57.99	58.15	57.03	57.47
5911	NASDAQ	ODFL	Thu, Nov 17, 2016	57.37	57.99	57.02	57.87
5910	NASDAQ	ODFL	Wed, Nov 16, 2016	56.70	57.25	56.61	57.17
5909	NASDAQ	ODFL	Tue, Nov 15, 2016	56.64	57.09	55.83	56.81
5908	NASDAQ	ODFL	Mon, Nov 14, 2016	55.27	56.83	54.73	56.44
5907	NASDAQ	ODFL	Fri, Nov 11, 2016	53.53	55.06	52.90	54.73
5906	NASDAQ	ODFL	Thu, Nov 10, 2016	52.13	54.48	52.08	53.97
5905	NASDAQ	ODFL	Wed, Nov 9, 2016	49.89	51.58	48.67	51.56
5904	NASDAQ	ODFL	Tue, Nov 8, 2016	49.91	50.47	49.55	50.17
5903	NASDAQ	ODFL	Mon, Nov 7, 2016	49.57	49.84	49.34	49.83
5902	NASDAQ	ODFL	Fri, Nov 4, 2016	48.97	49.37	48.66	48.69
5901	NASDAQ	ODFL	Thu, Nov 3, 2016	49.21	49.37	48.94	49.01
5900	NASDAQ	ODFL	Wed, Nov 2, 2016	49.76	49.81	48.97	48.98
5899	NASDAQ	ODFL	Tue, Nov 1, 2016	50.00	50.28	49.24	49.27
5898	NASDAQ	ODFL	Mon, Oct 31, 2016	50.45	50.82	49.78	49.79
5897	NASDAQ	ODFL	Fri, Oct 28, 2016	50.49	51.14	49.84	50.15
5896	NASDAQ	ODFL	Thu, Oct 27, 2016	49.79	51.42	49.72	51.11
5895	NASDAQ	ODFL	Wed, Oct 26, 2016	47.83	49.29	47.65	49.11
5894	NASDAQ	ODFL	Tue, Oct 25, 2016	47.47	47.63	47.08	47.49
5893	NASDAQ	ODFL	Mon, Oct 24, 2016	47.00	47.39	46.99	47.34
5892	NASDAQ	ODFL	Fri, Oct 21, 2016	46.27	46.77	45.88	46.73
5891	NASDAQ	ODFL	Thu, Oct 20, 2016	46.69	47.08	46.38	46.49
5890	NASDAQ	ODFL	Wed, Oct 19, 2016	46.65	46.98	46.51	46.83
5889	NASDAQ	ODFL	Tue, Oct 18, 2016	46.90	46.99	46.39	46.67
5888	NASDAQ	ODFL	Mon, Oct 17, 2016	46.17	46.57	45.95	46.52
5887	NASDAQ	ODFL	Fri, Oct 14, 2016	46.82	46.83	46.11	46.37
5886	NASDAQ	ODFL	Thu, Oct 13, 2016	46.78	46.78	46.16	46.48
5885	NASDAQ	ODFL	Wed, Oct 12, 2016	47.44	47.44	46.86	47.25
5884	NASDAQ	ODFL	Tue, Oct 11, 2016	47.53	47.71	47.17	47.36
5883	NASDAQ	ODFL	Mon, Oct 10, 2016	47.43	47.79	47.21	47.73
5882	NASDAQ	ODFL	Fri, Oct 7, 2016	46.97	47.23	46.31	47.07
5881	NASDAQ	ODFL	Thu, Oct 6, 2016	46.61	47.15	46.45	47.05
5880	NASDAQ	ODFL	Wed, Oct 5, 2016	46.31	46.82	46.04	46.79
5879	NASDAQ	ODFL	Tue, Oct 4, 2016	46.10	46.41	45.79	46.09
5878	NASDAQ	ODFL	Mon, Oct 3, 2016	45.79	46.16	45.47	46.03
5877	NASDAQ	ODFL	Fri, Sep 30, 2016	45.18	45.98	45.07	45.74
5876	NASDAQ	ODFL	Thu, Sep 29, 2016	44.78	45.32	44.45	44.88
5875	NASDAQ	ODFL	Wed, Sep 28, 2016	44.76	44.89	44.33	44.85
5874	NASDAQ	ODFL	Tue, Sep 27, 2016	44.77	44.90	44.38	44.65
5873	NASDAQ	ODFL	Mon, Sep 26, 2016	44.37	45.02	44.22	44.78
5872	NASDAQ	ODFL	Fri, Sep 23, 2016	45.05	45.08	44.43	44.67
5871	NASDAQ	ODFL	Thu, Sep 22, 2016	45.83	45.83	45.01	45.14
5870	NASDAQ	ODFL	Wed, Sep 21, 2016	45.35	45.67	44.88	45.46
5869	NASDAQ	ODFL	Tue, Sep 20, 2016	45.73	46.24	44.93	45.10
5868	NASDAQ	ODFL	Mon, Sep 19, 2016	46.01	46.48	45.95	46.05
5867	NASDAQ	ODFL	Fri, Sep 16, 2016	45.81	46.24	45.63	45.81
5866	NASDAQ	ODFL	Thu, Sep 15, 2016	45.05	46.11	44.97	45.97
5865	NASDAQ	ODFL	Wed, Sep 14, 2016	44.97	45.26	44.71	45.13
5864	NASDAQ	ODFL	Tue, Sep 13, 2016	45.53	45.60	44.71	44.91
5863	NASDAQ	ODFL	Mon, Sep 12, 2016	44.60	45.90	44.60	45.81
5862	NASDAQ	ODFL	Fri, Sep 9, 2016	46.55	46.67	44.89	44.91
5861	NASDAQ	ODFL	Thu, Sep 8, 2016	46.93	46.99	46.67	46.77
5860	NASDAQ	ODFL	Wed, Sep 7, 2016	46.61	47.09	46.14	47.05
5859	NASDAQ	ODFL	Tue, Sep 6, 2016	47.17	47.39	46.53	46.73
5858	NASDAQ	ODFL	Fri, Sep 2, 2016	47.38	47.70	46.63	47.27
5857	NASDAQ	ODFL	Thu, Sep 1, 2016	47.55	47.83	46.93	47.37
5856	NASDAQ	ODFL	Wed, Aug 31, 2016	47.05	47.48	46.89	47.42
5855	NASDAQ	ODFL	Tue, Aug 30, 2016	46.52	47.33	46.51	47.18
5854	NASDAQ	ODFL	Mon, Aug 29, 2016	46.09	46.55	46.01	46.53
5853	NASDAQ	ODFL	Fri, Aug 26, 2016	46.31	46.63	45.85	46.11
5852	NASDAQ	ODFL	Thu, Aug 25, 2016	46.82	46.86	46.22	46.31
5851	NASDAQ	ODFL	Wed, Aug 24, 2016	46.43	47.33	46.41	46.83
5850	NASDAQ	ODFL	Tue, Aug 23, 2016	46.58	46.67	46.43	46.53
5849	NASDAQ	ODFL	Mon, Aug 22, 2016	46.62	46.62	46.07	46.31
5848	NASDAQ	ODFL	Fri, Aug 19, 2016	46.19	46.78	45.94	46.65
5847	NASDAQ	ODFL	Thu, Aug 18, 2016	46.15	46.60	46.03	46.31
5846	NASDAQ	ODFL	Wed, Aug 17, 2016	46.27	46.67	46.09	46.34
5845	NASDAQ	ODFL	Tue, Aug 16, 2016	46.33	46.63	46.17	46.43
5844	NASDAQ	ODFL	Mon, Aug 15, 2016	46.32	46.81	46.14	46.51
5843	NASDAQ	ODFL	Fri, Aug 12, 2016	46.62	46.75	46.24	46.25
5842	NASDAQ	ODFL	Thu, Aug 11, 2016	46.64	46.81	46.47	46.73
5841	NASDAQ	ODFL	Wed, Aug 10, 2016	46.80	46.96	46.32	46.50
5840	NASDAQ	ODFL	Tue, Aug 9, 2016	47.33	47.33	46.41	46.83
5839	NASDAQ	ODFL	Mon, Aug 8, 2016	47.13	47.44	47.11	47.23
5838	NASDAQ	ODFL	Fri, Aug 5, 2016	46.49	47.22	46.46	47.10
5837	NASDAQ	ODFL	Thu, Aug 4, 2016	45.93	46.35	45.89	46.21
5836	NASDAQ	ODFL	Wed, Aug 3, 2016	45.77	46.26	45.53	46.05
5835	NASDAQ	ODFL	Tue, Aug 2, 2016	46.31	46.31	45.01	45.79
5834	NASDAQ	ODFL	Mon, Aug 1, 2016	46.50	46.55	46.04	46.26
5833	NASDAQ	ODFL	Fri, Jul 29, 2016	46.48	46.57	45.65	46.44
5832	NASDAQ	ODFL	Thu, Jul 28, 2016	45.99	46.46	44.51	46.43
5831	NASDAQ	ODFL	Wed, Jul 27, 2016	45.27	45.73	44.97	45.17
5830	NASDAQ	ODFL	Tue, Jul 26, 2016	44.70	45.37	44.65	45.36
5829	NASDAQ	ODFL	Mon, Jul 25, 2016	44.81	44.83	44.15	44.75
5828	NASDAQ	ODFL	Fri, Jul 22, 2016	43.33	45.02	43.33	44.89
5827	NASDAQ	ODFL	Thu, Jul 21, 2016	42.95	43.37	42.79	43.25
5826	NASDAQ	ODFL	Wed, Jul 20, 2016	43.31	43.72	43.09	43.19
5825	NASDAQ	ODFL	Tue, Jul 19, 2016	43.17	43.42	43.03	43.24
5824	NASDAQ	ODFL	Mon, Jul 18, 2016	43.26	43.60	42.86	43.35
5823	NASDAQ	ODFL	Fri, Jul 15, 2016	43.33	43.57	42.77	43.49
5822	NASDAQ	ODFL	Thu, Jul 14, 2016	42.84	43.44	42.84	43.39
5821	NASDAQ	ODFL	Wed, Jul 13, 2016	42.37	42.54	41.91	42.41
5820	NASDAQ	ODFL	Tue, Jul 12, 2016	42.16	42.54	41.99	42.35
5819	NASDAQ	ODFL	Mon, Jul 11, 2016	41.75	42.11	41.71	41.97
5818	NASDAQ	ODFL	Fri, Jul 8, 2016	40.44	41.47	40.35	41.44
5817	NASDAQ	ODFL	Thu, Jul 7, 2016	40.26	40.67	39.72	40.05
5816	NASDAQ	ODFL	Wed, Jul 6, 2016	40.11	40.28	39.70	40.11
5815	NASDAQ	ODFL	Tue, Jul 5, 2016	40.71	40.71	40.01	40.26
5814	NASDAQ	ODFL	Fri, Jul 1, 2016	40.21	40.97	40.13	40.87
5813	NASDAQ	ODFL	Thu, Jun 30, 2016	39.47	40.21	38.81	40.21
5812	NASDAQ	ODFL	Wed, Jun 29, 2016	39.10	39.79	38.65	39.61
5811	NASDAQ	ODFL	Tue, Jun 28, 2016	38.49	39.03	37.97	38.49
5810	NASDAQ	ODFL	Mon, Jun 27, 2016	38.88	38.88	37.83	38.10
5809	NASDAQ	ODFL	Fri, Jun 24, 2016	39.26	39.82	38.94	39.23
5808	NASDAQ	ODFL	Thu, Jun 23, 2016	40.51	40.73	40.27	40.69
5807	NASDAQ	ODFL	Wed, Jun 22, 2016	39.83	40.21	39.43	40.04
5806	NASDAQ	ODFL	Tue, Jun 21, 2016	39.23	40.20	38.74	39.91
5805	NASDAQ	ODFL	Mon, Jun 20, 2016	40.14	41.33	40.14	40.93
5804	NASDAQ	ODFL	Fri, Jun 17, 2016	39.03	39.65	38.91	39.51
5803	NASDAQ	ODFL	Thu, Jun 16, 2016	38.73	39.08	38.16	38.99
5802	NASDAQ	ODFL	Wed, Jun 15, 2016	39.10	39.47	38.65	38.95
5801	NASDAQ	ODFL	Tue, Jun 14, 2016	39.47	39.82	38.53	38.83
5800	NASDAQ	ODFL	Mon, Jun 13, 2016	39.83	40.06	39.56	39.63
5799	NASDAQ	ODFL	Fri, Jun 10, 2016	40.45	40.55	39.87	40.03
5798	NASDAQ	ODFL	Thu, Jun 9, 2016	41.81	41.83	40.79	40.81
5797	NASDAQ	ODFL	Wed, Jun 8, 2016	41.78	42.03	41.58	41.93
5796	NASDAQ	ODFL	Tue, Jun 7, 2016	42.07	42.15	41.65	41.71
5795	NASDAQ	ODFL	Mon, Jun 6, 2016	41.78	42.16	41.57	41.94
5794	NASDAQ	ODFL	Fri, Jun 3, 2016	41.66	41.79	41.06	41.67
5793	NASDAQ	ODFL	Thu, Jun 2, 2016	41.94	41.95	40.95	41.77
5792	NASDAQ	ODFL	Wed, Jun 1, 2016	42.45	42.53	42.04	42.35
5791	NASDAQ	ODFL	Tue, May 31, 2016	42.97	43.43	42.75	42.90
5790	NASDAQ	ODFL	Fri, May 27, 2016	42.57	43.17	42.48	42.87
5789	NASDAQ	ODFL	Thu, May 26, 2016	42.96	43.23	42.37	42.63
5788	NASDAQ	ODFL	Wed, May 25, 2016	42.77	43.13	42.61	42.75
5787	NASDAQ	ODFL	Tue, May 24, 2016	42.61	42.79	42.43	42.59
5786	NASDAQ	ODFL	Mon, May 23, 2016	42.57	42.84	42.37	42.42
5785	NASDAQ	ODFL	Fri, May 20, 2016	41.80	42.40	41.80	42.19
5784	NASDAQ	ODFL	Thu, May 19, 2016	40.69	41.84	40.58	41.59
5783	NASDAQ	ODFL	Wed, May 18, 2016	41.27	41.83	40.95	41.07
5782	NASDAQ	ODFL	Tue, May 17, 2016	41.32	42.52	40.87	41.48
5781	NASDAQ	ODFL	Mon, May 16, 2016	41.37	42.06	41.18	41.26
5780	NASDAQ	ODFL	Fri, May 13, 2016	42.36	42.60	41.15	41.45
5779	NASDAQ	ODFL	Thu, May 12, 2016	43.23	43.42	41.87	42.50
5778	NASDAQ	ODFL	Wed, May 11, 2016	43.29	43.53	42.89	42.95
5777	NASDAQ	ODFL	Tue, May 10, 2016	43.30	43.71	43.15	43.50
5776	NASDAQ	ODFL	Mon, May 9, 2016	42.71	43.67	42.30	43.14
5775	NASDAQ	ODFL	Fri, May 6, 2016	41.69	42.64	41.37	42.56
5774	NASDAQ	ODFL	Thu, May 5, 2016	42.62	42.92	41.91	41.95
5773	NASDAQ	ODFL	Wed, May 4, 2016	43.11	43.42	42.45	42.56
5772	NASDAQ	ODFL	Tue, May 3, 2016	43.78	43.86	42.91	43.45
5771	NASDAQ	ODFL	Mon, May 2, 2016	44.07	44.51	43.63	44.00
5770	NASDAQ	ODFL	Fri, Apr 29, 2016	44.15	44.61	43.82	44.03
5769	NASDAQ	ODFL	Thu, Apr 28, 2016	43.33	45.64	43.00	44.41
5768	NASDAQ	ODFL	Wed, Apr 27, 2016	46.69	48.30	46.69	48.10
5767	NASDAQ	ODFL	Tue, Apr 26, 2016	45.39	46.53	45.39	46.49
5766	NASDAQ	ODFL	Mon, Apr 25, 2016	46.06	46.24	44.95	45.23
5765	NASDAQ	ODFL	Fri, Apr 22, 2016	45.25	46.13	44.36	45.99
5764	NASDAQ	ODFL	Thu, Apr 21, 2016	46.33	46.57	45.27	45.45
5763	NASDAQ	ODFL	Wed, Apr 20, 2016	46.55	47.19	46.37	47.03
5762	NASDAQ	ODFL	Tue, Apr 19, 2016	46.57	47.26	46.39	46.65
5761	NASDAQ	ODFL	Mon, Apr 18, 2016	46.00	46.64	45.80	46.35
5760	NASDAQ	ODFL	Fri, Apr 15, 2016	45.85	46.35	45.80	46.20
5759	NASDAQ	ODFL	Thu, Apr 14, 2016	46.00	46.15	45.43	45.79
5758	NASDAQ	ODFL	Wed, Apr 13, 2016	45.70	46.18	45.49	45.93
5757	NASDAQ	ODFL	Tue, Apr 12, 2016	45.13	45.83	44.17	45.31
5756	NASDAQ	ODFL	Mon, Apr 11, 2016	44.95	45.55	44.81	45.09
5755	NASDAQ	ODFL	Fri, Apr 8, 2016	45.03	46.02	44.55	44.70
5754	NASDAQ	ODFL	Thu, Apr 7, 2016	45.08	45.42	44.34	44.75
5753	NASDAQ	ODFL	Wed, Apr 6, 2016	45.43	45.43	44.41	45.30
5752	NASDAQ	ODFL	Tue, Apr 5, 2016	45.89	45.89	45.89	45.33
5751	NASDAQ	ODFL	Mon, Apr 4, 2016	46.12	46.99	45.61	45.89
5750	NASDAQ	ODFL	Fri, Apr 1, 2016	46.01	46.31	45.33	46.31
5749	NASDAQ	ODFL	Thu, Mar 31, 2016	46.52	46.67	45.61	46.43
5748	NASDAQ	ODFL	Wed, Mar 30, 2016	46.51	46.79	46.24	46.43
5747	NASDAQ	ODFL	Tue, Mar 29, 2016	45.19	46.53	44.95	45.19
5746	NASDAQ	ODFL	Mon, Mar 28, 2016	45.97	46.08	44.69	45.32
5745	NASDAQ	ODFL	Thu, Mar 24, 2016	45.63	45.63	45.63	45.66
5744	NASDAQ	ODFL	Wed, Mar 23, 2016	45.83	46.34	45.61	45.63
5743	NASDAQ	ODFL	Tue, Mar 22, 2016	45.96	46.16	45.58	45.91
5742	NASDAQ	ODFL	Mon, Mar 21, 2016	46.40	46.93	44.66	46.23
5741	NASDAQ	ODFL	Fri, Mar 18, 2016	46.19	47.01	46.03	46.56
5740	NASDAQ	ODFL	Thu, Mar 17, 2016	45.34	46.56	45.17	46.33
5739	NASDAQ	ODFL	Wed, Mar 16, 2016	44.66	45.41	44.22	45.17
5738	NASDAQ	ODFL	Tue, Mar 15, 2016	45.07	45.07	45.07	44.86
5737	NASDAQ	ODFL	Mon, Mar 14, 2016	45.71	45.86	44.59	45.07
5736	NASDAQ	ODFL	Fri, Mar 11, 2016	45.23	45.23	45.23	45.87
5735	NASDAQ	ODFL	Thu, Mar 10, 2016	45.19	45.61	44.81	45.23
5734	NASDAQ	ODFL	Wed, Mar 9, 2016	44.89	44.89	44.89	44.86
5733	NASDAQ	ODFL	Tue, Mar 8, 2016	45.53	45.73	44.87	45.81
5732	NASDAQ	ODFL	Mon, Mar 7, 2016	45.30	45.97	45.09	45.81
5731	NASDAQ	ODFL	Fri, Mar 4, 2016	44.83	44.83	44.83	45.41
5730	NASDAQ	ODFL	Thu, Mar 3, 2016	44.49	44.49	44.49	44.83
5729	NASDAQ	ODFL	Wed, Mar 2, 2016	44.85	45.52	44.20	44.80
5728	NASDAQ	ODFL	Tue, Mar 1, 2016	43.04	43.04	43.04	44.80
5727	NASDAQ	ODFL	Mon, Feb 29, 2016	43.14	43.30	42.48	43.21
5726	NASDAQ	ODFL	Fri, Feb 26, 2016	42.69	43.35	42.51	43.21
5725	NASDAQ	ODFL	Thu, Feb 25, 2016	42.40	42.96	41.59	42.47
5724	NASDAQ	ODFL	Wed, Feb 24, 2016	41.86	42.36	40.82	42.28
5723	NASDAQ	ODFL	Tue, Feb 23, 2016	42.70	43.00	42.03	42.32
5722	NASDAQ	ODFL	Mon, Feb 22, 2016	42.60	43.26	42.18	42.56
5721	NASDAQ	ODFL	Fri, Feb 19, 2016	41.48	42.05	40.65	42.01
5720	NASDAQ	ODFL	Thu, Feb 18, 2016	41.79	41.99	41.26	41.89
5719	NASDAQ	ODFL	Wed, Feb 17, 2016	41.86	42.69	41.37	41.67
5718	NASDAQ	ODFL	Tue, Feb 16, 2016	41.25	41.92	40.24	41.65
5717	NASDAQ	ODFL	Fri, Feb 12, 2016	39.87	41.02	39.47	40.63
5716	NASDAQ	ODFL	Thu, Feb 11, 2016	39.50	39.87	38.69	39.28
5715	NASDAQ	ODFL	Wed, Feb 10, 2016	41.05	41.27	39.91	39.92
5714	NASDAQ	ODFL	Tue, Feb 9, 2016	39.41	40.87	38.88	40.67
5713	NASDAQ	ODFL	Mon, Feb 8, 2016	39.33	39.95	38.17	39.92
5712	NASDAQ	ODFL	Fri, Feb 5, 2016	40.02	40.13	38.88	39.70
5711	NASDAQ	ODFL	Thu, Feb 4, 2016	36.03	40.36	34.88	40.04
5710	NASDAQ	ODFL	Wed, Feb 3, 2016	37.03	37.43	36.23	36.93
5709	NASDAQ	ODFL	Tue, Feb 2, 2016	37.40	37.98	36.66	36.88
5708	NASDAQ	ODFL	Mon, Feb 1, 2016	36.37	37.83	35.83	37.78
5707	NASDAQ	ODFL	Fri, Jan 29, 2016	34.89	36.61	34.89	36.55
5706	NASDAQ	ODFL	Thu, Jan 28, 2016	35.35	35.65	34.48	34.83
5705	NASDAQ	ODFL	Wed, Jan 27, 2016	35.38	36.15	34.92	35.09
5704	NASDAQ	ODFL	Tue, Jan 26, 2016	34.47	36.05	34.22	35.49
5703	NASDAQ	ODFL	Mon, Jan 25, 2016	35.01	35.23	34.08	34.22
5702	NASDAQ	ODFL	Fri, Jan 22, 2016	34.68	35.31	34.65	35.07
5701	NASDAQ	ODFL	Thu, Jan 21, 2016	33.35	34.73	33.06	34.27
5700	NASDAQ	ODFL	Wed, Jan 20, 2016	33.45	34.04	32.61	33.73
5699	NASDAQ	ODFL	Tue, Jan 19, 2016	35.12	35.37	33.78	33.95
5698	NASDAQ	ODFL	Fri, Jan 15, 2016	34.23	34.78	33.64	34.67
5697	NASDAQ	ODFL	Thu, Jan 14, 2016	35.64	35.64	34.28	35.26
5696	NASDAQ	ODFL	Wed, Jan 13, 2016	36.95	37.24	34.97	35.33
5695	NASDAQ	ODFL	Tue, Jan 12, 2016	36.59	37.29	35.93	36.91
5694	NASDAQ	ODFL	Mon, Jan 11, 2016	36.63	36.78	35.94	36.33
5693	NASDAQ	ODFL	Fri, Jan 8, 2016	37.07	37.78	36.53	36.60
5692	NASDAQ	ODFL	Thu, Jan 7, 2016	37.02	37.53	36.62	36.87
5691	NASDAQ	ODFL	Wed, Jan 6, 2016	38.63	39.17	38.27	38.35
5690	NASDAQ	ODFL	Tue, Jan 5, 2016	38.97	39.44	38.73	39.29
5689	NASDAQ	ODFL	Mon, Jan 4, 2016	38.87	38.97	38.22	38.95
5688	NASDAQ	ODFL	Thu, Dec 31, 2015	38.87	39.82	38.80	39.38
5687	NASDAQ	ODFL	Wed, Dec 30, 2015	39.11	39.50	39.04	39.13
5686	NASDAQ	ODFL	Tue, Dec 29, 2015	39.37	39.66	39.19	39.44
5685	NASDAQ	ODFL	Mon, Dec 28, 2015	39.11	39.29	38.54	39.13
5684	NASDAQ	ODFL	Thu, Dec 24, 2015	39.01	39.25	38.90	39.14
5683	NASDAQ	ODFL	Wed, Dec 23, 2015	39.13	39.63	38.97	39.19
5682	NASDAQ	ODFL	Tue, Dec 22, 2015	38.56	39.27	38.39	39.15
5681	NASDAQ	ODFL	Mon, Dec 21, 2015	38.16	38.57	37.87	38.31
5680	NASDAQ	ODFL	Fri, Dec 18, 2015	39.55	39.62	37.97	38.17
5679	NASDAQ	ODFL	Thu, Dec 17, 2015	40.67	41.02	40.05	40.07
5678	NASDAQ	ODFL	Wed, Dec 16, 2015	39.67	40.81	39.67	40.72
5677	NASDAQ	ODFL	Tue, Dec 15, 2015	39.33	39.69	38.85	39.49
5676	NASDAQ	ODFL	Mon, Dec 14, 2015	39.30	39.51	38.47	38.87
5675	NASDAQ	ODFL	Fri, Dec 11, 2015	40.39	40.55	39.15	39.36
5674	NASDAQ	ODFL	Thu, Dec 10, 2015	40.79	41.22	40.59	40.75
5673	NASDAQ	ODFL	Wed, Dec 9, 2015	40.33	41.27	40.00	40.68
5672	NASDAQ	ODFL	Tue, Dec 8, 2015	41.09	41.29	40.17	40.57
5671	NASDAQ	ODFL	Mon, Dec 7, 2015	42.01	42.26	40.99	41.28
5670	NASDAQ	ODFL	Fri, Dec 4, 2015	41.77	42.05	41.23	42.01
5669	NASDAQ	ODFL	Thu, Dec 3, 2015	41.99	42.51	41.52	41.75
5668	NASDAQ	ODFL	Wed, Dec 2, 2015	40.70	42.44	40.29	41.97
5667	NASDAQ	ODFL	Tue, Dec 1, 2015	42.59	42.61	41.62	42.21
5666	NASDAQ	ODFL	Mon, Nov 30, 2015	43.47	43.67	42.35	42.47
5665	NASDAQ	ODFL	Fri, Nov 27, 2015	42.96	43.63	42.83	43.59
5664	NASDAQ	ODFL	Wed, Nov 25, 2015	42.89	43.10	42.57	43.02
5663	NASDAQ	ODFL	Tue, Nov 24, 2015	42.18	43.54	42.08	42.92
5662	NASDAQ	ODFL	Mon, Nov 23, 2015	43.01	43.15	42.43	42.53
5661	NASDAQ	ODFL	Fri, Nov 20, 2015	43.31	43.81	42.97	43.03
5660	NASDAQ	ODFL	Thu, Nov 19, 2015	42.56	43.14	42.47	43.00
5659	NASDAQ	ODFL	Wed, Nov 18, 2015	42.38	42.80	42.04	42.41
5658	NASDAQ	ODFL	Tue, Nov 17, 2015	42.51	42.91	42.18	42.34
5657	NASDAQ	ODFL	Mon, Nov 16, 2015	41.84	42.45	40.59	42.41
5656	NASDAQ	ODFL	Fri, Nov 13, 2015	41.78	42.15	41.45	41.88
5655	NASDAQ	ODFL	Thu, Nov 12, 2015	43.19	43.81	42.04	42.05
5654	NASDAQ	ODFL	Wed, Nov 11, 2015	43.18	43.46	42.77	43.43
5653	NASDAQ	ODFL	Tue, Nov 10, 2015	42.63	43.38	42.54	43.14
5652	NASDAQ	ODFL	Mon, Nov 9, 2015	43.51	43.70	42.12	42.57
5651	NASDAQ	ODFL	Fri, Nov 6, 2015	43.17	43.85	42.79	43.70
5650	NASDAQ	ODFL	Thu, Nov 5, 2015	42.99	43.49	42.97	43.16
5649	NASDAQ	ODFL	Wed, Nov 4, 2015	42.77	42.97	42.45	42.89
5648	NASDAQ	ODFL	Tue, Nov 3, 2015	41.68	42.55	41.56	42.51
5647	NASDAQ	ODFL	Mon, Nov 2, 2015	41.27	41.75	41.23	41.63
5646	NASDAQ	ODFL	Fri, Oct 30, 2015	41.90	42.13	41.00	41.29
5645	NASDAQ	ODFL	Thu, Oct 29, 2015	41.31	42.96	40.98	42.02
5644	NASDAQ	ODFL	Wed, Oct 28, 2015	41.07	41.57	40.15	40.50
5643	NASDAQ	ODFL	Tue, Oct 27, 2015	41.43	42.17	39.55	41.75
5642	NASDAQ	ODFL	Mon, Oct 26, 2015	43.20	43.82	43.11	43.57
5641	NASDAQ	ODFL	Fri, Oct 23, 2015	43.33	43.55	42.91	43.23
5640	NASDAQ	ODFL	Thu, Oct 22, 2015	42.69	43.15	42.33	43.12
5639	NASDAQ	ODFL	Wed, Oct 21, 2015	42.63	43.16	42.51	42.80
5638	NASDAQ	ODFL	Tue, Oct 20, 2015	41.57	42.57	40.98	42.53
5637	NASDAQ	ODFL	Mon, Oct 19, 2015	41.10	41.62	41.10	41.54
5636	NASDAQ	ODFL	Fri, Oct 16, 2015	41.34	41.68	41.00	41.44
5635	NASDAQ	ODFL	Thu, Oct 15, 2015	41.19	41.63	41.12	41.39
5634	NASDAQ	ODFL	Wed, Oct 14, 2015	40.65	41.68	40.48	41.09
5633	NASDAQ	ODFL	Tue, Oct 13, 2015	41.55	41.74	40.79	40.83
5632	NASDAQ	ODFL	Mon, Oct 12, 2015	42.01	42.23	41.69	41.86
5631	NASDAQ	ODFL	Fri, Oct 9, 2015	41.33	42.21	41.33	42.11
5630	NASDAQ	ODFL	Thu, Oct 8, 2015	41.18	41.50	40.44	41.25
5629	NASDAQ	ODFL	Wed, Oct 7, 2015	41.35	41.84	41.05	41.51
5628	NASDAQ	ODFL	Tue, Oct 6, 2015	41.98	42.48	41.73	41.85
5627	NASDAQ	ODFL	Mon, Oct 5, 2015	41.52	42.23	41.51	42.11
5626	NASDAQ	ODFL	Fri, Oct 2, 2015	40.73	41.45	40.41	41.43
5625	NASDAQ	ODFL	Thu, Oct 1, 2015	40.79	41.01	40.63	40.75
5624	NASDAQ	ODFL	Wed, Sep 30, 2015	41.00	41.42	40.54	40.67
5623	NASDAQ	ODFL	Tue, Sep 29, 2015	40.57	41.08	40.27	40.84
5622	NASDAQ	ODFL	Mon, Sep 28, 2015	40.60	40.98	40.52	40.54
5621	NASDAQ	ODFL	Fri, Sep 25, 2015	40.89	41.44	40.76	40.97
5620	NASDAQ	ODFL	Thu, Sep 24, 2015	41.97	42.07	40.44	40.55
5619	NASDAQ	ODFL	Wed, Sep 23, 2015	42.53	42.83	42.21	42.39
5618	NASDAQ	ODFL	Tue, Sep 22, 2015	43.31	43.83	42.51	42.70
5617	NASDAQ	ODFL	Mon, Sep 21, 2015	43.77	44.56	43.62	44.00
5616	NASDAQ	ODFL	Fri, Sep 18, 2015	44.58	45.09	43.57	43.60
5615	NASDAQ	ODFL	Thu, Sep 17, 2015	45.65	45.71	45.13	45.21
5614	NASDAQ	ODFL	Wed, Sep 16, 2015	45.34	45.65	44.91	45.53
5613	NASDAQ	ODFL	Tue, Sep 15, 2015	44.87	45.77	44.71	45.63
5612	NASDAQ	ODFL	Mon, Sep 14, 2015	45.13	45.25	44.77	44.85
5611	NASDAQ	ODFL	Fri, Sep 11, 2015	45.38	45.67	45.01	45.21
5610	NASDAQ	ODFL	Thu, Sep 10, 2015	44.67	46.01	44.66	45.42
5609	NASDAQ	ODFL	Wed, Sep 9, 2015	45.11	45.31	44.39	44.51
5608	NASDAQ	ODFL	Tue, Sep 8, 2015	44.64	45.53	44.56	45.06
5607	NASDAQ	ODFL	Fri, Sep 4, 2015	43.64	44.43	43.52	44.05
5606	NASDAQ	ODFL	Thu, Sep 3, 2015	43.86	44.49	43.64	44.19
5605	NASDAQ	ODFL	Wed, Sep 2, 2015	43.16	43.64	43.00	43.61
5604	NASDAQ	ODFL	Tue, Sep 1, 2015	43.34	43.77	42.85	42.92
5603	NASDAQ	ODFL	Mon, Aug 31, 2015	44.65	44.87	44.28	44.33
5602	NASDAQ	ODFL	Fri, Aug 28, 2015	44.73	45.22	44.62	44.92
5601	NASDAQ	ODFL	Thu, Aug 27, 2015	44.59	45.12	44.17	44.90
5600	NASDAQ	ODFL	Wed, Aug 26, 2015	44.00	44.41	43.07	44.15
5599	NASDAQ	ODFL	Tue, Aug 25, 2015	45.51	45.79	43.08	43.10
5598	NASDAQ	ODFL	Mon, Aug 24, 2015	43.10	45.46	41.69	43.92
5597	NASDAQ	ODFL	Fri, Aug 21, 2015	46.61	46.75	45.23	45.47
5596	NASDAQ	ODFL	Thu, Aug 20, 2015	47.38	47.81	47.05	47.08
5595	NASDAQ	ODFL	Wed, Aug 19, 2015	48.39	48.39	47.67	47.87
5594	NASDAQ	ODFL	Tue, Aug 18, 2015	48.90	49.05	48.49	48.61
5593	NASDAQ	ODFL	Mon, Aug 17, 2015	48.56	48.89	48.05	48.89
5592	NASDAQ	ODFL	Fri, Aug 14, 2015	48.05	48.90	48.03	48.76
5591	NASDAQ	ODFL	Thu, Aug 13, 2015	48.32	48.73	48.20	48.33
5590	NASDAQ	ODFL	Wed, Aug 12, 2015	48.09	48.53	47.75	48.41
5589	NASDAQ	ODFL	Tue, Aug 11, 2015	48.57	48.91	48.21	48.71
5588	NASDAQ	ODFL	Mon, Aug 10, 2015	48.26	48.83	48.15	48.72
5587	NASDAQ	ODFL	Fri, Aug 7, 2015	48.77	48.91	47.83	48.22
5586	NASDAQ	ODFL	Thu, Aug 6, 2015	49.33	49.61	48.85	48.91
5585	NASDAQ	ODFL	Wed, Aug 5, 2015	49.17	49.91	49.07	49.41
5584	NASDAQ	ODFL	Tue, Aug 4, 2015	49.32	49.75	49.00	49.15
5583	NASDAQ	ODFL	Mon, Aug 3, 2015	48.87	49.50	48.36	49.37
5582	NASDAQ	ODFL	Fri, Jul 31, 2015	48.82	49.57	48.42	48.77
5581	NASDAQ	ODFL	Thu, Jul 30, 2015	46.55	48.64	45.93	48.49
5580	NASDAQ	ODFL	Wed, Jul 29, 2015	45.33	47.41	45.31	47.05
5579	NASDAQ	ODFL	Tue, Jul 28, 2015	44.65	45.48	44.29	45.33
5578	NASDAQ	ODFL	Mon, Jul 27, 2015	44.45	44.83	44.15	44.49
5577	NASDAQ	ODFL	Fri, Jul 24, 2015	45.11	45.35	44.61	44.71
5576	NASDAQ	ODFL	Thu, Jul 23, 2015	46.12	46.13	45.03	45.11
5575	NASDAQ	ODFL	Wed, Jul 22, 2015	46.18	46.33	45.75	45.97
5574	NASDAQ	ODFL	Tue, Jul 21, 2015	45.73	46.58	45.66	46.27
5573	NASDAQ	ODFL	Mon, Jul 20, 2015	45.50	46.13	45.47	45.69
5572	NASDAQ	ODFL	Fri, Jul 17, 2015	45.25	45.87	45.01	45.26
5571	NASDAQ	ODFL	Thu, Jul 16, 2015	44.63	45.39	44.60	45.29
5570	NASDAQ	ODFL	Wed, Jul 15, 2015	44.99	45.15	44.37	44.39
5569	NASDAQ	ODFL	Tue, Jul 14, 2015	45.33	45.45	44.84	44.91
5568	NASDAQ	ODFL	Mon, Jul 13, 2015	45.55	45.73	45.21	45.37
5567	NASDAQ	ODFL	Fri, Jul 10, 2015	45.31	45.49	45.05	45.12
5566	NASDAQ	ODFL	Thu, Jul 9, 2015	44.97	45.36	44.85	44.93
5565	NASDAQ	ODFL	Wed, Jul 8, 2015	44.78	45.04	44.14	44.48
5564	NASDAQ	ODFL	Tue, Jul 7, 2015	45.31	45.31	44.48	45.17
5563	NASDAQ	ODFL	Mon, Jul 6, 2015	45.33	45.97	45.05	45.18
5562	NASDAQ	ODFL	Thu, Jul 2, 2015	46.11	46.28	45.47	45.80
5561	NASDAQ	ODFL	Wed, Jul 1, 2015	44.89	46.40	44.89	46.01
5560	NASDAQ	ODFL	Tue, Jun 30, 2015	45.82	46.30	45.61	45.74
5559	NASDAQ	ODFL	Mon, Jun 29, 2015	46.37	46.44	45.33	45.37
5558	NASDAQ	ODFL	Fri, Jun 26, 2015	46.03	46.11	45.58	45.91
5557	NASDAQ	ODFL	Thu, Jun 25, 2015	46.51	46.57	45.97	46.02
5556	NASDAQ	ODFL	Wed, Jun 24, 2015	47.28	47.29	45.93	46.24
5555	NASDAQ	ODFL	Tue, Jun 23, 2015	47.61	47.75	47.15	47.25
5554	NASDAQ	ODFL	Mon, Jun 22, 2015	48.00	48.00	47.50	47.66
5553	NASDAQ	ODFL	Fri, Jun 19, 2015	47.73	48.07	47.37	47.81
5552	NASDAQ	ODFL	Thu, Jun 18, 2015	47.07	48.19	46.97	47.64
5551	NASDAQ	ODFL	Wed, Jun 17, 2015	46.38	47.09	46.15	47.03
5550	NASDAQ	ODFL	Tue, Jun 16, 2015	46.47	46.86	46.35	46.53
5549	NASDAQ	ODFL	Mon, Jun 15, 2015	46.49	46.79	45.91	46.57
5548	NASDAQ	ODFL	Fri, Jun 12, 2015	46.83	47.11	46.63	46.84
5547	NASDAQ	ODFL	Thu, Jun 11, 2015	46.65	47.09	46.46	47.03
5546	NASDAQ	ODFL	Wed, Jun 10, 2015	46.04	46.57	45.85	46.41
5545	NASDAQ	ODFL	Tue, Jun 9, 2015	46.03	46.51	45.76	46.01
5544	NASDAQ	ODFL	Mon, Jun 8, 2015	46.75	46.87	46.07	46.08
5543	NASDAQ	ODFL	Fri, Jun 5, 2015	45.76	47.22	45.57	46.91
5542	NASDAQ	ODFL	Thu, Jun 4, 2015	45.19	45.87	45.05	45.72
5541	NASDAQ	ODFL	Wed, Jun 3, 2015	45.02	45.91	44.88	45.41
5540	NASDAQ	ODFL	Tue, Jun 2, 2015	45.26	45.54	44.83	45.00
5539	NASDAQ	ODFL	Mon, Jun 1, 2015	45.62	45.70	44.91	45.61
5538	NASDAQ	ODFL	Fri, May 29, 2015	47.46	47.46	45.01	45.34
5537	NASDAQ	ODFL	Thu, May 28, 2015	47.70	47.73	47.28	47.60
5536	NASDAQ	ODFL	Wed, May 27, 2015	47.26	47.79	46.79	47.72
5535	NASDAQ	ODFL	Tue, May 26, 2015	47.63	47.75	46.65	46.81
5534	NASDAQ	ODFL	Fri, May 22, 2015	47.95	48.21	47.29	47.49
5533	NASDAQ	ODFL	Thu, May 21, 2015	47.45	48.16	46.91	48.03
5532	NASDAQ	ODFL	Wed, May 20, 2015	47.90	48.33	47.15	47.18
5531	NASDAQ	ODFL	Tue, May 19, 2015	48.30	48.53	47.86	47.94
5530	NASDAQ	ODFL	Mon, May 18, 2015	47.17	48.34	47.15	48.20
5529	NASDAQ	ODFL	Fri, May 15, 2015	47.21	47.63	47.11	47.31
5528	NASDAQ	ODFL	Thu, May 14, 2015	47.57	48.02	47.17	47.23
5527	NASDAQ	ODFL	Wed, May 13, 2015	48.03	48.09	47.24	47.49
5526	NASDAQ	ODFL	Tue, May 12, 2015	47.71	48.05	47.41	48.01
5525	NASDAQ	ODFL	Mon, May 11, 2015	48.27	48.38	47.93	48.09
5524	NASDAQ	ODFL	Fri, May 8, 2015	48.31	48.76	48.19	48.26
5523	NASDAQ	ODFL	Thu, May 7, 2015	47.21	47.99	47.19	47.83
5522	NASDAQ	ODFL	Wed, May 6, 2015	47.23	47.23	46.63	47.18
5521	NASDAQ	ODFL	Tue, May 5, 2015	47.78	48.04	46.92	47.00
5520	NASDAQ	ODFL	Mon, May 4, 2015	48.00	48.43	47.56	47.91
5519	NASDAQ	ODFL	Fri, May 1, 2015	47.19	48.06	47.11	48.01
5518	NASDAQ	ODFL	Thu, Apr 30, 2015	48.55	49.06	47.29	47.42
5517	NASDAQ	ODFL	Wed, Apr 29, 2015	49.63	49.74	48.52	48.76
5516	NASDAQ	ODFL	Tue, Apr 28, 2015	49.60	50.18	49.48	49.93
5515	NASDAQ	ODFL	Mon, Apr 27, 2015	49.81	50.34	49.50	49.66
5514	NASDAQ	ODFL	Fri, Apr 24, 2015	50.13	50.33	49.40	49.56
5513	NASDAQ	ODFL	Thu, Apr 23, 2015	49.42	50.42	49.27	50.19
5512	NASDAQ	ODFL	Wed, Apr 22, 2015	49.95	49.95	49.36	49.67
5511	NASDAQ	ODFL	Tue, Apr 21, 2015	49.65	50.14	49.51	49.86
5510	NASDAQ	ODFL	Mon, Apr 20, 2015	48.70	49.69	48.59	49.49
5509	NASDAQ	ODFL	Fri, Apr 17, 2015	48.43	48.67	48.22	48.52
5508	NASDAQ	ODFL	Thu, Apr 16, 2015	48.41	48.75	48.01	48.67
5507	NASDAQ	ODFL	Wed, Apr 15, 2015	48.22	48.60	48.02	48.39
5506	NASDAQ	ODFL	Tue, Apr 14, 2015	47.65	48.21	47.54	48.13
5505	NASDAQ	ODFL	Mon, Apr 13, 2015	47.93	48.63	47.93	48.00
5504	NASDAQ	ODFL	Fri, Apr 10, 2015	47.79	48.17	47.72	48.09
5503	NASDAQ	ODFL	Thu, Apr 9, 2015	47.69	48.23	47.67	47.79
5502	NASDAQ	ODFL	Wed, Apr 8, 2015	48.21	48.33	47.64	47.93
5501	NASDAQ	ODFL	Tue, Apr 7, 2015	48.27	48.76	48.17	48.34
5500	NASDAQ	ODFL	Mon, Apr 6, 2015	48.71	49.14	48.22	48.27
5499	NASDAQ	ODFL	Thu, Apr 2, 2015	50.17	50.38	48.80	48.95
5498	NASDAQ	ODFL	Wed, Apr 1, 2015	51.31	51.32	49.99	50.37
5497	NASDAQ	ODFL	Tue, Mar 31, 2015	51.41	51.65	51.31	51.53
5496	NASDAQ	ODFL	Mon, Mar 30, 2015	51.45	51.87	51.39	51.65
5495	NASDAQ	ODFL	Fri, Mar 27, 2015	51.23	51.51	51.08	51.38
5494	NASDAQ	ODFL	Thu, Mar 26, 2015	50.92	51.52	50.53	51.32
5493	NASDAQ	ODFL	Wed, Mar 25, 2015	52.26	52.26	51.17	51.18
5492	NASDAQ	ODFL	Tue, Mar 24, 2015	53.07	53.07	52.04	52.12
5491	NASDAQ	ODFL	Mon, Mar 23, 2015	53.26	53.36	52.82	52.85
5490	NASDAQ	ODFL	Fri, Mar 20, 2015	53.47	53.57	53.05	53.42
5489	NASDAQ	ODFL	Thu, Mar 19, 2015	53.41	53.97	53.35	53.58
5488	NASDAQ	ODFL	Wed, Mar 18, 2015	53.11	53.71	52.59	53.59
5487	NASDAQ	ODFL	Tue, Mar 17, 2015	52.90	53.33	52.87	53.19
5486	NASDAQ	ODFL	Mon, Mar 16, 2015	52.37	52.93	52.13	52.85
5485	NASDAQ	ODFL	Fri, Mar 13, 2015	52.18	52.47	51.80	52.13
5484	NASDAQ	ODFL	Thu, Mar 12, 2015	51.99	52.50	51.91	52.27
5483	NASDAQ	ODFL	Wed, Mar 11, 2015	51.09	51.95	51.01	51.93
5482	NASDAQ	ODFL	Tue, Mar 10, 2015	51.44	51.67	50.96	51.21
5481	NASDAQ	ODFL	Mon, Mar 9, 2015	51.74	52.03	51.61	51.83
5480	NASDAQ	ODFL	Fri, Mar 6, 2015	51.51	52.17	51.47	51.67
5479	NASDAQ	ODFL	Thu, Mar 5, 2015	51.77	51.87	51.35	51.76
5478	NASDAQ	ODFL	Wed, Mar 4, 2015	51.95	52.21	51.45	51.77
5477	NASDAQ	ODFL	Tue, Mar 3, 2015	52.81	52.89	51.88	52.02
5476	NASDAQ	ODFL	Mon, Mar 2, 2015	52.17	52.97	52.17	52.90
5475	NASDAQ	ODFL	Fri, Feb 27, 2015	52.10	52.27	52.01	52.08
5474	NASDAQ	ODFL	Thu, Feb 26, 2015	52.33	52.53	52.00	52.24
5473	NASDAQ	ODFL	Wed, Feb 25, 2015	52.22	52.59	52.22	52.37
5472	NASDAQ	ODFL	Tue, Feb 24, 2015	52.00	52.40	51.58	52.29
5471	NASDAQ	ODFL	Mon, Feb 23, 2015	51.97	52.25	51.53	51.87
5470	NASDAQ	ODFL	Fri, Feb 20, 2015	51.61	51.87	50.79	51.85
5469	NASDAQ	ODFL	Thu, Feb 19, 2015	51.21	52.05	50.99	51.80
5468	NASDAQ	ODFL	Wed, Feb 18, 2015	51.01	51.35	50.88	51.27
5467	NASDAQ	ODFL	Tue, Feb 17, 2015	50.63	51.09	50.55	50.99
5466	NASDAQ	ODFL	Fri, Feb 13, 2015	50.13	50.98	49.89	50.84
5465	NASDAQ	ODFL	Thu, Feb 12, 2015	49.78	50.31	49.70	50.19
5464	NASDAQ	ODFL	Wed, Feb 11, 2015	49.45	49.82	49.22	49.69
5463	NASDAQ	ODFL	Tue, Feb 10, 2015	49.31	49.61	48.84	49.46
5462	NASDAQ	ODFL	Mon, Feb 9, 2015	49.37	49.58	48.66	48.99
5461	NASDAQ	ODFL	Fri, Feb 6, 2015	48.32	49.89	47.69	49.46
5460	NASDAQ	ODFL	Thu, Feb 5, 2015	48.33	50.65	48.33	49.11
5459	NASDAQ	ODFL	Wed, Feb 4, 2015	47.55	48.00	47.05	47.57
5458	NASDAQ	ODFL	Tue, Feb 3, 2015	48.09	48.10	47.55	48.00
5457	NASDAQ	ODFL	Mon, Feb 2, 2015	46.49	47.54	46.33	47.51
5456	NASDAQ	ODFL	Fri, Jan 30, 2015	47.27	47.49	46.68	46.75
5455	NASDAQ	ODFL	Thu, Jan 29, 2015	48.42	48.75	47.35	47.53
5454	NASDAQ	ODFL	Wed, Jan 28, 2015	49.34	49.95	48.29	48.42
5453	NASDAQ	ODFL	Tue, Jan 27, 2015	48.97	49.35	48.55	48.93
5452	NASDAQ	ODFL	Mon, Jan 26, 2015	50.05	50.33	49.41	49.50
5451	NASDAQ	ODFL	Fri, Jan 23, 2015	49.15	50.13	49.07	49.90
5450	NASDAQ	ODFL	Thu, Jan 22, 2015	47.97	49.50	47.97	49.24
5449	NASDAQ	ODFL	Wed, Jan 21, 2015	48.45	48.60	47.36	47.89
5448	NASDAQ	ODFL	Tue, Jan 20, 2015	48.14	48.70	47.52	48.49
5447	NASDAQ	ODFL	Fri, Jan 16, 2015	47.83	48.43	47.83	48.26
5446	NASDAQ	ODFL	Thu, Jan 15, 2015	48.76	49.00	47.94	48.07
5445	NASDAQ	ODFL	Wed, Jan 14, 2015	48.31	49.01	48.08	48.45
5444	NASDAQ	ODFL	Tue, Jan 13, 2015	49.19	49.65	48.52	48.89
5443	NASDAQ	ODFL	Mon, Jan 12, 2015	49.39	49.78	48.85	48.89
5442	NASDAQ	ODFL	Fri, Jan 9, 2015	50.43	50.87	49.35	49.42
5441	NASDAQ	ODFL	Thu, Jan 8, 2015	49.44	50.71	49.39	50.44
5440	NASDAQ	ODFL	Wed, Jan 7, 2015	49.69	50.07	48.80	49.15
5439	NASDAQ	ODFL	Tue, Jan 6, 2015	50.35	50.91	48.93	49.41
5438	NASDAQ	ODFL	Mon, Jan 5, 2015	51.55	51.55	50.31	50.36
5437	NASDAQ	ODFL	Fri, Jan 2, 2015	51.95	52.41	50.84	51.67
5436	NASDAQ	ODFL	Wed, Dec 31, 2014	52.14	52.63	51.67	51.76
5435	NASDAQ	ODFL	Tue, Dec 30, 2014	52.16	52.52	51.81	52.06
5434	NASDAQ	ODFL	Mon, Dec 29, 2014	52.55	52.87	51.95	52.34
5433	NASDAQ	ODFL	Fri, Dec 26, 2014	52.82	53.23	52.51	52.55
5432	NASDAQ	ODFL	Wed, Dec 24, 2014	52.70	53.13	52.43	52.89
5431	NASDAQ	ODFL	Tue, Dec 23, 2014	52.15	52.46	51.81	52.42
5430	NASDAQ	ODFL	Mon, Dec 22, 2014	51.55	52.03	51.44	51.83
5429	NASDAQ	ODFL	Fri, Dec 19, 2014	52.37	52.57	51.45	51.49
5428	NASDAQ	ODFL	Thu, Dec 18, 2014	52.29	52.38	51.52	52.07
5427	NASDAQ	ODFL	Wed, Dec 17, 2014	51.05	51.42	49.57	51.35
5426	NASDAQ	ODFL	Tue, Dec 16, 2014	51.29	51.97	50.76	50.81
5425	NASDAQ	ODFL	Mon, Dec 15, 2014	52.03	52.63	51.01	51.60
5424	NASDAQ	ODFL	Fri, Dec 12, 2014	52.05	52.73	51.75	51.89
5423	NASDAQ	ODFL	Thu, Dec 11, 2014	52.01	52.80	51.94	52.40
5422	NASDAQ	ODFL	Wed, Dec 10, 2014	51.94	52.35	51.35	51.70
5421	NASDAQ	ODFL	Tue, Dec 9, 2014	51.90	51.91	50.95	51.88
5420	NASDAQ	ODFL	Mon, Dec 8, 2014	53.00	53.59	52.33	52.52
5419	NASDAQ	ODFL	Fri, Dec 5, 2014	53.65	53.91	53.03	53.31
5418	NASDAQ	ODFL	Thu, Dec 4, 2014	53.05	53.61	53.00	53.56
5417	NASDAQ	ODFL	Wed, Dec 3, 2014	52.93	53.48	52.92	53.23
5416	NASDAQ	ODFL	Tue, Dec 2, 2014	52.49	53.35	52.49	52.91
5415	NASDAQ	ODFL	Mon, Dec 1, 2014	54.25	54.32	52.31	52.48
5414	NASDAQ	ODFL	Fri, Nov 28, 2014	52.97	54.12	52.75	54.03
5413	NASDAQ	ODFL	Wed, Nov 26, 2014	52.61	52.99	52.45	52.59
5412	NASDAQ	ODFL	Tue, Nov 25, 2014	53.21	53.32	52.53	52.65
5411	NASDAQ	ODFL	Mon, Nov 24, 2014	52.25	53.02	52.21	52.95
5410	NASDAQ	ODFL	Fri, Nov 21, 2014	52.56	52.78	52.11	52.21
5409	NASDAQ	ODFL	Thu, Nov 20, 2014	50.73	51.76	50.67	51.75
5408	NASDAQ	ODFL	Wed, Nov 19, 2014	50.99	51.29	50.62	51.06
5407	NASDAQ	ODFL	Tue, Nov 18, 2014	50.67	51.52	50.51	51.19
5406	NASDAQ	ODFL	Mon, Nov 17, 2014	51.33	51.33	50.60	50.74
5405	NASDAQ	ODFL	Fri, Nov 14, 2014	51.43	52.06	51.16	51.33
5404	NASDAQ	ODFL	Thu, Nov 13, 2014	51.11	51.53	50.89	51.22
5403	NASDAQ	ODFL	Wed, Nov 12, 2014	50.99	51.29	50.68	50.97
5402	NASDAQ	ODFL	Tue, Nov 11, 2014	51.47	51.99	51.00	51.27
5401	NASDAQ	ODFL	Mon, Nov 10, 2014	50.74	51.37	50.22	51.17
5400	NASDAQ	ODFL	Fri, Nov 7, 2014	50.21	50.63	49.84	50.08
5399	NASDAQ	ODFL	Thu, Nov 6, 2014	49.57	50.19	49.47	50.17
5398	NASDAQ	ODFL	Wed, Nov 5, 2014	50.16	50.29	49.37	49.47
5397	NASDAQ	ODFL	Tue, Nov 4, 2014	48.98	50.34	48.98	49.77
5396	NASDAQ	ODFL	Mon, Nov 3, 2014	48.55	49.29	48.34	49.05
5395	NASDAQ	ODFL	Fri, Oct 31, 2014	49.26	49.49	48.37	48.58
5394	NASDAQ	ODFL	Thu, Oct 30, 2014	47.74	49.45	46.48	48.24
5393	NASDAQ	ODFL	Wed, Oct 29, 2014	47.77	48.07	47.29	47.41
5392	NASDAQ	ODFL	Tue, Oct 28, 2014	47.67	47.99	47.37	47.68
5391	NASDAQ	ODFL	Mon, Oct 27, 2014	46.81	47.35	46.57	47.27
5390	NASDAQ	ODFL	Fri, Oct 24, 2014	46.99	47.45	46.48	46.84
5389	NASDAQ	ODFL	Thu, Oct 23, 2014	46.85	47.37	46.45	46.77
5388	NASDAQ	ODFL	Wed, Oct 22, 2014	47.35	47.35	46.07	46.10
5387	NASDAQ	ODFL	Tue, Oct 21, 2014	45.94	47.22	45.83	47.10
5386	NASDAQ	ODFL	Mon, Oct 20, 2014	44.97	45.57	44.92	45.43
5385	NASDAQ	ODFL	Fri, Oct 17, 2014	45.71	46.00	44.87	45.28
5384	NASDAQ	ODFL	Thu, Oct 16, 2014	42.65	44.34	42.49	44.21
5383	NASDAQ	ODFL	Wed, Oct 15, 2014	42.04	43.90	41.58	43.42
5382	NASDAQ	ODFL	Tue, Oct 14, 2014	41.82	43.27	41.71	42.68
5381	NASDAQ	ODFL	Mon, Oct 13, 2014	43.49	43.99	41.45	41.71
5380	NASDAQ	ODFL	Fri, Oct 10, 2014	44.71	45.03	43.36	43.40
5379	NASDAQ	ODFL	Thu, Oct 9, 2014	45.69	45.85	44.79	44.83
5378	NASDAQ	ODFL	Wed, Oct 8, 2014	45.33	45.75	44.38	45.72
5377	NASDAQ	ODFL	Tue, Oct 7, 2014	45.93	46.27	45.37	45.39
5376	NASDAQ	ODFL	Mon, Oct 6, 2014	46.81	47.05	46.09	46.20
5375	NASDAQ	ODFL	Fri, Oct 3, 2014	46.35	46.89	46.08	46.55
5374	NASDAQ	ODFL	Thu, Oct 2, 2014	45.63	46.09	45.54	45.97
5373	NASDAQ	ODFL	Wed, Oct 1, 2014	47.12	47.16	45.57	45.63
5372	NASDAQ	ODFL	Tue, Sep 30, 2014	47.72	47.93	47.00	47.09
5371	NASDAQ	ODFL	Mon, Sep 29, 2014	46.76	47.52	46.65	47.49
5370	NASDAQ	ODFL	Fri, Sep 26, 2014	45.98	47.13	45.89	47.05
5369	NASDAQ	ODFL	Thu, Sep 25, 2014	46.55	46.60	45.74	45.97
5368	NASDAQ	ODFL	Wed, Sep 24, 2014	46.77	46.98	46.37	46.72
5367	NASDAQ	ODFL	Tue, Sep 23, 2014	46.91	47.26	46.73	46.75
5366	NASDAQ	ODFL	Mon, Sep 22, 2014	47.73	47.73	46.85	46.99
5365	NASDAQ	ODFL	Fri, Sep 19, 2014	48.25	48.42	47.48	47.69
5364	NASDAQ	ODFL	Thu, Sep 18, 2014	47.75	48.21	47.44	48.10
5363	NASDAQ	ODFL	Wed, Sep 17, 2014	47.18	47.78	46.91	47.66
5362	NASDAQ	ODFL	Tue, Sep 16, 2014	46.31	47.15	46.21	46.93
5361	NASDAQ	ODFL	Mon, Sep 15, 2014	47.11	47.25	46.53	46.58
5360	NASDAQ	ODFL	Fri, Sep 12, 2014	46.91	47.35	46.84	47.02
5359	NASDAQ	ODFL	Thu, Sep 11, 2014	46.42	46.90	46.25	46.82
5358	NASDAQ	ODFL	Wed, Sep 10, 2014	46.38	46.57	46.07	46.46
5357	NASDAQ	ODFL	Tue, Sep 9, 2014	46.71	46.85	46.27	46.41
5356	NASDAQ	ODFL	Mon, Sep 8, 2014	47.61	47.99	46.19	46.63
5355	NASDAQ	ODFL	Fri, Sep 5, 2014	46.25	46.67	46.24	46.50
5354	NASDAQ	ODFL	Thu, Sep 4, 2014	46.13	46.59	45.85	46.53
5353	NASDAQ	ODFL	Wed, Sep 3, 2014	45.95	46.10	45.61	45.92
5352	NASDAQ	ODFL	Tue, Sep 2, 2014	44.72	45.52	44.54	45.42
5351	NASDAQ	ODFL	Fri, Aug 29, 2014	44.35	44.66	44.17	44.45
5350	NASDAQ	ODFL	Thu, Aug 28, 2014	44.29	44.49	44.16	44.33
5349	NASDAQ	ODFL	Wed, Aug 27, 2014	44.72	44.72	44.21	44.44
5348	NASDAQ	ODFL	Tue, Aug 26, 2014	45.12	45.21	44.38	44.50
5347	NASDAQ	ODFL	Mon, Aug 25, 2014	44.54	45.05	44.45	44.99
5346	NASDAQ	ODFL	Fri, Aug 22, 2014	44.36	44.68	43.93	44.44
5345	NASDAQ	ODFL	Thu, Aug 21, 2014	44.69	44.80	44.27	44.33
5344	NASDAQ	ODFL	Wed, Aug 20, 2014	44.95	45.01	44.47	44.73
5343	NASDAQ	ODFL	Tue, Aug 19, 2014	44.65	44.92	44.45	44.91
5342	NASDAQ	ODFL	Mon, Aug 18, 2014	43.74	44.69	43.40	44.41
5341	NASDAQ	ODFL	Fri, Aug 15, 2014	43.78	43.90	42.97	43.31
5340	NASDAQ	ODFL	Thu, Aug 14, 2014	43.29	43.61	43.09	43.54
5339	NASDAQ	ODFL	Wed, Aug 13, 2014	43.35	43.49	43.08	43.15
5338	NASDAQ	ODFL	Tue, Aug 12, 2014	43.05	43.40	42.95	43.09
5337	NASDAQ	ODFL	Mon, Aug 11, 2014	42.96	43.54	42.82	43.05
5336	NASDAQ	ODFL	Fri, Aug 8, 2014	42.44	42.75	42.26	42.70
5335	NASDAQ	ODFL	Thu, Aug 7, 2014	42.36	42.55	42.07	42.40
5334	NASDAQ	ODFL	Wed, Aug 6, 2014	42.05	42.34	41.87	42.16
5333	NASDAQ	ODFL	Tue, Aug 5, 2014	42.31	42.69	42.13	42.31
5332	NASDAQ	ODFL	Mon, Aug 4, 2014	42.59	42.90	42.23	42.52
5331	NASDAQ	ODFL	Fri, Aug 1, 2014	42.32	42.73	42.07	42.42
5330	NASDAQ	ODFL	Thu, Jul 31, 2014	41.49	42.49	41.06	42.32
5329	NASDAQ	ODFL	Wed, Jul 30, 2014	41.23	42.05	41.23	41.83
5328	NASDAQ	ODFL	Tue, Jul 29, 2014	41.83	41.97	41.13	41.14
5327	NASDAQ	ODFL	Mon, Jul 28, 2014	42.21	42.29	41.47	41.84
5326	NASDAQ	ODFL	Fri, Jul 25, 2014	42.39	42.45	41.95	42.20
5325	NASDAQ	ODFL	Thu, Jul 24, 2014	41.74	42.59	41.73	42.44
5324	NASDAQ	ODFL	Wed, Jul 23, 2014	42.37	42.42	41.94	42.13
5323	NASDAQ	ODFL	Tue, Jul 22, 2014	41.41	42.34	41.29	42.17
5322	NASDAQ	ODFL	Mon, Jul 21, 2014	42.14	42.14	40.84	41.30
5321	NASDAQ	ODFL	Fri, Jul 18, 2014	40.95	41.40	40.78	41.21
5320	NASDAQ	ODFL	Thu, Jul 17, 2014	41.24	41.53	40.87	40.92
5319	NASDAQ	ODFL	Wed, Jul 16, 2014	41.61	41.76	41.09	41.26
5318	NASDAQ	ODFL	Tue, Jul 15, 2014	41.53	41.76	41.41	41.51
5317	NASDAQ	ODFL	Mon, Jul 14, 2014	41.33	41.49	41.16	41.42
5316	NASDAQ	ODFL	Fri, Jul 11, 2014	41.31	41.43	41.02	41.10
5315	NASDAQ	ODFL	Thu, Jul 10, 2014	41.54	41.81	41.19	41.45
5314	NASDAQ	ODFL	Wed, Jul 9, 2014	41.94	42.06	41.63	41.91
5313	NASDAQ	ODFL	Tue, Jul 8, 2014	42.21	42.42	41.61	41.83
5312	NASDAQ	ODFL	Mon, Jul 7, 2014	41.95	42.62	41.72	42.27
5311	NASDAQ	ODFL	Thu, Jul 3, 2014	42.86	43.15	42.72	43.05
5310	NASDAQ	ODFL	Wed, Jul 2, 2014	42.83	43.33	42.80	42.82
5309	NASDAQ	ODFL	Tue, Jul 1, 2014	42.43	43.26	42.43	42.91
5308	NASDAQ	ODFL	Mon, Jun 30, 2014	41.73	42.53	41.53	42.45
5307	NASDAQ	ODFL	Fri, Jun 27, 2014	41.95	42.15	41.71	41.84
5306	NASDAQ	ODFL	Thu, Jun 26, 2014	41.97	42.13	41.55	42.03
5305	NASDAQ	ODFL	Wed, Jun 25, 2014	41.54	41.84	41.45	41.83
5304	NASDAQ	ODFL	Tue, Jun 24, 2014	41.78	42.49	41.54	41.55
5303	NASDAQ	ODFL	Mon, Jun 23, 2014	42.45	42.59	41.86	41.91
5302	NASDAQ	ODFL	Fri, Jun 20, 2014	42.23	42.70	42.23	42.53
5301	NASDAQ	ODFL	Thu, Jun 19, 2014	42.24	42.24	41.99	42.20
5300	NASDAQ	ODFL	Wed, Jun 18, 2014	42.17	42.49	41.96	42.15
5299	NASDAQ	ODFL	Tue, Jun 17, 2014	42.09	42.52	41.83	42.01
5298	NASDAQ	ODFL	Mon, Jun 16, 2014	42.17	42.33	41.79	42.03
5297	NASDAQ	ODFL	Fri, Jun 13, 2014	42.43	42.63	42.05	42.26
5296	NASDAQ	ODFL	Thu, Jun 12, 2014	42.95	42.95	42.32	42.55
5295	NASDAQ	ODFL	Wed, Jun 11, 2014	44.71	43.17	42.71	43.11
5294	NASDAQ	ODFL	Tue, Jun 10, 2014	43.06	43.07	42.44	42.99
5293	NASDAQ	ODFL	Mon, Jun 9, 2014	43.03	43.56	42.87	42.99
5292	NASDAQ	ODFL	Fri, Jun 6, 2014	42.73	43.21	42.60	43.05
5291	NASDAQ	ODFL	Thu, Jun 5, 2014	42.24	42.71	42.09	42.66
5290	NASDAQ	ODFL	Wed, Jun 4, 2014	41.95	42.29	41.91	42.08
5289	NASDAQ	ODFL	Tue, Jun 3, 2014	42.41	42.46	41.98	42.02
5288	NASDAQ	ODFL	Mon, Jun 2, 2014	42.70	43.02	42.28	42.53
5287	NASDAQ	ODFL	Fri, May 30, 2014	42.58	42.82	42.41	42.64
5286	NASDAQ	ODFL	Thu, May 29, 2014	42.09	42.43	41.87	42.40
5285	NASDAQ	ODFL	Wed, May 28, 2014	42.48	42.61	42.01	42.05
5284	NASDAQ	ODFL	Tue, May 27, 2014	41.87	42.40	41.70	42.12
5283	NASDAQ	ODFL	Fri, May 23, 2014	41.54	41.72	41.33	41.69
5282	NASDAQ	ODFL	Thu, May 22, 2014	41.45	41.71	41.33	41.52
5281	NASDAQ	ODFL	Wed, May 21, 2014	41.29	41.55	41.11	41.53
5280	NASDAQ	ODFL	Tue, May 20, 2014	41.57	41.77	40.80	41.25
5279	NASDAQ	ODFL	Mon, May 19, 2014	40.90	41.75	40.83	41.60
5278	NASDAQ	ODFL	Fri, May 16, 2014	40.73	41.02	40.57	41.01
5277	NASDAQ	ODFL	Thu, May 15, 2014	40.77	40.80	40.00	40.73
5276	NASDAQ	ODFL	Wed, May 14, 2014	40.97	41.17	40.69	40.81
5275	NASDAQ	ODFL	Tue, May 13, 2014	40.82	41.15	40.73	41.07
5274	NASDAQ	ODFL	Mon, May 12, 2014	40.15	40.79	40.03	40.69
5273	NASDAQ	ODFL	Fri, May 9, 2014	40.02	40.06	39.62	39.85
5272	NASDAQ	ODFL	Thu, May 8, 2014	39.94	40.65	39.84	40.07
5271	NASDAQ	ODFL	Wed, May 7, 2014	41.94	40.33	39.69	39.99
5270	NASDAQ	ODFL	Tue, May 6, 2014	39.91	40.11	39.65	39.91
5269	NASDAQ	ODFL	Mon, May 5, 2014	40.49	40.49	39.83	39.98
5268	NASDAQ	ODFL	Fri, May 2, 2014	40.44	40.91	40.11	40.49
5267	NASDAQ	ODFL	Thu, May 1, 2014	40.71	40.71	39.57	40.21
5266	NASDAQ	ODFL	Wed, Apr 30, 2014	39.41	40.44	39.34	40.42
5265	NASDAQ	ODFL	Tue, Apr 29, 2014	39.85	39.96	39.28	39.35
5264	NASDAQ	ODFL	Mon, Apr 28, 2014	39.77	40.12	39.27	39.67
5263	NASDAQ	ODFL	Fri, Apr 25, 2014	39.31	39.70	39.13	39.51
5262	NASDAQ	ODFL	Thu, Apr 24, 2014	37.97	39.58	37.97	39.10
5261	NASDAQ	ODFL	Wed, Apr 23, 2014	38.02	38.07	37.57	37.64
5260	NASDAQ	ODFL	Tue, Apr 22, 2014	37.30	38.05	37.25	37.99
5259	NASDAQ	ODFL	Mon, Apr 21, 2014	36.91	37.31	36.81	37.23
5258	NASDAQ	ODFL	Thu, Apr 17, 2014	36.73	37.04	36.51	36.87
5257	NASDAQ	ODFL	Wed, Apr 16, 2014	36.30	36.79	36.19	36.69
5256	NASDAQ	ODFL	Tue, Apr 15, 2014	36.37	36.58	35.75	36.17
5255	NASDAQ	ODFL	Mon, Apr 14, 2014	36.54	36.94	36.06	36.33
5254	NASDAQ	ODFL	Fri, Apr 11, 2014	36.09	36.56	35.79	36.32
5253	NASDAQ	ODFL	Thu, Apr 10, 2014	37.11	37.31	36.27	36.35
5252	NASDAQ	ODFL	Wed, Apr 9, 2014	36.64	37.14	36.47	37.11
5251	NASDAQ	ODFL	Tue, Apr 8, 2014	36.71	36.98	36.48	36.51
5250	NASDAQ	ODFL	Mon, Apr 7, 2014	37.34	37.57	36.76	36.83
5249	NASDAQ	ODFL	Fri, Apr 4, 2014	37.98	38.27	37.16	37.36
5248	NASDAQ	ODFL	Thu, Apr 3, 2014	37.90	38.17	37.68	37.85
5247	NASDAQ	ODFL	Wed, Apr 2, 2014	37.93	38.09	37.65	37.85
5246	NASDAQ	ODFL	Tue, Apr 1, 2014	37.93	38.15	37.55	37.85
5245	NASDAQ	ODFL	Mon, Mar 31, 2014	37.25	37.88	37.03	37.83
5244	NASDAQ	ODFL	Fri, Mar 28, 2014	36.31	37.04	36.17	36.94
5243	NASDAQ	ODFL	Thu, Mar 27, 2014	36.34	36.52	36.17	36.29
5242	NASDAQ	ODFL	Wed, Mar 26, 2014	37.27	37.42	36.43	36.45
5241	NASDAQ	ODFL	Tue, Mar 25, 2014	37.59	37.89	37.09	37.20
5240	NASDAQ	ODFL	Mon, Mar 24, 2014	37.93	38.14	37.09	37.43
5239	NASDAQ	ODFL	Fri, Mar 21, 2014	37.71	38.21	37.60	37.79
5238	NASDAQ	ODFL	Thu, Mar 20, 2014	37.88	37.99	37.54	37.69
5237	NASDAQ	ODFL	Wed, Mar 19, 2014	38.11	38.22	37.74	37.99
5236	NASDAQ	ODFL	Tue, Mar 18, 2014	38.16	38.27	37.77	38.01
5235	NASDAQ	ODFL	Mon, Mar 17, 2014	37.97	38.32	37.80	38.01
5234	NASDAQ	ODFL	Fri, Mar 14, 2014	37.20	37.87	36.93	37.74
5233	NASDAQ	ODFL	Thu, Mar 13, 2014	37.73	37.91	37.01	37.28
5232	NASDAQ	ODFL	Wed, Mar 12, 2014	37.39	37.74	37.19	37.63
5231	NASDAQ	ODFL	Tue, Mar 11, 2014	37.83	37.97	37.41	37.49
5230	NASDAQ	ODFL	Mon, Mar 10, 2014	37.58	38.00	37.34	37.85
5229	NASDAQ	ODFL	Fri, Mar 7, 2014	37.43	37.70	37.34	37.61
5228	NASDAQ	ODFL	Thu, Mar 6, 2014	36.64	37.39	36.63	37.37
5227	NASDAQ	ODFL	Wed, Mar 5, 2014	35.87	36.77	35.63	36.60
5226	NASDAQ	ODFL	Tue, Mar 4, 2014	35.50	35.96	35.47	35.86
5225	NASDAQ	ODFL	Mon, Mar 3, 2014	35.25	35.55	34.89	35.25
5224	NASDAQ	ODFL	Fri, Feb 28, 2014	35.19	35.72	35.18	35.49
5223	NASDAQ	ODFL	Thu, Feb 27, 2014	35.87	35.98	35.08	35.20
5222	NASDAQ	ODFL	Wed, Feb 26, 2014	35.45	35.87	35.44	35.82
5221	NASDAQ	ODFL	Tue, Feb 25, 2014	35.20	35.36	34.89	35.30
5220	NASDAQ	ODFL	Mon, Feb 24, 2014	35.41	35.61	35.19	35.20
5219	NASDAQ	ODFL	Fri, Feb 21, 2014	35.31	35.66	35.11	35.31
5218	NASDAQ	ODFL	Thu, Feb 20, 2014	34.97	35.30	34.59	35.29
5217	NASDAQ	ODFL	Wed, Feb 19, 2014	35.42	35.79	34.85	34.87
5216	NASDAQ	ODFL	Tue, Feb 18, 2014	36.02	36.16	35.51	35.57
5215	NASDAQ	ODFL	Fri, Feb 14, 2014	35.62	35.99	35.50	35.97
5214	NASDAQ	ODFL	Thu, Feb 13, 2014	35.27	35.75	35.13	35.61
5213	NASDAQ	ODFL	Wed, Feb 12, 2014	35.25	35.50	35.04	35.49
5212	NASDAQ	ODFL	Tue, Feb 11, 2014	34.89	35.42	34.81	35.25
5211	NASDAQ	ODFL	Mon, Feb 10, 2014	34.99	35.05	34.54	34.92
5210	NASDAQ	ODFL	Fri, Feb 7, 2014	35.10	35.70	34.71	35.05
5209	NASDAQ	ODFL	Thu, Feb 6, 2014	34.67	35.37	33.17	35.00
5208	NASDAQ	ODFL	Wed, Feb 5, 2014	34.90	35.30	34.57	35.11
5207	NASDAQ	ODFL	Tue, Feb 4, 2014	34.98	35.25	34.45	35.14
5206	NASDAQ	ODFL	Mon, Feb 3, 2014	36.23	36.39	34.23	34.68
5205	NASDAQ	ODFL	Fri, Jan 31, 2014	35.83	36.46	35.65	36.16
5204	NASDAQ	ODFL	Wed, Jan 29, 2014	35.33	35.79	35.17	35.63
5203	NASDAQ	ODFL	Tue, Jan 28, 2014	35.24	35.68	35.23	35.55
5202	NASDAQ	ODFL	Mon, Jan 27, 2014	36.95	36.95	35.19	35.23
5201	NASDAQ	ODFL	Fri, Jan 24, 2014	37.36	37.73	36.57	36.77
5200	NASDAQ	ODFL	Thu, Jan 23, 2014	37.89	37.89	37.33	37.57
5199	NASDAQ	ODFL	Wed, Jan 22, 2014	37.40	38.00	37.33	38.00
5198	NASDAQ	ODFL	Tue, Jan 21, 2014	37.09	37.43	37.00	37.43
5197	NASDAQ	ODFL	Fri, Jan 17, 2014	36.69	36.98	36.37	36.92
5196	NASDAQ	ODFL	Thu, Jan 16, 2014	37.06	37.17	36.75	37.06
5195	NASDAQ	ODFL	Wed, Jan 15, 2014	36.93	37.21	36.89	37.21
5194	NASDAQ	ODFL	Tue, Jan 14, 2014	36.84	36.97	36.63	36.93
5193	NASDAQ	ODFL	Mon, Jan 13, 2014	36.87	37.13	36.50	36.67
5192	NASDAQ	ODFL	Fri, Jan 10, 2014	36.81	37.69	36.34	36.85
5191	NASDAQ	ODFL	Thu, Jan 9, 2014	35.29	35.82	35.25	35.79
5190	NASDAQ	ODFL	Wed, Jan 8, 2014	35.17	35.35	34.87	35.24
5189	NASDAQ	ODFL	Tue, Jan 7, 2014	34.92	35.27	34.69	35.15
5188	NASDAQ	ODFL	Mon, Jan 6, 2014	35.29	35.31	34.69	34.71
5187	NASDAQ	ODFL	Fri, Jan 3, 2014	34.88	35.17	34.78	35.03
5186	NASDAQ	ODFL	Thu, Jan 2, 2014	35.31	35.34	34.69	34.82
5185	NASDAQ	ODFL	Tue, Dec 31, 2013	35.31	35.47	35.21	35.35
5184	NASDAQ	ODFL	Mon, Dec 30, 2013	35.26	35.39	35.11	35.28
5183	NASDAQ	ODFL	Fri, Dec 27, 2013	35.28	35.32	35.03	35.27
5182	NASDAQ	ODFL	Thu, Dec 26, 2013	35.02	35.33	35.02	35.15
5181	NASDAQ	ODFL	Tue, Dec 24, 2013	35.18	35.38	34.95	34.98
5180	NASDAQ	ODFL	Mon, Dec 23, 2013	35.39	35.56	35.02	35.34
5179	NASDAQ	ODFL	Fri, Dec 20, 2013	34.63	35.41	34.39	35.11
5178	NASDAQ	ODFL	Thu, Dec 19, 2013	34.63	34.74	34.26	34.49
5177	NASDAQ	ODFL	Wed, Dec 18, 2013	34.76	34.94	34.31	34.73
5176	NASDAQ	ODFL	Tue, Dec 17, 2013	34.60	34.87	34.27	34.77
5175	NASDAQ	ODFL	Mon, Dec 16, 2013	34.59	34.59	34.21	34.51
5174	NASDAQ	ODFL	Fri, Dec 13, 2013	33.47	33.93	33.19	33.91
5173	NASDAQ	ODFL	Thu, Dec 12, 2013	32.97	33.39	32.91	33.33
5172	NASDAQ	ODFL	Wed, Dec 11, 2013	33.35	33.36	32.78	32.84
5171	NASDAQ	ODFL	Tue, Dec 10, 2013	33.51	34.05	33.16	33.21
5170	NASDAQ	ODFL	Mon, Dec 9, 2013	34.33	34.47	33.85	33.97
5169	NASDAQ	ODFL	Fri, Dec 6, 2013	34.54	34.59	34.13	34.22
5168	NASDAQ	ODFL	Thu, Dec 5, 2013	34.25	34.59	34.19	34.24
5167	NASDAQ	ODFL	Wed, Dec 4, 2013	33.77	34.40	33.61	34.25
5166	NASDAQ	ODFL	Tue, Dec 3, 2013	34.17	34.29	33.52	33.84
5165	NASDAQ	ODFL	Mon, Dec 2, 2013	34.36	34.55	34.16	34.29
5164	NASDAQ	ODFL	Fri, Nov 29, 2013	34.37	34.61	34.31	34.35
5163	NASDAQ	ODFL	Wed, Nov 27, 2013	34.30	34.41	34.15	34.35
5162	NASDAQ	ODFL	Tue, Nov 26, 2013	34.24	34.31	33.99	34.19
5161	NASDAQ	ODFL	Mon, Nov 25, 2013	33.87	34.31	33.72	34.19
5160	NASDAQ	ODFL	Fri, Nov 22, 2013	33.62	33.82	33.43	33.76
5159	NASDAQ	ODFL	Thu, Nov 21, 2013	32.90	33.53	32.90	33.51
5158	NASDAQ	ODFL	Wed, Nov 20, 2013	32.87	33.07	32.67	32.95
5157	NASDAQ	ODFL	Tue, Nov 19, 2013	32.99	33.08	32.69	32.79
5156	NASDAQ	ODFL	Mon, Nov 18, 2013	33.08	33.43	32.91	33.05
5155	NASDAQ	ODFL	Fri, Nov 15, 2013	32.47	33.07	32.47	33.00
5154	NASDAQ	ODFL	Thu, Nov 14, 2013	32.13	32.51	31.97	32.46
5153	NASDAQ	ODFL	Wed, Nov 13, 2013	31.91	32.20	31.74	32.13
5152	NASDAQ	ODFL	Tue, Nov 12, 2013	32.17	32.32	31.91	32.05
5151	NASDAQ	ODFL	Mon, Nov 11, 2013	31.85	32.12	31.59	32.09
5150	NASDAQ	ODFL	Fri, Nov 8, 2013	31.06	31.74	30.94	31.72
5149	NASDAQ	ODFL	Thu, Nov 7, 2013	31.45	31.65	30.95	30.99
5148	NASDAQ	ODFL	Wed, Nov 6, 2013	31.81	31.97	31.31	31.36
5147	NASDAQ	ODFL	Tue, Nov 5, 2013	31.73	31.97	31.67	31.79
5146	NASDAQ	ODFL	Mon, Nov 4, 2013	31.31	31.85	31.29	31.85
5145	NASDAQ	ODFL	Fri, Nov 1, 2013	31.30	31.65	31.22	31.27
5144	NASDAQ	ODFL	Thu, Oct 31, 2013	31.13	31.43	30.27	31.27
5143	NASDAQ	ODFL	Wed, Oct 30, 2013	31.52	31.88	31.14	31.33
5142	NASDAQ	ODFL	Tue, Oct 29, 2013	31.42	31.65	31.36	31.49
5141	NASDAQ	ODFL	Mon, Oct 28, 2013	31.52	31.69	31.39	31.40
5140	NASDAQ	ODFL	Fri, Oct 25, 2013	31.79	31.83	31.34	31.47
5139	NASDAQ	ODFL	Thu, Oct 24, 2013	31.33	31.73	30.10	31.67
5138	NASDAQ	ODFL	Wed, Oct 23, 2013	31.85	32.11	31.55	31.83
5137	NASDAQ	ODFL	Tue, Oct 22, 2013	32.35	32.45	31.91	31.93
5136	NASDAQ	ODFL	Mon, Oct 21, 2013	31.88	32.25	31.79	32.17
5135	NASDAQ	ODFL	Fri, Oct 18, 2013	32.19	32.19	31.64	31.87
5134	NASDAQ	ODFL	Thu, Oct 17, 2013	31.65	32.01	31.34	31.97
5133	NASDAQ	ODFL	Wed, Oct 16, 2013	31.45	31.76	31.32	31.71
5132	NASDAQ	ODFL	Tue, Oct 15, 2013	31.55	31.67	31.10	31.23
5131	NASDAQ	ODFL	Mon, Oct 14, 2013	31.35	31.67	31.24	31.55
5130	NASDAQ	ODFL	Fri, Oct 11, 2013	31.19	31.48	31.19	31.47
5129	NASDAQ	ODFL	Thu, Oct 10, 2013	30.89	31.17	30.73	31.11
5128	NASDAQ	ODFL	Wed, Oct 9, 2013	30.76	30.83	30.43	30.59
5127	NASDAQ	ODFL	Tue, Oct 8, 2013	31.17	31.35	30.67	30.79
5126	NASDAQ	ODFL	Mon, Oct 7, 2013	31.24	31.33	31.02	31.19
5125	NASDAQ	ODFL	Fri, Oct 4, 2013	31.17	31.55	31.04	31.44
5124	NASDAQ	ODFL	Thu, Oct 3, 2013	31.23	31.37	30.91	31.15
5123	NASDAQ	ODFL	Wed, Oct 2, 2013	31.08	31.37	30.83	31.37
5122	NASDAQ	ODFL	Tue, Oct 1, 2013	30.63	31.23	30.63	31.21
5121	NASDAQ	ODFL	Mon, Sep 30, 2013	30.00	30.68	29.73	30.66
5120	NASDAQ	ODFL	Fri, Sep 27, 2013	30.37	30.51	30.11	30.21
5119	NASDAQ	ODFL	Thu, Sep 26, 2013	30.41	30.57	30.20	30.45
5118	NASDAQ	ODFL	Wed, Sep 25, 2013	30.60	30.68	29.95	30.10
5117	NASDAQ	ODFL	Tue, Sep 24, 2013	31.77	31.77	30.43	30.67
5116	NASDAQ	ODFL	Mon, Sep 23, 2013	30.71	30.75	30.39	30.67
5115	NASDAQ	ODFL	Fri, Sep 20, 2013	30.67	30.91	30.45	30.75
5114	NASDAQ	ODFL	Thu, Sep 19, 2013	30.13	30.87	30.13	30.67
5113	NASDAQ	ODFL	Wed, Sep 18, 2013	30.30	30.36	29.78	30.09
5112	NASDAQ	ODFL	Tue, Sep 17, 2013	30.37	30.58	29.99	30.22
5111	NASDAQ	ODFL	Mon, Sep 16, 2013	31.07	31.18	29.17	30.49
5110	NASDAQ	ODFL	Fri, Sep 13, 2013	30.83	30.93	30.43	30.75
5109	NASDAQ	ODFL	Thu, Sep 12, 2013	30.99	31.00	30.52	30.79
5108	NASDAQ	ODFL	Wed, Sep 11, 2013	30.66	30.99	30.34	30.95
5107	NASDAQ	ODFL	Tue, Sep 10, 2013	30.16	30.67	30.03	30.66
5106	NASDAQ	ODFL	Mon, Sep 9, 2013	29.79	30.09	29.79	29.97
5105	NASDAQ	ODFL	Fri, Sep 6, 2013	29.88	29.90	29.25	29.75
5104	NASDAQ	ODFL	Thu, Sep 5, 2013	29.98	30.00	29.59	29.77
5103	NASDAQ	ODFL	Wed, Sep 4, 2013	29.15	29.85	29.09	29.83
5102	NASDAQ	ODFL	Tue, Sep 3, 2013	29.31	29.62	28.83	29.14
5101	NASDAQ	ODFL	Fri, Aug 30, 2013	29.35	29.35	28.87	28.95
5100	NASDAQ	ODFL	Thu, Aug 29, 2013	29.19	29.55	29.16	29.25
5099	NASDAQ	ODFL	Wed, Aug 28, 2013	29.31	29.41	28.95	29.18
5098	NASDAQ	ODFL	Tue, Aug 27, 2013	29.65	29.75	29.23	29.30
5097	NASDAQ	ODFL	Mon, Aug 26, 2013	30.08	30.33	29.99	30.06
5096	NASDAQ	ODFL	Fri, Aug 23, 2013	30.33	30.46	30.01	30.13
5095	NASDAQ	ODFL	Thu, Aug 22, 2013	30.13	30.45	30.06	30.33
5094	NASDAQ	ODFL	Wed, Aug 21, 2013	29.73	30.16	29.69	30.04
5093	NASDAQ	ODFL	Tue, Aug 20, 2013	29.63	29.93	29.51	29.79
5092	NASDAQ	ODFL	Mon, Aug 19, 2013	29.67	29.80	29.60	29.62
5091	NASDAQ	ODFL	Fri, Aug 16, 2013	29.75	30.11	29.60	29.75
5090	NASDAQ	ODFL	Thu, Aug 15, 2013	30.04	30.50	29.60	29.86
5089	NASDAQ	ODFL	Wed, Aug 14, 2013	30.41	30.54	30.19	30.29
5088	NASDAQ	ODFL	Tue, Aug 13, 2013	30.09	30.44	29.80	30.43
5087	NASDAQ	ODFL	Mon, Aug 12, 2013	29.89	30.13	29.81	30.05
5086	NASDAQ	ODFL	Fri, Aug 9, 2013	29.70	30.18	29.59	30.08
5085	NASDAQ	ODFL	Thu, Aug 8, 2013	29.81	30.02	29.73	29.84
5084	NASDAQ	ODFL	Wed, Aug 7, 2013	29.64	29.73	29.22	29.54
5083	NASDAQ	ODFL	Tue, Aug 6, 2013	30.33	30.33	29.78	29.83
5082	NASDAQ	ODFL	Mon, Aug 5, 2013	29.73	30.06	29.65	29.91
5081	NASDAQ	ODFL	Fri, Aug 2, 2013	30.08	30.11	29.67	29.81
5080	NASDAQ	ODFL	Thu, Aug 1, 2013	29.35	30.21	29.20	30.14
5079	NASDAQ	ODFL	Wed, Jul 31, 2013	29.01	29.28	28.95	29.12
5078	NASDAQ	ODFL	Tue, Jul 30, 2013	29.29	29.29	28.88	29.03
5077	NASDAQ	ODFL	Mon, Jul 29, 2013	29.52	29.52	29.11	29.13
5076	NASDAQ	ODFL	Fri, Jul 26, 2013	28.84	29.68	28.71	29.59
5075	NASDAQ	ODFL	Thu, Jul 25, 2013	29.79	29.86	28.61	28.85
5074	NASDAQ	ODFL	Wed, Jul 24, 2013	28.71	28.86	28.29	28.38
5073	NASDAQ	ODFL	Tue, Jul 23, 2013	29.33	29.33	28.65	28.69
5072	NASDAQ	ODFL	Mon, Jul 22, 2013	29.27	29.45	28.98	29.23
5071	NASDAQ	ODFL	Fri, Jul 19, 2013	29.34	29.48	29.03	29.25
5070	NASDAQ	ODFL	Thu, Jul 18, 2013	28.89	29.55	28.87	29.34
5069	NASDAQ	ODFL	Wed, Jul 17, 2013	29.17	29.27	28.69	28.75
5068	NASDAQ	ODFL	Tue, Jul 16, 2013	29.58	29.75	28.79	28.95
5067	NASDAQ	ODFL	Mon, Jul 15, 2013	29.69	29.69	29.33	29.53
5066	NASDAQ	ODFL	Fri, Jul 12, 2013	29.35	29.66	29.24	29.45
5065	NASDAQ	ODFL	Thu, Jul 11, 2013	29.82	29.82	29.33	29.55
5064	NASDAQ	ODFL	Wed, Jul 10, 2013	29.61	29.71	29.15	29.24
5063	NASDAQ	ODFL	Tue, Jul 9, 2013	29.49	29.75	29.46	29.59
5062	NASDAQ	ODFL	Mon, Jul 8, 2013	29.38	29.59	29.17	29.35
5061	NASDAQ	ODFL	Fri, Jul 5, 2013	28.90	29.19	28.71	29.19
5060	NASDAQ	ODFL	Wed, Jul 3, 2013	28.40	28.63	28.20	28.58
5059	NASDAQ	ODFL	Tue, Jul 2, 2013	28.53	28.74	28.32	28.48
5058	NASDAQ	ODFL	Mon, Jul 1, 2013	27.97	28.67	27.95	28.52
5057	NASDAQ	ODFL	Fri, Jun 28, 2013	28.19	28.47	27.71	27.75
5056	NASDAQ	ODFL	Thu, Jun 27, 2013	27.81	28.25	27.65	28.17
5055	NASDAQ	ODFL	Wed, Jun 26, 2013	28.03	28.19	27.63	27.64
5054	NASDAQ	ODFL	Tue, Jun 25, 2013	27.79	28.03	27.55	27.75
5053	NASDAQ	ODFL	Mon, Jun 24, 2013	27.87	28.05	27.34	27.49
5052	NASDAQ	ODFL	Fri, Jun 21, 2013	28.17	28.31	27.65	28.15
5051	NASDAQ	ODFL	Thu, Jun 20, 2013	28.31	28.66	27.86	28.05
5050	NASDAQ	ODFL	Wed, Jun 19, 2013	28.85	28.95	28.53	28.61
5049	NASDAQ	ODFL	Tue, Jun 18, 2013	28.38	28.87	28.16	28.77
5048	NASDAQ	ODFL	Mon, Jun 17, 2013	28.87	28.97	28.21	28.37
5047	NASDAQ	ODFL	Fri, Jun 14, 2013	28.74	28.92	28.53	28.64
5046	NASDAQ	ODFL	Thu, Jun 13, 2013	28.47	28.94	28.17	28.77
5045	NASDAQ	ODFL	Wed, Jun 12, 2013	28.93	29.03	28.38	28.50
5044	NASDAQ	ODFL	Tue, Jun 11, 2013	28.73	28.99	28.52	28.68
5043	NASDAQ	ODFL	Mon, Jun 10, 2013	29.01	29.33	28.69	29.08
5042	NASDAQ	ODFL	Fri, Jun 7, 2013	28.39	29.01	28.25	28.71
5041	NASDAQ	ODFL	Thu, Jun 6, 2013	27.62	27.99	27.46	27.99
5040	NASDAQ	ODFL	Wed, Jun 5, 2013	28.07	28.20	27.46	27.69
5039	NASDAQ	ODFL	Tue, Jun 4, 2013	28.43	28.79	27.94	28.11
5038	NASDAQ	ODFL	Mon, Jun 3, 2013	28.69	28.75	27.97	28.49
5037	NASDAQ	ODFL	Fri, May 31, 2013	28.65	29.16	28.65	28.71
5036	NASDAQ	ODFL	Thu, May 30, 2013	28.89	29.03	28.67	28.87
5035	NASDAQ	ODFL	Wed, May 29, 2013	28.89	29.07	28.58	28.79
5034	NASDAQ	ODFL	Tue, May 28, 2013	28.87	29.33	28.77	29.04
5033	NASDAQ	ODFL	Fri, May 24, 2013	28.44	28.80	28.14	28.53
5032	NASDAQ	ODFL	Thu, May 23, 2013	28.32	28.60	28.09	28.58
5031	NASDAQ	ODFL	Wed, May 22, 2013	28.60	28.99	28.54	28.59
5030	NASDAQ	ODFL	Tue, May 21, 2013	28.03	28.60	27.87	28.59
5029	NASDAQ	ODFL	Mon, May 20, 2013	27.45	27.97	27.30	27.95
5028	NASDAQ	ODFL	Fri, May 17, 2013	27.04	27.49	27.02	27.49
5027	NASDAQ	ODFL	Thu, May 16, 2013	27.29	27.40	26.91	26.99
5026	NASDAQ	ODFL	Wed, May 15, 2013	27.10	27.37	26.99	27.31
5025	NASDAQ	ODFL	Tue, May 14, 2013	26.46	27.17	26.46	27.08
5024	NASDAQ	ODFL	Mon, May 13, 2013	26.49	26.52	26.19	26.39
5023	NASDAQ	ODFL	Fri, May 10, 2013	26.37	26.51	26.20	26.47
5022	NASDAQ	ODFL	Thu, May 9, 2013	26.73	26.79	26.17	26.26
5021	NASDAQ	ODFL	Wed, May 8, 2013	26.63	26.96	26.41	26.69
5020	NASDAQ	ODFL	Tue, May 7, 2013	26.63	26.89	26.37	26.77
5019	NASDAQ	ODFL	Mon, May 6, 2013	26.00	26.67	25.80	26.51
5018	NASDAQ	ODFL	Fri, May 3, 2013	25.45	26.00	25.23	25.97
5017	NASDAQ	ODFL	Thu, May 2, 2013	24.79	25.49	24.79	25.07
5016	NASDAQ	ODFL	Wed, May 1, 2013	25.67	25.67	24.70	24.70
5015	NASDAQ	ODFL	Tue, Apr 30, 2013	25.65	25.81	25.43	25.67
5014	NASDAQ	ODFL	Mon, Apr 29, 2013	25.52	25.72	25.41	25.68
5013	NASDAQ	ODFL	Fri, Apr 26, 2013	25.43	25.59	25.27	25.44
5012	NASDAQ	ODFL	Thu, Apr 25, 2013	25.77	25.93	24.78	25.40
5011	NASDAQ	ODFL	Wed, Apr 24, 2013	24.90	25.05	24.62	24.77
5010	NASDAQ	ODFL	Tue, Apr 23, 2013	25.07	25.07	24.51	24.84
5009	NASDAQ	ODFL	Mon, Apr 22, 2013	24.82	25.05	24.35	24.82
5008	NASDAQ	ODFL	Fri, Apr 19, 2013	24.57	24.93	24.43	24.73
5007	NASDAQ	ODFL	Thu, Apr 18, 2013	24.99	25.10	24.39	24.55
5006	NASDAQ	ODFL	Wed, Apr 17, 2013	25.01	25.11	24.43	24.89
5005	NASDAQ	ODFL	Tue, Apr 16, 2013	25.02	25.29	24.75	25.13
5004	NASDAQ	ODFL	Mon, Apr 15, 2013	25.33	25.39	23.97	24.07
5003	NASDAQ	ODFL	Fri, Apr 12, 2013	25.29	25.50	25.18	25.48
5002	NASDAQ	ODFL	Thu, Apr 11, 2013	25.56	25.79	25.35	25.46
5001	NASDAQ	ODFL	Wed, Apr 10, 2013	24.90	25.69	24.78	25.61
5000	NASDAQ	ODFL	Tue, Apr 9, 2013	24.99	24.99	24.63	24.77
4999	NASDAQ	ODFL	Mon, Apr 8, 2013	24.87	24.99	24.72	24.91
4998	NASDAQ	ODFL	Fri, Apr 5, 2013	23.96	24.97	23.45	24.88
4997	NASDAQ	ODFL	Thu, Apr 4, 2013	24.35	24.39	24.11	24.35
4996	NASDAQ	ODFL	Wed, Apr 3, 2013	24.77	24.81	24.03	24.34
4995	NASDAQ	ODFL	Tue, Apr 2, 2013	25.04	25.45	24.67	24.71
4994	NASDAQ	ODFL	Mon, Apr 1, 2013	25.50	25.55	24.85	24.98
4993	NASDAQ	ODFL	Thu, Mar 28, 2013	25.48	25.68	25.37	25.47
4992	NASDAQ	ODFL	Wed, Mar 27, 2013	25.17	25.47	24.92	25.44
4991	NASDAQ	ODFL	Tue, Mar 26, 2013	25.50	25.73	25.18	25.28
4990	NASDAQ	ODFL	Mon, Mar 25, 2013	25.71	25.84	25.05	25.37
4989	NASDAQ	ODFL	Fri, Mar 22, 2013	25.04	25.70	24.73	25.49
4988	NASDAQ	ODFL	Thu, Mar 21, 2013	24.79	24.84	24.07	24.21
4987	NASDAQ	ODFL	Wed, Mar 20, 2013	24.57	25.05	24.52	24.86
4986	NASDAQ	ODFL	Tue, Mar 19, 2013	24.90	24.98	24.46	24.71
4985	NASDAQ	ODFL	Mon, Mar 18, 2013	24.77	25.12	24.69	24.93
4984	NASDAQ	ODFL	Fri, Mar 15, 2013	25.15	25.18	24.75	25.02
4983	NASDAQ	ODFL	Thu, Mar 14, 2013	24.94	25.19	24.67	25.19
4982	NASDAQ	ODFL	Wed, Mar 13, 2013	24.02	24.97	24.02	24.89
4981	NASDAQ	ODFL	Tue, Mar 12, 2013	24.09	24.11	23.81	24.02
4980	NASDAQ	ODFL	Mon, Mar 11, 2013	24.05	24.23	23.97	24.06
4979	NASDAQ	ODFL	Fri, Mar 8, 2013	24.09	24.27	23.84	24.27
4978	NASDAQ	ODFL	Thu, Mar 7, 2013	23.95	24.01	23.72	23.88
4977	NASDAQ	ODFL	Wed, Mar 6, 2013	24.27	24.50	23.91	24.01
4976	NASDAQ	ODFL	Tue, Mar 5, 2013	23.91	24.46	23.91	24.28
4975	NASDAQ	ODFL	Mon, Mar 4, 2013	23.49	23.80	23.49	23.74
4974	NASDAQ	ODFL	Fri, Mar 1, 2013	23.75	23.89	23.43	23.61
4973	NASDAQ	ODFL	Thu, Feb 28, 2013	23.77	24.09	23.61	23.99
4972	NASDAQ	ODFL	Wed, Feb 27, 2013	23.46	23.97	23.33	23.75
4971	NASDAQ	ODFL	Tue, Feb 26, 2013	23.31	23.39	23.15	23.33
4970	NASDAQ	ODFL	Mon, Feb 25, 2013	23.57	23.64	23.09	23.10
4969	NASDAQ	ODFL	Fri, Feb 22, 2013	23.31	23.53	23.11	23.53
4968	NASDAQ	ODFL	Thu, Feb 21, 2013	23.72	23.75	23.05	23.17
4967	NASDAQ	ODFL	Wed, Feb 20, 2013	23.99	24.31	23.60	23.75
4966	NASDAQ	ODFL	Tue, Feb 19, 2013	23.93	24.11	23.87	24.04
4965	NASDAQ	ODFL	Fri, Feb 15, 2013	24.35	24.49	24.02	24.04
4964	NASDAQ	ODFL	Thu, Feb 14, 2013	24.00	24.43	23.97	24.20
4963	NASDAQ	ODFL	Wed, Feb 13, 2013	23.75	24.12	23.71	24.12
4962	NASDAQ	ODFL	Tue, Feb 12, 2013	23.75	23.83	23.64	23.74
4961	NASDAQ	ODFL	Mon, Feb 11, 2013	23.59	23.74	23.43	23.73
4960	NASDAQ	ODFL	Fri, Feb 8, 2013	23.47	23.76	23.26	23.63
4959	NASDAQ	ODFL	Thu, Feb 7, 2013	24.11	24.11	23.10	23.39
4958	NASDAQ	ODFL	Wed, Feb 6, 2013	24.73	24.86	24.56	24.70
4957	NASDAQ	ODFL	Tue, Feb 5, 2013	24.81	25.03	24.68	24.88
4956	NASDAQ	ODFL	Mon, Feb 4, 2013	24.85	25.05	24.46	24.73
4955	NASDAQ	ODFL	Fri, Feb 1, 2013	25.02	25.30	24.85	25.05
4954	NASDAQ	ODFL	Thu, Jan 31, 2013	24.57	25.07	24.57	24.85
4953	NASDAQ	ODFL	Wed, Jan 30, 2013	24.98	25.08	24.55	24.72
4952	NASDAQ	ODFL	Tue, Jan 29, 2013	25.15	25.27	24.93	25.05
4951	NASDAQ	ODFL	Mon, Jan 28, 2013	25.07	25.27	24.97	25.23
4950	NASDAQ	ODFL	Fri, Jan 25, 2013	25.27	25.27	24.87	25.05
4949	NASDAQ	ODFL	Thu, Jan 24, 2013	24.70	25.27	24.68	25.17
4948	NASDAQ	ODFL	Wed, Jan 23, 2013	24.49	24.68	24.25	24.48
4947	NASDAQ	ODFL	Tue, Jan 22, 2013	24.30	24.50	24.21	24.49
4946	NASDAQ	ODFL	Fri, Jan 18, 2013	23.81	24.25	23.81	24.23
4945	NASDAQ	ODFL	Thu, Jan 17, 2013	23.73	24.42	23.67	24.27
4944	NASDAQ	ODFL	Wed, Jan 16, 2013	23.44	23.72	23.31	23.63
4943	NASDAQ	ODFL	Tue, Jan 15, 2013	23.41	23.53	23.32	23.40
4942	NASDAQ	ODFL	Mon, Jan 14, 2013	23.42	23.65	23.15	23.57
4941	NASDAQ	ODFL	Fri, Jan 11, 2013	23.91	23.96	23.72	23.80
4940	NASDAQ	ODFL	Thu, Jan 10, 2013	24.17	24.17	23.67	23.79
4939	NASDAQ	ODFL	Wed, Jan 9, 2013	23.57	23.92	23.41	23.69
4938	NASDAQ	ODFL	Tue, Jan 8, 2013	23.75	24.14	23.33	23.43
4937	NASDAQ	ODFL	Mon, Jan 7, 2013	23.69	24.01	23.43	23.85
4936	NASDAQ	ODFL	Fri, Jan 4, 2013	23.61	23.84	23.45	23.69
4935	NASDAQ	ODFL	Thu, Jan 3, 2013	23.79	23.93	23.35	23.43
4934	NASDAQ	ODFL	Wed, Jan 2, 2013	23.27	23.79	23.27	23.69
4933	NASDAQ	ODFL	Mon, Dec 31, 2012	22.70	22.91	22.68	22.85
4932	NASDAQ	ODFL	Fri, Dec 28, 2012	22.67	23.18	22.58	22.70
4931	NASDAQ	ODFL	Thu, Dec 27, 2012	22.71	22.98	22.50	22.83
4930	NASDAQ	ODFL	Wed, Dec 26, 2012	22.94	22.96	22.60	22.76
4929	NASDAQ	ODFL	Mon, Dec 24, 2012	22.91	22.93	22.71	22.91
4928	NASDAQ	ODFL	Fri, Dec 21, 2012	22.60	23.03	22.27	22.85
4927	NASDAQ	ODFL	Thu, Dec 20, 2012	22.53	22.86	22.40	22.81
4926	NASDAQ	ODFL	Wed, Dec 19, 2012	22.40	22.79	22.33	22.58
4925	NASDAQ	ODFL	Tue, Dec 18, 2012	22.15	22.60	22.11	22.45
4924	NASDAQ	ODFL	Mon, Dec 17, 2012	22.03	22.27	21.93	22.13
4923	NASDAQ	ODFL	Fri, Dec 14, 2012	21.83	22.15	21.79	21.98
4922	NASDAQ	ODFL	Thu, Dec 13, 2012	21.85	22.21	21.67	21.75
4921	NASDAQ	ODFL	Wed, Dec 12, 2012	22.31	22.38	21.87	21.89
4920	NASDAQ	ODFL	Tue, Dec 11, 2012	22.43	22.50	22.06	22.21
4919	NASDAQ	ODFL	Mon, Dec 10, 2012	22.22	22.58	22.07	22.26
4918	NASDAQ	ODFL	Fri, Dec 7, 2012	22.32	22.32	22.00	22.22
4917	NASDAQ	ODFL	Thu, Dec 6, 2012	22.05	22.23	21.95	22.12
4916	NASDAQ	ODFL	Wed, Dec 5, 2012	21.83	22.15	21.70	21.95
4915	NASDAQ	ODFL	Tue, Dec 4, 2012	21.84	21.96	21.53	21.81
4914	NASDAQ	ODFL	Mon, Dec 3, 2012	22.35	22.43	21.66	21.85
4913	NASDAQ	ODFL	Fri, Nov 30, 2012	22.43	22.49	22.23	22.29
4912	NASDAQ	ODFL	Thu, Nov 29, 2012	22.61	22.63	22.13	22.34
4911	NASDAQ	ODFL	Wed, Nov 28, 2012	22.33	22.47	22.01	22.41
4910	NASDAQ	ODFL	Tue, Nov 27, 2012	22.30	22.64	22.27	22.36
4909	NASDAQ	ODFL	Mon, Nov 26, 2012	22.33	22.65	22.19	22.33
4908	NASDAQ	ODFL	Fri, Nov 23, 2012	22.30	22.39	22.05	22.33
4907	NASDAQ	ODFL	Wed, Nov 21, 2012	21.94	22.29	21.76	22.25
4906	NASDAQ	ODFL	Tue, Nov 20, 2012	22.27	22.33	21.99	22.03
4905	NASDAQ	ODFL	Mon, Nov 19, 2012	22.33	22.39	22.05	22.26
4904	NASDAQ	ODFL	Fri, Nov 16, 2012	21.81	22.29	21.52	22.15
4903	NASDAQ	ODFL	Thu, Nov 15, 2012	22.04	22.08	21.60	21.83
4902	NASDAQ	ODFL	Wed, Nov 14, 2012	22.71	22.85	21.95	21.97
4901	NASDAQ	ODFL	Tue, Nov 13, 2012	22.62	23.02	22.57	22.59
4900	NASDAQ	ODFL	Mon, Nov 12, 2012	22.55	23.02	22.38	22.78
4899	NASDAQ	ODFL	Fri, Nov 9, 2012	22.29	22.61	22.22	22.43
4898	NASDAQ	ODFL	Thu, Nov 8, 2012	22.84	22.93	22.57	22.59
4897	NASDAQ	ODFL	Wed, Nov 7, 2012	23.04	23.10	22.71	22.81
4896	NASDAQ	ODFL	Tue, Nov 6, 2012	22.69	23.42	22.69	23.23
4895	NASDAQ	ODFL	Mon, Nov 5, 2012	22.59	22.83	22.47	22.71
4894	NASDAQ	ODFL	Fri, Nov 2, 2012	22.89	22.91	22.51	22.52
4893	NASDAQ	ODFL	Thu, Nov 1, 2012	22.31	22.69	22.23	22.69
4892	NASDAQ	ODFL	Wed, Oct 31, 2012	21.52	22.49	21.34	22.39
4891	NASDAQ	ODFL	Fri, Oct 26, 2012	21.25	21.52	20.90	21.43
4890	NASDAQ	ODFL	Thu, Oct 25, 2012	20.84	21.33	20.33	21.18
4889	NASDAQ	ODFL	Wed, Oct 24, 2012	20.69	20.93	20.45	20.57
4888	NASDAQ	ODFL	Tue, Oct 23, 2012	20.05	20.65	19.85	20.63
4887	NASDAQ	ODFL	Mon, Oct 22, 2012	20.25	20.25	20.00	20.09
4886	NASDAQ	ODFL	Fri, Oct 19, 2012	20.33	20.56	20.13	20.25
4885	NASDAQ	ODFL	Thu, Oct 18, 2012	20.49	20.61	20.29	20.54
4884	NASDAQ	ODFL	Wed, Oct 17, 2012	20.41	20.59	20.21	20.57
4883	NASDAQ	ODFL	Tue, Oct 16, 2012	20.13	20.51	19.91	20.36
4882	NASDAQ	ODFL	Mon, Oct 15, 2012	19.83	20.06	19.69	19.95
4881	NASDAQ	ODFL	Fri, Oct 12, 2012	19.78	20.07	19.68	19.83
4880	NASDAQ	ODFL	Thu, Oct 11, 2012	19.82	19.95	19.61	19.65
4879	NASDAQ	ODFL	Wed, Oct 10, 2012	19.61	19.91	19.53	19.71
4878	NASDAQ	ODFL	Tue, Oct 9, 2012	19.60	19.83	19.42	19.52
4877	NASDAQ	ODFL	Mon, Oct 8, 2012	19.61	19.77	19.58	19.63
4876	NASDAQ	ODFL	Fri, Oct 5, 2012	19.87	20.02	19.67	19.76
4875	NASDAQ	ODFL	Thu, Oct 4, 2012	19.42	19.80	19.29	19.73
4874	NASDAQ	ODFL	Wed, Oct 3, 2012	19.39	19.51	19.23	19.40
4873	NASDAQ	ODFL	Tue, Oct 2, 2012	19.87	19.89	19.17	19.41
4872	NASDAQ	ODFL	Mon, Oct 1, 2012	20.10	20.27	19.80	20.09
4871	NASDAQ	ODFL	Fri, Sep 28, 2012	20.22	20.36	19.86	20.10
4870	NASDAQ	ODFL	Thu, Sep 27, 2012	20.11	20.46	19.94	20.39
4869	NASDAQ	ODFL	Wed, Sep 26, 2012	19.61	20.13	19.61	20.11
4868	NASDAQ	ODFL	Tue, Sep 25, 2012	20.07	20.18	19.53	19.60
4867	NASDAQ	ODFL	Mon, Sep 24, 2012	19.60	20.03	19.51	19.99
4866	NASDAQ	ODFL	Fri, Sep 21, 2012	19.97	19.97	19.59	19.64
4865	NASDAQ	ODFL	Thu, Sep 20, 2012	20.12	20.33	19.57	19.70
4864	NASDAQ	ODFL	Wed, Sep 19, 2012	19.99	20.47	19.85	20.29
4863	NASDAQ	ODFL	Tue, Sep 18, 2012	20.03	20.11	19.79	19.89
4862	NASDAQ	ODFL	Mon, Sep 17, 2012	20.46	20.48	20.06	20.12
4861	NASDAQ	ODFL	Fri, Sep 14, 2012	20.89	20.98	20.57	20.59
4860	NASDAQ	ODFL	Thu, Sep 13, 2012	21.01	21.37	20.83	21.12
4859	NASDAQ	ODFL	Wed, Sep 12, 2012	21.03	21.25	20.77	21.20
4858	NASDAQ	ODFL	Tue, Sep 11, 2012	20.57	21.13	20.53	21.03
4857	NASDAQ	ODFL	Mon, Sep 10, 2012	20.43	20.84	20.26	20.57
4856	NASDAQ	ODFL	Fri, Sep 7, 2012	20.39	20.51	20.22	20.35
4855	NASDAQ	ODFL	Thu, Sep 6, 2012	20.27	20.56	19.93	20.27
4854	NASDAQ	ODFL	Wed, Sep 5, 2012	20.14	20.43	19.94	20.12
4853	NASDAQ	ODFL	Tue, Sep 4, 2012	19.95	20.44	19.56	20.29
4852	NASDAQ	ODFL	Fri, Aug 31, 2012	19.92	20.00	19.59	19.90
4851	NASDAQ	ODFL	Thu, Aug 30, 2012	19.96	20.20	19.83	19.84
4850	NASDAQ	ODFL	Wed, Aug 29, 2012	20.13	20.20	19.88	20.09
4849	NASDAQ	ODFL	Tue, Aug 28, 2012	20.21	20.27	20.01	20.07
4848	NASDAQ	ODFL	Mon, Aug 27, 2012	20.44	20.51	20.07	20.17
4847	NASDAQ	ODFL	Fri, Aug 24, 2012	20.28	20.46	20.24	20.30
4846	NASDAQ	ODFL	Thu, Aug 23, 2012	20.54	20.56	20.33	20.37
4845	NASDAQ	ODFL	Wed, Aug 22, 2012	20.51	20.72	20.26	20.55
4844	NASDAQ	ODFL	Tue, Aug 21, 2012	20.27	20.60	20.19	20.47
4843	NASDAQ	ODFL	Mon, Aug 20, 2012	20.59	20.59	20.11	20.22
4842	NASDAQ	ODFL	Fri, Aug 17, 2012	20.43	20.58	20.13	20.57
4841	NASDAQ	ODFL	Thu, Aug 16, 2012	19.96	20.51	19.82	20.41
4840	NASDAQ	ODFL	Wed, Aug 15, 2012	19.60	19.95	19.57	19.92
4839	NASDAQ	ODFL	Tue, Aug 14, 2012	19.87	19.90	19.59	19.69
4838	NASDAQ	ODFL	Mon, Aug 13, 2012	19.61	19.81	19.47	19.71
4837	NASDAQ	ODFL	Fri, Aug 10, 2012	19.71	19.77	19.48	19.61
4836	NASDAQ	ODFL	Thu, Aug 9, 2012	19.67	19.86	19.66	19.74
4835	NASDAQ	ODFL	Wed, Aug 8, 2012	19.99	20.11	19.73	19.75
4834	NASDAQ	ODFL	Tue, Aug 7, 2012	19.96	20.11	19.84	20.03
4833	NASDAQ	ODFL	Mon, Aug 6, 2012	19.66	19.98	19.61	19.75
4832	NASDAQ	ODFL	Fri, Aug 3, 2012	20.00	20.22	19.55	19.68
4831	NASDAQ	ODFL	Thu, Aug 2, 2012	17.69	19.92	17.64	19.67
4830	NASDAQ	ODFL	Wed, Aug 1, 2012	18.93	19.07	17.41	17.41
4829	NASDAQ	ODFL	Tue, Jul 31, 2012	18.98	19.19	18.80	18.84
4828	NASDAQ	ODFL	Mon, Jul 30, 2012	19.00	19.14	18.80	18.87
4827	NASDAQ	ODFL	Fri, Jul 27, 2012	18.19	18.96	18.19	18.91
4826	NASDAQ	ODFL	Thu, Jul 26, 2012	18.26	18.33	17.84	18.02
4825	NASDAQ	ODFL	Wed, Jul 25, 2012	17.78	17.95	17.65	17.92
4824	NASDAQ	ODFL	Tue, Jul 24, 2012	18.08	18.13	17.52	17.77
4823	NASDAQ	ODFL	Mon, Jul 23, 2012	17.97	18.25	17.86	18.09
4822	NASDAQ	ODFL	Fri, Jul 20, 2012	18.44	18.47	18.23	18.25
4821	NASDAQ	ODFL	Thu, Jul 19, 2012	18.61	18.80	18.41	18.60
4820	NASDAQ	ODFL	Wed, Jul 18, 2012	18.33	18.64	18.22	18.53
4819	NASDAQ	ODFL	Tue, Jul 17, 2012	18.53	18.58	18.10	18.33
4818	NASDAQ	ODFL	Mon, Jul 16, 2012	18.84	18.84	18.49	18.59
4817	NASDAQ	ODFL	Fri, Jul 13, 2012	18.41	18.85	18.40	18.82
4816	NASDAQ	ODFL	Thu, Jul 12, 2012	18.39	18.48	18.17	18.38
4815	NASDAQ	ODFL	Wed, Jul 11, 2012	18.99	18.99	18.27	18.44
4814	NASDAQ	ODFL	Tue, Jul 10, 2012	19.62	19.62	18.83	18.94
4813	NASDAQ	ODFL	Mon, Jul 9, 2012	19.50	19.60	19.32	19.57
4812	NASDAQ	ODFL	Fri, Jul 6, 2012	19.64	19.75	19.36	19.54
4811	NASDAQ	ODFL	Thu, Jul 5, 2012	19.70	19.91	19.59	19.80
4810	NASDAQ	ODFL	Tue, Jul 3, 2012	19.72	19.83	19.56	19.81
4809	NASDAQ	ODFL	Mon, Jul 2, 2012	19.38	19.74	18.94	19.74
4808	NASDAQ	ODFL	Fri, Jun 29, 2012	19.17	19.43	18.90	19.24
4807	NASDAQ	ODFL	Thu, Jun 28, 2012	18.44	18.85	18.37	18.73
4806	NASDAQ	ODFL	Wed, Jun 27, 2012	18.65	18.80	18.48	18.64
4805	NASDAQ	ODFL	Tue, Jun 26, 2012	18.69	18.84	18.50	18.65
4804	NASDAQ	ODFL	Mon, Jun 25, 2012	18.66	19.00	18.39	18.67
4803	NASDAQ	ODFL	Fri, Jun 22, 2012	18.87	19.05	18.63	18.97
4802	NASDAQ	ODFL	Thu, Jun 21, 2012	19.38	19.46	18.69	18.79
4801	NASDAQ	ODFL	Wed, Jun 20, 2012	19.73	19.76	19.29	19.42
4800	NASDAQ	ODFL	Tue, Jun 19, 2012	19.53	20.10	19.48	19.80
4799	NASDAQ	ODFL	Mon, Jun 18, 2012	19.11	19.60	18.87	19.54
4798	NASDAQ	ODFL	Fri, Jun 15, 2012	18.87	19.30	18.87	19.21
4797	NASDAQ	ODFL	Thu, Jun 14, 2012	18.62	19.12	18.51	18.95
4796	NASDAQ	ODFL	Wed, Jun 13, 2012	18.65	18.92	18.53	18.62
4795	NASDAQ	ODFL	Tue, Jun 12, 2012	18.56	18.79	18.35	18.73
4794	NASDAQ	ODFL	Mon, Jun 11, 2012	19.16	19.16	18.51	18.52
4793	NASDAQ	ODFL	Fri, Jun 8, 2012	18.67	18.99	18.62	18.93
4792	NASDAQ	ODFL	Thu, Jun 7, 2012	19.05	19.18	18.64	18.69
4791	NASDAQ	ODFL	Wed, Jun 6, 2012	18.34	18.87	18.29	18.80
4790	NASDAQ	ODFL	Tue, Jun 5, 2012	18.18	18.36	18.03	18.20
4789	NASDAQ	ODFL	Mon, Jun 4, 2012	18.71	18.76	18.16	18.27
4788	NASDAQ	ODFL	Fri, Jun 1, 2012	18.89	19.00	18.45	18.57
4787	NASDAQ	ODFL	Thu, May 31, 2012	19.32	19.48	19.00	19.36
4786	NASDAQ	ODFL	Wed, May 30, 2012	19.70	19.81	19.25	19.27
4785	NASDAQ	ODFL	Tue, May 29, 2012	19.75	19.96	19.68	19.85
4784	NASDAQ	ODFL	Fri, May 25, 2012	19.85	19.85	19.48	19.58
4783	NASDAQ	ODFL	Thu, May 24, 2012	19.63	19.82	19.44	19.79
4782	NASDAQ	ODFL	Wed, May 23, 2012	19.03	19.65	18.85	19.55
4781	NASDAQ	ODFL	Tue, May 22, 2012	19.35	19.56	19.08	19.21
4780	NASDAQ	ODFL	Mon, May 21, 2012	18.80	19.53	18.80	19.40
4779	NASDAQ	ODFL	Fri, May 18, 2012	19.07	19.31	18.70	18.79
4778	NASDAQ	ODFL	Thu, May 17, 2012	20.07	20.16	18.97	19.05
4777	NASDAQ	ODFL	Wed, May 16, 2012	19.86	20.22	19.79	20.04
4776	NASDAQ	ODFL	Tue, May 15, 2012	19.32	20.07	19.02	19.83
4775	NASDAQ	ODFL	Mon, May 14, 2012	19.18	19.47	18.73	19.31
4774	NASDAQ	ODFL	Fri, May 11, 2012	19.15	19.50	19.09	19.41
4773	NASDAQ	ODFL	Thu, May 10, 2012	19.67	19.76	19.01	19.29
4772	NASDAQ	ODFL	Wed, May 9, 2012	19.56	19.76	19.36	19.47
4771	NASDAQ	ODFL	Tue, May 8, 2012	19.79	19.95	19.59	19.85
4770	NASDAQ	ODFL	Mon, May 7, 2012	19.75	20.11	19.75	19.90
4769	NASDAQ	ODFL	Fri, May 4, 2012	20.09	20.21	19.62	19.92
4768	NASDAQ	ODFL	Thu, May 3, 2012	20.56	20.63	20.09	20.27
4767	NASDAQ	ODFL	Wed, May 2, 2012	20.00	20.82	20.00	20.72
4766	NASDAQ	ODFL	Tue, May 1, 2012	19.74	20.38	19.59	20.23
4765	NASDAQ	ODFL	Mon, Apr 30, 2012	19.98	20.04	19.71	19.76
4764	NASDAQ	ODFL	Fri, Apr 27, 2012	19.89	20.44	19.49	20.04
4763	NASDAQ	ODFL	Thu, Apr 26, 2012	20.61	20.93	19.54	20.23
4762	NASDAQ	ODFL	Wed, Apr 25, 2012	21.70	21.82	21.52	21.65
4761	NASDAQ	ODFL	Tue, Apr 24, 2012	21.29	21.44	21.02	21.36
4760	NASDAQ	ODFL	Mon, Apr 23, 2012	20.84	21.32	20.53	21.22
4759	NASDAQ	ODFL	Fri, Apr 20, 2012	21.36	21.37	20.94	21.23
4758	NASDAQ	ODFL	Thu, Apr 19, 2012	21.67	21.72	20.87	21.07
4757	NASDAQ	ODFL	Wed, Apr 18, 2012	21.54	21.67	21.38	21.64
4756	NASDAQ	ODFL	Tue, Apr 17, 2012	21.56	21.85	21.43	21.59
4755	NASDAQ	ODFL	Mon, Apr 16, 2012	21.23	21.56	20.85	21.39
4754	NASDAQ	ODFL	Fri, Apr 13, 2012	21.09	21.28	21.03	21.03
4753	NASDAQ	ODFL	Thu, Apr 12, 2012	20.91	21.36	20.75	21.24
4752	NASDAQ	ODFL	Wed, Apr 11, 2012	20.74	20.92	20.52	20.84
4751	NASDAQ	ODFL	Tue, Apr 10, 2012	20.72	20.72	20.37	20.52
4750	NASDAQ	ODFL	Mon, Apr 9, 2012	20.90	21.01	20.76	20.85
4749	NASDAQ	ODFL	Thu, Apr 5, 2012	20.98	21.40	20.98	21.27
4748	NASDAQ	ODFL	Wed, Apr 4, 2012	21.16	21.33	20.92	21.15
4747	NASDAQ	ODFL	Tue, Apr 3, 2012	21.53	21.61	21.25	21.41
4746	NASDAQ	ODFL	Mon, Apr 2, 2012	21.19	21.53	21.03	21.46
4745	NASDAQ	ODFL	Fri, Mar 30, 2012	21.42	21.61	21.13	21.19
4744	NASDAQ	ODFL	Thu, Mar 29, 2012	21.16	21.30	20.97	21.23
4743	NASDAQ	ODFL	Wed, Mar 28, 2012	21.40	21.44	20.96	21.23
4742	NASDAQ	ODFL	Tue, Mar 27, 2012	21.43	21.66	21.28	21.32
4741	NASDAQ	ODFL	Mon, Mar 26, 2012	21.57	21.76	21.34	21.48
4740	NASDAQ	ODFL	Fri, Mar 23, 2012	21.18	21.29	20.81	21.26
4739	NASDAQ	ODFL	Thu, Mar 22, 2012	21.23	21.32	20.90	21.09
4738	NASDAQ	ODFL	Wed, Mar 21, 2012	21.37	21.59	21.26	21.43
4737	NASDAQ	ODFL	Tue, Mar 20, 2012	21.45	21.52	21.11	21.20
4736	NASDAQ	ODFL	Mon, Mar 19, 2012	21.25	21.66	21.22	21.52
4735	NASDAQ	ODFL	Fri, Mar 16, 2012	21.80	21.85	21.17	21.20
4734	NASDAQ	ODFL	Thu, Mar 15, 2012	21.19	21.91	21.19	21.85
4733	NASDAQ	ODFL	Wed, Mar 14, 2012	21.27	21.36	21.00	21.16
4732	NASDAQ	ODFL	Tue, Mar 13, 2012	21.23	21.36	20.98	21.34
4731	NASDAQ	ODFL	Mon, Mar 12, 2012	21.03	21.32	20.80	21.00
4730	NASDAQ	ODFL	Fri, Mar 9, 2012	20.48	21.10	20.48	20.96
4729	NASDAQ	ODFL	Thu, Mar 8, 2012	20.14	20.58	19.61	20.50
4728	NASDAQ	ODFL	Wed, Mar 7, 2012	19.89	20.06	19.71	20.00
4727	NASDAQ	ODFL	Tue, Mar 6, 2012	20.33	20.33	19.66	19.79
4726	NASDAQ	ODFL	Mon, Mar 5, 2012	19.89	20.24	19.83	20.22
4725	NASDAQ	ODFL	Fri, Mar 2, 2012	20.17	20.17	19.82	20.00
4724	NASDAQ	ODFL	Thu, Mar 1, 2012	19.54	20.22	19.44	20.11
4723	NASDAQ	ODFL	Wed, Feb 29, 2012	19.50	19.66	19.27	19.34
4722	NASDAQ	ODFL	Tue, Feb 28, 2012	19.76	19.76	19.30	19.42
4721	NASDAQ	ODFL	Mon, Feb 27, 2012	19.48	19.84	19.28	19.66
4720	NASDAQ	ODFL	Fri, Feb 24, 2012	19.69	19.92	19.51	19.68
4719	NASDAQ	ODFL	Thu, Feb 23, 2012	19.40	19.76	19.22	19.67
4718	NASDAQ	ODFL	Wed, Feb 22, 2012	19.40	19.56	19.19	19.33
4717	NASDAQ	ODFL	Tue, Feb 21, 2012	19.80	20.06	19.32	19.49
4716	NASDAQ	ODFL	Fri, Feb 17, 2012	20.01	20.09	19.60	19.76
4715	NASDAQ	ODFL	Thu, Feb 16, 2012	19.35	19.92	19.28	19.89
4714	NASDAQ	ODFL	Wed, Feb 15, 2012	19.67	19.67	19.19	19.28
4713	NASDAQ	ODFL	Tue, Feb 14, 2012	19.76	19.76	19.36	19.50
4712	NASDAQ	ODFL	Mon, Feb 13, 2012	19.73	20.08	19.62	19.82
4711	NASDAQ	ODFL	Fri, Feb 10, 2012	19.31	19.64	19.11	19.49
4710	NASDAQ	ODFL	Thu, Feb 9, 2012	19.63	19.66	19.42	19.51
4709	NASDAQ	ODFL	Wed, Feb 8, 2012	19.63	19.72	19.22	19.52
4708	NASDAQ	ODFL	Tue, Feb 7, 2012	19.54	19.84	19.39	19.60
4707	NASDAQ	ODFL	Mon, Feb 6, 2012	19.74	19.86	19.59	19.73
4706	NASDAQ	ODFL	Fri, Feb 3, 2012	19.44	20.00	19.44	19.84
4705	NASDAQ	ODFL	Thu, Feb 2, 2012	19.86	19.86	18.84	19.37
4704	NASDAQ	ODFL	Wed, Feb 1, 2012	19.07	19.67	18.87	19.02
4703	NASDAQ	ODFL	Tue, Jan 31, 2012	18.61	18.99	18.29	18.94
4702	NASDAQ	ODFL	Mon, Jan 30, 2012	18.59	18.82	18.44	18.44
4701	NASDAQ	ODFL	Fri, Jan 27, 2012	18.50	18.73	18.44	18.70
4700	NASDAQ	ODFL	Thu, Jan 26, 2012	18.44	18.73	18.33	18.67
4699	NASDAQ	ODFL	Wed, Jan 25, 2012	18.25	18.52	18.12	18.33
4698	NASDAQ	ODFL	Tue, Jan 24, 2012	18.13	18.32	17.92	18.23
4697	NASDAQ	ODFL	Mon, Jan 23, 2012	18.19	18.22	17.90	18.15
4696	NASDAQ	ODFL	Fri, Jan 20, 2012	18.27	18.39	17.99	18.20
4695	NASDAQ	ODFL	Thu, Jan 19, 2012	18.14	18.49	18.05	18.35
4694	NASDAQ	ODFL	Wed, Jan 18, 2012	17.94	18.14	17.91	18.04
4693	NASDAQ	ODFL	Tue, Jan 17, 2012	18.11	18.16	17.76	17.90
4692	NASDAQ	ODFL	Fri, Jan 13, 2012	17.78	18.02	17.65	17.87
4691	NASDAQ	ODFL	Thu, Jan 12, 2012	18.12	18.14	17.88	18.06
4690	NASDAQ	ODFL	Wed, Jan 11, 2012	17.49	18.04	17.49	18.01
4689	NASDAQ	ODFL	Tue, Jan 10, 2012	17.48	17.61	17.41	17.60
4688	NASDAQ	ODFL	Mon, Jan 9, 2012	17.32	17.44	17.03	17.23
4687	NASDAQ	ODFL	Fri, Jan 6, 2012	17.58	17.70	17.29	17.30
4686	NASDAQ	ODFL	Thu, Jan 5, 2012	17.73	17.81	17.38	17.53
4685	NASDAQ	ODFL	Wed, Jan 4, 2012	18.02	18.17	17.83	17.88
4684	NASDAQ	ODFL	Tue, Jan 3, 2012	18.38	18.56	18.09	18.14
4683	NASDAQ	ODFL	Fri, Dec 30, 2011	18.29	18.29	18.01	18.01
4682	NASDAQ	ODFL	Thu, Dec 29, 2011	18.10	18.39	17.99	18.32
4681	NASDAQ	ODFL	Wed, Dec 28, 2011	18.41	18.46	17.92	18.01
4680	NASDAQ	ODFL	Tue, Dec 27, 2011	18.19	18.49	18.08	18.38
4679	NASDAQ	ODFL	Fri, Dec 23, 2011	18.21	18.36	17.95	18.26
4678	NASDAQ	ODFL	Thu, Dec 22, 2011	17.78	18.31	17.78	18.10
4677	NASDAQ	ODFL	Wed, Dec 21, 2011	17.96	18.17	17.69	18.11
4676	NASDAQ	ODFL	Tue, Dec 20, 2011	17.49	18.07	17.48	17.96
4675	NASDAQ	ODFL	Mon, Dec 19, 2011	17.63	17.81	17.05	17.10
4674	NASDAQ	ODFL	Fri, Dec 16, 2011	17.40	17.76	17.33	17.37
4673	NASDAQ	ODFL	Thu, Dec 15, 2011	17.20	17.32	16.96	17.19
4672	NASDAQ	ODFL	Wed, Dec 14, 2011	17.13	17.21	16.86	16.87
4671	NASDAQ	ODFL	Tue, Dec 13, 2011	17.72	17.89	17.26	17.33
4670	NASDAQ	ODFL	Mon, Dec 12, 2011	17.53	17.56	17.30	17.55
4669	NASDAQ	ODFL	Fri, Dec 9, 2011	17.05	17.82	17.05	17.76
4668	NASDAQ	ODFL	Thu, Dec 8, 2011	17.33	17.38	16.98	17.02
4667	NASDAQ	ODFL	Wed, Dec 7, 2011	17.63	17.71	17.29	17.53
4666	NASDAQ	ODFL	Tue, Dec 6, 2011	17.47	17.78	17.30	17.71
4665	NASDAQ	ODFL	Mon, Dec 5, 2011	17.43	17.64	17.25	17.50
4664	NASDAQ	ODFL	Fri, Dec 2, 2011	17.21	17.33	17.05	17.15
4663	NASDAQ	ODFL	Thu, Dec 1, 2011	17.17	17.17	16.92	16.93
4662	NASDAQ	ODFL	Wed, Nov 30, 2011	17.12	17.44	16.99	17.25
4661	NASDAQ	ODFL	Tue, Nov 29, 2011	16.39	16.67	16.31	16.45
4660	NASDAQ	ODFL	Mon, Nov 28, 2011	16.19	16.54	16.02	16.40
4659	NASDAQ	ODFL	Fri, Nov 25, 2011	15.70	15.92	15.58	15.58
4658	NASDAQ	ODFL	Wed, Nov 23, 2011	16.00	16.09	15.66	15.78
4657	NASDAQ	ODFL	Tue, Nov 22, 2011	16.52	16.57	16.09	16.09
4656	NASDAQ	ODFL	Mon, Nov 21, 2011	16.50	16.66	16.27	16.48
4655	NASDAQ	ODFL	Fri, Nov 18, 2011	16.78	17.12	16.66	16.77
4654	NASDAQ	ODFL	Thu, Nov 17, 2011	17.07	17.27	16.62	16.74
4653	NASDAQ	ODFL	Wed, Nov 16, 2011	17.14	17.52	17.04	17.05
4652	NASDAQ	ODFL	Tue, Nov 15, 2011	16.94	17.54	16.90	17.36
4651	NASDAQ	ODFL	Mon, Nov 14, 2011	17.16	17.28	16.79	17.08
4650	NASDAQ	ODFL	Fri, Nov 11, 2011	16.72	17.18	16.71	17.16
4649	NASDAQ	ODFL	Thu, Nov 10, 2011	16.76	16.84	16.35	16.47
4648	NASDAQ	ODFL	Wed, Nov 9, 2011	16.37	16.68	16.24	16.48
4647	NASDAQ	ODFL	Tue, Nov 8, 2011	16.79	16.81	16.43	16.76
4646	NASDAQ	ODFL	Mon, Nov 7, 2011	16.61	16.78	16.22	16.58
4645	NASDAQ	ODFL	Fri, Nov 4, 2011	16.41	16.65	16.18	16.56
4644	NASDAQ	ODFL	Thu, Nov 3, 2011	16.45	16.67	15.96	16.65
4643	NASDAQ	ODFL	Wed, Nov 2, 2011	16.09	16.34	15.87	16.26
4642	NASDAQ	ODFL	Tue, Nov 1, 2011	15.59	16.04	15.41	15.75
4641	NASDAQ	ODFL	Mon, Oct 31, 2011	16.25	16.63	16.16	16.24
4640	NASDAQ	ODFL	Fri, Oct 28, 2011	16.82	16.88	16.24	16.53
4639	NASDAQ	ODFL	Thu, Oct 27, 2011	16.20	17.16	15.22	16.85
4638	NASDAQ	ODFL	Wed, Oct 26, 2011	15.78	15.94	15.35	15.74
4637	NASDAQ	ODFL	Tue, Oct 25, 2011	15.67	15.91	15.25	15.53
4636	NASDAQ	ODFL	Mon, Oct 24, 2011	15.41	16.08	15.32	15.84
4635	NASDAQ	ODFL	Fri, Oct 21, 2011	15.50	15.52	14.93	15.32
4634	NASDAQ	ODFL	Thu, Oct 20, 2011	14.85	15.24	14.73	15.21
4633	NASDAQ	ODFL	Wed, Oct 19, 2011	15.03	15.20	14.67	14.77
4632	NASDAQ	ODFL	Tue, Oct 18, 2011	14.68	15.25	14.55	15.10
4631	NASDAQ	ODFL	Mon, Oct 17, 2011	15.07	15.13	14.57	14.65
4630	NASDAQ	ODFL	Fri, Oct 14, 2011	14.96	15.25	14.96	15.16
4629	NASDAQ	ODFL	Thu, Oct 13, 2011	14.60	14.76	14.28	14.71
4628	NASDAQ	ODFL	Wed, Oct 12, 2011	14.43	14.88	14.36	14.72
4627	NASDAQ	ODFL	Tue, Oct 11, 2011	14.10	14.54	14.02	14.30
4626	NASDAQ	ODFL	Mon, Oct 10, 2011	13.79	14.26	13.79	14.24
4625	NASDAQ	ODFL	Fri, Oct 7, 2011	14.09	14.16	13.52	13.56
4624	NASDAQ	ODFL	Thu, Oct 6, 2011	13.66	14.02	13.52	14.01
4623	NASDAQ	ODFL	Wed, Oct 5, 2011	13.48	13.71	13.25	13.55
4622	NASDAQ	ODFL	Tue, Oct 4, 2011	12.18	13.48	12.18	13.47
4621	NASDAQ	ODFL	Mon, Oct 3, 2011	12.72	13.25	12.34	12.36
4620	NASDAQ	ODFL	Fri, Sep 30, 2011	12.89	13.13	12.80	12.88
4619	NASDAQ	ODFL	Thu, Sep 29, 2011	13.36	13.45	12.62	13.11
4618	NASDAQ	ODFL	Wed, Sep 28, 2011	13.68	13.82	12.92	13.02
4617	NASDAQ	ODFL	Tue, Sep 27, 2011	13.28	14.00	13.26	13.63
4616	NASDAQ	ODFL	Mon, Sep 26, 2011	13.10	13.20	12.68	13.09
4615	NASDAQ	ODFL	Fri, Sep 23, 2011	12.66	13.07	12.44	12.97
4614	NASDAQ	ODFL	Thu, Sep 22, 2011	12.62	13.01	12.41	12.67
4613	NASDAQ	ODFL	Wed, Sep 21, 2011	14.02	14.02	13.02	13.07
4612	NASDAQ	ODFL	Tue, Sep 20, 2011	14.57	14.85	14.04	14.05
4611	NASDAQ	ODFL	Mon, Sep 19, 2011	14.50	14.62	14.30	14.49
4610	NASDAQ	ODFL	Fri, Sep 16, 2011	14.77	14.81	14.49	14.77
4609	NASDAQ	ODFL	Thu, Sep 15, 2011	14.63	14.72	14.32	14.68
4608	NASDAQ	ODFL	Wed, Sep 14, 2011	14.15	14.73	13.81	14.52
4607	NASDAQ	ODFL	Tue, Sep 13, 2011	13.66	14.21	13.66	14.02
4606	NASDAQ	ODFL	Mon, Sep 12, 2011	13.29	13.60	13.04	13.56
4605	NASDAQ	ODFL	Fri, Sep 9, 2011	13.70	13.94	13.39	13.56
4604	NASDAQ	ODFL	Thu, Sep 8, 2011	13.98	14.46	13.87	13.92
4603	NASDAQ	ODFL	Wed, Sep 7, 2011	13.67	14.10	13.41	14.07
4602	NASDAQ	ODFL	Tue, Sep 6, 2011	13.18	13.57	12.97	13.48
4601	NASDAQ	ODFL	Fri, Sep 2, 2011	13.80	14.00	13.55	13.64
4600	NASDAQ	ODFL	Thu, Sep 1, 2011	14.31	14.54	13.83	13.91
4599	NASDAQ	ODFL	Wed, Aug 31, 2011	14.54	14.98	14.18	14.28
4598	NASDAQ	ODFL	Tue, Aug 30, 2011	14.11	14.56	13.95	14.41
4597	NASDAQ	ODFL	Mon, Aug 29, 2011	13.69	14.23	13.52	14.21
4596	NASDAQ	ODFL	Fri, Aug 26, 2011	12.87	13.57	12.60	13.55
4595	NASDAQ	ODFL	Thu, Aug 25, 2011	13.49	13.64	12.93	13.00
4594	NASDAQ	ODFL	Wed, Aug 24, 2011	13.29	13.53	13.12	13.40
4593	NASDAQ	ODFL	Tue, Aug 23, 2011	12.74	13.34	12.64	13.33
4592	NASDAQ	ODFL	Mon, Aug 22, 2011	12.80	13.01	12.56	12.73
4591	NASDAQ	ODFL	Fri, Aug 19, 2011	12.43	12.91	12.33	12.46
4590	NASDAQ	ODFL	Thu, Aug 18, 2011	13.32	13.37	12.64	12.72
4589	NASDAQ	ODFL	Wed, Aug 17, 2011	13.97	14.08	13.57	13.76
4588	NASDAQ	ODFL	Tue, Aug 16, 2011	14.10	14.28	13.83	13.92
4587	NASDAQ	ODFL	Mon, Aug 15, 2011	14.49	14.61	14.10	14.28
4586	NASDAQ	ODFL	Fri, Aug 12, 2011	13.90	14.54	13.76	14.38
4585	NASDAQ	ODFL	Thu, Aug 11, 2011	13.18	13.96	13.18	13.78
4584	NASDAQ	ODFL	Wed, Aug 10, 2011	13.19	13.67	12.96	13.13
4583	NASDAQ	ODFL	Tue, Aug 9, 2011	13.21	13.72	12.59	13.60
4582	NASDAQ	ODFL	Mon, Aug 8, 2011	13.82	14.00	12.83	12.85
4581	NASDAQ	ODFL	Fri, Aug 5, 2011	14.65	14.88	13.87	14.25
4580	NASDAQ	ODFL	Thu, Aug 4, 2011	15.17	15.23	14.39	14.39
4579	NASDAQ	ODFL	Wed, Aug 3, 2011	15.46	15.46	14.88	15.41
4578	NASDAQ	ODFL	Tue, Aug 2, 2011	16.27	16.35	15.36	15.39
4577	NASDAQ	ODFL	Mon, Aug 1, 2011	16.77	16.79	16.21	16.30
4576	NASDAQ	ODFL	Fri, Jul 29, 2011	16.05	16.59	15.88	16.47
4575	NASDAQ	ODFL	Thu, Jul 28, 2011	16.60	16.86	16.20	16.26
4574	NASDAQ	ODFL	Wed, Jul 27, 2011	16.21	16.24	15.63	15.69
4573	NASDAQ	ODFL	Tue, Jul 26, 2011	16.46	16.46	16.04	16.13
4572	NASDAQ	ODFL	Mon, Jul 25, 2011	16.60	16.72	16.52	16.62
4571	NASDAQ	ODFL	Fri, Jul 22, 2011	16.69	16.83	16.59	16.76
4570	NASDAQ	ODFL	Thu, Jul 21, 2011	16.83	17.09	16.62	16.66
4569	NASDAQ	ODFL	Wed, Jul 20, 2011	16.84	16.84	16.63	16.77
4568	NASDAQ	ODFL	Tue, Jul 19, 2011	16.78	16.89	16.62	16.74
4567	NASDAQ	ODFL	Mon, Jul 18, 2011	16.92	16.92	16.60	16.67
4566	NASDAQ	ODFL	Fri, Jul 15, 2011	17.04	17.04	16.73	16.98
4565	NASDAQ	ODFL	Thu, Jul 14, 2011	17.36	17.38	16.83	16.99
4564	NASDAQ	ODFL	Wed, Jul 13, 2011	17.36	17.47	17.12	17.25
4563	NASDAQ	ODFL	Tue, Jul 12, 2011	17.11	17.27	16.97	17.16
4562	NASDAQ	ODFL	Mon, Jul 11, 2011	17.37	17.51	17.00	17.16
4561	NASDAQ	ODFL	Fri, Jul 8, 2011	17.46	17.56	17.21	17.54
4560	NASDAQ	ODFL	Thu, Jul 7, 2011	17.77	17.83	17.43	17.67
4559	NASDAQ	ODFL	Wed, Jul 6, 2011	16.84	17.77	16.76	17.52
4558	NASDAQ	ODFL	Tue, Jul 5, 2011	16.85	17.01	16.64	16.87
4557	NASDAQ	ODFL	Fri, Jul 1, 2011	16.62	17.02	16.51	16.85
4556	NASDAQ	ODFL	Thu, Jun 30, 2011	16.34	16.75	16.34	16.58
4555	NASDAQ	ODFL	Wed, Jun 29, 2011	16.26	16.38	16.06	16.24
4554	NASDAQ	ODFL	Tue, Jun 28, 2011	16.04	16.25	15.90	16.25
4553	NASDAQ	ODFL	Mon, Jun 27, 2011	16.01	16.02	15.77	16.01
4552	NASDAQ	ODFL	Fri, Jun 24, 2011	16.22	16.32	15.93	16.06
4551	NASDAQ	ODFL	Thu, Jun 23, 2011	16.08	16.20	15.87	16.16
4550	NASDAQ	ODFL	Wed, Jun 22, 2011	16.14	16.44	16.06	16.09
4549	NASDAQ	ODFL	Tue, Jun 21, 2011	15.89	16.21	15.84	16.19
4548	NASDAQ	ODFL	Mon, Jun 20, 2011	15.55	15.87	15.51	15.72
4547	NASDAQ	ODFL	Fri, Jun 17, 2011	15.70	15.96	15.50	15.63
4546	NASDAQ	ODFL	Thu, Jun 16, 2011	15.51	15.78	15.41	15.62
4545	NASDAQ	ODFL	Wed, Jun 15, 2011	15.72	15.78	15.41	15.49
4544	NASDAQ	ODFL	Tue, Jun 14, 2011	15.48	15.90	15.35	15.83
4543	NASDAQ	ODFL	Mon, Jun 13, 2011	15.41	15.52	15.26	15.28
4542	NASDAQ	ODFL	Fri, Jun 10, 2011	15.30	15.48	15.24	15.31
4541	NASDAQ	ODFL	Thu, Jun 9, 2011	15.75	15.85	15.41	15.43
4540	NASDAQ	ODFL	Wed, Jun 8, 2011	15.16	15.38	14.99	15.14
4539	NASDAQ	ODFL	Tue, Jun 7, 2011	15.29	15.60	14.97	15.24
4538	NASDAQ	ODFL	Mon, Jun 6, 2011	15.32	15.46	15.13	15.17
4537	NASDAQ	ODFL	Fri, Jun 3, 2011	15.57	15.60	15.29	15.35
4536	NASDAQ	ODFL	Thu, Jun 2, 2011	15.73	16.00	15.66	15.75
4535	NASDAQ	ODFL	Wed, Jun 1, 2011	16.56	16.56	15.55	15.56
4534	NASDAQ	ODFL	Tue, May 31, 2011	16.52	16.68	16.24	16.59
4533	NASDAQ	ODFL	Fri, May 27, 2011	16.55	16.61	16.31	16.39
4532	NASDAQ	ODFL	Thu, May 26, 2011	16.07	16.50	16.01	16.48
4531	NASDAQ	ODFL	Wed, May 25, 2011	15.84	16.13	15.84	16.05
4530	NASDAQ	ODFL	Tue, May 24, 2011	16.19	16.19	15.84	15.89
4529	NASDAQ	ODFL	Mon, May 23, 2011	15.88	16.23	15.85	16.14
4528	NASDAQ	ODFL	Fri, May 20, 2011	16.02	16.23	15.88	16.19
4527	NASDAQ	ODFL	Thu, May 19, 2011	16.17	16.28	15.85	16.12
4526	NASDAQ	ODFL	Wed, May 18, 2011	15.84	16.07	15.68	16.04
4525	NASDAQ	ODFL	Tue, May 17, 2011	15.92	15.96	15.76	15.77
4524	NASDAQ	ODFL	Mon, May 16, 2011	16.11	16.22	15.92	16.00
4523	NASDAQ	ODFL	Fri, May 13, 2011	16.39	16.40	16.10	16.17
4522	NASDAQ	ODFL	Thu, May 12, 2011	16.38	16.68	16.08	16.40
4521	NASDAQ	ODFL	Wed, May 11, 2011	16.75	16.78	16.35	16.48
4520	NASDAQ	ODFL	Tue, May 10, 2011	16.72	16.84	16.64	16.79
4519	NASDAQ	ODFL	Mon, May 9, 2011	16.43	16.68	16.34	16.63
4518	NASDAQ	ODFL	Fri, May 6, 2011	16.68	16.80	16.44	16.49
4517	NASDAQ	ODFL	Thu, May 5, 2011	16.28	16.71	16.07	16.52
4516	NASDAQ	ODFL	Wed, May 4, 2011	16.52	16.59	16.15	16.36
4515	NASDAQ	ODFL	Tue, May 3, 2011	16.56	16.56	16.35	16.46
4514	NASDAQ	ODFL	Mon, May 2, 2011	16.68	16.77	16.54	16.60
4513	NASDAQ	ODFL	Fri, Apr 29, 2011	16.97	16.97	16.57	16.63
4512	NASDAQ	ODFL	Thu, Apr 28, 2011	16.86	16.94	16.72	16.89
4511	NASDAQ	ODFL	Wed, Apr 27, 2011	16.15	17.10	16.03	16.72
4510	NASDAQ	ODFL	Tue, Apr 26, 2011	15.16	15.68	15.06	15.34
4509	NASDAQ	ODFL	Mon, Apr 25, 2011	15.34	15.36	14.94	15.05
4508	NASDAQ	ODFL	Thu, Apr 21, 2011	15.42	15.58	15.30	15.41
4507	NASDAQ	ODFL	Wed, Apr 20, 2011	15.32	15.32	15.08	15.28
4506	NASDAQ	ODFL	Tue, Apr 19, 2011	15.23	15.31	15.04	15.14
4505	NASDAQ	ODFL	Mon, Apr 18, 2011	15.27	15.33	15.08	15.16
4504	NASDAQ	ODFL	Fri, Apr 15, 2011	15.36	15.56	15.28	15.39
4503	NASDAQ	ODFL	Thu, Apr 14, 2011	15.21	15.56	15.21	15.46
4502	NASDAQ	ODFL	Wed, Apr 13, 2011	15.47	15.60	15.18	15.28
4501	NASDAQ	ODFL	Tue, Apr 12, 2011	15.51	15.57	15.35	15.42
4500	NASDAQ	ODFL	Mon, Apr 11, 2011	15.64	15.76	15.42	15.52
4499	NASDAQ	ODFL	Fri, Apr 8, 2011	16.04	16.04	15.55	15.65
4498	NASDAQ	ODFL	Thu, Apr 7, 2011	16.06	16.20	15.89	15.91
4497	NASDAQ	ODFL	Wed, Apr 6, 2011	16.05	16.24	15.84	16.09
4496	NASDAQ	ODFL	Tue, Apr 5, 2011	15.81	16.09	15.69	15.95
4495	NASDAQ	ODFL	Mon, Apr 4, 2011	15.75	16.02	15.69	15.88
4494	NASDAQ	ODFL	Fri, Apr 1, 2011	15.67	15.94	15.63	15.68
4493	NASDAQ	ODFL	Thu, Mar 31, 2011	15.58	15.69	15.52	15.60
4492	NASDAQ	ODFL	Wed, Mar 30, 2011	15.36	15.65	15.19	15.56
4491	NASDAQ	ODFL	Tue, Mar 29, 2011	15.16	15.37	15.08	15.24
4490	NASDAQ	ODFL	Mon, Mar 28, 2011	15.26	15.32	15.11	15.20
4489	NASDAQ	ODFL	Fri, Mar 25, 2011	15.38	15.40	15.18	15.25
4488	NASDAQ	ODFL	Thu, Mar 24, 2011	15.23	15.41	15.11	15.24
4487	NASDAQ	ODFL	Wed, Mar 23, 2011	15.02	15.23	14.96	15.14
4486	NASDAQ	ODFL	Tue, Mar 22, 2011	15.29	15.29	15.05	15.11
4485	NASDAQ	ODFL	Mon, Mar 21, 2011	15.26	15.34	15.16	15.29
4484	NASDAQ	ODFL	Fri, Mar 18, 2011	15.12	15.44	15.00	15.10
4483	NASDAQ	ODFL	Thu, Mar 17, 2011	15.06	15.33	14.95	14.97
4482	NASDAQ	ODFL	Wed, Mar 16, 2011	14.61	15.15	14.51	14.70
4481	NASDAQ	ODFL	Tue, Mar 15, 2011	14.11	14.78	13.92	14.59
4480	NASDAQ	ODFL	Mon, Mar 14, 2011	14.48	14.77	14.38	14.55
4479	NASDAQ	ODFL	Fri, Mar 11, 2011	14.77	14.77	14.38	14.63
4478	NASDAQ	ODFL	Thu, Mar 10, 2011	14.47	14.57	14.23	14.38
4477	NASDAQ	ODFL	Wed, Mar 9, 2011	14.62	14.91	14.45	14.56
4476	NASDAQ	ODFL	Tue, Mar 8, 2011	14.23	14.64	14.14	14.62
4475	NASDAQ	ODFL	Mon, Mar 7, 2011	14.36	14.52	13.94	14.24
4474	NASDAQ	ODFL	Fri, Mar 4, 2011	14.32	14.43	14.17	14.33
4473	NASDAQ	ODFL	Thu, Mar 3, 2011	13.61	14.30	13.61	14.25
4472	NASDAQ	ODFL	Wed, Mar 2, 2011	13.41	13.68	13.36	13.48
4471	NASDAQ	ODFL	Tue, Mar 1, 2011	13.71	13.76	13.36	13.46
4470	NASDAQ	ODFL	Mon, Feb 28, 2011	13.76	13.95	13.60	13.68
4469	NASDAQ	ODFL	Fri, Feb 25, 2011	13.46	13.97	13.46	13.72
4468	NASDAQ	ODFL	Thu, Feb 24, 2011	13.50	13.70	13.28	13.46
4467	NASDAQ	ODFL	Wed, Feb 23, 2011	13.88	13.88	13.34	13.53
4466	NASDAQ	ODFL	Tue, Feb 22, 2011	14.18	14.18	13.84	13.89
4465	NASDAQ	ODFL	Fri, Feb 18, 2011	14.28	14.39	14.07	14.36
4464	NASDAQ	ODFL	Thu, Feb 17, 2011	14.08	14.31	13.95	14.17
4463	NASDAQ	ODFL	Wed, Feb 16, 2011	13.98	14.18	13.95	14.08
4462	NASDAQ	ODFL	Tue, Feb 15, 2011	13.93	14.21	13.90	14.03
4461	NASDAQ	ODFL	Mon, Feb 14, 2011	13.76	14.07	13.70	14.00
4460	NASDAQ	ODFL	Fri, Feb 11, 2011	13.61	13.82	13.52	13.81
4459	NASDAQ	ODFL	Thu, Feb 10, 2011	13.25	13.76	13.24	13.64
4458	NASDAQ	ODFL	Wed, Feb 9, 2011	13.72	13.72	13.22	13.36
4457	NASDAQ	ODFL	Tue, Feb 8, 2011	13.44	13.56	13.33	13.45
4456	NASDAQ	ODFL	Mon, Feb 7, 2011	13.51	13.55	13.27	13.42
4455	NASDAQ	ODFL	Fri, Feb 4, 2011	13.37	13.64	13.22	13.55
4454	NASDAQ	ODFL	Thu, Feb 3, 2011	13.43	13.69	13.19	13.37
4453	NASDAQ	ODFL	Wed, Feb 2, 2011	14.08	14.28	12.61	13.68
4452	NASDAQ	ODFL	Tue, Feb 1, 2011	14.45	14.60	14.38	14.53
4451	NASDAQ	ODFL	Mon, Jan 31, 2011	14.34	14.40	14.11	14.30
4450	NASDAQ	ODFL	Fri, Jan 28, 2011	14.78	14.78	14.30	14.31
4449	NASDAQ	ODFL	Thu, Jan 27, 2011	14.53	14.93	14.46	14.83
4448	NASDAQ	ODFL	Wed, Jan 26, 2011	14.46	14.81	14.30	14.52
4447	NASDAQ	ODFL	Tue, Jan 25, 2011	14.18	14.42	14.17	14.38
4446	NASDAQ	ODFL	Mon, Jan 24, 2011	14.12	14.44	14.10	14.27
4445	NASDAQ	ODFL	Fri, Jan 21, 2011	14.25	14.33	14.11	14.14
4444	NASDAQ	ODFL	Thu, Jan 20, 2011	14.22	14.34	14.08	14.18
4443	NASDAQ	ODFL	Wed, Jan 19, 2011	14.70	14.72	14.29	14.35
4442	NASDAQ	ODFL	Tue, Jan 18, 2011	14.76	14.90	14.54	14.69
4441	NASDAQ	ODFL	Fri, Jan 14, 2011	14.64	14.81	14.46	14.76
4440	NASDAQ	ODFL	Thu, Jan 13, 2011	14.38	14.79	14.13	14.67
4439	NASDAQ	ODFL	Wed, Jan 12, 2011	14.55	14.59	14.36	14.54
4438	NASDAQ	ODFL	Tue, Jan 11, 2011	14.53	14.60	14.28	14.41
4437	NASDAQ	ODFL	Mon, Jan 10, 2011	14.46	14.61	14.29	14.52
4436	NASDAQ	ODFL	Fri, Jan 7, 2011	14.60	14.70	14.30	14.55
4435	NASDAQ	ODFL	Thu, Jan 6, 2011	14.76	14.78	14.42	14.51
4434	NASDAQ	ODFL	Wed, Jan 5, 2011	14.38	14.65	14.27	14.41
4433	NASDAQ	ODFL	Tue, Jan 4, 2011	14.49	15.00	13.96	14.44
4432	NASDAQ	ODFL	Mon, Jan 3, 2011	14.33	14.68	14.29	14.44
4431	NASDAQ	ODFL	Fri, Dec 31, 2010	14.24	14.33	14.17	14.22
4430	NASDAQ	ODFL	Thu, Dec 30, 2010	14.09	14.31	14.09	14.24
4429	NASDAQ	ODFL	Wed, Dec 29, 2010	14.07	14.15	14.01	14.06
4428	NASDAQ	ODFL	Tue, Dec 28, 2010	14.18	14.18	13.94	14.02
4427	NASDAQ	ODFL	Mon, Dec 27, 2010	14.06	14.24	13.96	14.15
4426	NASDAQ	ODFL	Thu, Dec 23, 2010	14.04	14.15	13.96	14.08
4425	NASDAQ	ODFL	Wed, Dec 22, 2010	14.10	14.20	13.95	14.04
4424	NASDAQ	ODFL	Tue, Dec 21, 2010	13.76	14.11	13.73	14.07
4423	NASDAQ	ODFL	Mon, Dec 20, 2010	13.67	13.72	13.48	13.65
4422	NASDAQ	ODFL	Fri, Dec 17, 2010	13.70	13.76	13.47	13.61
4421	NASDAQ	ODFL	Thu, Dec 16, 2010	13.60	13.83	13.47	13.71
4420	NASDAQ	ODFL	Wed, Dec 15, 2010	13.56	13.69	13.46	13.52
4419	NASDAQ	ODFL	Tue, Dec 14, 2010	13.55	13.68	13.33	13.54
4418	NASDAQ	ODFL	Mon, Dec 13, 2010	13.86	13.86	13.46	13.47
4417	NASDAQ	ODFL	Fri, Dec 10, 2010	13.63	13.77	13.52	13.76
4416	NASDAQ	ODFL	Thu, Dec 9, 2010	13.79	13.80	13.59	13.61
4415	NASDAQ	ODFL	Wed, Dec 8, 2010	13.98	13.98	13.65	13.67
4414	NASDAQ	ODFL	Tue, Dec 7, 2010	13.80	14.09	13.77	13.90
4413	NASDAQ	ODFL	Mon, Dec 6, 2010	13.60	13.78	13.49	13.71
4412	NASDAQ	ODFL	Fri, Dec 3, 2010	13.30	13.83	13.24	13.62
4411	NASDAQ	ODFL	Thu, Dec 2, 2010	13.12	13.43	13.03	13.38
4410	NASDAQ	ODFL	Wed, Dec 1, 2010	13.07	13.27	13.04	13.12
4409	NASDAQ	ODFL	Tue, Nov 30, 2010	12.89	12.92	12.73	12.84
4408	NASDAQ	ODFL	Mon, Nov 29, 2010	13.03	13.05	12.75	12.99
4407	NASDAQ	ODFL	Fri, Nov 26, 2010	13.11	13.19	13.03	13.05
4406	NASDAQ	ODFL	Wed, Nov 24, 2010	12.93	13.21	12.93	13.19
4405	NASDAQ	ODFL	Tue, Nov 23, 2010	12.68	12.88	12.57	12.85
4404	NASDAQ	ODFL	Mon, Nov 22, 2010	12.63	12.78	12.53	12.75
4403	NASDAQ	ODFL	Fri, Nov 19, 2010	12.44	13.00	12.39	12.68
4402	NASDAQ	ODFL	Thu, Nov 18, 2010	12.52	12.71	12.40	12.46
4401	NASDAQ	ODFL	Wed, Nov 17, 2010	12.23	12.51	12.17	12.39
4400	NASDAQ	ODFL	Tue, Nov 16, 2010	12.16	12.27	12.00	12.20
4399	NASDAQ	ODFL	Mon, Nov 15, 2010	12.42	12.51	12.25	12.27
4398	NASDAQ	ODFL	Fri, Nov 12, 2010	12.30	12.47	12.23	12.37
4397	NASDAQ	ODFL	Thu, Nov 11, 2010	12.24	12.41	12.21	12.40
4396	NASDAQ	ODFL	Wed, Nov 10, 2010	12.38	12.44	12.23	12.36
4395	NASDAQ	ODFL	Tue, Nov 9, 2010	12.68	12.68	12.25	12.32
4394	NASDAQ	ODFL	Mon, Nov 8, 2010	12.62	12.76	12.42	12.63
4393	NASDAQ	ODFL	Fri, Nov 5, 2010	12.79	12.85	12.60	12.68
4392	NASDAQ	ODFL	Thu, Nov 4, 2010	12.70	12.89	12.64	12.75
4391	NASDAQ	ODFL	Wed, Nov 3, 2010	12.40	12.62	12.36	12.58
4390	NASDAQ	ODFL	Tue, Nov 2, 2010	12.37	12.44	12.21	12.37
4389	NASDAQ	ODFL	Mon, Nov 1, 2010	12.51	12.53	12.04	12.21
4388	NASDAQ	ODFL	Fri, Oct 29, 2010	12.41	12.56	12.29	12.47
4387	NASDAQ	ODFL	Thu, Oct 28, 2010	12.53	12.67	12.33	12.43
4386	NASDAQ	ODFL	Wed, Oct 27, 2010	11.67	12.46	11.59	12.42
4385	NASDAQ	ODFL	Tue, Oct 26, 2010	11.69	11.84	11.56	11.56
4384	NASDAQ	ODFL	Mon, Oct 25, 2010	11.78	11.89	11.70	11.76
4383	NASDAQ	ODFL	Fri, Oct 22, 2010	11.61	11.75	11.53	11.70
4382	NASDAQ	ODFL	Thu, Oct 21, 2010	11.64	11.70	11.36	11.58
4381	NASDAQ	ODFL	Wed, Oct 20, 2010	11.44	11.76	11.39	11.63
4380	NASDAQ	ODFL	Tue, Oct 19, 2010	11.36	11.48	11.27	11.35
4379	NASDAQ	ODFL	Mon, Oct 18, 2010	11.56	11.58	11.48	11.54
4378	NASDAQ	ODFL	Fri, Oct 15, 2010	11.64	11.64	11.41	11.52
4377	NASDAQ	ODFL	Thu, Oct 14, 2010	11.51	11.57	11.41	11.48
4376	NASDAQ	ODFL	Wed, Oct 13, 2010	11.34	11.70	11.33	11.56
4375	NASDAQ	ODFL	Tue, Oct 12, 2010	11.13	11.37	11.02	11.31
4374	NASDAQ	ODFL	Mon, Oct 11, 2010	11.19	11.25	11.12	11.15
4373	NASDAQ	ODFL	Fri, Oct 8, 2010	11.19	11.39	11.06	11.23
4372	NASDAQ	ODFL	Thu, Oct 7, 2010	11.26	11.32	11.08	11.20
4371	NASDAQ	ODFL	Wed, Oct 6, 2010	11.27	11.33	11.10	11.15
4370	NASDAQ	ODFL	Tue, Oct 5, 2010	11.08	11.39	11.04	11.30
4369	NASDAQ	ODFL	Mon, Oct 4, 2010	11.08	11.21	10.83	10.96
4368	NASDAQ	ODFL	Fri, Oct 1, 2010	11.47	11.47	11.01	11.12
4367	NASDAQ	ODFL	Thu, Sep 30, 2010	11.55	11.60	11.28	11.30
4366	NASDAQ	ODFL	Wed, Sep 29, 2010	11.44	11.57	11.16	11.48
4365	NASDAQ	ODFL	Tue, Sep 28, 2010	11.53	11.55	11.24	11.50
4364	NASDAQ	ODFL	Mon, Sep 27, 2010	11.45	11.56	11.24	11.48
4363	NASDAQ	ODFL	Fri, Sep 24, 2010	11.21	11.54	11.16	11.46
4362	NASDAQ	ODFL	Thu, Sep 23, 2010	11.30	11.39	11.02	11.07
4361	NASDAQ	ODFL	Wed, Sep 22, 2010	11.50	11.56	11.32	11.40
4360	NASDAQ	ODFL	Tue, Sep 21, 2010	11.50	11.67	11.36	11.51
4359	NASDAQ	ODFL	Mon, Sep 20, 2010	11.58	11.66	11.37	11.51
4358	NASDAQ	ODFL	Fri, Sep 17, 2010	11.60	11.68	11.22	11.56
4357	NASDAQ	ODFL	Thu, Sep 16, 2010	11.29	11.65	11.25	11.47
4356	NASDAQ	ODFL	Wed, Sep 15, 2010	11.22	11.30	11.11	11.25
4355	NASDAQ	ODFL	Tue, Sep 14, 2010	11.28	11.44	11.19	11.22
4354	NASDAQ	ODFL	Mon, Sep 13, 2010	11.16	11.33	11.12	11.26
4353	NASDAQ	ODFL	Fri, Sep 10, 2010	11.13	11.29	10.98	11.05
4352	NASDAQ	ODFL	Thu, Sep 9, 2010	11.44	11.52	11.10	11.12
4351	NASDAQ	ODFL	Wed, Sep 8, 2010	11.11	11.46	11.11	11.32
4350	NASDAQ	ODFL	Tue, Sep 7, 2010	11.07	11.20	10.92	11.05
4349	NASDAQ	ODFL	Fri, Sep 3, 2010	11.29	11.43	11.06	11.12
4348	NASDAQ	ODFL	Thu, Sep 2, 2010	11.12	11.20	10.96	11.14
4347	NASDAQ	ODFL	Wed, Sep 1, 2010	10.51	11.12	10.40	11.11
4346	NASDAQ	ODFL	Tue, Aug 31, 2010	10.69	10.77	10.28	10.33
4345	NASDAQ	ODFL	Mon, Aug 30, 2010	11.07	11.12	10.72	10.72
4344	NASDAQ	ODFL	Fri, Aug 27, 2010	10.84	11.22	10.77	11.14
4343	NASDAQ	ODFL	Thu, Aug 26, 2010	10.76	11.11	10.67	10.70
4342	NASDAQ	ODFL	Wed, Aug 25, 2010	10.50	10.87	10.44	10.75
4341	NASDAQ	ODFL	Tue, Aug 24, 2010	10.80	10.80	10.37	10.56
4340	NASDAQ	ODFL	Mon, Aug 23, 2010	11.12	11.28	10.89	10.91
4339	NASDAQ	ODFL	Fri, Aug 20, 2010	10.92	11.09	10.70	11.03
4338	NASDAQ	ODFL	Thu, Aug 19, 2010	11.25	11.31	10.75	10.96
4337	NASDAQ	ODFL	Wed, Aug 18, 2010	11.03	11.43	10.90	11.32
4336	NASDAQ	ODFL	Tue, Aug 17, 2010	10.80	11.11	10.78	11.02
4335	NASDAQ	ODFL	Mon, Aug 16, 2010	10.47	10.89	10.41	10.67
4334	NASDAQ	ODFL	Fri, Aug 13, 2010	10.69	10.87	10.54	10.55
4333	NASDAQ	ODFL	Thu, Aug 12, 2010	10.48	10.81	10.37	10.75
4332	NASDAQ	ODFL	Wed, Aug 11, 2010	10.79	10.79	10.49	10.60
4331	NASDAQ	ODFL	Tue, Aug 10, 2010	11.11	11.18	10.81	10.92
4330	NASDAQ	ODFL	Mon, Aug 9, 2010	11.21	11.30	11.08	11.26
4329	NASDAQ	ODFL	Fri, Aug 6, 2010	10.99	11.16	10.73	11.12
4328	NASDAQ	ODFL	Thu, Aug 5, 2010	11.35	11.35	10.85	11.10
4327	NASDAQ	ODFL	Wed, Aug 4, 2010	11.24	11.56	11.16	11.48
4326	NASDAQ	ODFL	Tue, Aug 3, 2010	11.52	11.55	11.21	11.23
4325	NASDAQ	ODFL	Mon, Aug 2, 2010	11.85	12.03	11.45	11.54
4324	NASDAQ	ODFL	Fri, Jul 30, 2010	11.61	11.78	11.41	11.68
4323	NASDAQ	ODFL	Thu, Jul 29, 2010	11.91	11.91	11.53	11.70
4322	NASDAQ	ODFL	Wed, Jul 28, 2010	11.63	12.13	11.47	11.92
4321	NASDAQ	ODFL	Tue, Jul 27, 2010	11.53	11.62	11.18	11.27
4320	NASDAQ	ODFL	Mon, Jul 26, 2010	11.26	11.61	11.16	11.43
4319	NASDAQ	ODFL	Fri, Jul 23, 2010	10.76	11.25	10.76	11.22
4318	NASDAQ	ODFL	Thu, Jul 22, 2010	10.61	10.85	10.61	10.83
4317	NASDAQ	ODFL	Wed, Jul 21, 2010	10.90	10.92	10.40	10.47
4316	NASDAQ	ODFL	Tue, Jul 20, 2010	10.65	10.88	10.52	10.85
4315	NASDAQ	ODFL	Mon, Jul 19, 2010	10.62	10.81	10.54	10.77
4314	NASDAQ	ODFL	Fri, Jul 16, 2010	10.60	10.70	10.55	10.62
4313	NASDAQ	ODFL	Thu, Jul 15, 2010	10.94	10.99	10.57	10.69
4312	NASDAQ	ODFL	Wed, Jul 14, 2010	10.81	11.06	10.79	10.96
4311	NASDAQ	ODFL	Tue, Jul 13, 2010	10.73	10.91	10.59	10.87
4310	NASDAQ	ODFL	Mon, Jul 12, 2010	10.64	10.83	10.49	10.60
4309	NASDAQ	ODFL	Fri, Jul 9, 2010	10.51	10.66	10.44	10.63
4308	NASDAQ	ODFL	Thu, Jul 8, 2010	10.52	10.60	10.42	10.54
4307	NASDAQ	ODFL	Wed, Jul 7, 2010	10.07	10.43	10.00	10.41
4306	NASDAQ	ODFL	Tue, Jul 6, 2010	10.48	10.64	9.98	10.01
4305	NASDAQ	ODFL	Fri, Jul 2, 2010	10.36	10.41	10.21	10.35
4304	NASDAQ	ODFL	Thu, Jul 1, 2010	10.41	10.51	9.99	10.32
4303	NASDAQ	ODFL	Wed, Jun 30, 2010	10.45	10.63	10.37	10.41
4302	NASDAQ	ODFL	Tue, Jun 29, 2010	10.35	10.58	10.31	10.43
4301	NASDAQ	ODFL	Mon, Jun 28, 2010	10.33	10.58	10.29	10.50
4300	NASDAQ	ODFL	Fri, Jun 25, 2010	10.33	10.50	10.25	10.30
4299	NASDAQ	ODFL	Thu, Jun 24, 2010	10.34	10.44	10.21	10.27
4298	NASDAQ	ODFL	Wed, Jun 23, 2010	10.18	10.52	10.17	10.37
4297	NASDAQ	ODFL	Tue, Jun 22, 2010	10.97	11.04	10.18	10.21
4296	NASDAQ	ODFL	Mon, Jun 21, 2010	11.08	11.13	10.85	10.91
4295	NASDAQ	ODFL	Fri, Jun 18, 2010	10.87	11.05	10.71	11.00
4294	NASDAQ	ODFL	Thu, Jun 17, 2010	10.92	10.95	10.60	10.79
4293	NASDAQ	ODFL	Wed, Jun 16, 2010	10.90	11.02	10.78	10.89
4292	NASDAQ	ODFL	Tue, Jun 15, 2010	10.99	11.04	10.76	11.00
4291	NASDAQ	ODFL	Mon, Jun 14, 2010	10.78	11.02	10.75	10.87
4290	NASDAQ	ODFL	Fri, Jun 11, 2010	10.39	10.67	10.28	10.67
4289	NASDAQ	ODFL	Thu, Jun 10, 2010	10.23	10.48	10.18	10.46
4288	NASDAQ	ODFL	Wed, Jun 9, 2010	9.75	10.22	9.64	10.05
4287	NASDAQ	ODFL	Tue, Jun 8, 2010	9.74	9.76	9.34	9.66
4286	NASDAQ	ODFL	Mon, Jun 7, 2010	10.25	10.29	9.71	9.74
4285	NASDAQ	ODFL	Fri, Jun 4, 2010	10.76	10.79	10.22	10.24
4284	NASDAQ	ODFL	Thu, Jun 3, 2010	10.62	10.91	10.62	10.90
4283	NASDAQ	ODFL	Wed, Jun 2, 2010	10.35	10.68	10.29	10.62
4282	NASDAQ	ODFL	Tue, Jun 1, 2010	10.50	10.60	10.33	10.33
4281	NASDAQ	ODFL	Fri, May 28, 2010	10.69	10.79	10.50	10.56
4280	NASDAQ	ODFL	Thu, May 27, 2010	10.43	10.75	10.27	10.73
4279	NASDAQ	ODFL	Wed, May 26, 2010	10.29	10.56	10.26	10.28
4278	NASDAQ	ODFL	Tue, May 25, 2010	10.07	10.25	9.83	10.23
4277	NASDAQ	ODFL	Mon, May 24, 2010	10.46	10.49	10.23	10.25
4276	NASDAQ	ODFL	Fri, May 21, 2010	10.14	10.52	10.00	10.44
4275	NASDAQ	ODFL	Thu, May 20, 2010	10.81	10.81	10.24	10.24
4274	NASDAQ	ODFL	Wed, May 19, 2010	10.96	11.14	10.80	11.04
4273	NASDAQ	ODFL	Tue, May 18, 2010	11.26	11.39	10.99	11.02
4272	NASDAQ	ODFL	Mon, May 17, 2010	11.08	11.16	10.82	11.15
4271	NASDAQ	ODFL	Fri, May 14, 2010	10.90	11.05	10.82	11.00
4270	NASDAQ	ODFL	Thu, May 13, 2010	11.19	11.27	10.87	10.99
4269	NASDAQ	ODFL	Wed, May 12, 2010	11.21	11.47	11.12	11.26
4268	NASDAQ	ODFL	Tue, May 11, 2010	10.76	11.19	10.71	11.17
4267	NASDAQ	ODFL	Mon, May 10, 2010	10.52	10.82	10.44	10.82
4266	NASDAQ	ODFL	Fri, May 7, 2010	10.46	10.53	10.02	10.11
4265	NASDAQ	ODFL	Thu, May 6, 2010	11.10	11.13	10.04	10.46
4264	NASDAQ	ODFL	Wed, May 5, 2010	10.67	10.87	10.58	10.75
4263	NASDAQ	ODFL	Tue, May 4, 2010	10.84	10.85	10.56	10.73
4262	NASDAQ	ODFL	Mon, May 3, 2010	10.70	11.06	10.63	10.90
4261	NASDAQ	ODFL	Fri, Apr 30, 2010	11.01	11.19	10.62	10.63
4260	NASDAQ	ODFL	Thu, Apr 29, 2010	10.65	11.01	10.65	10.97
4259	NASDAQ	ODFL	Wed, Apr 28, 2010	11.13	11.19	10.45	10.56
4258	NASDAQ	ODFL	Tue, Apr 27, 2010	11.19	11.51	11.01	11.11
4257	NASDAQ	ODFL	Mon, Apr 26, 2010	11.08	11.31	10.98	11.25
4256	NASDAQ	ODFL	Fri, Apr 23, 2010	10.92	11.15	10.87	11.07
4255	NASDAQ	ODFL	Thu, Apr 22, 2010	10.75	10.95	10.58	10.91
4254	NASDAQ	ODFL	Wed, Apr 21, 2010	10.81	10.86	10.60	10.84
4253	NASDAQ	ODFL	Tue, Apr 20, 2010	10.92	11.03	10.60	10.75
4252	NASDAQ	ODFL	Mon, Apr 19, 2010	10.94	11.00	10.70	10.87
4251	NASDAQ	ODFL	Fri, Apr 16, 2010	11.05	11.05	10.83	11.00
4250	NASDAQ	ODFL	Thu, Apr 15, 2010	10.68	11.31	10.67	11.05
4249	NASDAQ	ODFL	Wed, Apr 14, 2010	10.31	10.66	10.27	10.65
4248	NASDAQ	ODFL	Tue, Apr 13, 2010	10.26	10.31	10.14	10.24
4247	NASDAQ	ODFL	Mon, Apr 12, 2010	10.30	10.43	10.25	10.29
4246	NASDAQ	ODFL	Fri, Apr 9, 2010	10.31	10.32	10.21	10.30
4245	NASDAQ	ODFL	Thu, Apr 8, 2010	10.21	10.36	10.13	10.34
4244	NASDAQ	ODFL	Wed, Apr 7, 2010	10.18	10.27	10.03	10.27
4243	NASDAQ	ODFL	Tue, Apr 6, 2010	10.01	10.33	9.93	10.19
4242	NASDAQ	ODFL	Mon, Apr 5, 2010	9.85	10.00	9.75	10.00
4241	NASDAQ	ODFL	Thu, Apr 1, 2010	9.96	10.12	9.74	9.81
4240	NASDAQ	ODFL	Wed, Mar 31, 2010	9.86	10.02	9.74	9.89
4239	NASDAQ	ODFL	Tue, Mar 30, 2010	9.82	9.91	9.75	9.90
4238	NASDAQ	ODFL	Mon, Mar 29, 2010	9.85	9.96	9.73	9.78
4237	NASDAQ	ODFL	Fri, Mar 26, 2010	9.82	9.91	9.66	9.80
4236	NASDAQ	ODFL	Thu, Mar 25, 2010	9.91	10.05	9.81	9.82
4235	NASDAQ	ODFL	Wed, Mar 24, 2010	9.95	9.98	9.81	9.83
4234	NASDAQ	ODFL	Tue, Mar 23, 2010	9.96	10.03	9.91	9.95
4233	NASDAQ	ODFL	Mon, Mar 22, 2010	9.80	10.00	9.75	9.93
4232	NASDAQ	ODFL	Fri, Mar 19, 2010	10.02	10.02	9.83	9.88
4231	NASDAQ	ODFL	Thu, Mar 18, 2010	10.03	10.07	9.85	9.97
4230	NASDAQ	ODFL	Wed, Mar 17, 2010	10.23	10.25	10.02	10.07
4229	NASDAQ	ODFL	Tue, Mar 16, 2010	9.93	10.22	9.93	10.21
4228	NASDAQ	ODFL	Mon, Mar 15, 2010	9.89	9.99	9.79	9.93
4227	NASDAQ	ODFL	Fri, Mar 12, 2010	9.99	10.01	9.71	9.93
4226	NASDAQ	ODFL	Thu, Mar 11, 2010	9.82	10.00	9.81	9.94
4225	NASDAQ	ODFL	Wed, Mar 10, 2010	9.85	10.16	9.70	9.88
4224	NASDAQ	ODFL	Tue, Mar 9, 2010	9.51	10.06	9.51	9.87
4223	NASDAQ	ODFL	Mon, Mar 8, 2010	9.31	9.63	9.31	9.49
4222	NASDAQ	ODFL	Fri, Mar 5, 2010	9.10	9.27	9.02	9.23
4221	NASDAQ	ODFL	Thu, Mar 4, 2010	9.07	9.15	9.04	9.08
4220	NASDAQ	ODFL	Wed, Mar 3, 2010	9.02	9.14	8.92	9.08
4219	NASDAQ	ODFL	Tue, Mar 2, 2010	9.01	9.04	8.93	8.99
4218	NASDAQ	ODFL	Mon, Mar 1, 2010	9.12	9.13	8.97	9.02
4217	NASDAQ	ODFL	Fri, Feb 26, 2010	9.01	9.14	8.92	9.11
4216	NASDAQ	ODFL	Thu, Feb 25, 2010	8.84	9.05	8.80	9.03
4215	NASDAQ	ODFL	Wed, Feb 24, 2010	8.77	8.95	8.76	8.92
4214	NASDAQ	ODFL	Tue, Feb 23, 2010	8.80	8.82	8.61	8.77
4213	NASDAQ	ODFL	Mon, Feb 22, 2010	8.63	8.86	8.61	8.83
4212	NASDAQ	ODFL	Fri, Feb 19, 2010	8.55	8.66	8.52	8.64
4211	NASDAQ	ODFL	Thu, Feb 18, 2010	8.55	8.71	8.52	8.54
4210	NASDAQ	ODFL	Wed, Feb 17, 2010	8.44	8.58	8.41	8.57
4209	NASDAQ	ODFL	Tue, Feb 16, 2010	8.47	8.47	8.28	8.39
4208	NASDAQ	ODFL	Fri, Feb 12, 2010	8.37	8.45	8.23	8.45
4207	NASDAQ	ODFL	Thu, Feb 11, 2010	8.30	8.47	8.15	8.41
4206	NASDAQ	ODFL	Wed, Feb 10, 2010	8.33	8.38	8.19	8.34
4205	NASDAQ	ODFL	Tue, Feb 9, 2010	8.28	8.42	8.19	8.38
4204	NASDAQ	ODFL	Mon, Feb 8, 2010	8.19	8.38	8.06	8.17
4203	NASDAQ	ODFL	Fri, Feb 5, 2010	8.23	8.35	8.03	8.18
4202	NASDAQ	ODFL	Thu, Feb 4, 2010	8.38	8.38	8.24	8.24
4201	NASDAQ	ODFL	Wed, Feb 3, 2010	8.27	8.45	8.22	8.41
4200	NASDAQ	ODFL	Tue, Feb 2, 2010	8.34	8.38	8.23	8.31
4199	NASDAQ	ODFL	Mon, Feb 1, 2010	8.17	8.39	8.15	8.33
4198	NASDAQ	ODFL	Fri, Jan 29, 2010	8.19	8.29	8.10	8.15
4197	NASDAQ	ODFL	Thu, Jan 28, 2010	8.31	8.61	8.11	8.18
4196	NASDAQ	ODFL	Wed, Jan 27, 2010	8.00	8.09	7.98	8.07
4195	NASDAQ	ODFL	Tue, Jan 26, 2010	7.91	8.05	7.85	8.00
4194	NASDAQ	ODFL	Mon, Jan 25, 2010	7.94	7.99	7.80	7.91
4193	NASDAQ	ODFL	Fri, Jan 22, 2010	7.96	8.02	7.82	7.86
4192	NASDAQ	ODFL	Thu, Jan 21, 2010	8.18	8.29	7.93	7.96
4191	NASDAQ	ODFL	Wed, Jan 20, 2010	8.24	8.24	8.04	8.16
4190	NASDAQ	ODFL	Tue, Jan 19, 2010	8.39	8.45	8.16	8.26
4189	NASDAQ	ODFL	Fri, Jan 15, 2010	8.67	8.67	8.31	8.42
4188	NASDAQ	ODFL	Thu, Jan 14, 2010	8.44	8.91	8.44	8.64
4187	NASDAQ	ODFL	Wed, Jan 13, 2010	8.64	8.72	8.52	8.66
4186	NASDAQ	ODFL	Tue, Jan 12, 2010	8.63	8.79	8.49	8.62
4185	NASDAQ	ODFL	Mon, Jan 11, 2010	8.74	8.79	8.59	8.66
4184	NASDAQ	ODFL	Fri, Jan 8, 2010	8.68	8.84	8.57	8.71
4183	NASDAQ	ODFL	Thu, Jan 7, 2010	8.78	9.11	8.59	8.59
4182	NASDAQ	ODFL	Wed, Jan 6, 2010	8.85	9.24	8.85	9.03
4181	NASDAQ	ODFL	Tue, Jan 5, 2010	8.64	8.89	8.44	8.87
4180	NASDAQ	ODFL	Mon, Jan 4, 2010	9.10	9.22	8.59	8.68
4179	NASDAQ	ODFL	Thu, Dec 31, 2009	9.19	9.23	8.92	9.10
4178	NASDAQ	ODFL	Wed, Dec 30, 2009	9.95	9.96	9.64	9.91
4177	NASDAQ	ODFL	Tue, Dec 29, 2009	9.54	10.05	9.50	9.99
4176	NASDAQ	ODFL	Mon, Dec 28, 2009	9.57	9.58	9.34	9.50
4175	NASDAQ	ODFL	Thu, Dec 24, 2009	9.85	10.00	9.55	9.60
4174	NASDAQ	ODFL	Wed, Dec 23, 2009	9.63	9.86	9.40	9.78
4173	NASDAQ	ODFL	Tue, Dec 22, 2009	9.54	9.62	9.11	9.59
4172	NASDAQ	ODFL	Mon, Dec 21, 2009	9.67	9.97	9.57	9.80
4171	NASDAQ	ODFL	Fri, Dec 18, 2009	9.98	10.36	9.48	9.64
4170	NASDAQ	ODFL	Thu, Dec 17, 2009	8.73	9.80	8.49	9.71
4169	NASDAQ	ODFL	Wed, Dec 16, 2009	8.97	9.09	8.79	8.81
4168	NASDAQ	ODFL	Tue, Dec 15, 2009	8.92	9.12	8.78	8.89
4167	NASDAQ	ODFL	Mon, Dec 14, 2009	9.05	9.05	8.74	8.92
4166	NASDAQ	ODFL	Fri, Dec 11, 2009	9.11	9.23	8.94	8.98
4165	NASDAQ	ODFL	Thu, Dec 10, 2009	9.23	9.25	8.98	9.07
4164	NASDAQ	ODFL	Wed, Dec 9, 2009	8.79	9.19	8.79	9.16
4163	NASDAQ	ODFL	Tue, Dec 8, 2009	8.31	8.73	8.22	8.72
4162	NASDAQ	ODFL	Mon, Dec 7, 2009	8.47	8.58	8.27	8.37
4161	NASDAQ	ODFL	Fri, Dec 4, 2009	8.26	8.58	8.25	8.50
4160	NASDAQ	ODFL	Thu, Dec 3, 2009	8.16	8.32	8.03	8.19
4159	NASDAQ	ODFL	Wed, Dec 2, 2009	7.89	8.15	7.85	8.12
4158	NASDAQ	ODFL	Tue, Dec 1, 2009	7.87	8.02	7.84	7.87
4157	NASDAQ	ODFL	Mon, Nov 30, 2009	7.87	7.89	7.63	7.85
4156	NASDAQ	ODFL	Fri, Nov 27, 2009	7.82	8.01	7.75	7.90
4155	NASDAQ	ODFL	Wed, Nov 25, 2009	8.13	8.24	8.03	8.03
4154	NASDAQ	ODFL	Tue, Nov 24, 2009	8.15	8.17	8.05	8.12
4153	NASDAQ	ODFL	Mon, Nov 23, 2009	8.32	8.41	8.10	8.17
4152	NASDAQ	ODFL	Fri, Nov 20, 2009	8.15	8.31	8.13	8.19
4151	NASDAQ	ODFL	Thu, Nov 19, 2009	8.44	8.51	8.17	8.23
4150	NASDAQ	ODFL	Wed, Nov 18, 2009	8.41	8.53	8.38	8.47
4149	NASDAQ	ODFL	Tue, Nov 17, 2009	8.50	8.50	8.39	8.44
4148	NASDAQ	ODFL	Mon, Nov 16, 2009	8.45	8.62	8.44	8.56
4147	NASDAQ	ODFL	Fri, Nov 13, 2009	8.29	8.43	8.14	8.37
4146	NASDAQ	ODFL	Thu, Nov 12, 2009	8.59	8.65	8.38	8.40
4145	NASDAQ	ODFL	Wed, Nov 11, 2009	7.99	8.64	7.83	8.59
4144	NASDAQ	ODFL	Tue, Nov 10, 2009	7.64	7.81	7.64	7.77
4143	NASDAQ	ODFL	Mon, Nov 9, 2009	7.39	7.67	7.34	7.64
4142	NASDAQ	ODFL	Fri, Nov 6, 2009	7.17	7.37	7.14	7.32
4141	NASDAQ	ODFL	Thu, Nov 5, 2009	7.21	7.40	7.16	7.21
4140	NASDAQ	ODFL	Wed, Nov 4, 2009	7.59	7.70	7.19	7.21
4139	NASDAQ	ODFL	Tue, Nov 3, 2009	7.43	7.61	7.39	7.59
4138	NASDAQ	ODFL	Mon, Nov 2, 2009	7.57	7.62	7.26	7.41
4137	NASDAQ	ODFL	Fri, Oct 30, 2009	8.06	8.06	7.67	7.70
4136	NASDAQ	ODFL	Thu, Oct 29, 2009	7.91	8.07	7.87	8.00
4135	NASDAQ	ODFL	Wed, Oct 28, 2009	7.92	8.00	7.68	7.82
4134	NASDAQ	ODFL	Tue, Oct 27, 2009	8.00	8.09	7.88	7.96
4133	NASDAQ	ODFL	Mon, Oct 26, 2009	8.06	8.16	7.89	7.99
4132	NASDAQ	ODFL	Fri, Oct 23, 2009	8.33	8.55	8.04	8.09
4131	NASDAQ	ODFL	Thu, Oct 22, 2009	8.24	8.51	8.08	8.39
4130	NASDAQ	ODFL	Wed, Oct 21, 2009	8.71	8.89	8.59	8.61
4129	NASDAQ	ODFL	Tue, Oct 20, 2009	8.81	8.91	8.71	8.75
4128	NASDAQ	ODFL	Mon, Oct 19, 2009	8.95	8.99	8.77	8.81
4127	NASDAQ	ODFL	Fri, Oct 16, 2009	8.83	8.94	8.73	8.91
4126	NASDAQ	ODFL	Thu, Oct 15, 2009	8.94	8.98	8.84	8.86
4125	NASDAQ	ODFL	Wed, Oct 14, 2009	8.93	9.08	8.89	9.03
4124	NASDAQ	ODFL	Tue, Oct 13, 2009	8.87	8.99	8.81	8.87
4123	NASDAQ	ODFL	Mon, Oct 12, 2009	8.89	8.92	8.79	8.90
4122	NASDAQ	ODFL	Fri, Oct 9, 2009	8.86	9.03	8.80	8.83
4121	NASDAQ	ODFL	Thu, Oct 8, 2009	9.12	9.19	8.88	8.89
4120	NASDAQ	ODFL	Wed, Oct 7, 2009	8.93	9.12	8.87	9.03
4119	NASDAQ	ODFL	Tue, Oct 6, 2009	8.99	9.13	8.92	8.94
4118	NASDAQ	ODFL	Mon, Oct 5, 2009	8.86	8.93	8.70	8.91
4117	NASDAQ	ODFL	Fri, Oct 2, 2009	8.71	8.96	8.62	8.80
4116	NASDAQ	ODFL	Thu, Oct 1, 2009	8.97	9.06	8.73	8.75
4115	NASDAQ	ODFL	Wed, Sep 30, 2009	8.95	9.19	8.79	9.02
4114	NASDAQ	ODFL	Tue, Sep 29, 2009	9.02	9.12	8.92	8.94
4113	NASDAQ	ODFL	Mon, Sep 28, 2009	9.02	9.21	8.91	9.02
4112	NASDAQ	ODFL	Fri, Sep 25, 2009	9.07	9.12	8.78	9.00
4111	NASDAQ	ODFL	Thu, Sep 24, 2009	9.60	9.66	8.92	9.07
4110	NASDAQ	ODFL	Wed, Sep 23, 2009	9.98	10.05	9.50	9.53
4109	NASDAQ	ODFL	Tue, Sep 22, 2009	9.92	10.01	9.83	9.94
4108	NASDAQ	ODFL	Mon, Sep 21, 2009	9.89	9.96	9.73	9.85
4107	NASDAQ	ODFL	Fri, Sep 18, 2009	10.18	10.40	9.92	9.96
4106	NASDAQ	ODFL	Thu, Sep 17, 2009	10.10	10.38	9.99	10.15
4105	NASDAQ	ODFL	Wed, Sep 16, 2009	10.40	10.52	9.75	10.06
4104	NASDAQ	ODFL	Tue, Sep 15, 2009	10.46	10.52	10.32	10.40
4103	NASDAQ	ODFL	Mon, Sep 14, 2009	10.44	10.60	10.44	10.51
4102	NASDAQ	ODFL	Fri, Sep 11, 2009	10.55	10.63	10.46	10.55
4101	NASDAQ	ODFL	Thu, Sep 10, 2009	10.58	10.62	10.34	10.43
4100	NASDAQ	ODFL	Wed, Sep 9, 2009	10.67	10.70	10.49	10.56
4099	NASDAQ	ODFL	Tue, Sep 8, 2009	10.95	11.08	10.62	10.71
4098	NASDAQ	ODFL	Fri, Sep 4, 2009	10.71	10.96	10.55	10.92
4097	NASDAQ	ODFL	Thu, Sep 3, 2009	10.51	10.77	10.44	10.77
4096	NASDAQ	ODFL	Wed, Sep 2, 2009	10.53	10.61	10.42	10.51
4095	NASDAQ	ODFL	Tue, Sep 1, 2009	10.52	10.84	10.52	10.53
4094	NASDAQ	ODFL	Mon, Aug 31, 2009	10.79	10.81	10.53	10.60
4093	NASDAQ	ODFL	Fri, Aug 28, 2009	11.11	11.26	10.84	10.85
4092	NASDAQ	ODFL	Thu, Aug 27, 2009	11.22	11.30	10.72	11.04
4091	NASDAQ	ODFL	Wed, Aug 26, 2009	11.29	11.48	11.09	11.16
4090	NASDAQ	ODFL	Tue, Aug 25, 2009	11.06	11.41	11.00	11.27
4089	NASDAQ	ODFL	Mon, Aug 24, 2009	10.95	10.99	10.74	10.97
4088	NASDAQ	ODFL	Fri, Aug 21, 2009	10.82	11.03	10.71	10.89
4087	NASDAQ	ODFL	Thu, Aug 20, 2009	10.79	10.88	10.60	10.69
4086	NASDAQ	ODFL	Wed, Aug 19, 2009	10.65	10.83	10.42	10.78
4085	NASDAQ	ODFL	Tue, Aug 18, 2009	10.52	10.81	10.49	10.76
4084	NASDAQ	ODFL	Mon, Aug 17, 2009	10.67	10.67	10.35	10.43
4083	NASDAQ	ODFL	Fri, Aug 14, 2009	11.06	11.10	10.67	10.74
4082	NASDAQ	ODFL	Thu, Aug 13, 2009	11.38	11.38	11.01	11.05
4081	NASDAQ	ODFL	Wed, Aug 12, 2009	11.00	11.40	10.89	11.29
4080	NASDAQ	ODFL	Tue, Aug 11, 2009	10.67	11.01	10.67	10.96
4079	NASDAQ	ODFL	Mon, Aug 10, 2009	10.79	10.82	10.50	10.74
4078	NASDAQ	ODFL	Fri, Aug 7, 2009	10.62	11.05	10.47	10.88
4077	NASDAQ	ODFL	Thu, Aug 6, 2009	10.68	10.70	10.44	10.44
4076	NASDAQ	ODFL	Wed, Aug 5, 2009	10.99	10.99	10.65	10.67
4075	NASDAQ	ODFL	Tue, Aug 4, 2009	10.86	11.09	10.74	10.95
4074	NASDAQ	ODFL	Mon, Aug 3, 2009	10.62	10.91	10.52	10.91
4073	NASDAQ	ODFL	Fri, Jul 31, 2009	9.73	10.62	9.52	10.56
4072	NASDAQ	ODFL	Thu, Jul 30, 2009	9.65	9.84	9.55	9.74
4071	NASDAQ	ODFL	Wed, Jul 29, 2009	9.46	9.51	9.28	9.50
4070	NASDAQ	ODFL	Tue, Jul 28, 2009	9.67	9.79	9.45	9.57
4069	NASDAQ	ODFL	Mon, Jul 27, 2009	9.80	9.80	9.56	9.77
4068	NASDAQ	ODFL	Fri, Jul 24, 2009	10.15	10.41	9.52	9.70
4067	NASDAQ	ODFL	Thu, Jul 23, 2009	9.69	10.01	9.53	10.00
4066	NASDAQ	ODFL	Wed, Jul 22, 2009	9.49	10.14	9.48	9.98
4065	NASDAQ	ODFL	Tue, Jul 21, 2009	9.95	9.99	9.79	9.84
4064	NASDAQ	ODFL	Mon, Jul 20, 2009	9.69	9.95	9.55	9.92
4063	NASDAQ	ODFL	Fri, Jul 17, 2009	9.63	9.71	9.42	9.67
4062	NASDAQ	ODFL	Thu, Jul 16, 2009	9.52	9.70	9.29	9.61
4061	NASDAQ	ODFL	Wed, Jul 15, 2009	9.54	9.64	9.29	9.56
4060	NASDAQ	ODFL	Tue, Jul 14, 2009	10.08	10.16	9.51	9.56
4059	NASDAQ	ODFL	Mon, Jul 13, 2009	10.10	10.10	9.59	10.07
4058	NASDAQ	ODFL	Fri, Jul 10, 2009	9.92	10.11	9.87	10.05
4057	NASDAQ	ODFL	Thu, Jul 9, 2009	10.44	10.54	9.89	9.93
4056	NASDAQ	ODFL	Wed, Jul 8, 2009	10.33	10.46	10.05	10.42
4055	NASDAQ	ODFL	Tue, Jul 7, 2009	10.24	10.69	10.06	10.31
4054	NASDAQ	ODFL	Mon, Jul 6, 2009	10.00	10.23	9.92	10.21
4053	NASDAQ	ODFL	Thu, Jul 2, 2009	9.98	10.10	9.91	10.06
4052	NASDAQ	ODFL	Wed, Jul 1, 2009	10.01	10.33	9.95	10.15
4051	NASDAQ	ODFL	Tue, Jun 30, 2009	9.86	10.02	9.79	9.95
4050	NASDAQ	ODFL	Mon, Jun 29, 2009	9.87	9.94	9.70	9.93
4049	NASDAQ	ODFL	Fri, Jun 26, 2009	9.69	9.97	9.54	9.87
4048	NASDAQ	ODFL	Thu, Jun 25, 2009	9.33	9.79	9.25	9.77
4047	NASDAQ	ODFL	Wed, Jun 24, 2009	9.40	9.65	9.24	9.43
4046	NASDAQ	ODFL	Tue, Jun 23, 2009	9.43	9.62	9.30	9.34
4045	NASDAQ	ODFL	Mon, Jun 22, 2009	9.82	9.82	9.33	9.39
4044	NASDAQ	ODFL	Fri, Jun 19, 2009	9.78	9.98	9.60	9.87
4043	NASDAQ	ODFL	Thu, Jun 18, 2009	9.53	9.91	9.01	9.46
4042	NASDAQ	ODFL	Wed, Jun 17, 2009	8.98	9.22	8.63	9.03
4041	NASDAQ	ODFL	Tue, Jun 16, 2009	9.30	9.44	8.90	8.95
4040	NASDAQ	ODFL	Mon, Jun 15, 2009	9.39	9.39	9.05	9.15
4039	NASDAQ	ODFL	Fri, Jun 12, 2009	9.43	9.43	9.06	9.20
4038	NASDAQ	ODFL	Thu, Jun 11, 2009	9.32	9.56	9.23	9.39
4037	NASDAQ	ODFL	Wed, Jun 10, 2009	9.40	9.61	8.97	9.21
4036	NASDAQ	ODFL	Tue, Jun 9, 2009	9.04	9.34	9.00	9.29
4035	NASDAQ	ODFL	Mon, Jun 8, 2009	8.86	9.13	8.72	9.03
4034	NASDAQ	ODFL	Fri, Jun 5, 2009	8.97	9.08	8.86	8.96
4033	NASDAQ	ODFL	Thu, Jun 4, 2009	9.00	9.00	8.69	8.94
4032	NASDAQ	ODFL	Wed, Jun 3, 2009	8.87	9.01	8.67	8.92
4031	NASDAQ	ODFL	Tue, Jun 2, 2009	8.99	9.13	8.91	8.97
4030	NASDAQ	ODFL	Mon, Jun 1, 2009	8.79	9.11	8.79	9.06
4029	NASDAQ	ODFL	Fri, May 29, 2009	8.44	8.73	8.30	8.73
4028	NASDAQ	ODFL	Thu, May 28, 2009	8.43	8.54	8.21	8.37
4027	NASDAQ	ODFL	Wed, May 27, 2009	8.33	8.78	8.27	8.37
4026	NASDAQ	ODFL	Tue, May 26, 2009	7.74	8.42	7.71	8.41
4025	NASDAQ	ODFL	Fri, May 22, 2009	7.92	8.01	7.73	7.84
4024	NASDAQ	ODFL	Thu, May 21, 2009	8.23	8.27	7.78	7.90
4023	NASDAQ	ODFL	Wed, May 20, 2009	8.87	8.98	8.25	8.27
4022	NASDAQ	ODFL	Tue, May 19, 2009	8.68	8.84	8.66	8.78
4021	NASDAQ	ODFL	Mon, May 18, 2009	8.78	8.99	8.52	8.61
4020	NASDAQ	ODFL	Fri, May 15, 2009	8.07	9.01	8.04	8.74
4019	NASDAQ	ODFL	Thu, May 14, 2009	7.71	8.32	7.71	8.08
4018	NASDAQ	ODFL	Wed, May 13, 2009	7.86	7.88	7.61	7.70
4017	NASDAQ	ODFL	Tue, May 12, 2009	8.18	8.33	7.77	8.03
4016	NASDAQ	ODFL	Mon, May 11, 2009	8.38	8.38	8.05	8.19
4015	NASDAQ	ODFL	Fri, May 8, 2009	8.70	8.80	8.41	8.59
4014	NASDAQ	ODFL	Thu, May 7, 2009	8.78	9.03	8.45	8.60
4013	NASDAQ	ODFL	Wed, May 6, 2009	8.57	8.76	8.36	8.74
4012	NASDAQ	ODFL	Tue, May 5, 2009	8.59	8.68	8.27	8.49
4011	NASDAQ	ODFL	Mon, May 4, 2009	8.43	8.68	8.36	8.67
4010	NASDAQ	ODFL	Fri, May 1, 2009	8.34	8.50	8.09	8.36
4009	NASDAQ	ODFL	Thu, Apr 30, 2009	8.42	8.74	8.32	8.34
4008	NASDAQ	ODFL	Wed, Apr 29, 2009	8.12	8.50	7.99	8.37
4007	NASDAQ	ODFL	Tue, Apr 28, 2009	7.96	8.17	7.84	8.00
4006	NASDAQ	ODFL	Mon, Apr 27, 2009	8.21	8.35	7.95	8.05
4005	NASDAQ	ODFL	Fri, Apr 24, 2009	8.28	8.47	8.01	8.38
4004	NASDAQ	ODFL	Thu, Apr 23, 2009	8.27	8.43	7.95	8.12
4003	NASDAQ	ODFL	Wed, Apr 22, 2009	7.82	8.58	7.76	8.26
4002	NASDAQ	ODFL	Tue, Apr 21, 2009	7.72	8.05	7.62	8.02
4001	NASDAQ	ODFL	Mon, Apr 20, 2009	8.22	8.29	7.80	7.81
4000	NASDAQ	ODFL	Fri, Apr 17, 2009	8.50	8.60	8.30	8.57
3999	NASDAQ	ODFL	Thu, Apr 16, 2009	8.21	8.57	8.08	8.50
3998	NASDAQ	ODFL	Wed, Apr 15, 2009	7.95	8.25	7.95	8.15
3997	NASDAQ	ODFL	Tue, Apr 14, 2009	7.94	8.28	7.87	8.04
3996	NASDAQ	ODFL	Mon, Apr 13, 2009	8.12	8.16	7.92	8.09
3995	NASDAQ	ODFL	Thu, Apr 9, 2009	7.89	8.27	7.89	8.21
3994	NASDAQ	ODFL	Wed, Apr 8, 2009	7.40	7.69	7.21	7.66
3993	NASDAQ	ODFL	Tue, Apr 7, 2009	7.34	7.43	7.12	7.18
3992	NASDAQ	ODFL	Mon, Apr 6, 2009	7.59	7.70	7.29	7.44
3991	NASDAQ	ODFL	Fri, Apr 3, 2009	7.66	7.80	7.54	7.70
3990	NASDAQ	ODFL	Thu, Apr 2, 2009	7.40	7.85	7.21	7.64
3989	NASDAQ	ODFL	Wed, Apr 1, 2009	6.85	7.25	6.70	7.23
3988	NASDAQ	ODFL	Tue, Mar 31, 2009	6.98	7.13	6.72	6.96
3987	NASDAQ	ODFL	Mon, Mar 30, 2009	7.09	7.10	6.69	6.87
3986	NASDAQ	ODFL	Fri, Mar 27, 2009	7.35	7.52	7.17	7.29
3985	NASDAQ	ODFL	Thu, Mar 26, 2009	7.24	7.70	7.16	7.68
3984	NASDAQ	ODFL	Wed, Mar 25, 2009	7.02	7.39	6.83	7.10
3983	NASDAQ	ODFL	Tue, Mar 24, 2009	7.11	7.19	6.87	6.98
3982	NASDAQ	ODFL	Mon, Mar 23, 2009	6.78	7.31	6.78	7.28
3981	NASDAQ	ODFL	Fri, Mar 20, 2009	7.07	7.09	6.53	6.55
3980	NASDAQ	ODFL	Thu, Mar 19, 2009	7.18	7.27	6.92	6.99
3979	NASDAQ	ODFL	Wed, Mar 18, 2009	7.03	7.16	6.81	7.16
3978	NASDAQ	ODFL	Tue, Mar 17, 2009	6.81	7.11	6.66	7.11
3977	NASDAQ	ODFL	Mon, Mar 16, 2009	6.45	7.11	6.45	6.79
3976	NASDAQ	ODFL	Fri, Mar 13, 2009	6.82	6.96	6.57	6.66
3975	NASDAQ	ODFL	Thu, Mar 12, 2009	6.17	6.86	6.12	6.80
3974	NASDAQ	ODFL	Wed, Mar 11, 2009	5.98	6.62	5.93	6.41
3973	NASDAQ	ODFL	Tue, Mar 10, 2009	5.82	6.16	5.54	5.96
3972	NASDAQ	ODFL	Mon, Mar 9, 2009	5.57	6.02	5.57	5.64
3971	NASDAQ	ODFL	Fri, Mar 6, 2009	6.02	6.07	5.56	5.67
3970	NASDAQ	ODFL	Thu, Mar 5, 2009	5.95	6.11	5.81	5.96
3969	NASDAQ	ODFL	Wed, Mar 4, 2009	6.06	6.27	5.99	6.09
3968	NASDAQ	ODFL	Tue, Mar 3, 2009	6.06	6.11	5.91	5.91
3967	NASDAQ	ODFL	Mon, Mar 2, 2009	6.33	6.44	5.97	5.99
3966	NASDAQ	ODFL	Fri, Feb 27, 2009	6.33	6.60	6.19	6.46
3965	NASDAQ	ODFL	Thu, Feb 26, 2009	6.70	6.90	6.41	6.47
3964	NASDAQ	ODFL	Wed, Feb 25, 2009	6.76	6.86	6.45	6.70
3963	NASDAQ	ODFL	Tue, Feb 24, 2009	6.99	7.27	6.88	7.19
3962	NASDAQ	ODFL	Mon, Feb 23, 2009	7.58	7.58	6.85	6.89
3961	NASDAQ	ODFL	Fri, Feb 20, 2009	7.14	7.28	7.08	7.15
3960	NASDAQ	ODFL	Thu, Feb 19, 2009	7.33	7.55	7.21	7.26
3959	NASDAQ	ODFL	Wed, Feb 18, 2009	7.32	7.45	7.21	7.27
3958	NASDAQ	ODFL	Tue, Feb 17, 2009	7.25	7.50	7.21	7.26
3957	NASDAQ	ODFL	Fri, Feb 13, 2009	7.62	7.72	7.42	7.64
3956	NASDAQ	ODFL	Thu, Feb 12, 2009	7.47	7.72	7.26	7.70
3955	NASDAQ	ODFL	Wed, Feb 11, 2009	7.63	7.76	7.43	7.56
3954	NASDAQ	ODFL	Tue, Feb 10, 2009	7.77	7.91	7.50	7.56
3953	NASDAQ	ODFL	Mon, Feb 9, 2009	8.14	8.14	7.73	7.80
3952	NASDAQ	ODFL	Fri, Feb 6, 2009	7.83	8.21	7.83	8.15
3951	NASDAQ	ODFL	Thu, Feb 5, 2009	7.61	8.02	7.56	7.85
3950	NASDAQ	ODFL	Wed, Feb 4, 2009	8.14	8.14	7.69	7.69
3949	NASDAQ	ODFL	Tue, Feb 3, 2009	7.64	7.95	7.53	7.89
3948	NASDAQ	ODFL	Mon, Feb 2, 2009	7.27	7.59	7.09	7.55
3947	NASDAQ	ODFL	Fri, Jan 30, 2009	7.98	7.99	7.40	7.43
3946	NASDAQ	ODFL	Thu, Jan 29, 2009	7.28	7.89	6.99	7.87
3945	NASDAQ	ODFL	Wed, Jan 28, 2009	6.56	7.12	6.49	6.99
3944	NASDAQ	ODFL	Tue, Jan 27, 2009	6.41	6.57	6.32	6.42
3943	NASDAQ	ODFL	Mon, Jan 26, 2009	6.41	6.66	6.20	6.36
3942	NASDAQ	ODFL	Fri, Jan 23, 2009	6.48	6.70	6.39	6.46
3941	NASDAQ	ODFL	Thu, Jan 22, 2009	6.52	6.75	6.38	6.61
3940	NASDAQ	ODFL	Wed, Jan 21, 2009	6.51	6.74	6.33	6.70
3939	NASDAQ	ODFL	Tue, Jan 20, 2009	6.59	6.64	6.25	6.27
3938	NASDAQ	ODFL	Fri, Jan 16, 2009	6.97	7.04	6.38	6.68
3937	NASDAQ	ODFL	Thu, Jan 15, 2009	6.54	6.97	6.40	6.87
3936	NASDAQ	ODFL	Wed, Jan 14, 2009	6.81	7.11	6.48	6.52
3935	NASDAQ	ODFL	Tue, Jan 13, 2009	6.90	7.03	6.81	6.90
3934	NASDAQ	ODFL	Mon, Jan 12, 2009	7.31	7.51	6.90	6.95
3933	NASDAQ	ODFL	Fri, Jan 9, 2009	7.72	7.74	7.24	7.34
3932	NASDAQ	ODFL	Thu, Jan 8, 2009	8.02	8.10	7.67	7.77
3931	NASDAQ	ODFL	Wed, Jan 7, 2009	8.13	8.33	8.00	8.03
3930	NASDAQ	ODFL	Tue, Jan 6, 2009	8.15	8.33	8.07	8.23
3929	NASDAQ	ODFL	Mon, Jan 5, 2009	8.70	8.70	7.88	8.03
3928	NASDAQ	ODFL	Fri, Jan 2, 2009	8.44	8.74	8.26	8.67
3927	NASDAQ	ODFL	Wed, Dec 31, 2008	8.03	8.65	8.03	8.43
3926	NASDAQ	ODFL	Tue, Dec 30, 2008	7.43	8.05	7.31	8.01
3925	NASDAQ	ODFL	Mon, Dec 29, 2008	7.35	7.44	7.23	7.35
3924	NASDAQ	ODFL	Fri, Dec 26, 2008	7.28	7.40	7.19	7.37
3923	NASDAQ	ODFL	Wed, Dec 24, 2008	7.14	7.29	7.02	7.23
3922	NASDAQ	ODFL	Tue, Dec 23, 2008	7.04	7.35	6.81	7.08
3921	NASDAQ	ODFL	Mon, Dec 22, 2008	7.55	7.55	7.16	7.38
3920	NASDAQ	ODFL	Fri, Dec 19, 2008	7.37	7.73	7.08	7.48
3919	NASDAQ	ODFL	Thu, Dec 18, 2008	7.41	7.42	7.10	7.20
3918	NASDAQ	ODFL	Wed, Dec 17, 2008	6.72	7.56	6.71	7.43
3917	NASDAQ	ODFL	Tue, Dec 16, 2008	6.33	6.87	6.31	6.83
3916	NASDAQ	ODFL	Mon, Dec 15, 2008	6.15	6.31	6.07	6.20
3915	NASDAQ	ODFL	Fri, Dec 12, 2008	6.22	6.25	5.98	6.15
3914	NASDAQ	ODFL	Thu, Dec 11, 2008	6.91	7.07	6.02	6.10
3913	NASDAQ	ODFL	Wed, Dec 10, 2008	6.84	7.14	6.69	7.03
3912	NASDAQ	ODFL	Tue, Dec 9, 2008	7.13	7.13	6.63	6.82
3911	NASDAQ	ODFL	Mon, Dec 8, 2008	7.22	7.73	7.09	7.48
3910	NASDAQ	ODFL	Fri, Dec 5, 2008	6.49	7.01	5.91	6.95
3909	NASDAQ	ODFL	Thu, Dec 4, 2008	6.84	7.12	6.52	6.63
3908	NASDAQ	ODFL	Wed, Dec 3, 2008	6.62	7.12	6.62	6.97
3907	NASDAQ	ODFL	Tue, Dec 2, 2008	6.78	6.94	6.53	6.82
3906	NASDAQ	ODFL	Mon, Dec 1, 2008	7.01	7.01	6.52	6.59
3905	NASDAQ	ODFL	Fri, Nov 28, 2008	7.02	7.11	6.91	7.05
3904	NASDAQ	ODFL	Wed, Nov 26, 2008	6.49	7.12	6.49	7.11
3903	NASDAQ	ODFL	Tue, Nov 25, 2008	6.82	6.82	6.37	6.66
3902	NASDAQ	ODFL	Mon, Nov 24, 2008	6.43	6.87	6.39	6.79
3901	NASDAQ	ODFL	Fri, Nov 21, 2008	5.68	6.39	5.47	6.37
3900	NASDAQ	ODFL	Thu, Nov 20, 2008	5.91	6.06	5.50	5.64
3899	NASDAQ	ODFL	Wed, Nov 19, 2008	6.36	6.63	5.75	5.78
3898	NASDAQ	ODFL	Tue, Nov 18, 2008	6.88	6.94	6.18	6.38
3897	NASDAQ	ODFL	Mon, Nov 17, 2008	7.02	7.15	6.74	6.82
3896	NASDAQ	ODFL	Fri, Nov 14, 2008	7.41	7.42	7.02	7.07
3895	NASDAQ	ODFL	Thu, Nov 13, 2008	7.00	7.54	6.67	7.51
3894	NASDAQ	ODFL	Wed, Nov 12, 2008	7.32	7.50	6.95	6.98
3893	NASDAQ	ODFL	Tue, Nov 11, 2008	7.63	7.63	7.26	7.46
3892	NASDAQ	ODFL	Mon, Nov 10, 2008	7.78	7.94	7.45	7.71
3891	NASDAQ	ODFL	Fri, Nov 7, 2008	7.73	7.80	7.38	7.61
3890	NASDAQ	ODFL	Thu, Nov 6, 2008	8.07	8.25	7.43	7.44
3889	NASDAQ	ODFL	Wed, Nov 5, 2008	8.57	8.70	7.78	7.84
3888	NASDAQ	ODFL	Tue, Nov 4, 2008	9.06	9.07	8.55	8.71
3887	NASDAQ	ODFL	Mon, Nov 3, 2008	8.47	8.91	8.47	8.85
3886	NASDAQ	ODFL	Fri, Oct 31, 2008	8.27	9.06	8.12	8.99
3885	NASDAQ	ODFL	Thu, Oct 30, 2008	8.20	8.44	8.00	8.30
3884	NASDAQ	ODFL	Wed, Oct 29, 2008	7.98	8.42	7.76	8.01
3883	NASDAQ	ODFL	Tue, Oct 28, 2008	7.60	7.95	7.05	7.94
3882	NASDAQ	ODFL	Mon, Oct 27, 2008	6.76	7.83	6.55	7.44
3881	NASDAQ	ODFL	Fri, Oct 24, 2008	6.79	7.35	6.52	6.80
3880	NASDAQ	ODFL	Thu, Oct 23, 2008	7.40	7.98	7.02	7.12
3879	NASDAQ	ODFL	Wed, Oct 22, 2008	7.55	7.66	7.02	7.16
3878	NASDAQ	ODFL	Tue, Oct 21, 2008	7.89	8.15	7.54	7.56
3877	NASDAQ	ODFL	Mon, Oct 20, 2008	7.80	8.15	7.68	8.01
3876	NASDAQ	ODFL	Fri, Oct 17, 2008	7.24	8.12	7.15	7.71
3875	NASDAQ	ODFL	Thu, Oct 16, 2008	6.95	7.62	6.75	7.55
3874	NASDAQ	ODFL	Wed, Oct 15, 2008	7.45	7.85	6.84	6.85
3873	NASDAQ	ODFL	Tue, Oct 14, 2008	8.15	8.26	7.56	7.61
3872	NASDAQ	ODFL	Mon, Oct 13, 2008	7.50	8.21	7.06	7.78
3871	NASDAQ	ODFL	Fri, Oct 10, 2008	6.41	7.34	6.09	7.19
3870	NASDAQ	ODFL	Thu, Oct 9, 2008	7.40	7.41	6.53	6.53
3869	NASDAQ	ODFL	Wed, Oct 8, 2008	6.81	7.42	6.68	7.22
3868	NASDAQ	ODFL	Tue, Oct 7, 2008	7.19	7.38	6.94	7.00
3867	NASDAQ	ODFL	Mon, Oct 6, 2008	6.85	7.19	6.60	7.14
3866	NASDAQ	ODFL	Fri, Oct 3, 2008	7.15	7.39	6.89	6.92
3865	NASDAQ	ODFL	Thu, Oct 2, 2008	8.15	8.15	6.93	7.12
3864	NASDAQ	ODFL	Wed, Oct 1, 2008	8.25	8.40	8.00	8.36
3863	NASDAQ	ODFL	Tue, Sep 30, 2008	8.10	8.49	7.97	8.40
3862	NASDAQ	ODFL	Mon, Sep 29, 2008	8.33	8.36	7.92	7.98
3861	NASDAQ	ODFL	Fri, Sep 26, 2008	8.64	8.67	8.30	8.55
3860	NASDAQ	ODFL	Thu, Sep 25, 2008	9.20	9.21	8.76	8.81
3859	NASDAQ	ODFL	Wed, Sep 24, 2008	9.10	9.47	8.84	8.86
3858	NASDAQ	ODFL	Tue, Sep 23, 2008	9.52	9.61	9.04	9.09
3857	NASDAQ	ODFL	Mon, Sep 22, 2008	9.37	10.22	9.35	9.51
3856	NASDAQ	ODFL	Fri, Sep 19, 2008	11.33	11.33	10.06	10.13
3855	NASDAQ	ODFL	Thu, Sep 18, 2008	10.35	11.27	9.91	10.97
3854	NASDAQ	ODFL	Wed, Sep 17, 2008	9.88	10.33	9.66	10.15
3853	NASDAQ	ODFL	Tue, Sep 16, 2008	10.34	10.49	9.83	10.15
3852	NASDAQ	ODFL	Mon, Sep 15, 2008	9.72	10.55	9.57	10.36
3851	NASDAQ	ODFL	Fri, Sep 12, 2008	9.84	10.08	9.65	10.03
3850	NASDAQ	ODFL	Thu, Sep 11, 2008	9.48	9.97	9.39	9.94
3849	NASDAQ	ODFL	Wed, Sep 10, 2008	9.26	9.70	8.97	9.54
3848	NASDAQ	ODFL	Tue, Sep 9, 2008	9.45	9.55	9.08	9.14
3847	NASDAQ	ODFL	Mon, Sep 8, 2008	9.58	9.86	9.19	9.42
3846	NASDAQ	ODFL	Fri, Sep 5, 2008	9.48	9.62	9.21	9.39
3845	NASDAQ	ODFL	Thu, Sep 4, 2008	9.93	10.10	9.40	9.54
3844	NASDAQ	ODFL	Wed, Sep 3, 2008	10.34	10.43	9.89	10.04
3843	NASDAQ	ODFL	Tue, Sep 2, 2008	10.13	10.37	10.01	10.35
3842	NASDAQ	ODFL	Fri, Aug 29, 2008	9.95	10.13	9.82	9.86
3841	NASDAQ	ODFL	Thu, Aug 28, 2008	9.62	10.13	9.57	10.01
3840	NASDAQ	ODFL	Wed, Aug 27, 2008	9.57	9.78	9.51	9.59
3839	NASDAQ	ODFL	Tue, Aug 26, 2008	9.63	9.66	9.41	9.53
3838	NASDAQ	ODFL	Mon, Aug 25, 2008	10.17	10.17	9.66	9.76
3837	NASDAQ	ODFL	Fri, Aug 22, 2008	9.95	10.31	9.91	10.23
3836	NASDAQ	ODFL	Thu, Aug 21, 2008	10.01	10.08	9.78	9.87
3835	NASDAQ	ODFL	Wed, Aug 20, 2008	10.26	10.37	10.04	10.09
3834	NASDAQ	ODFL	Tue, Aug 19, 2008	10.52	10.57	9.97	10.22
3833	NASDAQ	ODFL	Mon, Aug 18, 2008	10.76	10.97	10.52	10.67
3832	NASDAQ	ODFL	Fri, Aug 15, 2008	11.14	11.33	11.04	11.20
3831	NASDAQ	ODFL	Thu, Aug 14, 2008	10.68	11.08	10.68	11.02
3830	NASDAQ	ODFL	Wed, Aug 13, 2008	10.94	10.94	10.54	10.77
3829	NASDAQ	ODFL	Tue, Aug 12, 2008	11.43	11.45	10.77	10.86
3828	NASDAQ	ODFL	Mon, Aug 11, 2008	11.33	11.88	11.12	11.47
3827	NASDAQ	ODFL	Fri, Aug 8, 2008	10.71	11.54	10.71	11.33
3826	NASDAQ	ODFL	Thu, Aug 7, 2008	10.76	10.90	10.61	10.72
3825	NASDAQ	ODFL	Wed, Aug 6, 2008	11.00	11.03	10.79	10.93
3824	NASDAQ	ODFL	Tue, Aug 5, 2008	10.67	11.05	10.53	11.01
3823	NASDAQ	ODFL	Mon, Aug 4, 2008	10.58	10.68	10.28	10.53
3822	NASDAQ	ODFL	Fri, Aug 1, 2008	10.96	11.02	10.41	10.57
3821	NASDAQ	ODFL	Thu, Jul 31, 2008	10.67	11.07	10.67	10.87
3820	NASDAQ	ODFL	Wed, Jul 30, 2008	11.02	11.06	10.55	10.87
3819	NASDAQ	ODFL	Tue, Jul 29, 2008	10.47	10.99	10.41	10.96
3818	NASDAQ	ODFL	Mon, Jul 28, 2008	10.49	10.63	10.26	10.38
3817	NASDAQ	ODFL	Fri, Jul 25, 2008	10.48	10.57	10.29	10.55
3816	NASDAQ	ODFL	Thu, Jul 24, 2008	10.95	11.25	10.08	10.33
3815	NASDAQ	ODFL	Wed, Jul 23, 2008	11.29	11.29	10.22	10.46
3814	NASDAQ	ODFL	Tue, Jul 22, 2008	10.76	11.41	10.76	11.28
3813	NASDAQ	ODFL	Mon, Jul 21, 2008	11.14	11.19	10.59	10.66
3812	NASDAQ	ODFL	Fri, Jul 18, 2008	10.82	11.24	10.82	11.14
3811	NASDAQ	ODFL	Thu, Jul 17, 2008	10.36	10.95	10.21	10.74
3810	NASDAQ	ODFL	Wed, Jul 16, 2008	9.11	10.50	9.11	10.38
3809	NASDAQ	ODFL	Tue, Jul 15, 2008	8.35	8.64	8.12	8.39
3808	NASDAQ	ODFL	Mon, Jul 14, 2008	8.57	8.73	8.28	8.44
3807	NASDAQ	ODFL	Fri, Jul 11, 2008	8.73	8.73	8.24	8.47
3806	NASDAQ	ODFL	Thu, Jul 10, 2008	8.76	9.00	8.68	8.82
3805	NASDAQ	ODFL	Wed, Jul 9, 2008	8.85	9.03	8.68	8.76
3804	NASDAQ	ODFL	Tue, Jul 8, 2008	8.29	8.88	8.18	8.87
3803	NASDAQ	ODFL	Mon, Jul 7, 2008	8.42	8.56	8.19	8.25
3802	NASDAQ	ODFL	Thu, Jul 3, 2008	8.52	8.63	8.41	8.44
3801	NASDAQ	ODFL	Wed, Jul 2, 2008	8.83	9.01	8.54	8.57
3800	NASDAQ	ODFL	Tue, Jul 1, 2008	8.72	8.96	8.56	8.86
3799	NASDAQ	ODFL	Mon, Jun 30, 2008	8.75	9.06	8.58	8.89
3798	NASDAQ	ODFL	Fri, Jun 27, 2008	8.67	8.90	8.54	8.78
3797	NASDAQ	ODFL	Thu, Jun 26, 2008	8.77	8.89	8.61	8.67
3796	NASDAQ	ODFL	Wed, Jun 25, 2008	8.57	9.04	8.57	8.92
3795	NASDAQ	ODFL	Tue, Jun 24, 2008	8.84	8.96	8.63	8.66
3794	NASDAQ	ODFL	Mon, Jun 23, 2008	9.26	9.26	8.93	8.95
3793	NASDAQ	ODFL	Fri, Jun 20, 2008	9.24	9.33	9.04	9.21
3792	NASDAQ	ODFL	Thu, Jun 19, 2008	8.89	9.33	8.81	9.29
3791	NASDAQ	ODFL	Wed, Jun 18, 2008	8.60	8.99	8.45	8.89
3790	NASDAQ	ODFL	Tue, Jun 17, 2008	8.62	8.76	8.57	8.70
3789	NASDAQ	ODFL	Mon, Jun 16, 2008	8.59	8.71	8.53	8.61
3788	NASDAQ	ODFL	Fri, Jun 13, 2008	8.67	8.83	8.33	8.58
3787	NASDAQ	ODFL	Thu, Jun 12, 2008	8.31	8.37	8.07	8.13
3786	NASDAQ	ODFL	Wed, Jun 11, 2008	8.53	8.58	8.19	8.23
3785	NASDAQ	ODFL	Tue, Jun 10, 2008	8.64	8.67	8.47	8.57
3784	NASDAQ	ODFL	Mon, Jun 9, 2008	8.70	8.91	8.56	8.72
3783	NASDAQ	ODFL	Fri, Jun 6, 2008	9.24	9.24	8.62	8.64
3782	NASDAQ	ODFL	Thu, Jun 5, 2008	9.03	9.36	8.91	9.35
3781	NASDAQ	ODFL	Wed, Jun 4, 2008	8.67	9.19	8.67	9.03
3780	NASDAQ	ODFL	Tue, Jun 3, 2008	8.83	9.00	8.62	8.73
3779	NASDAQ	ODFL	Mon, Jun 2, 2008	8.93	8.93	8.70	8.78
3778	NASDAQ	ODFL	Fri, May 30, 2008	8.57	8.95	8.40	8.94
3777	NASDAQ	ODFL	Thu, May 29, 2008	8.32	8.65	8.30	8.51
3776	NASDAQ	ODFL	Wed, May 28, 2008	8.49	8.52	8.26	8.34
3775	NASDAQ	ODFL	Tue, May 27, 2008	8.00	8.43	8.00	8.41
3774	NASDAQ	ODFL	Fri, May 23, 2008	8.56	8.62	8.27	8.31
3773	NASDAQ	ODFL	Thu, May 22, 2008	8.33	8.62	8.29	8.62
3772	NASDAQ	ODFL	Wed, May 21, 2008	8.84	8.92	8.23	8.29
3771	NASDAQ	ODFL	Tue, May 20, 2008	9.17	9.17	8.78	8.83
3770	NASDAQ	ODFL	Mon, May 19, 2008	9.32	9.45	9.10	9.21
3769	NASDAQ	ODFL	Fri, May 16, 2008	9.56	9.56	9.13	9.30
3768	NASDAQ	ODFL	Thu, May 15, 2008	9.36	9.52	9.24	9.50
3767	NASDAQ	ODFL	Wed, May 14, 2008	9.29	9.50	9.17	9.37
3766	NASDAQ	ODFL	Tue, May 13, 2008	9.14	9.37	8.99	9.26
3765	NASDAQ	ODFL	Mon, May 12, 2008	8.96	9.18	8.89	9.12
3764	NASDAQ	ODFL	Fri, May 9, 2008	9.05	9.11	8.88	8.93
3763	NASDAQ	ODFL	Thu, May 8, 2008	9.11	9.24	9.01	9.11
3762	NASDAQ	ODFL	Wed, May 7, 2008	9.47	9.59	9.04	9.08
3761	NASDAQ	ODFL	Tue, May 6, 2008	9.32	9.51	9.21	9.44
3760	NASDAQ	ODFL	Mon, May 5, 2008	9.43	9.50	9.32	9.37
3759	NASDAQ	ODFL	Fri, May 2, 2008	9.53	9.78	9.16	9.43
3758	NASDAQ	ODFL	Thu, May 1, 2008	9.07	9.63	9.03	9.51
3757	NASDAQ	ODFL	Wed, Apr 30, 2008	9.10	9.29	8.91	9.10
3756	NASDAQ	ODFL	Tue, Apr 29, 2008	9.02	9.08	8.68	9.05
3755	NASDAQ	ODFL	Mon, Apr 28, 2008	8.77	9.01	8.62	9.01
3754	NASDAQ	ODFL	Fri, Apr 25, 2008	8.79	8.88	8.63	8.80
3753	NASDAQ	ODFL	Thu, Apr 24, 2008	8.38	8.79	8.18	8.72
3752	NASDAQ	ODFL	Wed, Apr 23, 2008	8.15	8.66	8.03	8.52
3751	NASDAQ	ODFL	Tue, Apr 22, 2008	8.97	8.97	8.60	8.76
3750	NASDAQ	ODFL	Mon, Apr 21, 2008	8.92	9.16	8.86	9.00
3749	NASDAQ	ODFL	Fri, Apr 18, 2008	8.96	9.22	8.82	9.19
3748	NASDAQ	ODFL	Thu, Apr 17, 2008	8.74	9.05	8.59	8.74
3747	NASDAQ	ODFL	Wed, Apr 16, 2008	9.18	9.66	9.17	9.56
3746	NASDAQ	ODFL	Tue, Apr 15, 2008	9.11	9.16	8.94	9.16
3745	NASDAQ	ODFL	Mon, Apr 14, 2008	9.08	9.27	9.02	9.03
3744	NASDAQ	ODFL	Fri, Apr 11, 2008	9.05	9.23	9.00	9.05
3743	NASDAQ	ODFL	Thu, Apr 10, 2008	8.98	9.24	8.71	9.17
3742	NASDAQ	ODFL	Wed, Apr 9, 2008	9.13	9.15	8.93	8.98
3741	NASDAQ	ODFL	Tue, Apr 8, 2008	9.38	9.44	9.11	9.25
3740	NASDAQ	ODFL	Mon, Apr 7, 2008	9.37	9.57	9.29	9.48
3739	NASDAQ	ODFL	Fri, Apr 4, 2008	9.63	9.64	9.18	9.29
3738	NASDAQ	ODFL	Thu, Apr 3, 2008	9.61	9.76	9.44	9.73
3737	NASDAQ	ODFL	Wed, Apr 2, 2008	9.93	9.95	9.67	9.82
3736	NASDAQ	ODFL	Tue, Apr 1, 2008	9.56	9.94	9.48	9.93
3735	NASDAQ	ODFL	Mon, Mar 31, 2008	9.47	9.53	9.26	9.43
3734	NASDAQ	ODFL	Fri, Mar 28, 2008	9.52	9.68	9.41	9.48
3733	NASDAQ	ODFL	Thu, Mar 27, 2008	9.44	9.64	9.35	9.47
3732	NASDAQ	ODFL	Wed, Mar 26, 2008	9.67	9.70	9.42	9.45
3731	NASDAQ	ODFL	Tue, Mar 25, 2008	9.64	9.96	9.52	9.75
3730	NASDAQ	ODFL	Mon, Mar 24, 2008	8.96	9.74	8.92	9.64
3729	NASDAQ	ODFL	Thu, Mar 20, 2008	8.54	9.04	8.36	8.91
3728	NASDAQ	ODFL	Wed, Mar 19, 2008	9.03	9.35	8.44	8.44
3727	NASDAQ	ODFL	Tue, Mar 18, 2008	9.14	9.31	8.85	9.18
3726	NASDAQ	ODFL	Mon, Mar 17, 2008	8.79	9.13	8.79	8.91
3725	NASDAQ	ODFL	Fri, Mar 14, 2008	9.31	9.37	8.89	9.03
3724	NASDAQ	ODFL	Thu, Mar 13, 2008	8.68	9.29	8.63	9.21
3723	NASDAQ	ODFL	Wed, Mar 12, 2008	9.06	9.20	8.78	8.80
3722	NASDAQ	ODFL	Tue, Mar 11, 2008	8.62	9.08	8.58	9.08
3721	NASDAQ	ODFL	Mon, Mar 10, 2008	8.42	8.61	8.36	8.36
3720	NASDAQ	ODFL	Fri, Mar 7, 2008	8.23	8.54	8.08	8.41
3719	NASDAQ	ODFL	Thu, Mar 6, 2008	8.59	8.59	8.31	8.36
3718	NASDAQ	ODFL	Wed, Mar 5, 2008	8.70	8.90	8.49	8.65
3717	NASDAQ	ODFL	Tue, Mar 4, 2008	8.17	8.69	8.04	8.67
3716	NASDAQ	ODFL	Mon, Mar 3, 2008	8.11	8.32	8.01	8.29
3715	NASDAQ	ODFL	Fri, Feb 29, 2008	8.30	8.36	8.05	8.07
3714	NASDAQ	ODFL	Thu, Feb 28, 2008	8.64	8.85	8.37	8.39
3713	NASDAQ	ODFL	Wed, Feb 27, 2008	8.67	8.84	8.54	8.63
3712	NASDAQ	ODFL	Tue, Feb 26, 2008	8.61	8.89	8.57	8.77
3711	NASDAQ	ODFL	Mon, Feb 25, 2008	8.56	8.84	8.45	8.65
3710	NASDAQ	ODFL	Fri, Feb 22, 2008	8.84	8.89	8.40	8.60
3709	NASDAQ	ODFL	Thu, Feb 21, 2008	8.89	9.08	8.81	8.81
3708	NASDAQ	ODFL	Wed, Feb 20, 2008	8.65	8.91	8.58	8.84
3707	NASDAQ	ODFL	Tue, Feb 19, 2008	8.93	9.03	8.53	8.61
3706	NASDAQ	ODFL	Fri, Feb 15, 2008	8.91	9.03	8.74	8.80
3705	NASDAQ	ODFL	Thu, Feb 14, 2008	9.29	9.53	9.01	9.01
3704	NASDAQ	ODFL	Wed, Feb 13, 2008	8.96	9.26	8.86	9.22
3703	NASDAQ	ODFL	Tue, Feb 12, 2008	8.82	9.03	8.81	8.88
3702	NASDAQ	ODFL	Mon, Feb 11, 2008	9.07	9.08	8.73	8.79
3701	NASDAQ	ODFL	Fri, Feb 8, 2008	8.89	9.29	8.74	9.07
3700	NASDAQ	ODFL	Thu, Feb 7, 2008	8.60	9.12	8.55	8.94
3699	NASDAQ	ODFL	Wed, Feb 6, 2008	8.61	8.77	8.52	8.63
3698	NASDAQ	ODFL	Tue, Feb 5, 2008	8.54	8.89	8.52	8.54
3697	NASDAQ	ODFL	Mon, Feb 4, 2008	8.70	8.87	8.61	8.74
3696	NASDAQ	ODFL	Fri, Feb 1, 2008	8.84	8.89	8.47	8.71
3695	NASDAQ	ODFL	Thu, Jan 31, 2008	8.01	8.89	8.01	8.64
3694	NASDAQ	ODFL	Wed, Jan 30, 2008	7.78	8.13	7.72	7.93
3693	NASDAQ	ODFL	Tue, Jan 29, 2008	7.65	7.95	7.60	7.87
3692	NASDAQ	ODFL	Mon, Jan 28, 2008	7.43	7.64	7.33	7.62
3691	NASDAQ	ODFL	Fri, Jan 25, 2008	7.49	7.83	7.49	7.59
3690	NASDAQ	ODFL	Thu, Jan 24, 2008	7.44	7.51	7.24	7.38
3689	NASDAQ	ODFL	Wed, Jan 23, 2008	6.31	7.47	6.22	7.35
3688	NASDAQ	ODFL	Tue, Jan 22, 2008	6.15	6.62	6.02	6.47
3687	NASDAQ	ODFL	Fri, Jan 18, 2008	6.63	6.78	6.28	6.39
3686	NASDAQ	ODFL	Thu, Jan 17, 2008	6.71	6.94	6.62	6.62
3685	NASDAQ	ODFL	Wed, Jan 16, 2008	6.39	6.81	6.27	6.70
3684	NASDAQ	ODFL	Tue, Jan 15, 2008	6.46	6.60	6.28	6.42
3683	NASDAQ	ODFL	Mon, Jan 14, 2008	6.23	6.63	6.23	6.56
3682	NASDAQ	ODFL	Fri, Jan 11, 2008	6.48	6.48	6.17	6.18
3681	NASDAQ	ODFL	Thu, Jan 10, 2008	6.24	6.65	6.09	6.55
3680	NASDAQ	ODFL	Wed, Jan 9, 2008	6.18	6.35	6.07	6.33
3679	NASDAQ	ODFL	Tue, Jan 8, 2008	6.55	6.64	6.17	6.18
3678	NASDAQ	ODFL	Mon, Jan 7, 2008	6.49	6.66	6.32	6.51
3677	NASDAQ	ODFL	Fri, Jan 4, 2008	6.35	6.53	6.17	6.46
3676	NASDAQ	ODFL	Thu, Jan 3, 2008	6.54	6.69	6.43	6.44
3675	NASDAQ	ODFL	Wed, Jan 2, 2008	6.73	6.82	6.46	6.58
3674	NASDAQ	ODFL	Mon, Dec 31, 2007	6.95	7.14	6.63	6.85
3673	NASDAQ	ODFL	Fri, Dec 28, 2007	7.05	7.19	7.00	7.01
3672	NASDAQ	ODFL	Thu, Dec 27, 2007	7.16	7.18	6.85	6.95
3671	NASDAQ	ODFL	Wed, Dec 26, 2007	7.08	7.20	6.93	7.15
3670	NASDAQ	ODFL	Mon, Dec 24, 2007	7.10	7.20	7.02	7.19
3669	NASDAQ	ODFL	Fri, Dec 21, 2007	6.97	7.20	6.89	7.07
3668	NASDAQ	ODFL	Thu, Dec 20, 2007	6.82	6.92	6.72	6.92
3667	NASDAQ	ODFL	Wed, Dec 19, 2007	6.99	7.02	6.78	6.81
3666	NASDAQ	ODFL	Tue, Dec 18, 2007	7.13	7.13	6.80	7.01
3665	NASDAQ	ODFL	Mon, Dec 17, 2007	6.89	7.32	6.87	7.05
3664	NASDAQ	ODFL	Fri, Dec 14, 2007	7.19	7.19	6.94	6.95
3663	NASDAQ	ODFL	Thu, Dec 13, 2007	7.01	7.35	6.99	7.31
3662	NASDAQ	ODFL	Wed, Dec 12, 2007	7.40	7.48	6.97	7.08
3661	NASDAQ	ODFL	Tue, Dec 11, 2007	7.51	7.60	7.15	7.16
3660	NASDAQ	ODFL	Mon, Dec 10, 2007	7.39	7.54	7.32	7.49
3659	NASDAQ	ODFL	Fri, Dec 7, 2007	7.16	7.48	7.15	7.39
3658	NASDAQ	ODFL	Thu, Dec 6, 2007	6.68	7.20	6.64	7.19
3657	NASDAQ	ODFL	Wed, Dec 5, 2007	6.67	6.71	6.52	6.69
3656	NASDAQ	ODFL	Tue, Dec 4, 2007	6.72	6.72	6.47	6.52
3655	NASDAQ	ODFL	Mon, Dec 3, 2007	6.65	6.88	6.53	6.78
3654	NASDAQ	ODFL	Fri, Nov 30, 2007	6.46	6.73	6.46	6.68
3653	NASDAQ	ODFL	Thu, Nov 29, 2007	6.51	6.51	6.33	6.37
3652	NASDAQ	ODFL	Wed, Nov 28, 2007	6.31	6.56	6.12	6.55
3651	NASDAQ	ODFL	Tue, Nov 27, 2007	6.18	6.25	6.05	6.13
3650	NASDAQ	ODFL	Mon, Nov 26, 2007	6.37	6.49	6.15	6.16
3649	NASDAQ	ODFL	Fri, Nov 23, 2007	6.44	6.51	6.34	6.37
3648	NASDAQ	ODFL	Wed, Nov 21, 2007	6.32	6.49	6.23	6.37
3647	NASDAQ	ODFL	Tue, Nov 20, 2007	6.43	6.51	6.18	6.38
3646	NASDAQ	ODFL	Mon, Nov 19, 2007	6.58	6.58	6.35	6.41
3645	NASDAQ	ODFL	Fri, Nov 16, 2007	7.05	7.05	6.57	6.67
3644	NASDAQ	ODFL	Thu, Nov 15, 2007	7.25	7.37	7.01	7.10
3643	NASDAQ	ODFL	Wed, Nov 14, 2007	7.46	7.46	7.18	7.30
3642	NASDAQ	ODFL	Tue, Nov 13, 2007	6.99	7.47	6.99	7.44
3641	NASDAQ	ODFL	Mon, Nov 12, 2007	6.81	7.14	6.81	6.96
3640	NASDAQ	ODFL	Fri, Nov 9, 2007	6.83	6.92	6.72	6.82
3639	NASDAQ	ODFL	Thu, Nov 8, 2007	6.63	7.00	6.52	7.00
3638	NASDAQ	ODFL	Wed, Nov 7, 2007	6.61	6.71	6.55	6.59
3637	NASDAQ	ODFL	Tue, Nov 6, 2007	6.66	6.77	6.48	6.72
3636	NASDAQ	ODFL	Mon, Nov 5, 2007	6.59	6.78	6.54	6.66
3635	NASDAQ	ODFL	Fri, Nov 2, 2007	6.63	6.73	6.48	6.73
3634	NASDAQ	ODFL	Thu, Nov 1, 2007	6.60	6.60	6.37	6.53
3633	NASDAQ	ODFL	Wed, Oct 31, 2007	6.63	6.83	6.42	6.69
3632	NASDAQ	ODFL	Tue, Oct 30, 2007	6.55	6.62	6.41	6.56
3631	NASDAQ	ODFL	Mon, Oct 29, 2007	6.73	6.73	6.43	6.59
3630	NASDAQ	ODFL	Fri, Oct 26, 2007	6.48	6.74	6.44	6.69
3629	NASDAQ	ODFL	Thu, Oct 25, 2007	6.41	6.52	6.19	6.47
3628	NASDAQ	ODFL	Wed, Oct 24, 2007	6.81	6.86	6.64	6.73
3627	NASDAQ	ODFL	Tue, Oct 23, 2007	6.90	6.99	6.76	6.90
3626	NASDAQ	ODFL	Mon, Oct 22, 2007	6.55	6.86	6.45	6.82
3625	NASDAQ	ODFL	Fri, Oct 19, 2007	6.89	6.89	6.59	6.60
3624	NASDAQ	ODFL	Thu, Oct 18, 2007	6.92	6.92	6.57	6.65
3623	NASDAQ	ODFL	Wed, Oct 17, 2007	7.19	7.30	6.89	7.00
3622	NASDAQ	ODFL	Tue, Oct 16, 2007	7.05	7.19	7.05	7.13
3621	NASDAQ	ODFL	Mon, Oct 15, 2007	7.18	7.23	7.08	7.08
3620	NASDAQ	ODFL	Fri, Oct 12, 2007	7.13	7.23	7.06	7.19
3619	NASDAQ	ODFL	Thu, Oct 11, 2007	7.30	7.34	7.11	7.15
3618	NASDAQ	ODFL	Wed, Oct 10, 2007	7.26	7.31	7.16	7.25
3617	NASDAQ	ODFL	Tue, Oct 9, 2007	7.41	7.47	7.12	7.28
3616	NASDAQ	ODFL	Mon, Oct 8, 2007	7.53	7.53	7.25	7.37
3615	NASDAQ	ODFL	Fri, Oct 5, 2007	7.30	7.57	7.26	7.47
3614	NASDAQ	ODFL	Thu, Oct 4, 2007	7.27	7.32	7.11	7.22
3613	NASDAQ	ODFL	Wed, Oct 3, 2007	7.30	7.35	7.23	7.24
3612	NASDAQ	ODFL	Tue, Oct 2, 2007	7.35	7.37	7.26	7.35
3611	NASDAQ	ODFL	Mon, Oct 1, 2007	7.11	7.35	7.11	7.31
3610	NASDAQ	ODFL	Fri, Sep 28, 2007	7.16	7.21	7.06	7.10
3609	NASDAQ	ODFL	Thu, Sep 27, 2007	7.29	7.34	7.17	7.17
3608	NASDAQ	ODFL	Wed, Sep 26, 2007	7.23	7.31	7.22	7.24
3607	NASDAQ	ODFL	Tue, Sep 25, 2007	7.26	7.38	7.08	7.21
3606	NASDAQ	ODFL	Mon, Sep 24, 2007	7.37	7.46	7.29	7.31
3605	NASDAQ	ODFL	Fri, Sep 21, 2007	7.47	7.59	7.35	7.35
3604	NASDAQ	ODFL	Thu, Sep 20, 2007	7.86	7.91	7.38	7.40
3603	NASDAQ	ODFL	Wed, Sep 19, 2007	8.19	8.38	7.88	7.91
3602	NASDAQ	ODFL	Tue, Sep 18, 2007	8.04	8.21	7.91	8.12
3601	NASDAQ	ODFL	Mon, Sep 17, 2007	7.77	8.06	7.77	8.00
3600	NASDAQ	ODFL	Fri, Sep 14, 2007	7.53	7.82	7.50	7.82
3599	NASDAQ	ODFL	Thu, Sep 13, 2007	7.63	7.77	7.48	7.62
3598	NASDAQ	ODFL	Wed, Sep 12, 2007	7.80	7.84	7.58	7.61
3597	NASDAQ	ODFL	Tue, Sep 11, 2007	7.76	7.95	7.71	7.83
3596	NASDAQ	ODFL	Mon, Sep 10, 2007	8.04	8.10	7.53	7.73
3595	NASDAQ	ODFL	Fri, Sep 7, 2007	8.08	8.25	7.94	8.01
3594	NASDAQ	ODFL	Thu, Sep 6, 2007	8.25	8.32	8.11	8.20
3593	NASDAQ	ODFL	Wed, Sep 5, 2007	8.42	8.50	8.18	8.22
3592	NASDAQ	ODFL	Tue, Sep 4, 2007	8.51	8.65	8.41	8.49
3591	NASDAQ	ODFL	Fri, Aug 31, 2007	8.51	8.59	8.40	8.53
3590	NASDAQ	ODFL	Thu, Aug 30, 2007	8.43	8.54	8.33	8.36
3589	NASDAQ	ODFL	Wed, Aug 29, 2007	8.36	8.56	8.27	8.53
3588	NASDAQ	ODFL	Tue, Aug 28, 2007	8.37	8.40	8.28	8.30
3587	NASDAQ	ODFL	Mon, Aug 27, 2007	8.52	8.54	8.38	8.44
3586	NASDAQ	ODFL	Fri, Aug 24, 2007	8.45	8.68	8.36	8.59
3585	NASDAQ	ODFL	Thu, Aug 23, 2007	8.79	8.79	8.44	8.46
3584	NASDAQ	ODFL	Wed, Aug 22, 2007	8.63	8.81	8.61	8.71
3583	NASDAQ	ODFL	Tue, Aug 21, 2007	8.68	8.72	8.42	8.54
3582	NASDAQ	ODFL	Mon, Aug 20, 2007	8.52	8.73	8.45	8.68
3581	NASDAQ	ODFL	Fri, Aug 17, 2007	8.53	8.82	8.27	8.47
3580	NASDAQ	ODFL	Thu, Aug 16, 2007	7.95	8.33	7.79	8.20
3579	NASDAQ	ODFL	Wed, Aug 15, 2007	8.10	8.44	7.93	7.94
3578	NASDAQ	ODFL	Tue, Aug 14, 2007	8.46	8.55	8.09	8.10
3577	NASDAQ	ODFL	Mon, Aug 13, 2007	8.79	8.95	8.38	8.44
3576	NASDAQ	ODFL	Fri, Aug 10, 2007	8.71	8.96	8.60	8.76
3575	NASDAQ	ODFL	Thu, Aug 9, 2007	8.84	8.97	8.63	8.76
3574	NASDAQ	ODFL	Wed, Aug 8, 2007	8.72	9.21	8.60	8.99
3573	NASDAQ	ODFL	Tue, Aug 7, 2007	8.51	8.65	8.39	8.63
3572	NASDAQ	ODFL	Mon, Aug 6, 2007	8.36	8.62	8.21	8.59
3571	NASDAQ	ODFL	Fri, Aug 3, 2007	8.71	8.71	8.31	8.35
3570	NASDAQ	ODFL	Thu, Aug 2, 2007	8.63	8.92	8.53	8.72
3569	NASDAQ	ODFL	Wed, Aug 1, 2007	8.51	8.67	8.31	8.60
3568	NASDAQ	ODFL	Tue, Jul 31, 2007	8.64	8.76	8.40	8.55
3567	NASDAQ	ODFL	Mon, Jul 30, 2007	8.44	8.65	8.40	8.55
3566	NASDAQ	ODFL	Fri, Jul 27, 2007	8.45	8.71	8.32	8.43
3565	NASDAQ	ODFL	Thu, Jul 26, 2007	8.12	8.41	7.97	8.31
3564	NASDAQ	ODFL	Wed, Jul 25, 2007	8.08	8.37	7.96	8.15
3563	NASDAQ	ODFL	Tue, Jul 24, 2007	8.44	8.44	7.96	8.04
3562	NASDAQ	ODFL	Mon, Jul 23, 2007	8.94	8.94	8.28	8.47
3561	NASDAQ	ODFL	Fri, Jul 20, 2007	9.31	9.33	8.92	9.08
3560	NASDAQ	ODFL	Thu, Jul 19, 2007	9.38	9.47	9.25	9.34
3559	NASDAQ	ODFL	Wed, Jul 18, 2007	9.28	9.44	9.14	9.33
3558	NASDAQ	ODFL	Tue, Jul 17, 2007	9.48	9.48	9.21	9.35
3557	NASDAQ	ODFL	Mon, Jul 16, 2007	9.61	9.65	9.41	9.45
3556	NASDAQ	ODFL	Fri, Jul 13, 2007	9.31	9.37	9.21	9.34
3555	NASDAQ	ODFL	Thu, Jul 12, 2007	9.24	9.38	9.21	9.35
3554	NASDAQ	ODFL	Wed, Jul 11, 2007	8.98	9.20	8.98	9.19
3553	NASDAQ	ODFL	Tue, Jul 10, 2007	9.26	9.26	8.98	9.00
3552	NASDAQ	ODFL	Mon, Jul 9, 2007	9.25	9.32	9.20	9.26
3551	NASDAQ	ODFL	Fri, Jul 6, 2007	9.12	9.32	9.07	9.24
3550	NASDAQ	ODFL	Thu, Jul 5, 2007	9.15	9.29	9.04	9.13
3549	NASDAQ	ODFL	Tue, Jul 3, 2007	9.13	9.33	9.09	9.21
3548	NASDAQ	ODFL	Mon, Jul 2, 2007	8.99	9.13	8.92	9.11
3547	NASDAQ	ODFL	Fri, Jun 29, 2007	9.03	9.10	8.91	8.93
3546	NASDAQ	ODFL	Thu, Jun 28, 2007	9.11	9.11	8.94	9.00
3545	NASDAQ	ODFL	Wed, Jun 27, 2007	8.79	9.19	8.74	9.18
3544	NASDAQ	ODFL	Tue, Jun 26, 2007	8.99	8.99	8.76	8.85
3543	NASDAQ	ODFL	Mon, Jun 25, 2007	8.78	9.19	8.78	8.96
3542	NASDAQ	ODFL	Fri, Jun 22, 2007	8.83	8.95	8.76	8.78
3541	NASDAQ	ODFL	Thu, Jun 21, 2007	8.74	8.92	8.69	8.89
3540	NASDAQ	ODFL	Wed, Jun 20, 2007	8.95	9.11	8.78	8.79
3539	NASDAQ	ODFL	Tue, Jun 19, 2007	8.86	8.99	8.82	8.91
3538	NASDAQ	ODFL	Mon, Jun 18, 2007	9.14	9.20	8.89	8.92
3537	NASDAQ	ODFL	Fri, Jun 15, 2007	9.13	9.21	9.06	9.18
3536	NASDAQ	ODFL	Thu, Jun 14, 2007	8.84	9.06	8.79	9.02
3535	NASDAQ	ODFL	Wed, Jun 13, 2007	8.70	8.85	8.67	8.81
3534	NASDAQ	ODFL	Tue, Jun 12, 2007	8.76	8.81	8.64	8.67
3533	NASDAQ	ODFL	Mon, Jun 11, 2007	8.83	8.88	8.74	8.84
3532	NASDAQ	ODFL	Fri, Jun 8, 2007	8.63	8.88	8.61	8.87
3531	NASDAQ	ODFL	Thu, Jun 7, 2007	8.89	8.92	8.64	8.66
3530	NASDAQ	ODFL	Wed, Jun 6, 2007	9.06	9.15	8.81	8.96
3529	NASDAQ	ODFL	Tue, Jun 5, 2007	9.14	9.26	9.05	9.13
3528	NASDAQ	ODFL	Mon, Jun 4, 2007	9.23	9.25	9.14	9.17
3527	NASDAQ	ODFL	Fri, Jun 1, 2007	9.29	9.43	9.20	9.25
3526	NASDAQ	ODFL	Thu, May 31, 2007	9.24	9.39	9.21	9.25
3525	NASDAQ	ODFL	Wed, May 30, 2007	8.90	9.24	8.89	9.22
3524	NASDAQ	ODFL	Tue, May 29, 2007	9.00	9.04	8.85	8.98
3523	NASDAQ	ODFL	Fri, May 25, 2007	9.08	9.21	8.96	8.99
3522	NASDAQ	ODFL	Thu, May 24, 2007	9.29	9.29	9.04	9.05
3521	NASDAQ	ODFL	Wed, May 23, 2007	9.29	9.46	9.27	9.32
3520	NASDAQ	ODFL	Tue, May 22, 2007	9.28	9.35	9.18	9.32
3519	NASDAQ	ODFL	Mon, May 21, 2007	9.17	9.35	9.11	9.26
3518	NASDAQ	ODFL	Fri, May 18, 2007	9.01	9.21	8.99	9.17
3517	NASDAQ	ODFL	Thu, May 17, 2007	9.00	9.12	8.96	8.98
3516	NASDAQ	ODFL	Wed, May 16, 2007	8.78	9.00	8.72	8.99
3515	NASDAQ	ODFL	Tue, May 15, 2007	8.65	8.85	8.57	8.76
3514	NASDAQ	ODFL	Mon, May 14, 2007	8.89	8.89	8.60	8.68
3513	NASDAQ	ODFL	Fri, May 11, 2007	8.84	8.94	8.79	8.86
3512	NASDAQ	ODFL	Thu, May 10, 2007	8.93	8.97	8.74	8.80
3511	NASDAQ	ODFL	Wed, May 9, 2007	9.01	9.04	8.85	9.01
3510	NASDAQ	ODFL	Tue, May 8, 2007	8.85	9.06	8.81	9.05
3509	NASDAQ	ODFL	Mon, May 7, 2007	8.99	8.99	8.83	8.90
3508	NASDAQ	ODFL	Fri, May 4, 2007	8.96	8.98	8.82	8.97
3507	NASDAQ	ODFL	Thu, May 3, 2007	8.80	8.96	8.76	8.95
3506	NASDAQ	ODFL	Wed, May 2, 2007	8.51	8.90	8.51	8.79
3505	NASDAQ	ODFL	Tue, May 1, 2007	8.74	8.75	8.44	8.50
3504	NASDAQ	ODFL	Mon, Apr 30, 2007	9.07	9.07	8.71	8.76
3503	NASDAQ	ODFL	Fri, Apr 27, 2007	9.16	9.19	9.00	9.06
3502	NASDAQ	ODFL	Thu, Apr 26, 2007	9.47	9.48	9.16	9.25
3501	NASDAQ	ODFL	Wed, Apr 25, 2007	9.76	9.97	9.73	9.84
3500	NASDAQ	ODFL	Tue, Apr 24, 2007	9.46	9.58	9.28	9.58
3499	NASDAQ	ODFL	Mon, Apr 23, 2007	9.46	9.53	9.45	9.48
3498	NASDAQ	ODFL	Fri, Apr 20, 2007	9.16	9.51	9.05	9.45
3497	NASDAQ	ODFL	Thu, Apr 19, 2007	8.79	9.11	8.71	9.06
3496	NASDAQ	ODFL	Wed, Apr 18, 2007	8.89	8.97	8.79	8.90
3495	NASDAQ	ODFL	Tue, Apr 17, 2007	8.83	9.01	8.82	8.93
3494	NASDAQ	ODFL	Mon, Apr 16, 2007	8.57	8.84	8.56	8.81
3493	NASDAQ	ODFL	Fri, Apr 13, 2007	8.59	8.64	8.43	8.53
3492	NASDAQ	ODFL	Thu, Apr 12, 2007	8.30	8.63	8.23	8.62
3491	NASDAQ	ODFL	Wed, Apr 11, 2007	8.26	8.39	8.20	8.35
3490	NASDAQ	ODFL	Tue, Apr 10, 2007	8.56	8.60	8.52	8.56
3489	NASDAQ	ODFL	Mon, Apr 9, 2007	8.57	8.71	8.53	8.57
3488	NASDAQ	ODFL	Thu, Apr 5, 2007	8.41	8.58	8.31	8.56
3487	NASDAQ	ODFL	Wed, Apr 4, 2007	8.65	8.67	8.41	8.43
3486	NASDAQ	ODFL	Tue, Apr 3, 2007	8.59	8.75	8.59	8.68
3485	NASDAQ	ODFL	Mon, Apr 2, 2007	8.54	8.64	8.49	8.57
3484	NASDAQ	ODFL	Fri, Mar 30, 2007	8.49	8.60	8.44	8.54
3483	NASDAQ	ODFL	Thu, Mar 29, 2007	8.59	8.59	8.36	8.49
3482	NASDAQ	ODFL	Wed, Mar 28, 2007	8.58	8.71	8.47	8.52
3481	NASDAQ	ODFL	Tue, Mar 27, 2007	8.71	8.73	8.60	8.66
3480	NASDAQ	ODFL	Mon, Mar 26, 2007	8.84	8.84	8.65	8.76
3479	NASDAQ	ODFL	Fri, Mar 23, 2007	8.61	8.84	8.60	8.83
3478	NASDAQ	ODFL	Thu, Mar 22, 2007	8.63	8.65	8.39	8.62
3477	NASDAQ	ODFL	Wed, Mar 21, 2007	8.50	8.65	8.38	8.64
3476	NASDAQ	ODFL	Tue, Mar 20, 2007	8.17	8.52	8.17	8.52
3475	NASDAQ	ODFL	Mon, Mar 19, 2007	8.39	8.39	8.15	8.20
3474	NASDAQ	ODFL	Fri, Mar 16, 2007	8.56	8.57	8.29	8.35
3473	NASDAQ	ODFL	Thu, Mar 15, 2007	8.51	8.62	8.46	8.57
3472	NASDAQ	ODFL	Wed, Mar 14, 2007	8.36	8.50	8.16	8.50
3471	NASDAQ	ODFL	Tue, Mar 13, 2007	8.67	8.67	8.37	8.37
3470	NASDAQ	ODFL	Mon, Mar 12, 2007	8.71	8.81	8.66	8.71
3469	NASDAQ	ODFL	Fri, Mar 9, 2007	8.70	8.79	8.62	8.70
3468	NASDAQ	ODFL	Thu, Mar 8, 2007	8.65	8.78	8.60	8.66
3467	NASDAQ	ODFL	Wed, Mar 7, 2007	8.59	8.62	8.49	8.57
3466	NASDAQ	ODFL	Tue, Mar 6, 2007	8.73	8.73	8.54	8.61
3465	NASDAQ	ODFL	Mon, Mar 5, 2007	8.87	8.89	8.55	8.62
3464	NASDAQ	ODFL	Fri, Mar 2, 2007	9.07	9.13	8.90	8.91
3463	NASDAQ	ODFL	Thu, Mar 1, 2007	9.19	9.24	8.93	9.13
3462	NASDAQ	ODFL	Wed, Feb 28, 2007	9.20	9.34	9.01	9.22
3461	NASDAQ	ODFL	Tue, Feb 27, 2007	9.49	9.50	9.11	9.24
3460	NASDAQ	ODFL	Mon, Feb 26, 2007	9.88	9.89	9.56	9.60
3459	NASDAQ	ODFL	Fri, Feb 23, 2007	9.77	9.90	9.72	9.88
3458	NASDAQ	ODFL	Thu, Feb 22, 2007	9.96	9.98	9.75	9.81
3457	NASDAQ	ODFL	Wed, Feb 21, 2007	9.78	10.01	9.72	9.93
3456	NASDAQ	ODFL	Tue, Feb 20, 2007	9.56	9.84	9.49	9.79
3455	NASDAQ	ODFL	Fri, Feb 16, 2007	9.75	9.75	9.52	9.60
3454	NASDAQ	ODFL	Thu, Feb 15, 2007	9.71	9.77	9.61	9.75
3453	NASDAQ	ODFL	Wed, Feb 14, 2007	9.33	9.77	9.33	9.74
3452	NASDAQ	ODFL	Tue, Feb 13, 2007	9.16	9.36	9.16	9.35
3451	NASDAQ	ODFL	Mon, Feb 12, 2007	9.24	9.27	9.08	9.18
3450	NASDAQ	ODFL	Fri, Feb 9, 2007	9.37	9.44	9.21	9.28
3449	NASDAQ	ODFL	Thu, Feb 8, 2007	9.54	9.54	9.32	9.35
3448	NASDAQ	ODFL	Wed, Feb 7, 2007	9.45	9.57	9.45	9.52
3447	NASDAQ	ODFL	Tue, Feb 6, 2007	9.24	9.56	9.24	9.48
3446	NASDAQ	ODFL	Mon, Feb 5, 2007	9.35	9.35	9.19	9.23
3445	NASDAQ	ODFL	Fri, Feb 2, 2007	9.52	9.59	9.38	9.39
3444	NASDAQ	ODFL	Thu, Feb 1, 2007	8.89	9.57	8.71	9.56
3443	NASDAQ	ODFL	Wed, Jan 31, 2007	8.28	8.37	8.17	8.23
3442	NASDAQ	ODFL	Tue, Jan 30, 2007	7.96	8.28	7.92	8.25
3441	NASDAQ	ODFL	Mon, Jan 29, 2007	7.77	7.96	7.77	7.95
3440	NASDAQ	ODFL	Fri, Jan 26, 2007	7.82	7.87	7.68	7.80
3439	NASDAQ	ODFL	Thu, Jan 25, 2007	7.91	7.92	7.78	7.80
3438	NASDAQ	ODFL	Wed, Jan 24, 2007	7.79	7.92	7.69	7.89
3437	NASDAQ	ODFL	Tue, Jan 23, 2007	7.76	7.88	7.67	7.84
3436	NASDAQ	ODFL	Mon, Jan 22, 2007	8.07	8.10	7.76	7.80
3435	NASDAQ	ODFL	Fri, Jan 19, 2007	8.00	8.07	7.95	7.99
3434	NASDAQ	ODFL	Thu, Jan 18, 2007	8.04	8.06	7.96	8.03
3433	NASDAQ	ODFL	Wed, Jan 17, 2007	8.10	8.19	7.97	8.02
3432	NASDAQ	ODFL	Tue, Jan 16, 2007	8.08	8.31	8.01	8.15
3431	NASDAQ	ODFL	Fri, Jan 12, 2007	7.88	8.10	7.88	8.09
3430	NASDAQ	ODFL	Thu, Jan 11, 2007	7.73	7.98	7.72	7.88
3429	NASDAQ	ODFL	Wed, Jan 10, 2007	7.67	7.81	7.64	7.76
3428	NASDAQ	ODFL	Tue, Jan 9, 2007	7.67	7.77	7.64	7.70
3427	NASDAQ	ODFL	Mon, Jan 8, 2007	7.67	7.77	7.57	7.68
3426	NASDAQ	ODFL	Fri, Jan 5, 2007	7.94	7.94	7.62	7.68
3425	NASDAQ	ODFL	Thu, Jan 4, 2007	7.65	7.98	7.56	7.96
3424	NASDAQ	ODFL	Wed, Jan 3, 2007	7.31	8.05	7.24	7.64
3423	NASDAQ	ODFL	Fri, Dec 29, 2006	7.19	7.28	7.12	7.13
3422	NASDAQ	ODFL	Thu, Dec 28, 2006	7.29	7.36	7.15	7.21
3421	NASDAQ	ODFL	Wed, Dec 27, 2006	7.36	7.46	7.25	7.33
3420	NASDAQ	ODFL	Tue, Dec 26, 2006	7.18	7.40	7.18	7.37
3419	NASDAQ	ODFL	Fri, Dec 22, 2006	7.25	7.34	7.18	7.26
3418	NASDAQ	ODFL	Thu, Dec 21, 2006	7.40	7.42	7.23	7.27
3417	NASDAQ	ODFL	Wed, Dec 20, 2006	7.50	7.66	7.40	7.41
3416	NASDAQ	ODFL	Tue, Dec 19, 2006	7.33	7.50	7.30	7.48
3415	NASDAQ	ODFL	Mon, Dec 18, 2006	7.51	7.56	7.34	7.38
3414	NASDAQ	ODFL	Fri, Dec 15, 2006	7.75	8.01	7.52	7.53
3413	NASDAQ	ODFL	Thu, Dec 14, 2006	7.52	7.77	7.52	7.75
3412	NASDAQ	ODFL	Wed, Dec 13, 2006	7.60	7.62	7.42	7.53
3411	NASDAQ	ODFL	Tue, Dec 12, 2006	7.94	7.98	7.46	7.57
3410	NASDAQ	ODFL	Mon, Dec 11, 2006	7.77	8.01	7.75	7.94
3409	NASDAQ	ODFL	Fri, Dec 8, 2006	7.96	7.97	7.75	7.78
3408	NASDAQ	ODFL	Thu, Dec 7, 2006	7.95	8.05	7.91	7.96
3407	NASDAQ	ODFL	Wed, Dec 6, 2006	7.96	8.01	7.92	7.97
3406	NASDAQ	ODFL	Tue, Dec 5, 2006	8.10	8.16	7.93	7.97
3405	NASDAQ	ODFL	Mon, Dec 4, 2006	8.00	8.23	7.99	8.09
3404	NASDAQ	ODFL	Fri, Dec 1, 2006	8.00	8.04	7.79	7.99
3403	NASDAQ	ODFL	Thu, Nov 30, 2006	7.87	8.05	7.69	7.94
3402	NASDAQ	ODFL	Wed, Nov 29, 2006	8.20	8.20	7.66	7.75
3401	NASDAQ	ODFL	Tue, Nov 28, 2006	8.04	8.16	7.98	8.11
3400	NASDAQ	ODFL	Mon, Nov 27, 2006	8.20	8.21	8.02	8.06
3399	NASDAQ	ODFL	Fri, Nov 24, 2006	8.29	8.31	8.17	8.24
3398	NASDAQ	ODFL	Wed, Nov 22, 2006	8.41	8.47	8.25	8.37
3397	NASDAQ	ODFL	Tue, Nov 21, 2006	8.39	8.45	8.33	8.44
3396	NASDAQ	ODFL	Mon, Nov 20, 2006	8.57	8.57	8.35	8.39
3395	NASDAQ	ODFL	Fri, Nov 17, 2006	8.66	8.66	8.50	8.57
3394	NASDAQ	ODFL	Thu, Nov 16, 2006	8.63	8.70	8.58	8.66
3393	NASDAQ	ODFL	Wed, Nov 15, 2006	8.51	8.68	8.49	8.66
3392	NASDAQ	ODFL	Tue, Nov 14, 2006	8.37	8.55	8.33	8.53
3391	NASDAQ	ODFL	Mon, Nov 13, 2006	8.29	8.38	8.23	8.37
3390	NASDAQ	ODFL	Fri, Nov 10, 2006	8.15	8.31	8.15	8.30
3389	NASDAQ	ODFL	Thu, Nov 9, 2006	8.19	8.23	8.09	8.15
3388	NASDAQ	ODFL	Wed, Nov 8, 2006	8.05	8.22	7.98	8.19
3387	NASDAQ	ODFL	Tue, Nov 7, 2006	8.17	8.26	8.09	8.11
3386	NASDAQ	ODFL	Mon, Nov 6, 2006	8.04	8.28	8.02	8.15
3385	NASDAQ	ODFL	Fri, Nov 3, 2006	8.16	8.20	7.83	7.90
3384	NASDAQ	ODFL	Thu, Nov 2, 2006	8.31	8.35	8.12	8.13
3383	NASDAQ	ODFL	Wed, Nov 1, 2006	8.59	8.59	8.36	8.36
3382	NASDAQ	ODFL	Tue, Oct 31, 2006	8.31	8.43	8.15	8.20
3381	NASDAQ	ODFL	Mon, Oct 30, 2006	8.39	8.39	8.18	8.31
3380	NASDAQ	ODFL	Fri, Oct 27, 2006	8.18	8.70	8.11	8.43
3379	NASDAQ	ODFL	Thu, Oct 26, 2006	8.07	8.56	8.02	8.29
3378	NASDAQ	ODFL	Wed, Oct 25, 2006	8.96	9.02	8.48	8.53
3377	NASDAQ	ODFL	Tue, Oct 24, 2006	8.75	9.03	8.43	8.99
3376	NASDAQ	ODFL	Mon, Oct 23, 2006	9.00	9.20	8.81	8.96
3375	NASDAQ	ODFL	Fri, Oct 20, 2006	9.27	9.27	9.02	9.15
3374	NASDAQ	ODFL	Thu, Oct 19, 2006	8.92	9.27	8.79	9.24
3373	NASDAQ	ODFL	Wed, Oct 18, 2006	9.48	9.60	8.91	8.98
3372	NASDAQ	ODFL	Tue, Oct 17, 2006	9.88	9.88	9.45	9.49
3371	NASDAQ	ODFL	Mon, Oct 16, 2006	9.81	9.99	9.72	9.98
3370	NASDAQ	ODFL	Fri, Oct 13, 2006	9.77	9.88	9.60	9.73
3369	NASDAQ	ODFL	Thu, Oct 12, 2006	9.76	9.85	9.71	9.79
3368	NASDAQ	ODFL	Wed, Oct 11, 2006	9.91	9.92	9.61	9.71
3367	NASDAQ	ODFL	Tue, Oct 10, 2006	9.84	10.08	9.82	9.98
3366	NASDAQ	ODFL	Mon, Oct 9, 2006	9.54	9.91	9.45	9.77
3365	NASDAQ	ODFL	Fri, Oct 6, 2006	9.67	9.73	9.48	9.60
3364	NASDAQ	ODFL	Thu, Oct 5, 2006	9.43	9.73	9.40	9.70
3363	NASDAQ	ODFL	Wed, Oct 4, 2006	8.79	9.46	8.65	9.42
3362	NASDAQ	ODFL	Tue, Oct 3, 2006	8.54	8.84	8.52	8.83
3361	NASDAQ	ODFL	Mon, Oct 2, 2006	8.91	8.92	8.58	8.67
3360	NASDAQ	ODFL	Fri, Sep 29, 2006	9.04	9.07	8.80	8.90
3359	NASDAQ	ODFL	Thu, Sep 28, 2006	9.08	9.16	8.94	9.10
3358	NASDAQ	ODFL	Wed, Sep 27, 2006	9.24	9.26	9.00	9.03
3357	NASDAQ	ODFL	Tue, Sep 26, 2006	8.99	9.32	8.94	9.23
3356	NASDAQ	ODFL	Mon, Sep 25, 2006	9.08	9.12	8.81	8.96
3355	NASDAQ	ODFL	Fri, Sep 22, 2006	9.11	9.20	8.91	9.03
3354	NASDAQ	ODFL	Thu, Sep 21, 2006	9.38	9.44	9.11	9.16
3353	NASDAQ	ODFL	Wed, Sep 20, 2006	9.31	9.62	9.19	9.36
3352	NASDAQ	ODFL	Tue, Sep 19, 2006	8.92	9.25	8.80	9.20
3351	NASDAQ	ODFL	Mon, Sep 18, 2006	9.01	9.04	8.87	9.00
3350	NASDAQ	ODFL	Fri, Sep 15, 2006	9.37	9.40	9.00	9.02
3349	NASDAQ	ODFL	Thu, Sep 14, 2006	9.66	9.66	9.24	9.28
3348	NASDAQ	ODFL	Wed, Sep 13, 2006	9.52	9.73	9.39	9.67
3347	NASDAQ	ODFL	Tue, Sep 12, 2006	9.12	9.52	9.11	9.48
3346	NASDAQ	ODFL	Mon, Sep 11, 2006	8.80	9.15	8.65	9.14
3345	NASDAQ	ODFL	Fri, Sep 8, 2006	8.95	9.03	8.71	8.81
3344	NASDAQ	ODFL	Thu, Sep 7, 2006	8.83	8.99	8.75	8.89
3343	NASDAQ	ODFL	Wed, Sep 6, 2006	9.18	9.21	8.86	8.86
3342	NASDAQ	ODFL	Tue, Sep 5, 2006	9.35	9.38	9.17	9.24
3341	NASDAQ	ODFL	Fri, Sep 1, 2006	9.59	9.61	9.37	9.38
3340	NASDAQ	ODFL	Thu, Aug 31, 2006	9.38	9.54	9.33	9.46
3339	NASDAQ	ODFL	Wed, Aug 30, 2006	9.55	9.60	9.31	9.32
3338	NASDAQ	ODFL	Tue, Aug 29, 2006	9.37	9.60	9.26	9.56
3337	NASDAQ	ODFL	Mon, Aug 28, 2006	8.93	9.49	8.93	9.35
3336	NASDAQ	ODFL	Fri, Aug 25, 2006	8.94	8.97	8.82	8.89
3335	NASDAQ	ODFL	Thu, Aug 24, 2006	9.16	9.28	8.87	8.95
3334	NASDAQ	ODFL	Wed, Aug 23, 2006	9.26	9.47	9.07	9.16
3333	NASDAQ	ODFL	Tue, Aug 22, 2006	9.33	9.49	9.24	9.28
3332	NASDAQ	ODFL	Mon, Aug 21, 2006	9.56	9.57	9.33	9.33
3331	NASDAQ	ODFL	Fri, Aug 18, 2006	9.91	9.91	9.60	9.66
3330	NASDAQ	ODFL	Thu, Aug 17, 2006	9.87	10.05	9.83	9.94
3329	NASDAQ	ODFL	Wed, Aug 16, 2006	9.72	10.02	9.63	9.92
3328	NASDAQ	ODFL	Tue, Aug 15, 2006	9.19	9.66	9.19	9.62
3327	NASDAQ	ODFL	Mon, Aug 14, 2006	8.97	9.47	8.92	9.06
3326	NASDAQ	ODFL	Fri, Aug 11, 2006	9.15	9.17	8.83	8.84
3325	NASDAQ	ODFL	Thu, Aug 10, 2006	8.88	9.16	8.71	9.14
3324	NASDAQ	ODFL	Wed, Aug 9, 2006	9.34	9.48	8.85	8.89
3323	NASDAQ	ODFL	Tue, Aug 8, 2006	9.48	9.55	9.19	9.22
3322	NASDAQ	ODFL	Mon, Aug 7, 2006	9.60	9.60	9.33	9.37
3321	NASDAQ	ODFL	Fri, Aug 4, 2006	9.88	10.26	9.43	9.62
3320	NASDAQ	ODFL	Thu, Aug 3, 2006	9.33	9.86	9.26	9.77
3319	NASDAQ	ODFL	Wed, Aug 2, 2006	9.53	9.66	9.40	9.47
3318	NASDAQ	ODFL	Tue, Aug 1, 2006	9.54	9.57	9.19	9.48
3317	NASDAQ	ODFL	Mon, Jul 31, 2006	9.45	9.75	9.40	9.65
3316	NASDAQ	ODFL	Fri, Jul 28, 2006	9.12	9.64	8.97	9.58
3315	NASDAQ	ODFL	Thu, Jul 27, 2006	9.50	10.07	8.99	9.07
3314	NASDAQ	ODFL	Wed, Jul 26, 2006	9.68	9.68	9.02	9.12
3313	NASDAQ	ODFL	Tue, Jul 25, 2006	9.87	9.92	9.59	9.76
3312	NASDAQ	ODFL	Mon, Jul 24, 2006	9.50	9.94	9.50	9.90
3311	NASDAQ	ODFL	Fri, Jul 21, 2006	9.61	9.61	9.08	9.47
3310	NASDAQ	ODFL	Thu, Jul 20, 2006	10.56	10.68	9.64	9.66
3309	NASDAQ	ODFL	Wed, Jul 19, 2006	10.18	10.53	10.16	10.49
3308	NASDAQ	ODFL	Tue, Jul 18, 2006	9.84	10.17	9.78	10.15
3307	NASDAQ	ODFL	Mon, Jul 17, 2006	9.67	9.97	9.60	9.75
3306	NASDAQ	ODFL	Fri, Jul 14, 2006	9.90	9.93	9.58	9.75
3305	NASDAQ	ODFL	Thu, Jul 13, 2006	10.39	10.41	9.74	9.96
3304	NASDAQ	ODFL	Wed, Jul 12, 2006	10.74	10.78	10.48	10.52
3303	NASDAQ	ODFL	Tue, Jul 11, 2006	10.60	10.74	10.33	10.71
3302	NASDAQ	ODFL	Mon, Jul 10, 2006	10.79	10.89	10.60	10.68
3301	NASDAQ	ODFL	Fri, Jul 7, 2006	10.97	11.06	10.48	10.76
3300	NASDAQ	ODFL	Thu, Jul 6, 2006	11.23	11.47	10.98	11.03
3299	NASDAQ	ODFL	Wed, Jul 5, 2006	11.47	11.47	11.08	11.21
3298	NASDAQ	ODFL	Mon, Jul 3, 2006	11.30	11.70	11.23	11.48
3297	NASDAQ	ODFL	Fri, Jun 30, 2006	11.06	11.43	10.97	11.14
3296	NASDAQ	ODFL	Thu, Jun 29, 2006	10.40	10.92	10.40	10.84
3295	NASDAQ	ODFL	Wed, Jun 28, 2006	10.25	10.38	10.01	10.35
3294	NASDAQ	ODFL	Tue, Jun 27, 2006	10.73	10.73	10.07	10.17
3293	NASDAQ	ODFL	Mon, Jun 26, 2006	10.53	10.80	10.46	10.68
3292	NASDAQ	ODFL	Fri, Jun 23, 2006	10.23	10.75	10.17	10.43
3291	NASDAQ	ODFL	Thu, Jun 22, 2006	9.81	9.88	9.61	9.71
3290	NASDAQ	ODFL	Wed, Jun 21, 2006	9.27	9.80	9.27	9.74
3289	NASDAQ	ODFL	Tue, Jun 20, 2006	9.25	9.46	9.15	9.30
3288	NASDAQ	ODFL	Mon, Jun 19, 2006	9.11	9.30	9.07	9.22
3287	NASDAQ	ODFL	Fri, Jun 16, 2006	9.03	9.24	9.03	9.13
3286	NASDAQ	ODFL	Thu, Jun 15, 2006	8.76	9.07	8.71	9.05
3285	NASDAQ	ODFL	Wed, Jun 14, 2006	8.60	8.88	8.55	8.75
3284	NASDAQ	ODFL	Tue, Jun 13, 2006	8.67	9.00	8.61	8.66
3283	NASDAQ	ODFL	Mon, Jun 12, 2006	9.21	9.24	8.76	8.76
3282	NASDAQ	ODFL	Fri, Jun 9, 2006	9.07	9.34	9.01	9.16
3281	NASDAQ	ODFL	Thu, Jun 8, 2006	9.22	9.22	8.71	8.99
3280	NASDAQ	ODFL	Wed, Jun 7, 2006	9.27	9.65	9.21	9.24
3279	NASDAQ	ODFL	Tue, Jun 6, 2006	9.21	9.21	8.70	9.13
3278	NASDAQ	ODFL	Mon, Jun 5, 2006	9.66	9.74	9.11	9.15
3277	NASDAQ	ODFL	Fri, Jun 2, 2006	9.64	9.72	9.46	9.58
3276	NASDAQ	ODFL	Thu, Jun 1, 2006	9.17	9.54	9.05	9.51
3275	NASDAQ	ODFL	Wed, May 31, 2006	9.03	9.16	8.94	9.13
3274	NASDAQ	ODFL	Tue, May 30, 2006	9.51	9.51	8.95	8.97
3273	NASDAQ	ODFL	Fri, May 26, 2006	9.39	9.55	9.24	9.48
3272	NASDAQ	ODFL	Thu, May 25, 2006	9.37	9.42	9.20	9.34
3271	NASDAQ	ODFL	Wed, May 24, 2006	9.36	9.53	9.01	9.29
3270	NASDAQ	ODFL	Tue, May 23, 2006	9.79	9.99	9.38	9.39
3269	NASDAQ	ODFL	Mon, May 22, 2006	9.46	9.75	9.28	9.62
3268	NASDAQ	ODFL	Fri, May 19, 2006	9.11	9.51	9.10	9.31
3267	NASDAQ	ODFL	Thu, May 18, 2006	9.12	9.36	9.06	9.15
3266	NASDAQ	ODFL	Wed, May 17, 2006	9.13	9.23	8.75	9.08
3265	NASDAQ	ODFL	Tue, May 16, 2006	9.43	9.43	9.11	9.21
3264	NASDAQ	ODFL	Mon, May 15, 2006	9.42	9.57	9.17	9.40
3263	NASDAQ	ODFL	Fri, May 12, 2006	9.89	9.93	9.48	9.48
3262	NASDAQ	ODFL	Thu, May 11, 2006	9.99	10.04	9.52	9.96
3261	NASDAQ	ODFL	Wed, May 10, 2006	9.83	10.12	9.78	9.92
3260	NASDAQ	ODFL	Tue, May 9, 2006	9.91	9.98	9.74	9.83
3259	NASDAQ	ODFL	Mon, May 8, 2006	10.17	10.17	9.90	9.91
3258	NASDAQ	ODFL	Fri, May 5, 2006	10.16	10.40	10.05	10.11
3257	NASDAQ	ODFL	Thu, May 4, 2006	9.73	10.15	9.65	10.04
3256	NASDAQ	ODFL	Wed, May 3, 2006	9.57	9.76	9.52	9.63
3255	NASDAQ	ODFL	Tue, May 2, 2006	9.73	9.73	9.32	9.51
3254	NASDAQ	ODFL	Mon, May 1, 2006	9.62	9.67	9.54	9.63
3253	NASDAQ	ODFL	Fri, Apr 28, 2006	9.33	9.68	9.26	9.54
3252	NASDAQ	ODFL	Thu, Apr 27, 2006	9.07	9.44	8.82	9.29
3251	NASDAQ	ODFL	Wed, Apr 26, 2006	8.98	9.13	8.82	8.97
3250	NASDAQ	ODFL	Tue, Apr 25, 2006	8.68	8.98	8.60	8.98
3249	NASDAQ	ODFL	Mon, Apr 24, 2006	8.74	8.75	8.49	8.69
3248	NASDAQ	ODFL	Fri, Apr 21, 2006	8.99	9.05	8.67	8.77
3247	NASDAQ	ODFL	Thu, Apr 20, 2006	8.48	9.15	8.39	8.97
3246	NASDAQ	ODFL	Wed, Apr 19, 2006	8.32	8.59	8.22	8.47
3245	NASDAQ	ODFL	Tue, Apr 18, 2006	7.82	8.34	7.72	8.30
3244	NASDAQ	ODFL	Mon, Apr 17, 2006	7.66	7.84	7.60	7.83
3243	NASDAQ	ODFL	Thu, Apr 13, 2006	7.64	7.74	7.61	7.71
3242	NASDAQ	ODFL	Wed, Apr 12, 2006	7.69	7.77	7.57	7.70
3241	NASDAQ	ODFL	Tue, Apr 11, 2006	7.91	7.99	7.62	7.67
3240	NASDAQ	ODFL	Mon, Apr 10, 2006	8.07	8.07	7.84	7.92
3239	NASDAQ	ODFL	Fri, Apr 7, 2006	8.11	8.15	7.97	8.07
3238	NASDAQ	ODFL	Thu, Apr 6, 2006	8.03	8.11	7.93	8.10
3237	NASDAQ	ODFL	Wed, Apr 5, 2006	7.99	8.09	7.92	8.06
3236	NASDAQ	ODFL	Tue, Apr 4, 2006	7.91	8.05	7.85	7.95
3235	NASDAQ	ODFL	Mon, Apr 3, 2006	8.02	8.04	7.85	7.90
3234	NASDAQ	ODFL	Fri, Mar 31, 2006	7.93	8.00	7.87	7.99
3233	NASDAQ	ODFL	Thu, Mar 30, 2006	8.09	8.12	7.87	7.89
3232	NASDAQ	ODFL	Wed, Mar 29, 2006	8.01	8.10	7.83	8.04
3231	NASDAQ	ODFL	Tue, Mar 28, 2006	8.06	8.10	7.93	7.95
3230	NASDAQ	ODFL	Mon, Mar 27, 2006	7.88	8.08	7.80	8.03
3229	NASDAQ	ODFL	Fri, Mar 24, 2006	7.54	7.87	7.53	7.85
3228	NASDAQ	ODFL	Thu, Mar 23, 2006	7.46	7.55	7.29	7.51
3227	NASDAQ	ODFL	Wed, Mar 22, 2006	7.64	7.70	7.49	7.53
3226	NASDAQ	ODFL	Tue, Mar 21, 2006	7.73	7.74	7.63	7.65
3225	NASDAQ	ODFL	Mon, Mar 20, 2006	7.70	7.76	7.63	7.73
3224	NASDAQ	ODFL	Fri, Mar 17, 2006	7.75	7.75	7.58	7.68
3223	NASDAQ	ODFL	Thu, Mar 16, 2006	7.73	7.88	7.68	7.75
3222	NASDAQ	ODFL	Wed, Mar 15, 2006	7.66	7.70	7.57	7.69
3221	NASDAQ	ODFL	Tue, Mar 14, 2006	7.53	7.64	7.37	7.63
3220	NASDAQ	ODFL	Mon, Mar 13, 2006	7.61	7.72	7.44	7.56
3219	NASDAQ	ODFL	Fri, Mar 10, 2006	7.45	7.63	7.45	7.58
3218	NASDAQ	ODFL	Thu, Mar 9, 2006	7.49	7.67	7.37	7.48
3217	NASDAQ	ODFL	Wed, Mar 8, 2006	7.66	7.69	7.32	7.45
3216	NASDAQ	ODFL	Tue, Mar 7, 2006	7.89	7.93	7.61	7.71
3215	NASDAQ	ODFL	Mon, Mar 6, 2006	8.01	8.01	7.88	7.91
3214	NASDAQ	ODFL	Fri, Mar 3, 2006	7.93	8.09	7.88	7.99
3213	NASDAQ	ODFL	Thu, Mar 2, 2006	7.96	7.99	7.88	7.95
3212	NASDAQ	ODFL	Wed, Mar 1, 2006	7.88	8.01	7.84	7.98
3211	NASDAQ	ODFL	Tue, Feb 28, 2006	7.99	7.99	7.81	7.81
3210	NASDAQ	ODFL	Mon, Feb 27, 2006	8.01	8.07	7.93	8.00
3209	NASDAQ	ODFL	Fri, Feb 24, 2006	8.12	8.12	7.93	7.96
3208	NASDAQ	ODFL	Thu, Feb 23, 2006	7.99	8.14	7.93	8.09
3207	NASDAQ	ODFL	Wed, Feb 22, 2006	7.99	8.07	7.85	8.03
3206	NASDAQ	ODFL	Tue, Feb 21, 2006	8.05	8.12	7.94	8.01
3205	NASDAQ	ODFL	Fri, Feb 17, 2006	8.22	8.22	7.96	8.08
3204	NASDAQ	ODFL	Thu, Feb 16, 2006	8.10	8.20	8.04	8.18
3203	NASDAQ	ODFL	Wed, Feb 15, 2006	8.03	8.09	7.91	8.04
3202	NASDAQ	ODFL	Tue, Feb 14, 2006	7.99	8.09	7.75	8.00
3201	NASDAQ	ODFL	Mon, Feb 13, 2006	8.11	8.12	7.93	7.98
3200	NASDAQ	ODFL	Fri, Feb 10, 2006	8.09	8.16	7.93	8.11
3199	NASDAQ	ODFL	Thu, Feb 9, 2006	8.09	8.30	8.08	8.10
3198	NASDAQ	ODFL	Wed, Feb 8, 2006	8.19	8.22	7.94	8.13
3197	NASDAQ	ODFL	Tue, Feb 7, 2006	8.31	8.31	8.16	8.18
3196	NASDAQ	ODFL	Mon, Feb 6, 2006	8.19	8.35	8.18	8.29
3195	NASDAQ	ODFL	Fri, Feb 3, 2006	8.20	8.42	8.15	8.18
3194	NASDAQ	ODFL	Thu, Feb 2, 2006	8.37	8.44	8.18	8.24
3193	NASDAQ	ODFL	Wed, Feb 1, 2006	8.48	8.58	8.36	8.40
3192	NASDAQ	ODFL	Tue, Jan 31, 2006	8.36	8.60	8.34	8.46
3191	NASDAQ	ODFL	Mon, Jan 30, 2006	8.15	8.34	8.03	8.34
3190	NASDAQ	ODFL	Fri, Jan 27, 2006	8.30	8.30	7.83	8.12
3189	NASDAQ	ODFL	Thu, Jan 26, 2006	8.04	8.30	8.01	8.09
3188	NASDAQ	ODFL	Wed, Jan 25, 2006	8.22	8.22	8.03	8.07
3187	NASDAQ	ODFL	Tue, Jan 24, 2006	7.86	8.26	7.86	8.19
3186	NASDAQ	ODFL	Mon, Jan 23, 2006	7.99	8.06	7.80	7.87
3185	NASDAQ	ODFL	Fri, Jan 20, 2006	8.14	8.18	8.01	8.02
3184	NASDAQ	ODFL	Thu, Jan 19, 2006	7.93	8.10	7.80	8.09
3183	NASDAQ	ODFL	Wed, Jan 18, 2006	7.82	7.99	7.74	7.90
3182	NASDAQ	ODFL	Tue, Jan 17, 2006	8.07	8.11	7.88	7.93
3181	NASDAQ	ODFL	Fri, Jan 13, 2006	8.01	8.16	7.95	8.13
3180	NASDAQ	ODFL	Thu, Jan 12, 2006	8.12	8.17	7.93	8.06
3179	NASDAQ	ODFL	Wed, Jan 11, 2006	8.20	8.28	8.05	8.12
3178	NASDAQ	ODFL	Tue, Jan 10, 2006	8.28	8.32	8.19	8.20
3177	NASDAQ	ODFL	Mon, Jan 9, 2006	8.25	8.39	8.25	8.29
3176	NASDAQ	ODFL	Fri, Jan 6, 2006	8.26	8.41	8.14	8.27
3175	NASDAQ	ODFL	Thu, Jan 5, 2006	8.07	8.25	8.07	8.16
3174	NASDAQ	ODFL	Wed, Jan 4, 2006	8.00	8.15	7.95	8.11
3173	NASDAQ	ODFL	Tue, Jan 3, 2006	8.11	8.12	7.67	8.04
3172	NASDAQ	ODFL	Fri, Dec 30, 2005	8.04	8.08	7.94	7.99
3171	NASDAQ	ODFL	Thu, Dec 29, 2005	8.11	8.20	8.03	8.11
3170	NASDAQ	ODFL	Wed, Dec 28, 2005	8.06	8.09	7.88	8.05
3169	NASDAQ	ODFL	Tue, Dec 27, 2005	8.34	8.36	7.97	7.98
3168	NASDAQ	ODFL	Fri, Dec 23, 2005	7.93	8.36	7.93	8.25
3167	NASDAQ	ODFL	Thu, Dec 22, 2005	7.77	7.93	7.77	7.93
3166	NASDAQ	ODFL	Wed, Dec 21, 2005	7.64	7.94	7.64	7.81
3165	NASDAQ	ODFL	Tue, Dec 20, 2005	7.73	7.76	7.61	7.62
3164	NASDAQ	ODFL	Mon, Dec 19, 2005	7.99	7.99	7.70	7.70
3163	NASDAQ	ODFL	Fri, Dec 16, 2005	7.90	7.99	7.77	7.89
3162	NASDAQ	ODFL	Thu, Dec 15, 2005	7.66	7.97	7.65	7.78
3161	NASDAQ	ODFL	Wed, Dec 14, 2005	7.60	7.69	7.54	7.62
3160	NASDAQ	ODFL	Tue, Dec 13, 2005	7.32	7.68	7.26	7.63
3159	NASDAQ	ODFL	Mon, Dec 12, 2005	7.24	7.35	7.23	7.33
3158	NASDAQ	ODFL	Fri, Dec 9, 2005	7.11	7.31	7.07	7.25
3157	NASDAQ	ODFL	Thu, Dec 8, 2005	7.19	7.28	7.03	7.12
3156	NASDAQ	ODFL	Wed, Dec 7, 2005	7.33	7.37	7.16	7.23
3155	NASDAQ	ODFL	Tue, Dec 6, 2005	7.43	7.47	7.26	7.33
3154	NASDAQ	ODFL	Mon, Dec 5, 2005	7.41	7.49	7.25	7.41
3153	NASDAQ	ODFL	Fri, Dec 2, 2005	7.49	7.50	7.04	7.45
3152	NASDAQ	ODFL	Thu, Dec 1, 2005	7.70	7.75	7.41	7.43
3151	NASDAQ	ODFL	Wed, Nov 30, 2005	7.59	7.59	7.34	7.53
3150	NASDAQ	ODFL	Tue, Nov 29, 2005	7.42	7.58	7.41	7.57
3149	NASDAQ	ODFL	Mon, Nov 28, 2005	7.59	7.69	7.37	7.44
3148	NASDAQ	ODFL	Fri, Nov 25, 2005	7.66	7.66	7.56	7.59
3147	NASDAQ	ODFL	Wed, Nov 23, 2005	7.66	7.67	7.59	7.64
3146	NASDAQ	ODFL	Tue, Nov 22, 2005	7.66	7.70	7.61	7.63
3145	NASDAQ	ODFL	Mon, Nov 21, 2005	7.53	7.76	7.39	7.72
3144	NASDAQ	ODFL	Fri, Nov 18, 2005	7.54	7.59	7.44	7.58
3143	NASDAQ	ODFL	Thu, Nov 17, 2005	7.51	7.61	7.44	7.48
3142	NASDAQ	ODFL	Wed, Nov 16, 2005	7.74	7.82	7.69	7.80
3141	NASDAQ	ODFL	Tue, Nov 15, 2005	7.85	7.85	7.60	7.73
3140	NASDAQ	ODFL	Mon, Nov 14, 2005	7.88	7.90	7.74	7.78
3139	NASDAQ	ODFL	Fri, Nov 11, 2005	7.56	7.89	7.56	7.79
3138	NASDAQ	ODFL	Thu, Nov 10, 2005	7.48	7.63	7.31	7.63
3137	NASDAQ	ODFL	Wed, Nov 9, 2005	7.50	7.52	7.40	7.45
3136	NASDAQ	ODFL	Tue, Nov 8, 2005	7.41	7.50	7.23	7.47
3135	NASDAQ	ODFL	Mon, Nov 7, 2005	7.26	7.48	7.21	7.45
3134	NASDAQ	ODFL	Fri, Nov 4, 2005	7.51	7.51	7.12	7.21
3133	NASDAQ	ODFL	Thu, Nov 3, 2005	7.46	7.56	7.26	7.32
3132	NASDAQ	ODFL	Wed, Nov 2, 2005	7.31	7.51	7.26	7.49
3131	NASDAQ	ODFL	Tue, Nov 1, 2005	7.03	7.33	7.01	7.18
3130	NASDAQ	ODFL	Mon, Oct 31, 2005	6.73	7.00	6.73	6.99
3129	NASDAQ	ODFL	Fri, Oct 28, 2005	6.45	6.74	6.45	6.72
3128	NASDAQ	ODFL	Thu, Oct 27, 2005	6.71	6.71	6.44	6.46
3127	NASDAQ	ODFL	Wed, Oct 26, 2005	6.81	6.82	6.52	6.67
3126	NASDAQ	ODFL	Tue, Oct 25, 2005	6.73	6.85	6.62	6.78
3125	NASDAQ	ODFL	Mon, Oct 24, 2005	6.60	6.75	6.60	6.72
3124	NASDAQ	ODFL	Fri, Oct 21, 2005	6.36	6.74	6.36	6.54
3123	NASDAQ	ODFL	Thu, Oct 20, 2005	6.41	6.45	6.12	6.26
3122	NASDAQ	ODFL	Wed, Oct 19, 2005	6.22	6.46	6.14	6.43
3121	NASDAQ	ODFL	Tue, Oct 18, 2005	6.30	6.32	6.16	6.25
3120	NASDAQ	ODFL	Mon, Oct 17, 2005	6.41	6.41	6.17	6.32
3119	NASDAQ	ODFL	Fri, Oct 14, 2005	6.29	6.41	6.20	6.38
3118	NASDAQ	ODFL	Thu, Oct 13, 2005	6.28	6.28	6.10	6.22
3117	NASDAQ	ODFL	Wed, Oct 12, 2005	6.43	6.44	6.18	6.25
3116	NASDAQ	ODFL	Tue, Oct 11, 2005	6.47	6.56	6.38	6.40
3115	NASDAQ	ODFL	Mon, Oct 10, 2005	6.50	6.52	6.39	6.43
3114	NASDAQ	ODFL	Fri, Oct 7, 2005	6.36	6.51	6.34	6.45
3113	NASDAQ	ODFL	Thu, Oct 6, 2005	6.43	6.55	6.27	6.32
3112	NASDAQ	ODFL	Wed, Oct 5, 2005	6.61	6.61	6.35	6.39
3111	NASDAQ	ODFL	Tue, Oct 4, 2005	6.69	6.70	6.48	6.59
3110	NASDAQ	ODFL	Mon, Oct 3, 2005	6.65	6.75	6.58	6.65
3109	NASDAQ	ODFL	Fri, Sep 30, 2005	6.63	6.64	6.45	6.62
3108	NASDAQ	ODFL	Thu, Sep 29, 2005	6.38	6.66	6.27	6.60
3107	NASDAQ	ODFL	Wed, Sep 28, 2005	6.44	6.44	6.23	6.35
3106	NASDAQ	ODFL	Tue, Sep 27, 2005	6.53	6.53	6.38	6.38
3105	NASDAQ	ODFL	Mon, Sep 26, 2005	6.42	6.58	6.37	6.50
3104	NASDAQ	ODFL	Fri, Sep 23, 2005	5.95	6.06	5.86	6.04
3103	NASDAQ	ODFL	Thu, Sep 22, 2005	5.98	6.03	5.83	5.99
3102	NASDAQ	ODFL	Wed, Sep 21, 2005	6.19	6.22	5.95	5.96
3101	NASDAQ	ODFL	Tue, Sep 20, 2005	6.28	6.29	6.17	6.21
3100	NASDAQ	ODFL	Mon, Sep 19, 2005	6.42	6.42	6.20	6.26
3099	NASDAQ	ODFL	Fri, Sep 16, 2005	6.18	6.49	6.13	6.43
3098	NASDAQ	ODFL	Thu, Sep 15, 2005	6.08	6.18	6.07	6.15
3097	NASDAQ	ODFL	Wed, Sep 14, 2005	5.84	6.12	5.84	6.06
3096	NASDAQ	ODFL	Tue, Sep 13, 2005	5.97	5.97	5.79	5.84
3095	NASDAQ	ODFL	Mon, Sep 12, 2005	6.10	6.12	6.00	6.00
3094	NASDAQ	ODFL	Fri, Sep 9, 2005	6.27	6.29	6.03	6.12
3093	NASDAQ	ODFL	Thu, Sep 8, 2005	6.39	6.46	6.28	6.37
3092	NASDAQ	ODFL	Wed, Sep 7, 2005	6.40	6.44	6.31	6.42
3091	NASDAQ	ODFL	Tue, Sep 6, 2005	6.27	6.50	6.27	6.42
3090	NASDAQ	ODFL	Fri, Sep 2, 2005	6.43	6.52	6.28	6.28
3089	NASDAQ	ODFL	Thu, Sep 1, 2005	6.30	6.42	6.26	6.40
3088	NASDAQ	ODFL	Wed, Aug 31, 2005	6.32	6.40	6.21	6.32
3087	NASDAQ	ODFL	Tue, Aug 30, 2005	6.33	6.40	6.30	6.34
3086	NASDAQ	ODFL	Mon, Aug 29, 2005	6.15	6.29	6.13	6.26
3085	NASDAQ	ODFL	Fri, Aug 26, 2005	6.24	6.24	6.07	6.16
3084	NASDAQ	ODFL	Thu, Aug 25, 2005	6.26	6.28	6.19	6.24
3083	NASDAQ	ODFL	Wed, Aug 24, 2005	6.20	6.39	6.10	6.25
3082	NASDAQ	ODFL	Tue, Aug 23, 2005	6.49	6.49	6.16	6.23
3081	NASDAQ	ODFL	Mon, Aug 22, 2005	6.51	6.56	6.42	6.49
3080	NASDAQ	ODFL	Fri, Aug 19, 2005	6.47	6.54	6.39	6.47
3079	NASDAQ	ODFL	Thu, Aug 18, 2005	6.36	6.48	6.24	6.44
3078	NASDAQ	ODFL	Wed, Aug 17, 2005	6.38	6.41	6.25	6.37
3077	NASDAQ	ODFL	Tue, Aug 16, 2005	6.50	6.54	6.34	6.34
3076	NASDAQ	ODFL	Mon, Aug 15, 2005	6.38	6.58	6.35	6.55
3075	NASDAQ	ODFL	Fri, Aug 12, 2005	6.37	6.46	6.26	6.42
3074	NASDAQ	ODFL	Thu, Aug 11, 2005	6.31	6.48	6.23	6.40
3073	NASDAQ	ODFL	Wed, Aug 10, 2005	6.35	6.54	6.23	6.32
3072	NASDAQ	ODFL	Tue, Aug 9, 2005	6.45	6.45	6.27	6.32
3071	NASDAQ	ODFL	Mon, Aug 8, 2005	6.48	6.60	6.38	6.42
3070	NASDAQ	ODFL	Fri, Aug 5, 2005	6.55	6.64	6.43	6.46
3069	NASDAQ	ODFL	Thu, Aug 4, 2005	6.57	6.72	6.55	6.56
3068	NASDAQ	ODFL	Wed, Aug 3, 2005	6.71	6.71	6.52	6.57
3067	NASDAQ	ODFL	Tue, Aug 2, 2005	6.60	6.73	6.55	6.72
3066	NASDAQ	ODFL	Mon, Aug 1, 2005	6.54	6.75	6.54	6.63
3065	NASDAQ	ODFL	Fri, Jul 29, 2005	6.69	6.73	6.52	6.54
3064	NASDAQ	ODFL	Thu, Jul 28, 2005	6.49	6.73	6.36	6.69
3063	NASDAQ	ODFL	Wed, Jul 27, 2005	6.38	6.55	6.38	6.49
3062	NASDAQ	ODFL	Tue, Jul 26, 2005	6.42	6.47	6.35	6.37
3061	NASDAQ	ODFL	Mon, Jul 25, 2005	6.42	6.43	6.32	6.42
3060	NASDAQ	ODFL	Fri, Jul 22, 2005	6.18	6.42	6.14	6.39
3059	NASDAQ	ODFL	Thu, Jul 21, 2005	6.05	6.12	5.93	6.04
3058	NASDAQ	ODFL	Wed, Jul 20, 2005	5.80	6.05	5.80	6.05
3057	NASDAQ	ODFL	Tue, Jul 19, 2005	5.95	5.95	5.76	5.78
3056	NASDAQ	ODFL	Mon, Jul 18, 2005	5.99	6.06	5.86	5.90
3055	NASDAQ	ODFL	Fri, Jul 15, 2005	6.12	6.12	5.94	6.02
3054	NASDAQ	ODFL	Thu, Jul 14, 2005	6.08	6.29	6.08	6.16
3053	NASDAQ	ODFL	Wed, Jul 13, 2005	6.05	6.06	5.97	6.04
3052	NASDAQ	ODFL	Tue, Jul 12, 2005	5.97	6.06	5.92	6.05
3051	NASDAQ	ODFL	Mon, Jul 11, 2005	5.98	6.09	5.96	6.02
3050	NASDAQ	ODFL	Fri, Jul 8, 2005	5.78	6.01	5.75	6.01
3049	NASDAQ	ODFL	Thu, Jul 7, 2005	5.68	5.80	5.60	5.77
3048	NASDAQ	ODFL	Wed, Jul 6, 2005	5.76	5.80	5.70	5.74
3047	NASDAQ	ODFL	Tue, Jul 5, 2005	5.52	5.76	5.51	5.76
3046	NASDAQ	ODFL	Fri, Jul 1, 2005	5.31	5.55	5.31	5.54
3045	NASDAQ	ODFL	Thu, Jun 30, 2005	5.39	5.46	5.28	5.30
3044	NASDAQ	ODFL	Wed, Jun 29, 2005	5.35	5.45	5.35	5.37
3043	NASDAQ	ODFL	Tue, Jun 28, 2005	5.34	5.39	5.29	5.37
3042	NASDAQ	ODFL	Mon, Jun 27, 2005	5.29	5.45	5.26	5.32
3041	NASDAQ	ODFL	Fri, Jun 24, 2005	5.42	5.51	5.28	5.30
3040	NASDAQ	ODFL	Thu, Jun 23, 2005	5.47	5.51	5.41	5.43
3039	NASDAQ	ODFL	Wed, Jun 22, 2005	5.49	5.53	5.37	5.48
3038	NASDAQ	ODFL	Tue, Jun 21, 2005	5.36	5.59	5.36	5.50
3037	NASDAQ	ODFL	Mon, Jun 20, 2005	5.34	5.39	5.27	5.35
3036	NASDAQ	ODFL	Fri, Jun 17, 2005	5.40	5.55	5.31	5.33
3035	NASDAQ	ODFL	Thu, Jun 16, 2005	5.38	5.50	5.38	5.44
3034	NASDAQ	ODFL	Wed, Jun 15, 2005	5.29	5.40	5.23	5.37
3033	NASDAQ	ODFL	Tue, Jun 14, 2005	5.40	5.42	5.23	5.26
3032	NASDAQ	ODFL	Mon, Jun 13, 2005	5.43	5.47	5.34	5.39
3031	NASDAQ	ODFL	Fri, Jun 10, 2005	5.55	5.55	5.40	5.44
3030	NASDAQ	ODFL	Thu, Jun 9, 2005	5.59	5.65	5.56	5.58
3029	NASDAQ	ODFL	Wed, Jun 8, 2005	6.07	6.07	5.59	5.61
3028	NASDAQ	ODFL	Tue, Jun 7, 2005	6.23	6.28	6.08	6.08
3027	NASDAQ	ODFL	Mon, Jun 6, 2005	6.21	6.23	6.16	6.19
3026	NASDAQ	ODFL	Fri, Jun 3, 2005	6.22	6.27	6.14	6.21
3025	NASDAQ	ODFL	Thu, Jun 2, 2005	6.00	6.22	6.00	6.22
3024	NASDAQ	ODFL	Wed, Jun 1, 2005	6.09	6.09	6.00	6.07
3023	NASDAQ	ODFL	Tue, May 31, 2005	6.17	6.17	6.02	6.02
3022	NASDAQ	ODFL	Fri, May 27, 2005	6.08	6.18	5.99	6.13
3021	NASDAQ	ODFL	Thu, May 26, 2005	6.02	6.11	5.98	6.09
3020	NASDAQ	ODFL	Wed, May 25, 2005	6.07	6.07	5.92	5.95
3019	NASDAQ	ODFL	Tue, May 24, 2005	6.03	6.11	5.99	6.07
3018	NASDAQ	ODFL	Mon, May 23, 2005	5.92	6.06	5.92	6.02
3017	NASDAQ	ODFL	Fri, May 20, 2005	5.91	5.94	5.80	5.94
3016	NASDAQ	ODFL	Thu, May 19, 2005	5.55	5.67	5.53	5.66
3015	NASDAQ	ODFL	Wed, May 18, 2005	5.53	5.62	5.45	5.59
3014	NASDAQ	ODFL	Tue, May 17, 2005	5.49	5.55	5.45	5.50
3013	NASDAQ	ODFL	Mon, May 16, 2005	5.38	5.52	5.38	5.51
3012	NASDAQ	ODFL	Fri, May 13, 2005	5.25	5.50	5.22	5.29
3011	NASDAQ	ODFL	Thu, May 12, 2005	5.49	5.53	5.23	5.31
3010	NASDAQ	ODFL	Wed, May 11, 2005	5.65	5.71	5.49	5.52
3009	NASDAQ	ODFL	Tue, May 10, 2005	5.73	5.74	5.51	5.62
3008	NASDAQ	ODFL	Mon, May 9, 2005	5.76	5.76	5.59	5.68
3007	NASDAQ	ODFL	Fri, May 6, 2005	5.51	5.68	5.51	5.65
3006	NASDAQ	ODFL	Thu, May 5, 2005	5.56	5.64	5.41	5.49
3005	NASDAQ	ODFL	Wed, May 4, 2005	5.50	5.57	5.43	5.57
3004	NASDAQ	ODFL	Tue, May 3, 2005	5.41	5.54	5.38	5.50
3003	NASDAQ	ODFL	Mon, May 2, 2005	5.57	5.57	5.38	5.46
3002	NASDAQ	ODFL	Fri, Apr 29, 2005	5.47	5.56	5.36	5.55
3001	NASDAQ	ODFL	Thu, Apr 28, 2005	5.60	5.60	5.32	5.35
3000	NASDAQ	ODFL	Wed, Apr 27, 2005	5.47	5.73	5.47	5.60
2999	NASDAQ	ODFL	Tue, Apr 26, 2005	5.69	5.91	5.36	5.48
2998	NASDAQ	ODFL	Mon, Apr 25, 2005	5.57	5.88	5.54	5.72
2997	NASDAQ	ODFL	Fri, Apr 22, 2005	5.77	5.79	5.35	5.47
2996	NASDAQ	ODFL	Thu, Apr 21, 2005	5.65	5.85	5.65	5.78
2995	NASDAQ	ODFL	Wed, Apr 20, 2005	5.71	5.74	5.57	5.65
2994	NASDAQ	ODFL	Tue, Apr 19, 2005	5.52	5.82	5.46	5.79
2993	NASDAQ	ODFL	Mon, Apr 18, 2005	5.46	5.60	5.39	5.45
2992	NASDAQ	ODFL	Fri, Apr 15, 2005	5.56	5.72	5.45	5.46
2991	NASDAQ	ODFL	Thu, Apr 14, 2005	5.79	5.84	5.54	5.58
2990	NASDAQ	ODFL	Wed, Apr 13, 2005	6.13	6.13	5.80	5.81
2989	NASDAQ	ODFL	Tue, Apr 12, 2005	5.98	6.12	5.93	6.12
2988	NASDAQ	ODFL	Mon, Apr 11, 2005	5.89	6.07	5.85	5.98
2987	NASDAQ	ODFL	Fri, Apr 8, 2005	6.24	6.24	5.76	5.81
2986	NASDAQ	ODFL	Thu, Apr 7, 2005	6.59	6.59	6.29	6.32
2985	NASDAQ	ODFL	Wed, Apr 6, 2005	6.54	6.75	6.48	6.55
2984	NASDAQ	ODFL	Tue, Apr 5, 2005	6.01	6.56	6.01	6.55
2983	NASDAQ	ODFL	Mon, Apr 4, 2005	6.12	6.16	5.88	6.06
2982	NASDAQ	ODFL	Fri, Apr 1, 2005	6.12	6.23	6.11	6.15
2981	NASDAQ	ODFL	Thu, Mar 31, 2005	6.08	6.24	6.02	6.15
2980	NASDAQ	ODFL	Wed, Mar 30, 2005	6.19	6.26	5.74	5.84
2979	NASDAQ	ODFL	Tue, Mar 29, 2005	6.55	6.65	6.20	6.22
2978	NASDAQ	ODFL	Mon, Mar 28, 2005	6.45	6.66	6.45	6.62
2977	NASDAQ	ODFL	Thu, Mar 24, 2005	6.46	6.52	6.36	6.47
2976	NASDAQ	ODFL	Wed, Mar 23, 2005	6.89	6.94	6.39	6.46
2975	NASDAQ	ODFL	Tue, Mar 22, 2005	6.72	6.94	6.72	6.91
2974	NASDAQ	ODFL	Mon, Mar 21, 2005	6.71	6.71	6.57	6.68
2973	NASDAQ	ODFL	Fri, Mar 18, 2005	6.92	6.95	6.73	6.74
2972	NASDAQ	ODFL	Thu, Mar 17, 2005	6.80	6.93	6.68	6.90
2971	NASDAQ	ODFL	Wed, Mar 16, 2005	6.97	7.03	6.69	6.73
2970	NASDAQ	ODFL	Tue, Mar 15, 2005	7.17	7.23	7.00	7.07
2969	NASDAQ	ODFL	Mon, Mar 14, 2005	7.27	7.27	7.03	7.07
2968	NASDAQ	ODFL	Fri, Mar 11, 2005	7.12	7.25	7.09	7.14
2967	NASDAQ	ODFL	Thu, Mar 10, 2005	7.21	7.21	6.99	7.07
2966	NASDAQ	ODFL	Wed, Mar 9, 2005	7.15	7.25	7.04	7.18
2965	NASDAQ	ODFL	Tue, Mar 8, 2005	7.53	7.61	7.16	7.19
2964	NASDAQ	ODFL	Mon, Mar 7, 2005	7.35	7.58	7.35	7.45
2963	NASDAQ	ODFL	Fri, Mar 4, 2005	7.21	7.33	7.21	7.31
2962	NASDAQ	ODFL	Thu, Mar 3, 2005	7.25	7.42	7.12	7.18
2961	NASDAQ	ODFL	Wed, Mar 2, 2005	7.09	7.22	6.97	7.15
2960	NASDAQ	ODFL	Tue, Mar 1, 2005	6.96	7.16	6.91	7.11
2959	NASDAQ	ODFL	Mon, Feb 28, 2005	6.75	6.99	6.66	6.94
2958	NASDAQ	ODFL	Fri, Feb 25, 2005	6.57	6.70	6.55	6.70
2957	NASDAQ	ODFL	Thu, Feb 24, 2005	6.64	6.64	6.50	6.58
2956	NASDAQ	ODFL	Wed, Feb 23, 2005	6.65	6.80	6.61	6.62
2955	NASDAQ	ODFL	Tue, Feb 22, 2005	7.03	7.03	6.61	6.65
2954	NASDAQ	ODFL	Fri, Feb 18, 2005	7.02	7.10	7.02	7.06
2953	NASDAQ	ODFL	Thu, Feb 17, 2005	7.02	7.12	6.99	7.06
2952	NASDAQ	ODFL	Wed, Feb 16, 2005	7.01	7.05	6.91	7.03
2951	NASDAQ	ODFL	Tue, Feb 15, 2005	7.02	7.14	6.99	7.04
2950	NASDAQ	ODFL	Mon, Feb 14, 2005	7.30	7.30	6.96	7.07
2949	NASDAQ	ODFL	Fri, Feb 11, 2005	7.12	7.29	7.05	7.26
2948	NASDAQ	ODFL	Thu, Feb 10, 2005	7.05	7.11	6.95	7.09
2947	NASDAQ	ODFL	Wed, Feb 9, 2005	7.32	7.36	7.03	7.05
2946	NASDAQ	ODFL	Tue, Feb 8, 2005	7.15	7.31	7.05	7.27
2945	NASDAQ	ODFL	Mon, Feb 7, 2005	7.07	7.08	7.00	7.04
2944	NASDAQ	ODFL	Fri, Feb 4, 2005	6.93	7.15	6.93	7.03
2943	NASDAQ	ODFL	Thu, Feb 3, 2005	6.98	7.05	6.86	6.97
2942	NASDAQ	ODFL	Wed, Feb 2, 2005	7.03	7.05	6.88	6.96
2941	NASDAQ	ODFL	Tue, Feb 1, 2005	7.00	7.01	6.86	6.99
2940	NASDAQ	ODFL	Mon, Jan 31, 2005	6.94	7.14	6.83	6.98
2939	NASDAQ	ODFL	Fri, Jan 28, 2005	6.67	6.94	6.60	6.83
2938	NASDAQ	ODFL	Thu, Jan 27, 2005	6.71	6.77	6.56	6.58
2937	NASDAQ	ODFL	Wed, Jan 26, 2005	6.58	6.68	6.49	6.58
2936	NASDAQ	ODFL	Tue, Jan 25, 2005	6.59	6.72	6.50	6.55
2935	NASDAQ	ODFL	Mon, Jan 24, 2005	6.57	6.71	6.43	6.57
2934	NASDAQ	ODFL	Fri, Jan 21, 2005	6.62	6.72	6.45	6.53
2933	NASDAQ	ODFL	Thu, Jan 20, 2005	6.67	6.71	6.55	6.58
2932	NASDAQ	ODFL	Wed, Jan 19, 2005	6.86	6.86	6.65	6.74
2931	NASDAQ	ODFL	Tue, Jan 18, 2005	6.87	6.90	6.72	6.78
2930	NASDAQ	ODFL	Fri, Jan 14, 2005	6.78	6.80	6.65	6.78
2929	NASDAQ	ODFL	Thu, Jan 13, 2005	6.69	6.85	6.67	6.75
2928	NASDAQ	ODFL	Wed, Jan 12, 2005	6.79	6.85	6.59	6.65
2927	NASDAQ	ODFL	Tue, Jan 11, 2005	6.76	6.84	6.64	6.74
2926	NASDAQ	ODFL	Mon, Jan 10, 2005	6.39	6.76	6.34	6.70
2925	NASDAQ	ODFL	Fri, Jan 7, 2005	6.62	6.64	6.32	6.42
2924	NASDAQ	ODFL	Thu, Jan 6, 2005	6.40	6.58	6.40	6.54
2923	NASDAQ	ODFL	Wed, Jan 5, 2005	6.87	7.00	6.46	6.51
2922	NASDAQ	ODFL	Tue, Jan 4, 2005	6.94	7.21	6.84	6.91
2921	NASDAQ	ODFL	Mon, Jan 3, 2005	6.91	7.07	6.84	6.96
2920	NASDAQ	ODFL	Fri, Dec 31, 2004	6.91	6.91	6.82	6.87
2919	NASDAQ	ODFL	Thu, Dec 30, 2004	6.99	6.99	6.83	6.83
2918	NASDAQ	ODFL	Wed, Dec 29, 2004	7.00	7.00	6.89	6.91
2917	NASDAQ	ODFL	Tue, Dec 28, 2004	6.78	6.96	6.78	6.96
2916	NASDAQ	ODFL	Mon, Dec 27, 2004	6.99	6.99	6.73	6.75
2915	NASDAQ	ODFL	Thu, Dec 23, 2004	6.89	7.03	6.84	6.87
2914	NASDAQ	ODFL	Wed, Dec 22, 2004	6.70	7.04	6.70	6.94
2913	NASDAQ	ODFL	Tue, Dec 21, 2004	6.51	6.75	6.46	6.73
2912	NASDAQ	ODFL	Mon, Dec 20, 2004	6.46	6.59	6.39	6.48
2911	NASDAQ	ODFL	Fri, Dec 17, 2004	6.56	6.57	6.37	6.48
2910	NASDAQ	ODFL	Thu, Dec 16, 2004	6.48	6.60	6.44	6.49
2909	NASDAQ	ODFL	Wed, Dec 15, 2004	6.49	6.73	6.46	6.54
2908	NASDAQ	ODFL	Tue, Dec 14, 2004	6.60	6.62	6.49	6.52
2907	NASDAQ	ODFL	Mon, Dec 13, 2004	6.52	6.70	6.52	6.60
2906	NASDAQ	ODFL	Fri, Dec 10, 2004	6.53	6.65	6.47	6.59
2905	NASDAQ	ODFL	Thu, Dec 9, 2004	6.67	6.67	6.53	6.54
2904	NASDAQ	ODFL	Wed, Dec 8, 2004	6.45	6.62	6.40	6.61
2903	NASDAQ	ODFL	Tue, Dec 7, 2004	6.39	6.52	6.35	6.39
2902	NASDAQ	ODFL	Mon, Dec 6, 2004	6.34	6.52	6.32	6.40
2901	NASDAQ	ODFL	Fri, Dec 3, 2004	6.58	6.68	6.34	6.36
2900	NASDAQ	ODFL	Thu, Dec 2, 2004	6.49	6.67	6.46	6.60
2899	NASDAQ	ODFL	Wed, Dec 1, 2004	6.15	6.56	6.15	6.54
2898	NASDAQ	ODFL	Tue, Nov 30, 2004	6.16	6.20	6.08	6.19
2897	NASDAQ	ODFL	Mon, Nov 29, 2004	6.19	6.21	6.05	6.11
2896	NASDAQ	ODFL	Fri, Nov 26, 2004	6.12	6.19	6.12	6.17
2895	NASDAQ	ODFL	Wed, Nov 24, 2004	6.14	6.14	6.01	6.12
2894	NASDAQ	ODFL	Tue, Nov 23, 2004	6.08	6.15	6.01	6.10
2893	NASDAQ	ODFL	Mon, Nov 22, 2004	5.92	6.08	5.92	6.06
2892	NASDAQ	ODFL	Fri, Nov 19, 2004	6.10	6.11	5.93	5.97
2891	NASDAQ	ODFL	Thu, Nov 18, 2004	6.06	6.12	5.94	6.11
2890	NASDAQ	ODFL	Wed, Nov 17, 2004	5.83	6.06	5.83	6.05
2889	NASDAQ	ODFL	Tue, Nov 16, 2004	5.98	6.00	5.79	5.80
2888	NASDAQ	ODFL	Mon, Nov 15, 2004	5.91	5.98	5.87	5.93
2887	NASDAQ	ODFL	Fri, Nov 12, 2004	5.86	5.97	5.79	5.97
2886	NASDAQ	ODFL	Thu, Nov 11, 2004	5.86	5.89	5.82	5.89
2885	NASDAQ	ODFL	Wed, Nov 10, 2004	5.63	5.91	5.63	5.87
2884	NASDAQ	ODFL	Tue, Nov 9, 2004	5.53	5.63	5.52	5.63
2883	NASDAQ	ODFL	Mon, Nov 8, 2004	5.51	5.58	5.49	5.53
2882	NASDAQ	ODFL	Fri, Nov 5, 2004	5.58	5.66	5.54	5.57
2881	NASDAQ	ODFL	Thu, Nov 4, 2004	5.45	5.61	5.45	5.61
2880	NASDAQ	ODFL	Wed, Nov 3, 2004	5.58	5.65	5.45	5.46
2879	NASDAQ	ODFL	Tue, Nov 2, 2004	5.53	5.58	5.45	5.47
2878	NASDAQ	ODFL	Mon, Nov 1, 2004	5.55	5.65	5.55	5.55
2877	NASDAQ	ODFL	Fri, Oct 29, 2004	5.53	5.61	5.50	5.54
2876	NASDAQ	ODFL	Thu, Oct 28, 2004	5.59	5.67	5.52	5.55
2875	NASDAQ	ODFL	Wed, Oct 27, 2004	5.57	5.67	5.49	5.66
2874	NASDAQ	ODFL	Tue, Oct 26, 2004	5.52	5.57	5.44	5.57
2873	NASDAQ	ODFL	Mon, Oct 25, 2004	5.41	5.53	5.41	5.53
2872	NASDAQ	ODFL	Fri, Oct 22, 2004	5.57	5.58	5.45	5.47
2871	NASDAQ	ODFL	Thu, Oct 21, 2004	5.91	5.91	5.60	5.73
2870	NASDAQ	ODFL	Wed, Oct 20, 2004	5.72	5.88	5.70	5.81
2869	NASDAQ	ODFL	Tue, Oct 19, 2004	5.82	5.92	5.74	5.78
2868	NASDAQ	ODFL	Mon, Oct 18, 2004	5.96	6.06	5.82	5.84
2867	NASDAQ	ODFL	Fri, Oct 15, 2004	5.64	5.98	5.64	5.90
2866	NASDAQ	ODFL	Thu, Oct 14, 2004	5.63	5.69	5.49	5.65
2865	NASDAQ	ODFL	Wed, Oct 13, 2004	5.73	5.74	5.49	5.51
2864	NASDAQ	ODFL	Tue, Oct 12, 2004	5.62	5.70	5.56	5.65
2863	NASDAQ	ODFL	Mon, Oct 11, 2004	5.56	5.70	5.56	5.68
2862	NASDAQ	ODFL	Fri, Oct 8, 2004	5.61	5.70	5.54	5.58
2861	NASDAQ	ODFL	Thu, Oct 7, 2004	5.75	5.75	5.61	5.63
2860	NASDAQ	ODFL	Wed, Oct 6, 2004	5.79	5.83	5.69	5.79
2859	NASDAQ	ODFL	Tue, Oct 5, 2004	5.74	5.84	5.72	5.82
2858	NASDAQ	ODFL	Mon, Oct 4, 2004	5.81	5.87	5.76	5.78
2857	NASDAQ	ODFL	Fri, Oct 1, 2004	5.72	5.80	5.66	5.75
2856	NASDAQ	ODFL	Thu, Sep 30, 2004	5.71	5.74	5.60	5.69
2855	NASDAQ	ODFL	Wed, Sep 29, 2004	5.66	5.70	5.54	5.69
2854	NASDAQ	ODFL	Tue, Sep 28, 2004	5.45	5.63	5.42	5.62
2853	NASDAQ	ODFL	Mon, Sep 27, 2004	5.50	5.51	5.36	5.37
2852	NASDAQ	ODFL	Fri, Sep 24, 2004	5.49	5.58	5.49	5.52
2851	NASDAQ	ODFL	Thu, Sep 23, 2004	5.51	5.55	5.45	5.49
2850	NASDAQ	ODFL	Wed, Sep 22, 2004	5.68	5.74	5.43	5.48
2849	NASDAQ	ODFL	Tue, Sep 21, 2004	5.57	5.75	5.56	5.72
2848	NASDAQ	ODFL	Mon, Sep 20, 2004	5.58	5.65	5.53	5.56
2847	NASDAQ	ODFL	Fri, Sep 17, 2004	5.67	5.73	5.59	5.59
2846	NASDAQ	ODFL	Thu, Sep 16, 2004	5.60	5.74	5.60	5.68
2845	NASDAQ	ODFL	Wed, Sep 15, 2004	5.69	5.73	5.62	5.70
2844	NASDAQ	ODFL	Tue, Sep 14, 2004	5.77	5.83	5.63	5.72
2843	NASDAQ	ODFL	Mon, Sep 13, 2004	5.79	5.84	5.64	5.80
2842	NASDAQ	ODFL	Fri, Sep 10, 2004	5.69	5.78	5.66	5.76
2841	NASDAQ	ODFL	Thu, Sep 9, 2004	5.75	5.86	5.67	5.75
2840	NASDAQ	ODFL	Wed, Sep 8, 2004	5.78	5.88	5.72	5.74
2839	NASDAQ	ODFL	Tue, Sep 7, 2004	5.71	5.91	5.71	5.77
2838	NASDAQ	ODFL	Fri, Sep 3, 2004	5.70	5.70	5.53	5.67
2837	NASDAQ	ODFL	Thu, Sep 2, 2004	5.52	5.71	5.52	5.67
2836	NASDAQ	ODFL	Wed, Sep 1, 2004	5.52	5.70	5.50	5.50
2835	NASDAQ	ODFL	Tue, Aug 31, 2004	5.36	5.60	5.36	5.55
2834	NASDAQ	ODFL	Mon, Aug 30, 2004	5.49	5.56	5.36	5.43
2833	NASDAQ	ODFL	Fri, Aug 27, 2004	5.40	5.63	5.34	5.57
2832	NASDAQ	ODFL	Thu, Aug 26, 2004	5.33	5.41	5.29	5.38
2831	NASDAQ	ODFL	Wed, Aug 25, 2004	5.23	5.33	5.18	5.30
2830	NASDAQ	ODFL	Tue, Aug 24, 2004	5.31	5.32	5.11	5.22
2829	NASDAQ	ODFL	Mon, Aug 23, 2004	5.48	5.49	5.16	5.21
2828	NASDAQ	ODFL	Fri, Aug 20, 2004	5.41	5.57	5.33	5.53
2827	NASDAQ	ODFL	Thu, Aug 19, 2004	5.50	5.51	5.38	5.39
2826	NASDAQ	ODFL	Wed, Aug 18, 2004	5.39	5.51	5.29	5.50
2825	NASDAQ	ODFL	Tue, Aug 17, 2004	5.38	5.43	5.31	5.38
2824	NASDAQ	ODFL	Mon, Aug 16, 2004	5.43	5.43	5.30	5.36
2823	NASDAQ	ODFL	Fri, Aug 13, 2004	5.54	5.60	5.35	5.42
2822	NASDAQ	ODFL	Thu, Aug 12, 2004	5.66	5.66	5.52	5.56
2821	NASDAQ	ODFL	Wed, Aug 11, 2004	5.43	5.73	5.33	5.72
2820	NASDAQ	ODFL	Tue, Aug 10, 2004	5.28	5.53	5.25	5.50
2819	NASDAQ	ODFL	Mon, Aug 9, 2004	5.14	5.34	5.14	5.24
2818	NASDAQ	ODFL	Fri, Aug 6, 2004	5.33	5.34	4.80	5.24
2817	NASDAQ	ODFL	Thu, Aug 5, 2004	5.67	5.80	5.59	5.59
2816	NASDAQ	ODFL	Wed, Aug 4, 2004	5.77	5.83	5.63	5.70
2815	NASDAQ	ODFL	Tue, Aug 3, 2004	5.75	5.83	5.66	5.80
2814	NASDAQ	ODFL	Mon, Aug 2, 2004	5.77	5.80	5.63	5.76
2813	NASDAQ	ODFL	Fri, Jul 30, 2004	5.78	5.83	5.73	5.73
2812	NASDAQ	ODFL	Thu, Jul 29, 2004	5.65	5.87	5.59	5.79
2811	NASDAQ	ODFL	Wed, Jul 28, 2004	5.73	5.73	5.53	5.58
2810	NASDAQ	ODFL	Tue, Jul 27, 2004	5.61	5.73	5.54	5.67
2809	NASDAQ	ODFL	Mon, Jul 26, 2004	5.65	5.65	5.54	5.57
2808	NASDAQ	ODFL	Fri, Jul 23, 2004	5.69	5.69	5.58	5.59
2807	NASDAQ	ODFL	Thu, Jul 22, 2004	5.65	5.68	5.57	5.66
2806	NASDAQ	ODFL	Wed, Jul 21, 2004	5.79	5.81	5.61	5.66
2805	NASDAQ	ODFL	Tue, Jul 20, 2004	5.66	5.82	5.61	5.81
2804	NASDAQ	ODFL	Mon, Jul 19, 2004	5.58	5.67	5.54	5.55
2803	NASDAQ	ODFL	Fri, Jul 16, 2004	5.66	5.69	5.58	5.60
2802	NASDAQ	ODFL	Thu, Jul 15, 2004	5.95	5.95	5.59	5.61
2801	NASDAQ	ODFL	Wed, Jul 14, 2004	5.85	5.88	5.70	5.80
2800	NASDAQ	ODFL	Tue, Jul 13, 2004	5.70	5.94	5.64	5.85
2799	NASDAQ	ODFL	Mon, Jul 12, 2004	5.53	5.70	5.53	5.64
2798	NASDAQ	ODFL	Fri, Jul 9, 2004	5.67	5.73	5.43	5.57
2797	NASDAQ	ODFL	Thu, Jul 8, 2004	5.62	5.70	5.60	5.66
2796	NASDAQ	ODFL	Wed, Jul 7, 2004	5.60	5.78	5.60	5.64
2795	NASDAQ	ODFL	Tue, Jul 6, 2004	5.91	5.93	5.61	5.61
2794	NASDAQ	ODFL	Fri, Jul 2, 2004	5.69	5.87	5.66	5.81
2793	NASDAQ	ODFL	Thu, Jul 1, 2004	5.85	5.90	5.67	5.71
2792	NASDAQ	ODFL	Wed, Jun 30, 2004	5.74	5.89	5.74	5.82
2791	NASDAQ	ODFL	Tue, Jun 29, 2004	5.87	5.94	5.75	5.75
2790	NASDAQ	ODFL	Mon, Jun 28, 2004	5.79	5.96	5.72	5.88
2789	NASDAQ	ODFL	Fri, Jun 25, 2004	5.67	5.79	5.65	5.72
2788	NASDAQ	ODFL	Thu, Jun 24, 2004	5.75	5.77	5.60	5.64
2787	NASDAQ	ODFL	Wed, Jun 23, 2004	5.57	5.78	5.53	5.72
2786	NASDAQ	ODFL	Tue, Jun 22, 2004	5.59	5.61	5.41	5.51
2785	NASDAQ	ODFL	Mon, Jun 21, 2004	5.50	5.58	5.40	5.45
2784	NASDAQ	ODFL	Fri, Jun 18, 2004	5.29	5.59	5.26	5.43
2783	NASDAQ	ODFL	Thu, Jun 17, 2004	5.36	5.36	5.27	5.33
2782	NASDAQ	ODFL	Wed, Jun 16, 2004	5.39	5.39	5.18	5.31
2781	NASDAQ	ODFL	Tue, Jun 15, 2004	5.16	5.45	5.16	5.28
2780	NASDAQ	ODFL	Mon, Jun 14, 2004	5.29	5.33	5.10	5.13
2779	NASDAQ	ODFL	Thu, Jun 10, 2004	5.45	5.50	5.34	5.37
2778	NASDAQ	ODFL	Wed, Jun 9, 2004	5.63	5.63	5.46	5.48
2777	NASDAQ	ODFL	Tue, Jun 8, 2004	5.52	5.68	5.48	5.60
2776	NASDAQ	ODFL	Mon, Jun 7, 2004	5.49	5.59	5.37	5.52
2775	NASDAQ	ODFL	Fri, Jun 4, 2004	5.44	5.45	5.30	5.36
2774	NASDAQ	ODFL	Thu, Jun 3, 2004	5.43	5.45	5.32	5.33
2773	NASDAQ	ODFL	Wed, Jun 2, 2004	5.33	5.44	5.33	5.36
2772	NASDAQ	ODFL	Tue, Jun 1, 2004	5.37	5.46	5.32	5.39
2771	NASDAQ	ODFL	Fri, May 28, 2004	5.72	5.73	5.38	5.49
2770	NASDAQ	ODFL	Thu, May 27, 2004	5.63	5.86	5.63	5.73
2769	NASDAQ	ODFL	Wed, May 26, 2004	5.58	5.72	5.54	5.71
2768	NASDAQ	ODFL	Tue, May 25, 2004	5.14	5.72	5.11	5.69
2767	NASDAQ	ODFL	Mon, May 24, 2004	4.90	5.12	4.88	5.09
2766	NASDAQ	ODFL	Fri, May 21, 2004	4.84	4.89	4.73	4.83
2765	NASDAQ	ODFL	Thu, May 20, 2004	4.86	4.89	4.85	4.89
2764	NASDAQ	ODFL	Wed, May 19, 2004	4.89	4.90	4.86	4.86
2763	NASDAQ	ODFL	Tue, May 18, 2004	4.92	4.92	4.86	4.89
2762	NASDAQ	ODFL	Mon, May 17, 2004	4.95	4.95	4.84	4.91
2761	NASDAQ	ODFL	Fri, May 14, 2004	4.90	4.98	4.87	4.93
2760	NASDAQ	ODFL	Thu, May 13, 2004	4.82	4.95	4.80	4.92
2759	NASDAQ	ODFL	Wed, May 12, 2004	4.76	4.82	4.75	4.78
2758	NASDAQ	ODFL	Tue, May 11, 2004	4.64	4.86	4.64	4.80
2757	NASDAQ	ODFL	Mon, May 10, 2004	4.68	4.69	4.61	4.65
2756	NASDAQ	ODFL	Fri, May 7, 2004	4.80	4.85	4.69	4.69
2755	NASDAQ	ODFL	Thu, May 6, 2004	4.94	4.94	4.69	4.83
2754	NASDAQ	ODFL	Wed, May 5, 2004	5.01	5.04	4.87	4.87
2753	NASDAQ	ODFL	Tue, May 4, 2004	4.95	5.08	4.95	5.01
2752	NASDAQ	ODFL	Mon, May 3, 2004	4.90	5.00	4.90	4.97
2751	NASDAQ	ODFL	Fri, Apr 30, 2004	4.86	4.98	4.84	4.91
2750	NASDAQ	ODFL	Thu, Apr 29, 2004	4.98	4.99	4.79	4.82
2749	NASDAQ	ODFL	Wed, Apr 28, 2004	5.02	5.08	4.91	4.91
2748	NASDAQ	ODFL	Tue, Apr 27, 2004	5.00	5.07	4.99	5.05
2747	NASDAQ	ODFL	Mon, Apr 26, 2004	5.03	5.06	4.96	4.98
2746	NASDAQ	ODFL	Fri, Apr 23, 2004	4.98	5.15	4.96	5.00
2745	NASDAQ	ODFL	Thu, Apr 22, 2004	4.86	5.10	4.83	4.98
2744	NASDAQ	ODFL	Wed, Apr 21, 2004	4.71	4.85	4.69	4.85
2743	NASDAQ	ODFL	Tue, Apr 20, 2004	4.64	4.75	4.63	4.75
2742	NASDAQ	ODFL	Mon, Apr 19, 2004	4.66	4.66	4.45	4.61
2741	NASDAQ	ODFL	Fri, Apr 16, 2004	4.58	4.69	4.55	4.68
2740	NASDAQ	ODFL	Thu, Apr 15, 2004	4.60	4.72	4.44	4.54
2739	NASDAQ	ODFL	Wed, Apr 14, 2004	4.52	4.66	4.52	4.60
2738	NASDAQ	ODFL	Tue, Apr 13, 2004	4.53	4.64	4.52	4.53
2737	NASDAQ	ODFL	Mon, Apr 12, 2004	4.68	4.68	4.49	4.54
2736	NASDAQ	ODFL	Thu, Apr 8, 2004	4.67	4.67	4.54	4.57
2735	NASDAQ	ODFL	Wed, Apr 7, 2004	4.66	4.66	4.56	4.57
2734	NASDAQ	ODFL	Tue, Apr 6, 2004	4.69	4.73	4.60	4.60
2733	NASDAQ	ODFL	Mon, Apr 5, 2004	4.79	4.83	4.71	4.74
2732	NASDAQ	ODFL	Fri, Apr 2, 2004	4.74	4.86	4.65	4.82
2731	NASDAQ	ODFL	Thu, Apr 1, 2004	4.64	4.74	4.60	4.66
2730	NASDAQ	ODFL	Wed, Mar 31, 2004	4.49	4.49	4.43	4.45
2729	NASDAQ	ODFL	Tue, Mar 30, 2004	4.56	4.58	4.42	4.48
2728	NASDAQ	ODFL	Mon, Mar 29, 2004	4.30	4.57	4.27	4.57
2727	NASDAQ	ODFL	Fri, Mar 26, 2004	4.40	4.40	4.32	4.32
2726	NASDAQ	ODFL	Thu, Mar 25, 2004	4.18	4.41	4.18	4.40
2725	NASDAQ	ODFL	Wed, Mar 24, 2004	4.14	4.21	4.12	4.21
2724	NASDAQ	ODFL	Tue, Mar 23, 2004	4.15	4.18	4.14	4.15
2723	NASDAQ	ODFL	Mon, Mar 22, 2004	4.29	4.29	4.14	4.15
2722	NASDAQ	ODFL	Fri, Mar 19, 2004	4.37	4.39	4.27	4.29
2721	NASDAQ	ODFL	Thu, Mar 18, 2004	4.34	4.39	4.32	4.33
2720	NASDAQ	ODFL	Wed, Mar 17, 2004	4.13	4.44	4.12	4.37
2719	NASDAQ	ODFL	Tue, Mar 16, 2004	4.26	4.29	4.12	4.12
2718	NASDAQ	ODFL	Mon, Mar 15, 2004	4.36	4.39	4.24	4.29
2717	NASDAQ	ODFL	Fri, Mar 12, 2004	4.34	4.39	4.32	4.37
2716	NASDAQ	ODFL	Thu, Mar 11, 2004	4.29	4.40	4.22	4.33
2715	NASDAQ	ODFL	Wed, Mar 10, 2004	4.21	4.39	4.21	4.30
2714	NASDAQ	ODFL	Tue, Mar 9, 2004	4.26	4.33	4.24	4.24
2713	NASDAQ	ODFL	Mon, Mar 8, 2004	4.25	4.35	4.25	4.31
2712	NASDAQ	ODFL	Fri, Mar 5, 2004	4.30	4.44	4.25	4.32
2711	NASDAQ	ODFL	Thu, Mar 4, 2004	4.28	4.31	4.20	4.26
2710	NASDAQ	ODFL	Wed, Mar 3, 2004	4.37	4.38	4.28	4.31
2709	NASDAQ	ODFL	Tue, Mar 2, 2004	4.43	4.43	4.38	4.42
2708	NASDAQ	ODFL	Mon, Mar 1, 2004	4.42	4.45	4.38	4.41
2707	NASDAQ	ODFL	Fri, Feb 27, 2004	4.30	4.41	4.28	4.40
2706	NASDAQ	ODFL	Thu, Feb 26, 2004	4.35	4.35	4.25	4.30
2705	NASDAQ	ODFL	Wed, Feb 25, 2004	4.36	4.42	4.29	4.33
2704	NASDAQ	ODFL	Tue, Feb 24, 2004	4.42	4.42	4.35	4.40
2703	NASDAQ	ODFL	Mon, Feb 23, 2004	4.42	4.42	4.34	4.37
2702	NASDAQ	ODFL	Fri, Feb 20, 2004	4.38	4.42	4.34	4.42
2701	NASDAQ	ODFL	Thu, Feb 19, 2004	4.40	4.41	4.35	4.38
2700	NASDAQ	ODFL	Wed, Feb 18, 2004	4.34	4.40	4.34	4.38
2699	NASDAQ	ODFL	Tue, Feb 17, 2004	4.37	4.45	4.31	4.38
2698	NASDAQ	ODFL	Fri, Feb 13, 2004	4.25	4.37	4.25	4.33
2697	NASDAQ	ODFL	Thu, Feb 12, 2004	4.36	4.37	4.28	4.28
2696	NASDAQ	ODFL	Wed, Feb 11, 2004	4.23	4.36	4.23	4.36
2695	NASDAQ	ODFL	Tue, Feb 10, 2004	4.24	4.30	4.21	4.30
2694	NASDAQ	ODFL	Mon, Feb 9, 2004	4.14	4.27	4.14	4.24
2693	NASDAQ	ODFL	Fri, Feb 6, 2004	4.15	4.18	4.10	4.12
2692	NASDAQ	ODFL	Thu, Feb 5, 2004	4.16	4.24	4.08	4.12
2691	NASDAQ	ODFL	Wed, Feb 4, 2004	4.10	4.10	3.96	4.02
2690	NASDAQ	ODFL	Tue, Feb 3, 2004	4.04	4.10	4.04	4.08
2689	NASDAQ	ODFL	Mon, Feb 2, 2004	4.10	4.10	4.01	4.06
2688	NASDAQ	ODFL	Fri, Jan 30, 2004	4.10	4.16	4.06	4.08
2687	NASDAQ	ODFL	Thu, Jan 29, 2004	4.22	4.25	4.09	4.10
2686	NASDAQ	ODFL	Wed, Jan 28, 2004	4.29	4.35	4.09	4.15
2685	NASDAQ	ODFL	Tue, Jan 27, 2004	4.52	4.54	4.30	4.30
2684	NASDAQ	ODFL	Mon, Jan 26, 2004	4.44	4.54	4.39	4.52
2683	NASDAQ	ODFL	Fri, Jan 23, 2004	4.45	4.55	4.41	4.54
2682	NASDAQ	ODFL	Thu, Jan 22, 2004	4.46	4.58	4.42	4.45
2681	NASDAQ	ODFL	Wed, Jan 21, 2004	4.61	4.68	4.46	4.57
2680	NASDAQ	ODFL	Tue, Jan 20, 2004	4.54	4.72	4.51	4.68
2679	NASDAQ	ODFL	Fri, Jan 16, 2004	4.58	4.67	4.46	4.46
2678	NASDAQ	ODFL	Thu, Jan 15, 2004	4.58	4.72	4.58	4.65
2677	NASDAQ	ODFL	Wed, Jan 14, 2004	4.72	4.72	4.54	4.61
2676	NASDAQ	ODFL	Tue, Jan 13, 2004	4.69	4.70	4.62	4.70
2675	NASDAQ	ODFL	Mon, Jan 12, 2004	4.61	4.71	4.61	4.69
2674	NASDAQ	ODFL	Fri, Jan 9, 2004	4.59	4.65	4.59	4.64
2673	NASDAQ	ODFL	Thu, Jan 8, 2004	4.68	4.70	4.57	4.68
2672	NASDAQ	ODFL	Wed, Jan 7, 2004	4.55	4.66	4.54	4.64
2671	NASDAQ	ODFL	Tue, Jan 6, 2004	4.61	4.61	4.53	4.54
2670	NASDAQ	ODFL	Mon, Jan 5, 2004	4.52	4.59	4.47	4.56
2669	NASDAQ	ODFL	Fri, Jan 2, 2004	4.48	4.56	4.48	4.52
2668	NASDAQ	ODFL	Wed, Dec 31, 2003	4.67	4.67	4.49	4.49
2667	NASDAQ	ODFL	Tue, Dec 30, 2003	4.64	4.73	4.64	4.67
2666	NASDAQ	ODFL	Mon, Dec 29, 2003	4.59	4.73	4.57	4.71
2665	NASDAQ	ODFL	Fri, Dec 26, 2003	4.53	4.58	4.52	4.53
2664	NASDAQ	ODFL	Wed, Dec 24, 2003	4.59	4.59	4.50	4.54
2663	NASDAQ	ODFL	Tue, Dec 23, 2003	4.52	4.60	4.47	4.60
2662	NASDAQ	ODFL	Mon, Dec 22, 2003	4.37	4.52	4.34	4.52
2661	NASDAQ	ODFL	Fri, Dec 19, 2003	4.43	4.43	4.32	4.37
2660	NASDAQ	ODFL	Thu, Dec 18, 2003	4.32	4.43	4.31	4.41
2659	NASDAQ	ODFL	Wed, Dec 17, 2003	4.20	4.32	4.20	4.32
2658	NASDAQ	ODFL	Tue, Dec 16, 2003	4.21	4.29	4.19	4.25
2657	NASDAQ	ODFL	Mon, Dec 15, 2003	4.25	4.34	4.21	4.21
2656	NASDAQ	ODFL	Fri, Dec 12, 2003	4.35	4.35	4.18	4.24
2655	NASDAQ	ODFL	Thu, Dec 11, 2003	4.43	4.43	4.32	4.34
2654	NASDAQ	ODFL	Wed, Dec 10, 2003	4.48	4.50	4.40	4.43
2653	NASDAQ	ODFL	Tue, Dec 9, 2003	4.58	4.62	4.48	4.51
2652	NASDAQ	ODFL	Mon, Dec 8, 2003	4.42	4.58	4.42	4.55
2651	NASDAQ	ODFL	Fri, Dec 5, 2003	4.44	4.45	4.41	4.45
2650	NASDAQ	ODFL	Thu, Dec 4, 2003	4.35	4.44	4.29	4.35
2649	NASDAQ	ODFL	Wed, Dec 3, 2003	4.34	4.43	4.32	4.39
2648	NASDAQ	ODFL	Tue, Dec 2, 2003	4.33	4.38	4.31	4.34
2647	NASDAQ	ODFL	Mon, Dec 1, 2003	4.21	4.32	4.21	4.30
2646	NASDAQ	ODFL	Fri, Nov 28, 2003	4.29	4.29	4.17	4.20
2645	NASDAQ	ODFL	Wed, Nov 26, 2003	4.19	4.31	4.13	4.30
2644	NASDAQ	ODFL	Tue, Nov 25, 2003	4.19	4.23	4.11	4.17
2643	NASDAQ	ODFL	Mon, Nov 24, 2003	4.03	4.29	4.03	4.21
2642	NASDAQ	ODFL	Fri, Nov 21, 2003	4.08	4.10	3.95	4.08
2641	NASDAQ	ODFL	Thu, Nov 20, 2003	4.08	4.11	4.06	4.08
2640	NASDAQ	ODFL	Wed, Nov 19, 2003	4.08	4.16	4.08	4.09
2639	NASDAQ	ODFL	Tue, Nov 18, 2003	4.15	4.15	4.08	4.08
2638	NASDAQ	ODFL	Mon, Nov 17, 2003	4.10	4.18	4.10	4.15
2637	NASDAQ	ODFL	Fri, Nov 14, 2003	4.15	4.18	4.10	4.13
2636	NASDAQ	ODFL	Thu, Nov 13, 2003	4.16	4.17	4.10	4.12
2635	NASDAQ	ODFL	Wed, Nov 12, 2003	4.10	4.17	4.08	4.15
2634	NASDAQ	ODFL	Tue, Nov 11, 2003	4.12	4.13	4.10	4.12
2633	NASDAQ	ODFL	Mon, Nov 10, 2003	4.17	4.17	4.09	4.15
2632	NASDAQ	ODFL	Fri, Nov 7, 2003	4.22	4.26	4.17	4.19
2631	NASDAQ	ODFL	Thu, Nov 6, 2003	4.22	4.24	4.15	4.22
2630	NASDAQ	ODFL	Wed, Nov 5, 2003	4.24	4.27	4.19	4.19
2629	NASDAQ	ODFL	Tue, Nov 4, 2003	4.31	4.35	4.21	4.27
2628	NASDAQ	ODFL	Mon, Nov 3, 2003	4.20	4.37	4.20	4.31
2627	NASDAQ	ODFL	Fri, Oct 31, 2003	4.29	4.31	4.17	4.22
2626	NASDAQ	ODFL	Thu, Oct 30, 2003	4.38	4.43	4.27	4.28
2625	NASDAQ	ODFL	Wed, Oct 29, 2003	4.32	4.42	4.27	4.42
2624	NASDAQ	ODFL	Tue, Oct 28, 2003	4.11	4.32	4.11	4.29
2623	NASDAQ	ODFL	Mon, Oct 27, 2003	4.01	4.16	4.00	4.14
2622	NASDAQ	ODFL	Fri, Oct 24, 2003	3.98	4.04	3.93	4.04
2621	NASDAQ	ODFL	Thu, Oct 23, 2003	4.03	4.23	3.94	4.07
2620	NASDAQ	ODFL	Wed, Oct 22, 2003	4.13	4.21	3.97	3.98
2619	NASDAQ	ODFL	Tue, Oct 21, 2003	4.24	4.29	4.13	4.14
2618	NASDAQ	ODFL	Mon, Oct 20, 2003	4.29	4.36	4.20	4.27
2617	NASDAQ	ODFL	Fri, Oct 17, 2003	4.41	4.41	4.24	4.34
2616	NASDAQ	ODFL	Thu, Oct 16, 2003	4.47	4.47	4.37	4.39
2615	NASDAQ	ODFL	Wed, Oct 15, 2003	4.50	4.57	4.47	4.47
2614	NASDAQ	ODFL	Tue, Oct 14, 2003	4.49	4.59	4.43	4.53
2613	NASDAQ	ODFL	Mon, Oct 13, 2003	4.33	4.49	4.27	4.49
2612	NASDAQ	ODFL	Fri, Oct 10, 2003	4.35	4.36	4.27	4.27
2611	NASDAQ	ODFL	Thu, Oct 9, 2003	4.19	4.35	4.14	4.35
2610	NASDAQ	ODFL	Wed, Oct 8, 2003	3.85	4.29	3.85	4.25
2609	NASDAQ	ODFL	Tue, Oct 7, 2003	3.84	3.90	3.79	3.90
2608	NASDAQ	ODFL	Mon, Oct 6, 2003	3.95	3.95	3.84	3.84
2607	NASDAQ	ODFL	Fri, Oct 3, 2003	3.90	3.96	3.84	3.91
2606	NASDAQ	ODFL	Thu, Oct 2, 2003	3.95	3.96	3.88	3.88
2605	NASDAQ	ODFL	Wed, Oct 1, 2003	3.91	3.96	3.88	3.94
2604	NASDAQ	ODFL	Tue, Sep 30, 2003	3.87	3.93	3.83	3.87
2603	NASDAQ	ODFL	Mon, Sep 29, 2003	3.89	3.95	3.84	3.88
2602	NASDAQ	ODFL	Fri, Sep 26, 2003	3.99	4.05	3.93	3.95
2601	NASDAQ	ODFL	Thu, Sep 25, 2003	4.08	4.12	3.97	3.99
2600	NASDAQ	ODFL	Wed, Sep 24, 2003	4.13	4.19	4.09	4.11
2599	NASDAQ	ODFL	Tue, Sep 23, 2003	4.14	4.18	4.11	4.16
2598	NASDAQ	ODFL	Mon, Sep 22, 2003	4.33	4.33	4.12	4.17
2597	NASDAQ	ODFL	Fri, Sep 19, 2003	4.27	4.38	4.08	4.21
2596	NASDAQ	ODFL	Thu, Sep 18, 2003	4.34	4.44	4.34	4.43
2595	NASDAQ	ODFL	Wed, Sep 17, 2003	4.49	4.50	4.30	4.39
2594	NASDAQ	ODFL	Tue, Sep 16, 2003	4.34	4.45	4.33	4.39
2593	NASDAQ	ODFL	Mon, Sep 15, 2003	4.48	4.48	4.38	4.43
2592	NASDAQ	ODFL	Fri, Sep 12, 2003	4.48	4.49	4.39	4.47
2591	NASDAQ	ODFL	Thu, Sep 11, 2003	4.52	4.59	4.49	4.49
2590	NASDAQ	ODFL	Wed, Sep 10, 2003	4.59	4.59	4.53	4.54
2589	NASDAQ	ODFL	Tue, Sep 9, 2003	4.59	4.66	4.56	4.61
2588	NASDAQ	ODFL	Mon, Sep 8, 2003	4.52	4.65	4.52	4.61
2587	NASDAQ	ODFL	Fri, Sep 5, 2003	4.55	4.62	4.48	4.52
2586	NASDAQ	ODFL	Thu, Sep 4, 2003	4.61	4.65	4.56	4.56
2585	NASDAQ	ODFL	Wed, Sep 3, 2003	4.58	4.70	4.58	4.62
2584	NASDAQ	ODFL	Tue, Sep 2, 2003	4.51	4.69	4.41	4.65
2583	NASDAQ	ODFL	Fri, Aug 29, 2003	4.70	4.76	4.69	4.70
2582	NASDAQ	ODFL	Thu, Aug 28, 2003	4.54	4.70	4.52	4.67
2581	NASDAQ	ODFL	Wed, Aug 27, 2003	4.57	4.60	4.50	4.54
2580	NASDAQ	ODFL	Tue, Aug 26, 2003	4.55	4.56	4.48	4.52
2579	NASDAQ	ODFL	Mon, Aug 25, 2003	4.47	4.59	4.47	4.50
2578	NASDAQ	ODFL	Fri, Aug 22, 2003	4.57	4.63	4.45	4.47
2577	NASDAQ	ODFL	Thu, Aug 21, 2003	4.49	4.56	4.45	4.56
2576	NASDAQ	ODFL	Wed, Aug 20, 2003	4.48	4.56	4.44	4.50
2575	NASDAQ	ODFL	Tue, Aug 19, 2003	4.39	4.49	4.32	4.48
2574	NASDAQ	ODFL	Mon, Aug 18, 2003	4.28	4.35	4.18	4.33
2573	NASDAQ	ODFL	Fri, Aug 15, 2003	4.31	4.32	4.20	4.26
2572	NASDAQ	ODFL	Thu, Aug 14, 2003	4.24	4.32	4.19	4.26
2571	NASDAQ	ODFL	Wed, Aug 13, 2003	4.25	4.32	4.16	4.17
2570	NASDAQ	ODFL	Tue, Aug 12, 2003	4.01	4.23	4.01	4.21
2569	NASDAQ	ODFL	Mon, Aug 11, 2003	4.08	4.17	4.03	4.06
2568	NASDAQ	ODFL	Fri, Aug 8, 2003	4.13	4.19	4.12	4.12
2567	NASDAQ	ODFL	Thu, Aug 7, 2003	3.98	4.19	3.93	4.15
2566	NASDAQ	ODFL	Wed, Aug 6, 2003	4.02	4.09	3.90	4.00
2565	NASDAQ	ODFL	Tue, Aug 5, 2003	4.12	4.12	4.00	4.05
2564	NASDAQ	ODFL	Mon, Aug 4, 2003	4.15	4.21	4.10	4.13
2563	NASDAQ	ODFL	Fri, Aug 1, 2003	4.18	4.23	4.15	4.18
2562	NASDAQ	ODFL	Thu, Jul 31, 2003	4.23	4.23	4.17	4.21
2561	NASDAQ	ODFL	Wed, Jul 30, 2003	4.28	4.35	4.16	4.21
2560	NASDAQ	ODFL	Tue, Jul 29, 2003	4.19	4.34	4.17	4.31
2559	NASDAQ	ODFL	Mon, Jul 28, 2003	4.17	4.25	4.09	4.17
2558	NASDAQ	ODFL	Fri, Jul 25, 2003	4.09	4.16	4.01	4.10
2557	NASDAQ	ODFL	Thu, Jul 24, 2003	4.15	4.17	3.96	4.06
2556	NASDAQ	ODFL	Wed, Jul 23, 2003	3.90	4.16	3.90	4.07
2555	NASDAQ	ODFL	Tue, Jul 22, 2003	3.87	3.96	3.87	3.96
2554	NASDAQ	ODFL	Mon, Jul 21, 2003	3.85	3.94	3.85	3.87
2553	NASDAQ	ODFL	Fri, Jul 18, 2003	3.84	3.92	3.77	3.91
2552	NASDAQ	ODFL	Thu, Jul 17, 2003	3.80	3.88	3.77	3.82
2551	NASDAQ	ODFL	Wed, Jul 16, 2003	3.82	3.92	3.79	3.86
2550	NASDAQ	ODFL	Tue, Jul 15, 2003	3.74	3.85	3.73	3.80
2549	NASDAQ	ODFL	Mon, Jul 14, 2003	3.66	3.84	3.64	3.77
2548	NASDAQ	ODFL	Fri, Jul 11, 2003	3.56	3.78	3.56	3.64
2547	NASDAQ	ODFL	Thu, Jul 10, 2003	3.33	3.65	3.33	3.54
2546	NASDAQ	ODFL	Wed, Jul 9, 2003	3.23	3.36	3.23	3.29
2545	NASDAQ	ODFL	Tue, Jul 8, 2003	3.20	3.41	3.12	3.28
2544	NASDAQ	ODFL	Mon, Jul 7, 2003	2.81	2.99	2.80	2.96
2543	NASDAQ	ODFL	Thu, Jul 3, 2003	2.87	2.89	2.81	2.81
2542	NASDAQ	ODFL	Wed, Jul 2, 2003	2.80	2.88	2.78	2.88
2541	NASDAQ	ODFL	Tue, Jul 1, 2003	2.85	2.88	2.69	2.82
2540	NASDAQ	ODFL	Mon, Jun 30, 2003	2.79	2.98	2.72	2.81
2539	NASDAQ	ODFL	Fri, Jun 27, 2003	2.86	2.89	2.77	2.83
2538	NASDAQ	ODFL	Thu, Jun 26, 2003	2.95	3.04	2.83	2.86
2537	NASDAQ	ODFL	Wed, Jun 25, 2003	2.93	2.99	2.89	2.95
2536	NASDAQ	ODFL	Tue, Jun 24, 2003	2.94	2.99	2.90	2.92
2535	NASDAQ	ODFL	Mon, Jun 23, 2003	3.06	3.06	2.86	2.90
2534	NASDAQ	ODFL	Fri, Jun 20, 2003	2.99	3.07	2.80	2.98
2533	NASDAQ	ODFL	Thu, Jun 19, 2003	3.09	3.19	2.94	2.99
2532	NASDAQ	ODFL	Wed, Jun 18, 2003	3.25	3.32	3.05	3.13
2531	NASDAQ	ODFL	Tue, Jun 17, 2003	3.32	3.33	3.17	3.28
2530	NASDAQ	ODFL	Mon, Jun 16, 2003	3.22	3.26	3.13	3.23
2529	NASDAQ	ODFL	Fri, Jun 13, 2003	3.24	3.31	3.18	3.22
2528	NASDAQ	ODFL	Thu, Jun 12, 2003	3.03	3.33	3.03	3.32
2527	NASDAQ	ODFL	Wed, Jun 11, 2003	3.02	3.07	2.99	3.04
2526	NASDAQ	ODFL	Tue, Jun 10, 2003	2.96	3.02	2.92	3.00
2525	NASDAQ	ODFL	Mon, Jun 9, 2003	2.97	3.00	2.91	2.93
2524	NASDAQ	ODFL	Fri, Jun 6, 2003	3.02	3.07	2.95	2.98
2523	NASDAQ	ODFL	Thu, Jun 5, 2003	3.13	3.15	2.95	3.00
2522	NASDAQ	ODFL	Wed, Jun 4, 2003	3.27	3.27	3.20	3.21
2521	NASDAQ	ODFL	Tue, Jun 3, 2003	3.35	3.38	3.23	3.25
2520	NASDAQ	ODFL	Mon, Jun 2, 2003	3.49	3.49	3.37	3.41
2519	NASDAQ	ODFL	Fri, May 30, 2003	3.40	3.51	3.40	3.47
2518	NASDAQ	ODFL	Thu, May 29, 2003	3.34	3.43	3.26	3.41
2517	NASDAQ	ODFL	Wed, May 28, 2003	3.19	3.40	3.19	3.34
2516	NASDAQ	ODFL	Tue, May 27, 2003	3.16	3.23	3.11	3.22
2515	NASDAQ	ODFL	Fri, May 23, 2003	3.07	3.23	3.01	3.16
2514	NASDAQ	ODFL	Thu, May 22, 2003	3.07	3.13	2.97	3.02
2513	NASDAQ	ODFL	Wed, May 21, 2003	3.04	3.09	3.00	3.07
2512	NASDAQ	ODFL	Tue, May 20, 2003	3.03	3.15	2.98	3.00
2511	NASDAQ	ODFL	Mon, May 19, 2003	3.05	3.09	2.98	2.99
2510	NASDAQ	ODFL	Fri, May 16, 2003	3.07	3.14	3.07	3.10
2509	NASDAQ	ODFL	Thu, May 15, 2003	3.10	3.16	3.00	3.09
2508	NASDAQ	ODFL	Wed, May 14, 2003	3.16	3.20	3.07	3.12
2507	NASDAQ	ODFL	Tue, May 13, 2003	2.99	3.20	2.99	3.15
2506	NASDAQ	ODFL	Mon, May 12, 2003	2.99	3.04	2.93	3.00
2505	NASDAQ	ODFL	Fri, May 9, 2003	2.94	3.06	2.92	3.03
2504	NASDAQ	ODFL	Thu, May 8, 2003	2.90	2.94	2.87	2.92
2503	NASDAQ	ODFL	Wed, May 7, 2003	2.90	2.98	2.87	2.89
2502	NASDAQ	ODFL	Tue, May 6, 2003	2.91	2.92	2.86	2.90
2501	NASDAQ	ODFL	Mon, May 5, 2003	2.89	2.91	2.85	2.88
2500	NASDAQ	ODFL	Fri, May 2, 2003	2.87	2.92	2.84	2.89
2499	NASDAQ	ODFL	Thu, May 1, 2003	2.91	2.97	2.81	2.88
2498	NASDAQ	ODFL	Wed, Apr 30, 2003	2.82	2.91	2.77	2.91
2497	NASDAQ	ODFL	Tue, Apr 29, 2003	2.77	2.84	2.70	2.84
2496	NASDAQ	ODFL	Mon, Apr 28, 2003	2.75	2.81	2.67	2.75
2495	NASDAQ	ODFL	Fri, Apr 25, 2003	2.73	2.75	2.64	2.69
2494	NASDAQ	ODFL	Thu, Apr 24, 2003	2.90	2.97	2.63	2.77
2493	NASDAQ	ODFL	Wed, Apr 23, 2003	2.99	3.08	2.95	3.07
2492	NASDAQ	ODFL	Tue, Apr 22, 2003	2.91	2.99	2.90	2.94
2491	NASDAQ	ODFL	Mon, Apr 21, 2003	2.94	2.94	2.92	2.93
2490	NASDAQ	ODFL	Thu, Apr 17, 2003	2.92	2.94	2.92	2.93
2489	NASDAQ	ODFL	Wed, Apr 16, 2003	2.95	2.95	2.90	2.93
2488	NASDAQ	ODFL	Tue, Apr 15, 2003	2.88	2.95	2.73	2.94
2487	NASDAQ	ODFL	Mon, Apr 14, 2003	2.92	2.94	2.88	2.94
2486	NASDAQ	ODFL	Fri, Apr 11, 2003	2.93	2.94	2.90	2.92
2485	NASDAQ	ODFL	Thu, Apr 10, 2003	2.96	2.96	2.92	2.93
2484	NASDAQ	ODFL	Wed, Apr 9, 2003	2.89	2.97	2.86	2.95
2483	NASDAQ	ODFL	Tue, Apr 8, 2003	3.04	3.04	2.87	2.87
2482	NASDAQ	ODFL	Mon, Apr 7, 2003	2.93	3.04	2.92	3.02
2481	NASDAQ	ODFL	Fri, Apr 4, 2003	2.92	3.00	2.90	2.90
2480	NASDAQ	ODFL	Thu, Apr 3, 2003	2.97	3.02	2.92	2.93
2479	NASDAQ	ODFL	Wed, Apr 2, 2003	2.90	3.02	2.89	2.96
2478	NASDAQ	ODFL	Tue, Apr 1, 2003	2.80	2.89	2.73	2.88
2477	NASDAQ	ODFL	Mon, Mar 31, 2003	2.63	2.79	2.61	2.77
2476	NASDAQ	ODFL	Fri, Mar 28, 2003	2.61	2.65	2.60	2.64
2475	NASDAQ	ODFL	Thu, Mar 27, 2003	2.57	2.66	2.57	2.63
2474	NASDAQ	ODFL	Wed, Mar 26, 2003	2.64	2.64	2.54	2.59
2473	NASDAQ	ODFL	Tue, Mar 25, 2003	2.62	2.66	2.55	2.63
2472	NASDAQ	ODFL	Mon, Mar 24, 2003	2.55	2.64	2.51	2.61
2471	NASDAQ	ODFL	Fri, Mar 21, 2003	2.66	2.72	2.55	2.56
2470	NASDAQ	ODFL	Thu, Mar 20, 2003	2.60	2.63	2.55	2.62
2469	NASDAQ	ODFL	Wed, Mar 19, 2003	2.73	2.73	2.60	2.61
2468	NASDAQ	ODFL	Tue, Mar 18, 2003	2.67	2.77	2.67	2.72
2467	NASDAQ	ODFL	Mon, Mar 17, 2003	2.60	2.69	2.53	2.68
2466	NASDAQ	ODFL	Fri, Mar 14, 2003	2.45	2.63	2.45	2.61
2465	NASDAQ	ODFL	Thu, Mar 13, 2003	2.37	2.48	2.36	2.46
2464	NASDAQ	ODFL	Wed, Mar 12, 2003	2.37	2.38	2.30	2.34
2463	NASDAQ	ODFL	Tue, Mar 11, 2003	2.34	2.37	2.31	2.35
2462	NASDAQ	ODFL	Mon, Mar 10, 2003	2.36	2.41	2.32	2.32
2461	NASDAQ	ODFL	Fri, Mar 7, 2003	2.46	2.46	2.36	2.38
2460	NASDAQ	ODFL	Thu, Mar 6, 2003	2.54	2.54	2.43	2.46
2459	NASDAQ	ODFL	Wed, Mar 5, 2003	2.43	2.53	2.36	2.52
2458	NASDAQ	ODFL	Tue, Mar 4, 2003	2.43	2.46	2.41	2.43
2457	NASDAQ	ODFL	Mon, Mar 3, 2003	2.43	2.46	2.37	2.40
2456	NASDAQ	ODFL	Fri, Feb 28, 2003	2.38	2.45	2.38	2.44
2455	NASDAQ	ODFL	Thu, Feb 27, 2003	2.34	2.38	2.34	2.38
2454	NASDAQ	ODFL	Wed, Feb 26, 2003	2.39	2.39	2.30	2.35
2453	NASDAQ	ODFL	Tue, Feb 25, 2003	2.38	2.40	2.33	2.37
2452	NASDAQ	ODFL	Mon, Feb 24, 2003	2.41	2.43	2.38	2.39
2451	NASDAQ	ODFL	Fri, Feb 21, 2003	2.38	2.46	2.38	2.42
2450	NASDAQ	ODFL	Thu, Feb 20, 2003	2.42	2.43	2.37	2.38
2449	NASDAQ	ODFL	Wed, Feb 19, 2003	2.28	2.44	2.28	2.39
2448	NASDAQ	ODFL	Tue, Feb 18, 2003	2.58	2.60	2.29	2.31
2447	NASDAQ	ODFL	Fri, Feb 14, 2003	2.62	2.63	2.51	2.58
2446	NASDAQ	ODFL	Thu, Feb 13, 2003	2.64	2.67	2.59	2.62
2445	NASDAQ	ODFL	Wed, Feb 12, 2003	2.68	2.71	2.64	2.64
2444	NASDAQ	ODFL	Tue, Feb 11, 2003	2.69	2.72	2.65	2.71
2443	NASDAQ	ODFL	Mon, Feb 10, 2003	2.63	2.69	2.63	2.68
2442	NASDAQ	ODFL	Fri, Feb 7, 2003	2.70	2.70	2.63	2.64
2441	NASDAQ	ODFL	Thu, Feb 6, 2003	2.73	2.73	2.65	2.69
2440	NASDAQ	ODFL	Wed, Feb 5, 2003	2.73	2.76	2.70	2.73
2439	NASDAQ	ODFL	Tue, Feb 4, 2003	2.71	2.74	2.65	2.73
2438	NASDAQ	ODFL	Mon, Feb 3, 2003	2.67	2.73	2.67	2.69
2437	NASDAQ	ODFL	Fri, Jan 31, 2003	2.76	2.79	2.67	2.72
2436	NASDAQ	ODFL	Thu, Jan 30, 2003	2.81	2.87	2.76	2.78
2435	NASDAQ	ODFL	Wed, Jan 29, 2003	2.61	2.79	2.61	2.76
2434	NASDAQ	ODFL	Tue, Jan 28, 2003	2.63	2.64	2.48	2.64
2433	NASDAQ	ODFL	Mon, Jan 27, 2003	2.66	2.70	2.60	2.63
2432	NASDAQ	ODFL	Fri, Jan 24, 2003	2.62	2.66	2.56	2.64
2431	NASDAQ	ODFL	Thu, Jan 23, 2003	2.63	2.67	2.63	2.64
2430	NASDAQ	ODFL	Wed, Jan 22, 2003	2.64	2.68	2.63	2.63
2429	NASDAQ	ODFL	Tue, Jan 21, 2003	2.83	2.83	2.65	2.67
2428	NASDAQ	ODFL	Fri, Jan 17, 2003	2.76	2.92	2.75	2.83
2427	NASDAQ	ODFL	Thu, Jan 16, 2003	2.72	2.86	2.72	2.78
2426	NASDAQ	ODFL	Wed, Jan 15, 2003	2.70	2.77	2.66	2.70
2425	NASDAQ	ODFL	Tue, Jan 14, 2003	2.62	2.70	2.61	2.69
2424	NASDAQ	ODFL	Mon, Jan 13, 2003	2.68	2.68	2.61	2.63
2423	NASDAQ	ODFL	Fri, Jan 10, 2003	2.59	2.71	2.59	2.66
2422	NASDAQ	ODFL	Thu, Jan 9, 2003	2.59	2.65	2.59	2.63
2421	NASDAQ	ODFL	Wed, Jan 8, 2003	2.56	2.64	2.55	2.64
2420	NASDAQ	ODFL	Tue, Jan 7, 2003	2.53	2.57	2.52	2.55
2419	NASDAQ	ODFL	Mon, Jan 6, 2003	2.54	2.56	2.52	2.54
2418	NASDAQ	ODFL	Fri, Jan 3, 2003	2.56	2.56	2.51	2.55
2417	NASDAQ	ODFL	Thu, Jan 2, 2003	2.46	2.55	2.45	2.54
2416	NASDAQ	ODFL	Tue, Dec 31, 2002	2.51	2.52	2.48	2.49
2415	NASDAQ	ODFL	Mon, Dec 30, 2002	2.51	2.51	2.37	2.51
2414	NASDAQ	ODFL	Fri, Dec 27, 2002	2.47	2.51	2.39	2.51
2413	NASDAQ	ODFL	Thu, Dec 26, 2002	2.39	2.47	2.36	2.47
2412	NASDAQ	ODFL	Tue, Dec 24, 2002	2.40	2.40	2.37	2.37
2411	NASDAQ	ODFL	Mon, Dec 23, 2002	2.42	2.45	2.36	2.40
2410	NASDAQ	ODFL	Fri, Dec 20, 2002	2.25	2.45	2.24	2.38
2409	NASDAQ	ODFL	Thu, Dec 19, 2002	2.10	2.28	2.09	2.24
2408	NASDAQ	ODFL	Wed, Dec 18, 2002	2.19	2.19	2.10	2.10
2407	NASDAQ	ODFL	Tue, Dec 17, 2002	2.26	2.26	2.14	2.20
2406	NASDAQ	ODFL	Mon, Dec 16, 2002	2.26	2.28	2.23	2.26
2405	NASDAQ	ODFL	Fri, Dec 13, 2002	2.28	2.28	2.20	2.26
2404	NASDAQ	ODFL	Thu, Dec 12, 2002	2.25	2.29	2.25	2.28
2403	NASDAQ	ODFL	Wed, Dec 11, 2002	2.28	2.29	2.25	2.25
2402	NASDAQ	ODFL	Tue, Dec 10, 2002	2.30	2.30	2.27	2.28
2401	NASDAQ	ODFL	Mon, Dec 9, 2002	2.33	2.33	2.27	2.28
2400	NASDAQ	ODFL	Fri, Dec 6, 2002	2.32	2.34	2.27	2.32
2399	NASDAQ	ODFL	Thu, Dec 5, 2002	2.31	2.35	2.27	2.34
2398	NASDAQ	ODFL	Wed, Dec 4, 2002	2.30	2.32	2.27	2.30
2397	NASDAQ	ODFL	Tue, Dec 3, 2002	2.27	2.36	2.27	2.30
2396	NASDAQ	ODFL	Mon, Dec 2, 2002	2.19	2.32	2.18	2.26
2395	NASDAQ	ODFL	Fri, Nov 29, 2002	2.14	2.20	2.14	2.17
2394	NASDAQ	ODFL	Wed, Nov 27, 2002	2.06	2.14	2.05	2.13
2393	NASDAQ	ODFL	Tue, Nov 26, 2002	2.07	2.07	2.04	2.06
2392	NASDAQ	ODFL	Mon, Nov 25, 2002	1.96	2.08	1.94	2.07
2391	NASDAQ	ODFL	Fri, Nov 22, 2002	2.10	2.10	2.06	2.08
2390	NASDAQ	ODFL	Thu, Nov 21, 2002	2.10	2.10	2.05	2.10
2389	NASDAQ	ODFL	Wed, Nov 20, 2002	2.07	2.11	2.05	2.10
2388	NASDAQ	ODFL	Tue, Nov 19, 2002	2.10	2.10	2.07	2.07
2387	NASDAQ	ODFL	Mon, Nov 18, 2002	2.03	2.12	2.03	2.11
2386	NASDAQ	ODFL	Fri, Nov 15, 2002	2.02	2.03	2.00	2.03
2385	NASDAQ	ODFL	Thu, Nov 14, 2002	1.97	2.02	1.96	2.02
2384	NASDAQ	ODFL	Wed, Nov 13, 2002	1.93	1.96	1.93	1.96
2383	NASDAQ	ODFL	Tue, Nov 12, 2002	1.95	1.95	1.93	1.93
2382	NASDAQ	ODFL	Mon, Nov 11, 2002	1.95	1.95	1.93	1.94
2381	NASDAQ	ODFL	Fri, Nov 8, 2002	1.94	1.95	1.93	1.94
2380	NASDAQ	ODFL	Thu, Nov 7, 2002	1.93	1.95	1.93	1.94
2379	NASDAQ	ODFL	Wed, Nov 6, 2002	2.01	2.02	1.93	1.93
2378	NASDAQ	ODFL	Tue, Nov 5, 2002	2.00	2.03	1.93	1.99
2377	NASDAQ	ODFL	Mon, Nov 4, 2002	2.09	2.09	1.95	1.99
2376	NASDAQ	ODFL	Fri, Nov 1, 2002	2.05	2.09	1.98	2.05
2375	NASDAQ	ODFL	Thu, Oct 31, 2002	2.02	2.05	1.93	2.05
2374	NASDAQ	ODFL	Wed, Oct 30, 2002	1.96	2.05	1.96	2.02
2373	NASDAQ	ODFL	Tue, Oct 29, 2002	1.93	1.95	1.93	1.95
2372	NASDAQ	ODFL	Mon, Oct 28, 2002	1.87	1.95	1.87	1.93
2371	NASDAQ	ODFL	Fri, Oct 25, 2002	1.88	1.93	1.88	1.93
2370	NASDAQ	ODFL	Thu, Oct 24, 2002	2.06	2.06	1.88	1.94
2369	NASDAQ	ODFL	Wed, Oct 23, 2002	2.00	2.05	1.95	2.02
2368	NASDAQ	ODFL	Tue, Oct 22, 2002	2.02	2.03	1.95	1.99
2367	NASDAQ	ODFL	Mon, Oct 21, 2002	2.06	2.11	1.99	2.06
2366	NASDAQ	ODFL	Fri, Oct 18, 2002	2.13	2.14	2.05	2.06
2365	NASDAQ	ODFL	Thu, Oct 17, 2002	1.84	2.02	1.84	2.02
2364	NASDAQ	ODFL	Wed, Oct 16, 2002	1.69	1.80	1.69	1.76
2363	NASDAQ	ODFL	Tue, Oct 15, 2002	1.74	1.84	1.74	1.74
2362	NASDAQ	ODFL	Mon, Oct 14, 2002	1.74	1.84	1.68	1.72
2361	NASDAQ	ODFL	Fri, Oct 11, 2002	1.68	1.74	1.67	1.74
2360	NASDAQ	ODFL	Thu, Oct 10, 2002	1.63	1.68	1.61	1.67
2359	NASDAQ	ODFL	Wed, Oct 9, 2002	1.74	1.74	1.70	1.70
2358	NASDAQ	ODFL	Tue, Oct 8, 2002	1.70	1.74	1.70	1.74
2357	NASDAQ	ODFL	Mon, Oct 7, 2002	1.72	1.74	1.69	1.74
2356	NASDAQ	ODFL	Fri, Oct 4, 2002	1.69	1.72	1.69	1.69
2355	NASDAQ	ODFL	Thu, Oct 3, 2002	1.67	1.75	1.67	1.71
2354	NASDAQ	ODFL	Wed, Oct 2, 2002	1.65	1.77	1.65	1.69
2353	NASDAQ	ODFL	Tue, Oct 1, 2002	1.61	1.66	1.60	1.66
2352	NASDAQ	ODFL	Mon, Sep 30, 2002	1.62	1.71	1.58	1.62
2351	NASDAQ	ODFL	Fri, Sep 27, 2002	1.49	1.49	1.44	1.44
2350	NASDAQ	ODFL	Thu, Sep 26, 2002	1.48	1.48	1.48	1.48
2349	NASDAQ	ODFL	Wed, Sep 25, 2002	1.40	1.52	1.40	1.47
2348	NASDAQ	ODFL	Tue, Sep 24, 2002	1.40	1.45	1.40	1.45
2347	NASDAQ	ODFL	Mon, Sep 23, 2002	1.42	1.42	1.41	1.41
2346	NASDAQ	ODFL	Fri, Sep 20, 2002	1.45	1.49	1.42	1.49
2345	NASDAQ	ODFL	Wed, Sep 18, 2002	1.45	1.45	1.45	1.45
2344	NASDAQ	ODFL	Tue, Sep 17, 2002	1.47	1.47	1.45	1.45
2343	NASDAQ	ODFL	Mon, Sep 16, 2002	1.42	1.45	1.41	1.45
2342	NASDAQ	ODFL	Fri, Sep 13, 2002	1.39	1.41	1.39	1.40
2341	NASDAQ	ODFL	Thu, Sep 12, 2002	1.40	1.42	1.38	1.42
2340	NASDAQ	ODFL	Wed, Sep 11, 2002	1.39	1.39	1.39	1.39
2339	NASDAQ	ODFL	Mon, Sep 9, 2002	1.43	1.43	1.39	1.39
2338	NASDAQ	ODFL	Fri, Sep 6, 2002	1.39	1.42	1.39	1.39
2337	NASDAQ	ODFL	Thu, Sep 5, 2002	1.43	1.45	1.39	1.39
2336	NASDAQ	ODFL	Wed, Sep 4, 2002	1.44	1.44	1.38	1.39
2335	NASDAQ	ODFL	Tue, Sep 3, 2002	1.40	1.43	1.39	1.42
2334	NASDAQ	ODFL	Fri, Aug 30, 2002	1.34	1.39	1.34	1.34
2333	NASDAQ	ODFL	Thu, Aug 29, 2002	1.38	1.40	1.34	1.40
2332	NASDAQ	ODFL	Wed, Aug 28, 2002	1.37	1.37	1.37	1.37
2331	NASDAQ	ODFL	Tue, Aug 27, 2002	1.36	1.37	1.36	1.37
2330	NASDAQ	ODFL	Mon, Aug 26, 2002	1.40	1.51	1.40	1.40
2329	NASDAQ	ODFL	Fri, Aug 23, 2002	1.40	1.40	1.34	1.35
2328	NASDAQ	ODFL	Wed, Aug 21, 2002	1.40	1.40	1.34	1.40
2327	NASDAQ	ODFL	Mon, Aug 19, 2002	1.34	1.40	1.33	1.40
2326	NASDAQ	ODFL	Thu, Aug 15, 2002	1.36	1.36	1.36	1.36
2325	NASDAQ	ODFL	Wed, Aug 14, 2002	1.33	1.33	1.32	1.32
2324	NASDAQ	ODFL	Tue, Aug 13, 2002	1.32	1.36	1.32	1.36
2323	NASDAQ	ODFL	Mon, Aug 12, 2002	1.34	1.37	1.34	1.36
2322	NASDAQ	ODFL	Fri, Aug 9, 2002	1.32	1.32	1.32	1.32
2321	NASDAQ	ODFL	Thu, Aug 8, 2002	1.32	1.40	1.32	1.33
2320	NASDAQ	ODFL	Wed, Aug 7, 2002	1.39	1.39	1.32	1.32
2319	NASDAQ	ODFL	Tue, Aug 6, 2002	1.37	1.40	1.37	1.38
2318	NASDAQ	ODFL	Mon, Aug 5, 2002	1.37	1.40	1.37	1.40
2317	NASDAQ	ODFL	Fri, Aug 2, 2002	1.32	1.40	1.32	1.40
2316	NASDAQ	ODFL	Thu, Aug 1, 2002	1.34	1.43	1.34	1.43
2315	NASDAQ	ODFL	Wed, Jul 31, 2002	1.38	1.38	1.32	1.32
2314	NASDAQ	ODFL	Tue, Jul 30, 2002	1.41	1.43	1.41	1.43
2313	NASDAQ	ODFL	Mon, Jul 29, 2002	1.33	1.40	1.33	1.40
2312	NASDAQ	ODFL	Fri, Jul 26, 2002	1.33	1.33	1.26	1.33
2311	NASDAQ	ODFL	Thu, Jul 25, 2002	1.24	1.32	1.23	1.30
2310	NASDAQ	ODFL	Wed, Jul 24, 2002	1.22	1.22	1.19	1.19
2309	NASDAQ	ODFL	Tue, Jul 23, 2002	1.19	1.27	1.19	1.25
2308	NASDAQ	ODFL	Mon, Jul 22, 2002	1.24	1.24	1.20	1.22
2307	NASDAQ	ODFL	Fri, Jul 19, 2002	1.25	1.27	1.24	1.24
2306	NASDAQ	ODFL	Thu, Jul 18, 2002	1.26	1.28	1.25	1.28
2305	NASDAQ	ODFL	Wed, Jul 17, 2002	1.30	1.30	1.26	1.26
2304	NASDAQ	ODFL	Tue, Jul 16, 2002	1.24	1.28	1.24	1.25
2303	NASDAQ	ODFL	Mon, Jul 15, 2002	1.26	1.38	1.24	1.24
2302	NASDAQ	ODFL	Fri, Jul 12, 2002	1.26	1.26	1.26	1.26
2301	NASDAQ	ODFL	Thu, Jul 11, 2002	1.30	1.30	1.26	1.26
2300	NASDAQ	ODFL	Wed, Jul 10, 2002	1.40	1.40	1.30	1.30
2299	NASDAQ	ODFL	Tue, Jul 9, 2002	1.40	1.40	1.39	1.40
2298	NASDAQ	ODFL	Fri, Jul 5, 2002	1.36	1.43	1.36	1.41
2297	NASDAQ	ODFL	Wed, Jul 3, 2002	1.35	1.37	1.27	1.36
2296	NASDAQ	ODFL	Tue, Jul 2, 2002	1.30	1.30	1.28	1.28
2295	NASDAQ	ODFL	Mon, Jul 1, 2002	1.32	1.32	1.28	1.28
2294	NASDAQ	ODFL	Fri, Jun 28, 2002	1.37	1.37	1.32	1.32
2293	NASDAQ	ODFL	Thu, Jun 27, 2002	1.40	1.43	1.38	1.38
2292	NASDAQ	ODFL	Wed, Jun 26, 2002	1.38	1.41	1.38	1.41
2291	NASDAQ	ODFL	Tue, Jun 25, 2002	1.45	1.45	1.38	1.38
2290	NASDAQ	ODFL	Mon, Jun 24, 2002	1.42	1.42	1.38	1.38
2289	NASDAQ	ODFL	Fri, Jun 21, 2002	1.39	1.41	1.37	1.41
2288	NASDAQ	ODFL	Thu, Jun 20, 2002	1.32	1.37	1.31	1.37
2287	NASDAQ	ODFL	Wed, Jun 19, 2002	1.28	1.34	1.28	1.32
2286	NASDAQ	ODFL	Tue, Jun 18, 2002	1.27	1.27	1.23	1.27
2285	NASDAQ	ODFL	Mon, Jun 17, 2002	1.31	1.32	1.27	1.27
2284	NASDAQ	ODFL	Fri, Jun 14, 2002	1.26	1.26	1.26	1.26
2283	NASDAQ	ODFL	Thu, Jun 13, 2002	1.26	1.26	1.26	1.26
2282	NASDAQ	ODFL	Wed, Jun 12, 2002	1.25	1.26	1.25	1.26
2281	NASDAQ	ODFL	Tue, Jun 11, 2002	1.26	1.26	1.25	1.25
2280	NASDAQ	ODFL	Mon, Jun 10, 2002	1.26	1.32	1.26	1.31
2279	NASDAQ	ODFL	Fri, Jun 7, 2002	1.30	1.30	1.26	1.26
2278	NASDAQ	ODFL	Thu, Jun 6, 2002	1.22	1.28	1.22	1.28
2277	NASDAQ	ODFL	Wed, Jun 5, 2002	1.22	1.22	1.20	1.22
2276	NASDAQ	ODFL	Tue, Jun 4, 2002	1.22	1.24	1.21	1.23
2275	NASDAQ	ODFL	Mon, Jun 3, 2002	1.23	1.24	1.21	1.24
2274	NASDAQ	ODFL	Fri, May 31, 2002	1.22	1.24	1.22	1.22
2273	NASDAQ	ODFL	Thu, May 30, 2002	1.26	1.26	1.21	1.23
2272	NASDAQ	ODFL	Wed, May 29, 2002	1.24	1.32	1.23	1.32
2271	NASDAQ	ODFL	Tue, May 28, 2002	1.38	1.38	1.23	1.24
2270	NASDAQ	ODFL	Fri, May 24, 2002	1.36	1.39	1.36	1.39
2269	NASDAQ	ODFL	Thu, May 23, 2002	1.32	1.36	1.32	1.35
2268	NASDAQ	ODFL	Wed, May 22, 2002	1.30	1.30	1.30	1.30
2267	NASDAQ	ODFL	Tue, May 21, 2002	1.34	1.40	1.31	1.36
2266	NASDAQ	ODFL	Mon, May 20, 2002	1.33	1.33	1.33	1.33
2265	NASDAQ	ODFL	Fri, May 17, 2002	1.40	1.40	1.36	1.40
2264	NASDAQ	ODFL	Thu, May 16, 2002	1.39	1.39	1.39	1.39
2263	NASDAQ	ODFL	Wed, May 15, 2002	1.37	1.37	1.36	1.36
2262	NASDAQ	ODFL	Tue, May 14, 2002	1.32	1.37	1.32	1.37
2261	NASDAQ	ODFL	Fri, May 10, 2002	1.30	1.30	1.30	1.30
2260	NASDAQ	ODFL	Thu, May 9, 2002	1.34	1.34	1.31	1.31
2259	NASDAQ	ODFL	Wed, May 8, 2002	1.30	1.34	1.30	1.34
2258	NASDAQ	ODFL	Tue, May 7, 2002	1.31	1.32	1.30	1.32
2257	NASDAQ	ODFL	Mon, May 6, 2002	1.37	1.38	1.30	1.30
2256	NASDAQ	ODFL	Fri, May 3, 2002	1.35	1.37	1.31	1.37
2255	NASDAQ	ODFL	Thu, May 2, 2002	1.30	1.37	1.30	1.35
2254	NASDAQ	ODFL	Wed, May 1, 2002	1.26	1.32	1.25	1.29
2253	NASDAQ	ODFL	Tue, Apr 30, 2002	1.26	1.26	1.25	1.26
2252	NASDAQ	ODFL	Mon, Apr 29, 2002	1.25	1.26	1.24	1.24
2251	NASDAQ	ODFL	Fri, Apr 26, 2002	1.25	1.26	1.24	1.25
2250	NASDAQ	ODFL	Thu, Apr 25, 2002	1.25	1.26	1.23	1.26
2249	NASDAQ	ODFL	Wed, Apr 24, 2002	1.25	1.26	1.25	1.25
2248	NASDAQ	ODFL	Tue, Apr 23, 2002	1.25	1.26	1.23	1.25
2247	NASDAQ	ODFL	Mon, Apr 22, 2002	1.26	1.26	1.26	1.26
2246	NASDAQ	ODFL	Fri, Apr 19, 2002	1.25	1.25	1.25	1.25
2245	NASDAQ	ODFL	Wed, Apr 17, 2002	1.25	1.26	1.23	1.24
2244	NASDAQ	ODFL	Tue, Apr 16, 2002	1.28	1.28	1.25	1.25
2243	NASDAQ	ODFL	Mon, Apr 15, 2002	1.24	1.25	1.23	1.24
2242	NASDAQ	ODFL	Fri, Apr 12, 2002	1.25	1.25	1.25	1.25
2241	NASDAQ	ODFL	Thu, Apr 11, 2002	1.26	1.26	1.23	1.23
2240	NASDAQ	ODFL	Wed, Apr 10, 2002	1.27	1.29	1.26	1.26
2239	NASDAQ	ODFL	Tue, Apr 9, 2002	1.30	1.31	1.21	1.29
2238	NASDAQ	ODFL	Mon, Apr 8, 2002	1.26	1.30	1.21	1.28
2237	NASDAQ	ODFL	Fri, Apr 5, 2002	1.22	1.26	1.19	1.26
2236	NASDAQ	ODFL	Thu, Apr 4, 2002	1.22	1.22	1.19	1.20
2235	NASDAQ	ODFL	Wed, Apr 3, 2002	1.22	1.22	1.22	1.22
2234	NASDAQ	ODFL	Tue, Apr 2, 2002	1.25	1.25	1.19	1.22
2233	NASDAQ	ODFL	Mon, Apr 1, 2002	1.22	1.25	1.22	1.25
2232	NASDAQ	ODFL	Thu, Mar 28, 2002	1.24	1.24	1.24	1.24
2231	NASDAQ	ODFL	Wed, Mar 27, 2002	1.26	1.30	1.24	1.24
2230	NASDAQ	ODFL	Tue, Mar 26, 2002	1.29	1.29	1.27	1.27
2229	NASDAQ	ODFL	Mon, Mar 25, 2002	1.33	1.34	1.26	1.30
2228	NASDAQ	ODFL	Fri, Mar 22, 2002	1.25	1.26	1.25	1.25
2227	NASDAQ	ODFL	Thu, Mar 21, 2002	1.25	1.26	1.21	1.25
2226	NASDAQ	ODFL	Wed, Mar 20, 2002	1.22	1.26	1.19	1.25
2225	NASDAQ	ODFL	Tue, Mar 19, 2002	1.28	1.28	1.23	1.23
2224	NASDAQ	ODFL	Mon, Mar 18, 2002	1.34	1.34	1.23	1.29
2223	NASDAQ	ODFL	Fri, Mar 15, 2002	1.23	1.37	1.22	1.31
2222	NASDAQ	ODFL	Thu, Mar 14, 2002	1.29	1.36	1.25	1.34
2221	NASDAQ	ODFL	Wed, Mar 13, 2002	1.23	1.29	1.23	1.29
2220	NASDAQ	ODFL	Tue, Mar 12, 2002	1.19	1.23	1.19	1.23
2219	NASDAQ	ODFL	Mon, Mar 11, 2002	1.15	1.19	1.15	1.19
2218	NASDAQ	ODFL	Fri, Mar 8, 2002	1.16	1.16	1.14	1.15
2217	NASDAQ	ODFL	Thu, Mar 7, 2002	1.15	1.18	1.15	1.15
2216	NASDAQ	ODFL	Wed, Mar 6, 2002	1.15	1.16	1.15	1.15
2215	NASDAQ	ODFL	Tue, Mar 5, 2002	1.16	1.16	1.13	1.13
2214	NASDAQ	ODFL	Mon, Mar 4, 2002	1.19	1.19	1.15	1.16
2213	NASDAQ	ODFL	Fri, Mar 1, 2002	1.15	1.16	1.15	1.16
2212	NASDAQ	ODFL	Thu, Feb 28, 2002	1.13	1.13	1.13	1.13
2211	NASDAQ	ODFL	Wed, Feb 27, 2002	1.15	1.16	1.15	1.16
2210	NASDAQ	ODFL	Tue, Feb 26, 2002	1.13	1.13	1.12	1.12
2209	NASDAQ	ODFL	Mon, Feb 25, 2002	1.14	1.16	1.14	1.16
2208	NASDAQ	ODFL	Thu, Feb 21, 2002	1.14	1.18	1.14	1.14
2207	NASDAQ	ODFL	Wed, Feb 20, 2002	1.10	1.14	1.10	1.14
2206	NASDAQ	ODFL	Tue, Feb 19, 2002	1.11	1.13	1.10	1.10
2205	NASDAQ	ODFL	Wed, Feb 13, 2002	1.13	1.13	1.11	1.13
2204	NASDAQ	ODFL	Tue, Feb 12, 2002	1.13	1.13	1.13	1.13
2203	NASDAQ	ODFL	Mon, Feb 11, 2002	1.13	1.14	1.12	1.14
2202	NASDAQ	ODFL	Thu, Feb 7, 2002	1.14	1.15	1.14	1.15
2201	NASDAQ	ODFL	Wed, Feb 6, 2002	1.19	1.19	1.15	1.15
2200	NASDAQ	ODFL	Mon, Feb 4, 2002	1.21	1.21	1.18	1.21
2199	NASDAQ	ODFL	Fri, Feb 1, 2002	1.20	1.21	1.20	1.21
2198	NASDAQ	ODFL	Thu, Jan 31, 2002	1.18	1.23	1.18	1.20
2197	NASDAQ	ODFL	Wed, Jan 30, 2002	1.11	1.11	1.11	1.11
2196	NASDAQ	ODFL	Tue, Jan 29, 2002	1.12	1.12	1.12	1.12
2195	NASDAQ	ODFL	Mon, Jan 28, 2002	1.12	1.16	1.12	1.16
2194	NASDAQ	ODFL	Fri, Jan 25, 2002	1.13	1.14	1.13	1.14
2193	NASDAQ	ODFL	Thu, Jan 24, 2002	1.15	1.18	1.14	1.14
2192	NASDAQ	ODFL	Wed, Jan 23, 2002	1.15	1.15	1.15	1.15
2191	NASDAQ	ODFL	Tue, Jan 22, 2002	1.17	1.17	1.17	1.17
2190	NASDAQ	ODFL	Fri, Jan 18, 2002	1.15	1.18	1.15	1.18
2189	NASDAQ	ODFL	Thu, Jan 17, 2002	1.18	1.18	1.18	1.18
2188	NASDAQ	ODFL	Wed, Jan 16, 2002	1.14	1.14	1.10	1.10
2187	NASDAQ	ODFL	Tue, Jan 15, 2002	1.18	1.18	1.16	1.16
2186	NASDAQ	ODFL	Mon, Jan 14, 2002	1.17	1.17	1.16	1.17
2185	NASDAQ	ODFL	Fri, Jan 11, 2002	1.16	1.16	1.16	1.16
2184	NASDAQ	ODFL	Thu, Jan 10, 2002	1.15	1.18	1.15	1.16
2183	NASDAQ	ODFL	Wed, Jan 9, 2002	1.21	1.23	1.19	1.21
2182	NASDAQ	ODFL	Tue, Jan 8, 2002	1.14	1.21	1.12	1.21
2181	NASDAQ	ODFL	Mon, Jan 7, 2002	1.18	1.18	1.16	1.17
2180	NASDAQ	ODFL	Thu, Jan 3, 2002	1.12	1.14	1.12	1.14
2179	NASDAQ	ODFL	Wed, Jan 2, 2002	1.17	1.18	1.17	1.18
2178	NASDAQ	ODFL	Mon, Dec 31, 2001	1.07	1.11	1.07	1.11
2177	NASDAQ	ODFL	Fri, Dec 28, 2001	1.07	1.17	1.07	1.09
2176	NASDAQ	ODFL	Thu, Dec 27, 2001	1.06	1.06	1.06	1.06
2175	NASDAQ	ODFL	Wed, Dec 26, 2001	1.06	1.06	1.05	1.05
2174	NASDAQ	ODFL	Fri, Dec 21, 2001	1.05	1.05	1.02	1.02
2173	NASDAQ	ODFL	Thu, Dec 20, 2001	1.09	1.09	1.05	1.05
2172	NASDAQ	ODFL	Wed, Dec 19, 2001	1.04	1.04	1.03	1.04
2171	NASDAQ	ODFL	Mon, Dec 17, 2001	1.07	1.07	1.02	1.02
2170	NASDAQ	ODFL	Fri, Dec 14, 2001	1.10	1.10	1.09	1.10
2169	NASDAQ	ODFL	Thu, Dec 13, 2001	1.01	1.08	1.01	1.08
2168	NASDAQ	ODFL	Wed, Dec 12, 2001	1.09	1.09	1.09	1.09
2167	NASDAQ	ODFL	Tue, Dec 11, 2001	0.97	1.06	0.97	1.06
2166	NASDAQ	ODFL	Mon, Dec 10, 2001	1.05	1.10	0.97	1.03
2165	NASDAQ	ODFL	Fri, Dec 7, 2001	1.10	1.12	1.10	1.10
2164	NASDAQ	ODFL	Wed, Dec 5, 2001	0.95	1.11	0.95	1.11
2163	NASDAQ	ODFL	Tue, Dec 4, 2001	1.09	1.11	1.09	1.09
2162	NASDAQ	ODFL	Fri, Nov 30, 2001	1.09	1.10	1.09	1.10
2161	NASDAQ	ODFL	Thu, Nov 29, 2001	1.04	1.10	1.04	1.06
2160	NASDAQ	ODFL	Wed, Nov 28, 2001	1.04	1.06	0.97	0.98
2159	NASDAQ	ODFL	Tue, Nov 27, 2001	1.02	1.04	1.02	1.04
2158	NASDAQ	ODFL	Mon, Nov 26, 2001	1.06	1.06	1.06	1.06
2157	NASDAQ	ODFL	Fri, Nov 23, 2001	1.07	1.07	1.02	1.02
2156	NASDAQ	ODFL	Wed, Nov 21, 2001	1.04	1.07	0.92	1.07
2155	NASDAQ	ODFL	Tue, Nov 20, 2001	1.06	1.06	1.06	1.06
2154	NASDAQ	ODFL	Mon, Nov 19, 2001	1.08	1.10	1.04	1.06
2153	NASDAQ	ODFL	Fri, Nov 16, 2001	1.09	1.09	1.09	1.09
2152	NASDAQ	ODFL	Thu, Nov 15, 2001	1.05	1.05	1.05	1.05
2151	NASDAQ	ODFL	Wed, Nov 14, 2001	1.02	1.02	1.02	1.02
2150	NASDAQ	ODFL	Mon, Nov 12, 2001	0.99	0.99	0.99	0.99
2149	NASDAQ	ODFL	Fri, Nov 9, 2001	0.99	0.99	0.99	0.99
2148	NASDAQ	ODFL	Thu, Nov 8, 2001	1.00	1.01	1.00	1.01
2147	NASDAQ	ODFL	Fri, Nov 2, 2001	1.00	1.00	0.93	1.00
2146	NASDAQ	ODFL	Thu, Nov 1, 2001	1.09	1.09	1.00	1.00
2145	NASDAQ	ODFL	Wed, Oct 31, 2001	1.05	1.07	1.05	1.07
2144	NASDAQ	ODFL	Tue, Oct 30, 2001	1.01	1.01	1.01	1.01
2143	NASDAQ	ODFL	Mon, Oct 29, 2001	1.04	1.04	0.99	0.99
2142	NASDAQ	ODFL	Fri, Oct 26, 2001	1.04	1.04	1.04	1.04
2141	NASDAQ	ODFL	Thu, Oct 25, 2001	1.02	1.02	1.02	1.02
2140	NASDAQ	ODFL	Wed, Oct 24, 2001	0.97	0.97	0.95	0.95
2139	NASDAQ	ODFL	Tue, Oct 23, 2001	1.03	1.03	0.98	0.98
2138	NASDAQ	ODFL	Mon, Oct 22, 2001	1.01	1.01	1.01	1.01
2137	NASDAQ	ODFL	Thu, Oct 18, 2001	1.03	1.09	0.98	0.98
2136	NASDAQ	ODFL	Tue, Oct 16, 2001	1.03	1.03	1.01	1.01
2135	NASDAQ	ODFL	Mon, Oct 15, 2001	1.00	1.02	0.97	1.01
2134	NASDAQ	ODFL	Fri, Oct 12, 2001	1.01	1.01	1.01	1.01
2133	NASDAQ	ODFL	Thu, Oct 11, 2001	0.92	1.00	0.91	0.97
2132	NASDAQ	ODFL	Wed, Oct 10, 2001	0.97	0.97	0.90	0.92
2131	NASDAQ	ODFL	Tue, Oct 9, 2001	0.94	0.94	0.90	0.91
2130	NASDAQ	ODFL	Mon, Oct 8, 2001	0.90	0.91	0.90	0.91
2129	NASDAQ	ODFL	Fri, Oct 5, 2001	0.94	0.94	0.90	0.90
2128	NASDAQ	ODFL	Thu, Oct 4, 2001	0.99	1.03	0.99	1.03
2127	NASDAQ	ODFL	Wed, Oct 3, 2001	1.01	1.01	0.99	0.99
2126	NASDAQ	ODFL	Tue, Oct 2, 2001	0.97	0.97	0.97	0.97
2125	NASDAQ	ODFL	Mon, Oct 1, 2001	1.05	1.10	1.05	1.09
2124	NASDAQ	ODFL	Fri, Sep 28, 2001	0.93	1.05	0.93	1.05
2123	NASDAQ	ODFL	Thu, Sep 27, 2001	0.92	0.93	0.92	0.92
2122	NASDAQ	ODFL	Wed, Sep 26, 2001	1.05	1.05	0.97	0.97
2121	NASDAQ	ODFL	Tue, Sep 25, 2001	1.05	1.09	0.94	1.05
2120	NASDAQ	ODFL	Mon, Sep 24, 2001	0.89	0.94	0.89	0.90
2119	NASDAQ	ODFL	Fri, Sep 21, 2001	0.90	0.90	0.88	0.88
2118	NASDAQ	ODFL	Thu, Sep 20, 2001	0.89	0.89	0.87	0.88
2117	NASDAQ	ODFL	Wed, Sep 19, 2001	0.97	1.03	0.92	0.97
2116	NASDAQ	ODFL	Tue, Sep 18, 2001	1.07	1.07	1.07	1.07
2115	NASDAQ	ODFL	Mon, Sep 17, 2001	1.10	1.14	0.93	0.93
2114	NASDAQ	ODFL	Mon, Sep 10, 2001	0.91	1.09	0.91	1.09
2113	NASDAQ	ODFL	Fri, Sep 7, 2001	1.01	1.01	0.95	0.98
2112	NASDAQ	ODFL	Wed, Sep 5, 2001	1.01	1.01	1.01	1.01
2111	NASDAQ	ODFL	Tue, Sep 4, 2001	1.10	1.10	1.10	1.10
2110	NASDAQ	ODFL	Thu, Aug 30, 2001	1.01	1.07	1.01	1.05
2109	NASDAQ	ODFL	Wed, Aug 29, 2001	1.02	1.03	1.02	1.03
2108	NASDAQ	ODFL	Tue, Aug 28, 2001	1.12	1.12	1.12	1.12
2107	NASDAQ	ODFL	Mon, Aug 27, 2001	0.97	1.12	0.97	1.12
2106	NASDAQ	ODFL	Thu, Aug 23, 2001	0.97	0.97	0.97	0.97
2105	NASDAQ	ODFL	Wed, Aug 22, 2001	0.97	0.97	0.97	0.97
2104	NASDAQ	ODFL	Tue, Aug 21, 2001	1.06	1.06	1.06	1.06
2103	NASDAQ	ODFL	Fri, Aug 17, 2001	1.06	1.14	1.06	1.14
2102	NASDAQ	ODFL	Thu, Aug 16, 2001	1.05	1.06	1.05	1.06
2101	NASDAQ	ODFL	Wed, Aug 15, 2001	1.12	1.31	0.97	1.01
2100	NASDAQ	ODFL	Tue, Aug 14, 2001	1.12	1.12	1.12	1.12
2099	NASDAQ	ODFL	Mon, Aug 13, 2001	0.96	1.22	0.96	1.05
2098	NASDAQ	ODFL	Fri, Aug 10, 2001	1.01	1.05	0.96	0.96
2097	NASDAQ	ODFL	Thu, Aug 9, 2001	1.00	1.00	0.96	0.96
2096	NASDAQ	ODFL	Wed, Aug 8, 2001	0.95	1.01	0.95	0.96
2095	NASDAQ	ODFL	Tue, Aug 7, 2001	1.07	1.07	0.95	0.95
2094	NASDAQ	ODFL	Mon, Aug 6, 2001	0.95	0.95	0.95	0.95
2093	NASDAQ	ODFL	Fri, Aug 3, 2001	0.98	0.98	0.98	0.98
2092	NASDAQ	ODFL	Thu, Aug 2, 2001	1.08	1.08	1.08	1.08
2091	NASDAQ	ODFL	Wed, Aug 1, 2001	0.95	0.95	0.95	0.95
2090	NASDAQ	ODFL	Tue, Jul 31, 2001	1.01	1.01	1.01	1.01
2089	NASDAQ	ODFL	Mon, Jul 30, 2001	1.01	1.01	1.01	1.01
2088	NASDAQ	ODFL	Fri, Jul 27, 2001	0.96	0.99	0.96	0.99
2087	NASDAQ	ODFL	Wed, Jul 25, 2001	0.97	1.04	0.94	1.04
2086	NASDAQ	ODFL	Tue, Jul 24, 2001	0.95	1.05	0.95	1.05
2085	NASDAQ	ODFL	Mon, Jul 23, 2001	0.97	0.98	0.96	0.98
2084	NASDAQ	ODFL	Fri, Jul 20, 2001	0.98	1.05	0.96	0.98
2083	NASDAQ	ODFL	Thu, Jul 19, 2001	0.94	0.99	0.94	0.99
2082	NASDAQ	ODFL	Wed, Jul 18, 2001	0.92	0.95	0.92	0.95
2081	NASDAQ	ODFL	Tue, Jul 17, 2001	0.92	0.97	0.92	0.95
2080	NASDAQ	ODFL	Mon, Jul 16, 2001	0.93	0.93	0.92	0.92
2079	NASDAQ	ODFL	Fri, Jul 13, 2001	0.93	0.94	0.93	0.94
2078	NASDAQ	ODFL	Wed, Jul 11, 2001	0.91	0.91	0.91	0.91
2077	NASDAQ	ODFL	Tue, Jul 10, 2001	0.95	0.95	0.91	0.91
2076	NASDAQ	ODFL	Mon, Jul 9, 2001	0.90	0.94	0.90	0.94
2075	NASDAQ	ODFL	Fri, Jul 6, 2001	0.95	0.95	0.86	0.89
2074	NASDAQ	ODFL	Thu, Jul 5, 2001	0.88	0.88	0.88	0.88
2073	NASDAQ	ODFL	Tue, Jul 3, 2001	0.97	0.97	0.86	0.86
2072	NASDAQ	ODFL	Mon, Jul 2, 2001	0.90	0.94	0.88	0.94
2071	NASDAQ	ODFL	Fri, Jun 29, 2001	0.84	0.86	0.84	0.86
2070	NASDAQ	ODFL	Thu, Jun 28, 2001	0.83	0.91	0.83	0.90
2069	NASDAQ	ODFL	Wed, Jun 27, 2001	0.91	0.91	0.81	0.86
2068	NASDAQ	ODFL	Tue, Jun 26, 2001	0.94	0.94	0.91	0.91
2067	NASDAQ	ODFL	Mon, Jun 25, 2001	0.97	0.97	0.95	0.95
2066	NASDAQ	ODFL	Fri, Jun 22, 2001	0.92	0.99	0.92	0.95
2065	NASDAQ	ODFL	Thu, Jun 21, 2001	0.92	0.92	0.88	0.88
2064	NASDAQ	ODFL	Wed, Jun 20, 2001	0.85	0.89	0.85	0.86
2063	NASDAQ	ODFL	Tue, Jun 19, 2001	0.92	0.92	0.81	0.85
2062	NASDAQ	ODFL	Mon, Jun 18, 2001	0.97	0.97	0.97	0.97
2061	NASDAQ	ODFL	Fri, Jun 15, 2001	0.97	0.97	0.97	0.97
2060	NASDAQ	ODFL	Wed, Jun 13, 2001	1.04	1.04	1.03	1.03
2059	NASDAQ	ODFL	Mon, Jun 11, 2001	1.05	1.05	1.04	1.04
2058	NASDAQ	ODFL	Fri, Jun 8, 2001	1.03	1.03	1.03	1.03
2057	NASDAQ	ODFL	Thu, Jun 7, 2001	1.03	1.03	1.03	1.03
2056	NASDAQ	ODFL	Wed, Jun 6, 2001	1.03	1.07	1.03	1.05
2055	NASDAQ	ODFL	Tue, Jun 5, 2001	1.14	1.14	1.05	1.12
2054	NASDAQ	ODFL	Mon, Jun 4, 2001	0.95	1.19	0.95	1.19
2053	NASDAQ	ODFL	Fri, Jun 1, 2001	0.95	0.97	0.95	0.97
2052	NASDAQ	ODFL	Thu, May 31, 2001	0.94	0.99	0.94	0.99
2051	NASDAQ	ODFL	Wed, May 30, 2001	0.96	0.96	0.89	0.93
2050	NASDAQ	ODFL	Tue, May 29, 2001	0.95	0.96	0.95	0.96
2049	NASDAQ	ODFL	Wed, May 23, 2001	0.99	0.99	0.94	0.94
2048	NASDAQ	ODFL	Tue, May 22, 2001	0.91	0.97	0.91	0.94
2047	NASDAQ	ODFL	Mon, May 21, 2001	0.90	0.91	0.90	0.91
2046	NASDAQ	ODFL	Fri, May 18, 2001	0.91	0.93	0.90	0.90
2045	NASDAQ	ODFL	Thu, May 17, 2001	0.91	0.92	0.91	0.92
2044	NASDAQ	ODFL	Wed, May 16, 2001	0.90	0.90	0.90	0.90
2043	NASDAQ	ODFL	Tue, May 15, 2001	0.90	0.91	0.90	0.91
2042	NASDAQ	ODFL	Mon, May 14, 2001	0.90	0.91	0.87	0.90
2041	NASDAQ	ODFL	Fri, May 11, 2001	0.92	0.92	0.90	0.91
2040	NASDAQ	ODFL	Thu, May 10, 2001	0.83	0.90	0.83	0.90
2039	NASDAQ	ODFL	Wed, May 9, 2001	0.89	0.89	0.89	0.89
2038	NASDAQ	ODFL	Tue, May 8, 2001	0.87	0.88	0.87	0.87
2037	NASDAQ	ODFL	Fri, May 4, 2001	0.87	0.87	0.87	0.87
2036	NASDAQ	ODFL	Thu, May 3, 2001	0.88	0.90	0.86	0.90
2035	NASDAQ	ODFL	Wed, May 2, 2001	0.87	0.90	0.87	0.90
2034	NASDAQ	ODFL	Tue, May 1, 2001	0.82	0.88	0.82	0.87
2033	NASDAQ	ODFL	Mon, Apr 30, 2001	0.84	0.87	0.84	0.86
2032	NASDAQ	ODFL	Fri, Apr 27, 2001	0.79	0.83	0.79	0.83
2031	NASDAQ	ODFL	Thu, Apr 26, 2001	0.77	0.80	0.75	0.79
2030	NASDAQ	ODFL	Wed, Apr 25, 2001	0.83	0.83	0.76	0.76
2029	NASDAQ	ODFL	Tue, Apr 24, 2001	0.87	0.87	0.83	0.83
2028	NASDAQ	ODFL	Mon, Apr 23, 2001	0.88	0.88	0.85	0.86
2027	NASDAQ	ODFL	Fri, Apr 20, 2001	0.84	0.84	0.84	0.84
2026	NASDAQ	ODFL	Thu, Apr 19, 2001	0.88	0.89	0.87	0.87
2025	NASDAQ	ODFL	Wed, Apr 18, 2001	0.84	0.90	0.83	0.88
2024	NASDAQ	ODFL	Tue, Apr 17, 2001	0.87	0.90	0.87	0.89
2023	NASDAQ	ODFL	Mon, Apr 16, 2001	0.88	0.88	0.88	0.88
2022	NASDAQ	ODFL	Thu, Apr 12, 2001	0.83	0.87	0.83	0.87
2021	NASDAQ	ODFL	Wed, Apr 11, 2001	0.81	0.82	0.81	0.82
2020	NASDAQ	ODFL	Tue, Apr 10, 2001	0.86	0.87	0.79	0.83
2019	NASDAQ	ODFL	Mon, Apr 9, 2001	0.86	0.86	0.83	0.85
2018	NASDAQ	ODFL	Fri, Apr 6, 2001	0.83	0.87	0.83	0.87
2017	NASDAQ	ODFL	Thu, Apr 5, 2001	0.85	0.88	0.85	0.88
2016	NASDAQ	ODFL	Wed, Apr 4, 2001	0.86	0.86	0.86	0.86
2015	NASDAQ	ODFL	Fri, Mar 30, 2001	0.87	0.89	0.87	0.88
2014	NASDAQ	ODFL	Thu, Mar 29, 2001	0.89	0.89	0.88	0.88
2013	NASDAQ	ODFL	Wed, Mar 28, 2001	0.89	0.89	0.89	0.89
2012	NASDAQ	ODFL	Tue, Mar 27, 2001	0.88	0.90	0.88	0.89
2011	NASDAQ	ODFL	Mon, Mar 26, 2001	0.89	0.90	0.89	0.90
2010	NASDAQ	ODFL	Fri, Mar 23, 2001	0.88	0.88	0.88	0.88
2009	NASDAQ	ODFL	Thu, Mar 22, 2001	0.85	0.88	0.85	0.88
2008	NASDAQ	ODFL	Wed, Mar 21, 2001	0.85	0.87	0.85	0.87
2007	NASDAQ	ODFL	Tue, Mar 20, 2001	0.88	0.88	0.85	0.85
2006	NASDAQ	ODFL	Mon, Mar 19, 2001	0.88	0.88	0.85	0.85
2005	NASDAQ	ODFL	Fri, Mar 16, 2001	0.88	0.89	0.83	0.89
2004	NASDAQ	ODFL	Thu, Mar 15, 2001	0.89	0.89	0.88	0.88
2003	NASDAQ	ODFL	Wed, Mar 14, 2001	0.84	0.88	0.84	0.88
2002	NASDAQ	ODFL	Tue, Mar 13, 2001	0.86	0.86	0.86	0.86
2001	NASDAQ	ODFL	Mon, Mar 12, 2001	0.84	0.89	0.83	0.89
2000	NASDAQ	ODFL	Fri, Mar 9, 2001	0.91	0.91	0.87	0.90
1999	NASDAQ	ODFL	Thu, Mar 8, 2001	0.85	0.94	0.85	0.94
1998	NASDAQ	ODFL	Wed, Mar 7, 2001	0.84	0.85	0.83	0.85
1997	NASDAQ	ODFL	Tue, Mar 6, 2001	0.85	0.85	0.84	0.84
1996	NASDAQ	ODFL	Mon, Mar 5, 2001	0.85	0.85	0.82	0.83
1995	NASDAQ	ODFL	Fri, Mar 2, 2001	0.88	0.88	0.86	0.86
1994	NASDAQ	ODFL	Thu, Mar 1, 2001	0.88	0.88	0.88	0.88
1993	NASDAQ	ODFL	Wed, Feb 28, 2001	0.90	0.92	0.90	0.90
1992	NASDAQ	ODFL	Tue, Feb 27, 2001	0.89	0.91	0.89	0.91
1991	NASDAQ	ODFL	Mon, Feb 26, 2001	0.86	0.88	0.86	0.88
1990	NASDAQ	ODFL	Fri, Feb 23, 2001	0.88	0.88	0.87	0.87
1989	NASDAQ	ODFL	Thu, Feb 22, 2001	0.88	0.88	0.87	0.88
1988	NASDAQ	ODFL	Wed, Feb 21, 2001	0.88	0.89	0.88	0.89
1987	NASDAQ	ODFL	Tue, Feb 20, 2001	0.90	0.90	0.90	0.90
1986	NASDAQ	ODFL	Fri, Feb 16, 2001	0.90	0.90	0.87	0.87
1985	NASDAQ	ODFL	Thu, Feb 15, 2001	0.90	0.90	0.88	0.90
1984	NASDAQ	ODFL	Wed, Feb 14, 2001	0.90	0.90	0.90	0.90
1983	NASDAQ	ODFL	Tue, Feb 13, 2001	0.88	0.88	0.87	0.87
1982	NASDAQ	ODFL	Mon, Feb 12, 2001	0.87	0.88	0.87	0.88
1981	NASDAQ	ODFL	Fri, Feb 9, 2001	0.86	0.87	0.86	0.87
1980	NASDAQ	ODFL	Tue, Feb 6, 2001	0.85	0.85	0.85	0.85
1979	NASDAQ	ODFL	Mon, Feb 5, 2001	0.86	0.86	0.84	0.84
1978	NASDAQ	ODFL	Fri, Feb 2, 2001	0.86	0.86	0.85	0.85
1977	NASDAQ	ODFL	Thu, Feb 1, 2001	0.84	0.87	0.84	0.84
1976	NASDAQ	ODFL	Wed, Jan 31, 2001	0.87	0.90	0.87	0.87
1975	NASDAQ	ODFL	Tue, Jan 30, 2001	0.86	0.88	0.85	0.85
1974	NASDAQ	ODFL	Mon, Jan 29, 2001	0.85	0.86	0.83	0.83
1973	NASDAQ	ODFL	Fri, Jan 26, 2001	0.85	0.86	0.85	0.85
1972	NASDAQ	ODFL	Thu, Jan 25, 2001	0.85	0.88	0.84	0.86
1971	NASDAQ	ODFL	Wed, Jan 24, 2001	0.83	0.86	0.83	0.85
1970	NASDAQ	ODFL	Tue, Jan 23, 2001	0.85	0.86	0.81	0.83
1969	NASDAQ	ODFL	Mon, Jan 22, 2001	0.90	0.90	0.85	0.87
1968	NASDAQ	ODFL	Fri, Jan 19, 2001	0.87	0.92	0.86	0.92
1967	NASDAQ	ODFL	Thu, Jan 18, 2001	0.83	0.93	0.83	0.93
1966	NASDAQ	ODFL	Wed, Jan 17, 2001	0.84	0.86	0.84	0.85
1965	NASDAQ	ODFL	Tue, Jan 16, 2001	0.84	0.85	0.83	0.85
1964	NASDAQ	ODFL	Fri, Jan 12, 2001	0.81	0.89	0.81	0.87
1963	NASDAQ	ODFL	Thu, Jan 11, 2001	0.93	0.93	0.91	0.91
1962	NASDAQ	ODFL	Wed, Jan 10, 2001	0.93	0.93	0.89	0.92
1961	NASDAQ	ODFL	Tue, Jan 9, 2001	0.91	0.91	0.91	0.91
1960	NASDAQ	ODFL	Mon, Jan 8, 2001	0.89	0.90	0.89	0.90
1959	NASDAQ	ODFL	Fri, Jan 5, 2001	0.90	0.91	0.89	0.91
1958	NASDAQ	ODFL	Thu, Jan 4, 2001	0.87	0.92	0.87	0.92
1957	NASDAQ	ODFL	Wed, Jan 3, 2001	0.89	0.91	0.89	0.91
1956	NASDAQ	ODFL	Tue, Jan 2, 2001	0.88	0.89	0.88	0.89
1955	NASDAQ	ODFL	Fri, Dec 29, 2000	0.83	0.83	0.83	0.83
1954	NASDAQ	ODFL	Fri, Dec 22, 2000	0.83	0.85	0.83	0.85
1953	NASDAQ	ODFL	Thu, Dec 21, 2000	0.87	0.87	0.82	0.83
1952	NASDAQ	ODFL	Wed, Dec 20, 2000	0.88	0.90	0.88	0.88
1951	NASDAQ	ODFL	Tue, Dec 19, 2000	0.89	0.89	0.89	0.89
1950	NASDAQ	ODFL	Mon, Dec 18, 2000	0.91	0.91	0.91	0.91
1949	NASDAQ	ODFL	Fri, Dec 15, 2000	0.89	0.91	0.89	0.91
1948	NASDAQ	ODFL	Wed, Dec 13, 2000	0.91	0.91	0.89	0.91
1947	NASDAQ	ODFL	Tue, Dec 12, 2000	0.90	0.90	0.90	0.90
1946	NASDAQ	ODFL	Mon, Dec 11, 2000	0.88	0.91	0.88	0.89
1945	NASDAQ	ODFL	Fri, Dec 8, 2000	0.86	0.90	0.86	0.90
1944	NASDAQ	ODFL	Thu, Dec 7, 2000	0.91	0.91	0.91	0.91
1943	NASDAQ	ODFL	Wed, Dec 6, 2000	0.88	0.88	0.88	0.88
1942	NASDAQ	ODFL	Mon, Dec 4, 2000	0.88	0.88	0.86	0.86
1941	NASDAQ	ODFL	Fri, Dec 1, 2000	0.88	0.90	0.88	0.90
1940	NASDAQ	ODFL	Thu, Nov 30, 2000	0.83	0.90	0.83	0.90
1939	NASDAQ	ODFL	Wed, Nov 29, 2000	0.87	0.88	0.86	0.87
1938	NASDAQ	ODFL	Tue, Nov 28, 2000	0.92	0.92	0.91	0.91
1937	NASDAQ	ODFL	Mon, Nov 27, 2000	0.90	0.91	0.89	0.89
1936	NASDAQ	ODFL	Wed, Nov 22, 2000	0.90	0.90	0.87	0.90
1935	NASDAQ	ODFL	Tue, Nov 21, 2000	0.90	0.90	0.90	0.90
1934	NASDAQ	ODFL	Mon, Nov 20, 2000	0.91	0.91	0.90	0.90
1933	NASDAQ	ODFL	Fri, Nov 17, 2000	0.90	0.91	0.88	0.91
1932	NASDAQ	ODFL	Thu, Nov 16, 2000	0.90	0.90	0.89	0.89
1931	NASDAQ	ODFL	Wed, Nov 15, 2000	0.90	0.90	0.87	0.87
1930	NASDAQ	ODFL	Tue, Nov 14, 2000	0.88	0.90	0.88	0.90
1929	NASDAQ	ODFL	Mon, Nov 13, 2000	0.88	0.88	0.86	0.86
1928	NASDAQ	ODFL	Fri, Nov 10, 2000	0.88	0.88	0.86	0.86
1927	NASDAQ	ODFL	Thu, Nov 9, 2000	0.87	0.88	0.87	0.87
1926	NASDAQ	ODFL	Wed, Nov 8, 2000	0.88	0.88	0.86	0.88
1925	NASDAQ	ODFL	Tue, Nov 7, 2000	0.87	0.88	0.87	0.88
1924	NASDAQ	ODFL	Mon, Nov 6, 2000	0.80	0.87	0.79	0.87
1923	NASDAQ	ODFL	Fri, Nov 3, 2000	0.80	0.80	0.80	0.80
1922	NASDAQ	ODFL	Wed, Nov 1, 2000	0.83	0.83	0.79	0.79
1921	NASDAQ	ODFL	Tue, Oct 31, 2000	0.86	0.86	0.83	0.83
1920	NASDAQ	ODFL	Mon, Oct 30, 2000	0.83	0.83	0.83	0.83
1919	NASDAQ	ODFL	Fri, Oct 27, 2000	0.83	0.83	0.80	0.80
1918	NASDAQ	ODFL	Thu, Oct 26, 2000	0.80	0.83	0.80	0.83
1917	NASDAQ	ODFL	Wed, Oct 25, 2000	0.83	0.83	0.80	0.81
1916	NASDAQ	ODFL	Tue, Oct 24, 2000	0.83	0.83	0.79	0.82
1915	NASDAQ	ODFL	Mon, Oct 23, 2000	0.87	0.88	0.79	0.79
1914	NASDAQ	ODFL	Fri, Oct 20, 2000	0.82	0.88	0.81	0.87
1913	NASDAQ	ODFL	Thu, Oct 19, 2000	0.83	0.83	0.77	0.82
1912	NASDAQ	ODFL	Wed, Oct 18, 2000	0.79	0.80	0.75	0.75
1911	NASDAQ	ODFL	Tue, Oct 17, 2000	0.79	0.79	0.79	0.79
1910	NASDAQ	ODFL	Mon, Oct 16, 2000	0.79	0.79	0.79	0.79
1909	NASDAQ	ODFL	Fri, Oct 13, 2000	0.83	0.88	0.79	0.79
1908	NASDAQ	ODFL	Thu, Oct 12, 2000	0.75	0.83	0.75	0.75
1907	NASDAQ	ODFL	Wed, Oct 11, 2000	0.80	0.80	0.78	0.78
1906	NASDAQ	ODFL	Tue, Oct 10, 2000	0.80	0.80	0.79	0.79
1905	NASDAQ	ODFL	Mon, Oct 9, 2000	0.85	0.85	0.79	0.82
1904	NASDAQ	ODFL	Fri, Oct 6, 2000	0.83	0.91	0.83	0.87
1903	NASDAQ	ODFL	Thu, Oct 5, 2000	0.88	0.88	0.80	0.80
1902	NASDAQ	ODFL	Wed, Oct 4, 2000	0.87	0.92	0.87	0.87
1901	NASDAQ	ODFL	Tue, Oct 3, 2000	0.91	0.91	0.87	0.87
1900	NASDAQ	ODFL	Mon, Oct 2, 2000	0.89	0.91	0.87	0.87
1899	NASDAQ	ODFL	Fri, Sep 29, 2000	0.91	0.97	0.89	0.89
1898	NASDAQ	ODFL	Thu, Sep 28, 2000	0.88	0.91	0.88	0.91
1897	NASDAQ	ODFL	Wed, Sep 27, 2000	0.88	0.92	0.86	0.90
1896	NASDAQ	ODFL	Mon, Sep 25, 2000	0.83	0.83	0.83	0.83
1895	NASDAQ	ODFL	Thu, Sep 21, 2000	0.89	0.90	0.83	0.86
1894	NASDAQ	ODFL	Wed, Sep 20, 2000	0.82	0.83	0.82	0.83
1893	NASDAQ	ODFL	Mon, Sep 18, 2000	0.88	0.88	0.81	0.81
1892	NASDAQ	ODFL	Fri, Sep 15, 2000	0.83	0.90	0.79	0.83
1891	NASDAQ	ODFL	Thu, Sep 14, 2000	0.83	0.85	0.79	0.79
1890	NASDAQ	ODFL	Wed, Sep 13, 2000	0.85	0.85	0.85	0.85
1889	NASDAQ	ODFL	Tue, Sep 12, 2000	0.85	0.85	0.79	0.79
1888	NASDAQ	ODFL	Mon, Sep 11, 2000	0.79	0.79	0.79	0.79
1887	NASDAQ	ODFL	Fri, Sep 8, 2000	0.86	0.86	0.81	0.81
1886	NASDAQ	ODFL	Thu, Sep 7, 2000	0.87	0.87	0.87	0.87
1885	NASDAQ	ODFL	Wed, Sep 6, 2000	0.83	0.88	0.80	0.80
1884	NASDAQ	ODFL	Tue, Sep 5, 2000	0.80	0.83	0.80	0.83
1883	NASDAQ	ODFL	Fri, Sep 1, 2000	0.81	0.87	0.78	0.78
1882	NASDAQ	ODFL	Thu, Aug 31, 2000	0.84	0.84	0.81	0.81
1881	NASDAQ	ODFL	Wed, Aug 30, 2000	0.92	0.92	0.83	0.83
1880	NASDAQ	ODFL	Tue, Aug 29, 2000	0.92	0.92	0.88	0.88
1879	NASDAQ	ODFL	Mon, Aug 28, 2000	0.92	0.92	0.92	0.92
1878	NASDAQ	ODFL	Fri, Aug 25, 2000	0.92	0.92	0.89	0.92
1877	NASDAQ	ODFL	Wed, Aug 23, 2000	0.88	0.88	0.88	0.88
1876	NASDAQ	ODFL	Tue, Aug 22, 2000	0.91	0.91	0.88	0.88
1875	NASDAQ	ODFL	Mon, Aug 21, 2000	0.88	0.92	0.88	0.91
1874	NASDAQ	ODFL	Fri, Aug 18, 2000	0.91	0.91	0.80	0.88
1873	NASDAQ	ODFL	Thu, Aug 17, 2000	0.96	0.96	0.92	0.92
1872	NASDAQ	ODFL	Wed, Aug 16, 2000	0.96	0.96	0.96	0.96
1871	NASDAQ	ODFL	Mon, Aug 14, 2000	0.93	0.97	0.93	0.96
1870	NASDAQ	ODFL	Thu, Aug 10, 2000	0.93	0.97	0.93	0.97
1869	NASDAQ	ODFL	Wed, Aug 9, 2000	0.97	0.97	0.97	0.97
1868	NASDAQ	ODFL	Tue, Aug 8, 2000	0.93	0.95	0.93	0.95
1867	NASDAQ	ODFL	Mon, Aug 7, 2000	0.97	0.97	0.94	0.94
1866	NASDAQ	ODFL	Fri, Aug 4, 2000	0.91	0.97	0.90	0.94
1865	NASDAQ	ODFL	Thu, Aug 3, 2000	0.88	0.88	0.88	0.88
1864	NASDAQ	ODFL	Wed, Aug 2, 2000	0.86	0.88	0.86	0.88
1863	NASDAQ	ODFL	Tue, Aug 1, 2000	0.86	0.87	0.84	0.84
1862	NASDAQ	ODFL	Mon, Jul 31, 2000	0.88	0.88	0.86	0.86
1861	NASDAQ	ODFL	Fri, Jul 28, 2000	0.87	0.88	0.87	0.88
1860	NASDAQ	ODFL	Thu, Jul 27, 2000	0.83	0.88	0.83	0.86
1859	NASDAQ	ODFL	Wed, Jul 26, 2000	0.85	0.85	0.83	0.83
1858	NASDAQ	ODFL	Tue, Jul 25, 2000	0.81	0.81	0.81	0.81
1857	NASDAQ	ODFL	Mon, Jul 24, 2000	0.78	0.88	0.78	0.82
1856	NASDAQ	ODFL	Fri, Jul 21, 2000	0.80	0.83	0.77	0.77
1855	NASDAQ	ODFL	Thu, Jul 20, 2000	0.83	0.83	0.77	0.77
1854	NASDAQ	ODFL	Wed, Jul 19, 2000	0.81	0.81	0.81	0.81
1853	NASDAQ	ODFL	Tue, Jul 18, 2000	0.82	0.82	0.82	0.82
1852	NASDAQ	ODFL	Mon, Jul 17, 2000	0.83	0.83	0.82	0.82
1851	NASDAQ	ODFL	Thu, Jul 13, 2000	0.80	0.80	0.80	0.80
1850	NASDAQ	ODFL	Wed, Jul 12, 2000	0.81	0.81	0.80	0.81
1849	NASDAQ	ODFL	Mon, Jul 10, 2000	0.81	0.82	0.81	0.82
1848	NASDAQ	ODFL	Fri, Jul 7, 2000	0.82	0.82	0.82	0.82
1847	NASDAQ	ODFL	Wed, Jul 5, 2000	0.83	0.83	0.82	0.82
1846	NASDAQ	ODFL	Mon, Jul 3, 2000	0.88	0.88	0.86	0.88
1845	NASDAQ	ODFL	Fri, Jun 30, 2000	0.85	1.03	0.78	0.86
1844	NASDAQ	ODFL	Thu, Jun 29, 2000	0.86	0.86	0.85	0.85
1843	NASDAQ	ODFL	Fri, Jun 23, 2000	0.87	0.87	0.87	0.87
1842	NASDAQ	ODFL	Thu, Jun 22, 2000	0.82	0.82	0.82	0.82
1841	NASDAQ	ODFL	Wed, Jun 21, 2000	0.80	0.83	0.80	0.82
1840	NASDAQ	ODFL	Tue, Jun 20, 2000	0.80	0.88	0.80	0.83
1839	NASDAQ	ODFL	Mon, Jun 19, 2000	0.83	0.89	0.83	0.86
1838	NASDAQ	ODFL	Fri, Jun 16, 2000	0.81	0.82	0.81	0.81
1837	NASDAQ	ODFL	Thu, Jun 15, 2000	0.79	0.79	0.79	0.79
1836	NASDAQ	ODFL	Wed, Jun 14, 2000	0.87	0.87	0.79	0.79
1835	NASDAQ	ODFL	Tue, Jun 13, 2000	0.87	0.87	0.87	0.87
1834	NASDAQ	ODFL	Mon, Jun 12, 2000	0.87	0.87	0.87	0.87
1833	NASDAQ	ODFL	Thu, Jun 8, 2000	0.89	0.89	0.88	0.88
1832	NASDAQ	ODFL	Wed, Jun 7, 2000	0.86	0.87	0.85	0.85
1831	NASDAQ	ODFL	Tue, Jun 6, 2000	0.83	0.83	0.83	0.83
1830	NASDAQ	ODFL	Mon, Jun 5, 2000	0.85	0.89	0.81	0.83
1829	NASDAQ	ODFL	Fri, Jun 2, 2000	0.86	0.90	0.83	0.83
1828	NASDAQ	ODFL	Thu, Jun 1, 2000	0.81	0.83	0.81	0.83
1827	NASDAQ	ODFL	Wed, May 31, 2000	0.89	0.89	0.78	0.78
1826	NASDAQ	ODFL	Tue, May 30, 2000	0.85	0.89	0.85	0.88
1825	NASDAQ	ODFL	Fri, May 26, 2000	0.88	0.88	0.86	0.86
1824	NASDAQ	ODFL	Thu, May 25, 2000	0.88	0.88	0.88	0.88
1823	NASDAQ	ODFL	Wed, May 24, 2000	0.89	0.89	0.89	0.89
1822	NASDAQ	ODFL	Tue, May 23, 2000	0.92	0.93	0.92	0.93
1821	NASDAQ	ODFL	Mon, May 22, 2000	0.89	0.89	0.87	0.88
1820	NASDAQ	ODFL	Fri, May 19, 2000	0.92	0.92	0.92	0.92
1819	NASDAQ	ODFL	Thu, May 18, 2000	0.92	0.92	0.92	0.92
1818	NASDAQ	ODFL	Wed, May 17, 2000	0.90	0.90	0.90	0.90
1817	NASDAQ	ODFL	Tue, May 16, 2000	0.92	0.92	0.88	0.88
1816	NASDAQ	ODFL	Mon, May 15, 2000	0.92	0.92	0.88	0.88
1815	NASDAQ	ODFL	Fri, May 12, 2000	0.91	0.91	0.88	0.88
1814	NASDAQ	ODFL	Thu, May 11, 2000	0.88	0.88	0.88	0.88
1813	NASDAQ	ODFL	Wed, May 10, 2000	0.94	0.94	0.88	0.88
1812	NASDAQ	ODFL	Tue, May 9, 2000	0.93	0.93	0.88	0.88
1811	NASDAQ	ODFL	Mon, May 8, 2000	0.93	0.93	0.93	0.93
1810	NASDAQ	ODFL	Fri, May 5, 2000	0.96	0.97	0.96	0.97
1809	NASDAQ	ODFL	Thu, May 4, 2000	0.95	0.97	0.95	0.97
1808	NASDAQ	ODFL	Wed, May 3, 2000	0.97	0.97	0.97	0.97
1807	NASDAQ	ODFL	Tue, May 2, 2000	0.94	0.94	0.94	0.94
1806	NASDAQ	ODFL	Mon, May 1, 2000	0.96	0.96	0.89	0.92
1805	NASDAQ	ODFL	Fri, Apr 28, 2000	0.97	0.97	0.96	0.97
1804	NASDAQ	ODFL	Thu, Apr 27, 2000	0.90	0.90	0.90	0.90
1803	NASDAQ	ODFL	Wed, Apr 26, 2000	0.92	0.95	0.92	0.93
1802	NASDAQ	ODFL	Tue, Apr 25, 2000	0.92	0.93	0.91	0.93
1801	NASDAQ	ODFL	Mon, Apr 24, 2000	0.92	0.92	0.92	0.92
1800	NASDAQ	ODFL	Thu, Apr 20, 2000	0.93	0.94	0.92	0.94
1799	NASDAQ	ODFL	Wed, Apr 19, 2000	0.91	0.94	0.91	0.94
1798	NASDAQ	ODFL	Tue, Apr 18, 2000	0.91	0.91	0.88	0.90
1797	NASDAQ	ODFL	Mon, Apr 17, 2000	0.91	0.91	0.91	0.91
1796	NASDAQ	ODFL	Fri, Apr 14, 2000	0.95	1.01	0.91	0.95
1795	NASDAQ	ODFL	Thu, Apr 13, 2000	0.92	0.97	0.91	0.95
1794	NASDAQ	ODFL	Wed, Apr 12, 2000	0.91	0.92	0.91	0.91
1793	NASDAQ	ODFL	Tue, Apr 11, 2000	0.93	0.99	0.92	0.95
1792	NASDAQ	ODFL	Mon, Apr 10, 2000	1.03	1.03	0.93	0.93
1791	NASDAQ	ODFL	Fri, Apr 7, 2000	1.05	1.05	0.95	0.95
1790	NASDAQ	ODFL	Thu, Apr 6, 2000	0.99	0.99	0.88	0.88
1789	NASDAQ	ODFL	Wed, Apr 5, 2000	1.10	1.10	0.95	0.95
1788	NASDAQ	ODFL	Tue, Apr 4, 2000	1.05	1.05	1.03	1.05
1787	NASDAQ	ODFL	Mon, Apr 3, 2000	1.05	1.05	1.05	1.05
1786	NASDAQ	ODFL	Thu, Mar 30, 2000	1.05	1.05	1.05	1.05
1785	NASDAQ	ODFL	Wed, Mar 29, 2000	1.12	1.12	1.12	1.12
1784	NASDAQ	ODFL	Tue, Mar 28, 2000	1.06	1.06	1.06	1.06
1783	NASDAQ	ODFL	Mon, Mar 27, 2000	1.12	1.12	1.12	1.12
1782	NASDAQ	ODFL	Fri, Mar 24, 2000	1.12	1.12	1.12	1.12
1781	NASDAQ	ODFL	Tue, Mar 21, 2000	1.06	1.06	1.06	1.06
1780	NASDAQ	ODFL	Mon, Mar 20, 2000	1.12	1.12	1.12	1.12
1779	NASDAQ	ODFL	Fri, Mar 17, 2000	1.12	1.12	1.06	1.06
1778	NASDAQ	ODFL	Thu, Mar 16, 2000	1.06	1.06	1.06	1.06
1777	NASDAQ	ODFL	Tue, Mar 14, 2000	1.06	1.06	1.06	1.06
1776	NASDAQ	ODFL	Fri, Mar 10, 2000	1.06	1.06	1.06	1.06
1775	NASDAQ	ODFL	Thu, Mar 9, 2000	1.06	1.10	1.06	1.06
1774	NASDAQ	ODFL	Wed, Mar 8, 2000	1.06	1.06	1.06	1.06
1773	NASDAQ	ODFL	Tue, Mar 7, 2000	1.10	1.10	1.06	1.06
1772	NASDAQ	ODFL	Fri, Mar 3, 2000	1.05	1.05	1.05	1.05
1771	NASDAQ	ODFL	Thu, Mar 2, 2000	1.09	1.09	1.09	1.09
1770	NASDAQ	ODFL	Wed, Mar 1, 2000	1.08	1.09	1.08	1.09
1769	NASDAQ	ODFL	Tue, Feb 29, 2000	1.09	1.09	1.08	1.08
1768	NASDAQ	ODFL	Mon, Feb 28, 2000	1.08	1.08	1.08	1.08
1767	NASDAQ	ODFL	Fri, Feb 25, 2000	1.08	1.09	1.08	1.08
1766	NASDAQ	ODFL	Thu, Feb 24, 2000	1.09	1.09	1.09	1.09
1765	NASDAQ	ODFL	Wed, Feb 23, 2000	1.08	1.08	1.08	1.08
1764	NASDAQ	ODFL	Tue, Feb 22, 2000	1.06	1.14	1.06	1.10
1763	NASDAQ	ODFL	Fri, Feb 18, 2000	1.09	1.09	1.09	1.09
1762	NASDAQ	ODFL	Thu, Feb 17, 2000	1.09	1.09	1.09	1.09
1761	NASDAQ	ODFL	Wed, Feb 16, 2000	1.09	1.10	1.09	1.10
1760	NASDAQ	ODFL	Mon, Feb 14, 2000	1.12	1.12	1.05	1.05
1759	NASDAQ	ODFL	Fri, Feb 11, 2000	1.09	1.10	1.09	1.10
1758	NASDAQ	ODFL	Thu, Feb 10, 2000	1.09	1.09	1.09	1.09
1757	NASDAQ	ODFL	Wed, Feb 9, 2000	1.10	1.10	1.10	1.10
1756	NASDAQ	ODFL	Tue, Feb 8, 2000	1.09	1.12	1.09	1.12
1755	NASDAQ	ODFL	Mon, Feb 7, 2000	1.12	1.12	1.10	1.10
1754	NASDAQ	ODFL	Fri, Feb 4, 2000	1.12	1.12	1.12	1.12
1753	NASDAQ	ODFL	Thu, Feb 3, 2000	1.05	1.12	1.05	1.12
1752	NASDAQ	ODFL	Wed, Feb 2, 2000	1.11	1.11	1.04	1.05
1751	NASDAQ	ODFL	Tue, Feb 1, 2000	1.06	1.08	1.03	1.04
1750	NASDAQ	ODFL	Mon, Jan 31, 2000	1.11	1.11	1.01	1.04
1749	NASDAQ	ODFL	Fri, Jan 28, 2000	1.12	1.12	1.12	1.12
1748	NASDAQ	ODFL	Thu, Jan 27, 2000	1.11	1.11	1.11	1.11
1747	NASDAQ	ODFL	Wed, Jan 26, 2000	1.11	1.11	1.11	1.11
1746	NASDAQ	ODFL	Tue, Jan 25, 2000	1.11	1.11	1.09	1.10
1745	NASDAQ	ODFL	Mon, Jan 24, 2000	1.11	1.11	1.11	1.11
1744	NASDAQ	ODFL	Fri, Jan 21, 2000	1.09	1.09	1.09	1.09
1743	NASDAQ	ODFL	Thu, Jan 20, 2000	1.08	1.12	1.08	1.12
1742	NASDAQ	ODFL	Wed, Jan 19, 2000	1.04	1.09	1.04	1.09
1741	NASDAQ	ODFL	Tue, Jan 18, 2000	1.00	1.05	1.00	1.05
1740	NASDAQ	ODFL	Fri, Jan 14, 2000	1.03	1.03	1.00	1.00
1739	NASDAQ	ODFL	Wed, Jan 12, 2000	0.99	1.02	0.98	1.02
1738	NASDAQ	ODFL	Tue, Jan 11, 2000	1.08	1.11	0.95	0.95
1737	NASDAQ	ODFL	Mon, Jan 10, 2000	1.02	1.10	1.02	1.10
1736	NASDAQ	ODFL	Fri, Jan 7, 2000	0.99	0.99	0.99	0.99
1735	NASDAQ	ODFL	Thu, Jan 6, 2000	0.99	0.99	0.99	0.99
1734	NASDAQ	ODFL	Wed, Jan 5, 2000	1.09	1.09	1.09	1.09
1733	NASDAQ	ODFL	Tue, Jan 4, 2000	0.97	0.97	0.97	0.97
1732	NASDAQ	ODFL	Mon, Jan 3, 2000	0.94	0.99	0.94	0.99
1731	NASDAQ	ODFL	Fri, Dec 31, 1999	0.99	0.99	0.94	0.94
1730	NASDAQ	ODFL	Thu, Dec 30, 1999	1.01	1.01	0.93	0.99
1729	NASDAQ	ODFL	Wed, Dec 29, 1999	1.09	1.09	1.01	1.04
1728	NASDAQ	ODFL	Tue, Dec 28, 1999	1.10	1.11	1.09	1.09
1727	NASDAQ	ODFL	Mon, Dec 27, 1999	1.10	1.10	0.89	0.89
1726	NASDAQ	ODFL	Thu, Dec 23, 1999	1.03	1.10	0.92	1.08
1725	NASDAQ	ODFL	Wed, Dec 22, 1999	0.88	1.08	0.88	1.05
1724	NASDAQ	ODFL	Tue, Dec 21, 1999	1.05	1.05	0.89	1.05
1723	NASDAQ	ODFL	Mon, Dec 20, 1999	1.03	1.03	0.94	0.94
1722	NASDAQ	ODFL	Fri, Dec 17, 1999	1.09	1.09	1.05	1.05
1721	NASDAQ	ODFL	Wed, Dec 15, 1999	1.09	1.11	1.09	1.11
1720	NASDAQ	ODFL	Mon, Dec 13, 1999	1.11	1.12	1.10	1.12
1719	NASDAQ	ODFL	Fri, Dec 10, 1999	1.11	1.11	1.10	1.10
1718	NASDAQ	ODFL	Thu, Dec 9, 1999	1.11	1.12	1.11	1.12
1717	NASDAQ	ODFL	Wed, Dec 8, 1999	1.10	1.11	1.10	1.11
1716	NASDAQ	ODFL	Tue, Dec 7, 1999	1.11	1.11	1.11	1.11
1715	NASDAQ	ODFL	Mon, Dec 6, 1999	1.12	1.12	1.11	1.11
1714	NASDAQ	ODFL	Tue, Nov 30, 1999	1.12	1.12	1.12	1.12
1713	NASDAQ	ODFL	Mon, Nov 29, 1999	1.12	1.14	1.12	1.14
1712	NASDAQ	ODFL	Fri, Nov 26, 1999	1.04	1.05	1.04	1.05
1711	NASDAQ	ODFL	Wed, Nov 24, 1999	1.05	1.05	1.04	1.04
1710	NASDAQ	ODFL	Tue, Nov 23, 1999	1.08	1.14	1.04	1.04
1709	NASDAQ	ODFL	Mon, Nov 22, 1999	1.13	1.13	0.89	0.89
1708	NASDAQ	ODFL	Fri, Nov 19, 1999	1.12	1.12	1.12	1.12
1707	NASDAQ	ODFL	Thu, Nov 18, 1999	1.13	1.13	1.12	1.13
1706	NASDAQ	ODFL	Tue, Nov 16, 1999	1.14	1.15	1.13	1.13
1705	NASDAQ	ODFL	Mon, Nov 15, 1999	1.12	1.14	1.12	1.14
1704	NASDAQ	ODFL	Wed, Nov 10, 1999	1.12	1.13	1.12	1.13
1703	NASDAQ	ODFL	Wed, Nov 3, 1999	1.11	1.13	1.11	1.13
1702	NASDAQ	ODFL	Fri, Oct 29, 1999	1.10	1.18	1.10	1.10
1701	NASDAQ	ODFL	Thu, Oct 28, 1999	0.98	1.10	0.98	1.07
1700	NASDAQ	ODFL	Tue, Oct 26, 1999	1.02	1.05	1.02	1.05
1699	NASDAQ	ODFL	Mon, Oct 25, 1999	1.07	1.07	0.86	0.90
1698	NASDAQ	ODFL	Fri, Oct 22, 1999	1.04	1.04	1.04	1.04
1697	NASDAQ	ODFL	Thu, Oct 21, 1999	1.09	1.09	1.09	1.09
1696	NASDAQ	ODFL	Wed, Oct 20, 1999	1.09	1.09	1.09	1.09
1695	NASDAQ	ODFL	Mon, Oct 18, 1999	1.03	1.03	1.03	1.03
1694	NASDAQ	ODFL	Fri, Oct 15, 1999	1.03	1.03	1.03	1.03
1693	NASDAQ	ODFL	Thu, Oct 14, 1999	1.05	1.05	1.05	1.05
1692	NASDAQ	ODFL	Tue, Oct 12, 1999	1.10	1.12	1.10	1.12
1691	NASDAQ	ODFL	Mon, Oct 11, 1999	1.05	1.08	1.05	1.08
1690	NASDAQ	ODFL	Thu, Oct 7, 1999	1.06	1.06	1.06	1.06
1689	NASDAQ	ODFL	Wed, Oct 6, 1999	1.01	1.01	1.01	1.01
1688	NASDAQ	ODFL	Mon, Oct 4, 1999	1.14	1.14	1.14	1.14
1687	NASDAQ	ODFL	Fri, Oct 1, 1999	1.16	1.30	1.16	1.30
1686	NASDAQ	ODFL	Thu, Sep 30, 1999	1.27	1.30	1.27	1.30
1685	NASDAQ	ODFL	Tue, Sep 28, 1999	1.19	1.27	1.19	1.27
1684	NASDAQ	ODFL	Mon, Sep 27, 1999	1.30	1.30	1.23	1.23
1683	NASDAQ	ODFL	Fri, Sep 24, 1999	1.25	1.25	1.25	1.25
1682	NASDAQ	ODFL	Thu, Sep 23, 1999	1.12	1.12	1.12	1.12
1681	NASDAQ	ODFL	Tue, Sep 21, 1999	1.12	1.12	1.12	1.12
1680	NASDAQ	ODFL	Mon, Sep 20, 1999	1.12	1.12	1.12	1.12
1679	NASDAQ	ODFL	Fri, Sep 17, 1999	1.13	1.28	1.13	1.28
1678	NASDAQ	ODFL	Tue, Sep 14, 1999	1.25	1.25	1.25	1.25
1677	NASDAQ	ODFL	Mon, Sep 13, 1999	1.16	1.16	1.16	1.16
1676	NASDAQ	ODFL	Fri, Sep 10, 1999	1.14	1.16	1.14	1.16
1675	NASDAQ	ODFL	Wed, Sep 8, 1999	1.12	1.12	1.12	1.12
1674	NASDAQ	ODFL	Tue, Sep 7, 1999	1.28	1.30	1.23	1.23
1673	NASDAQ	ODFL	Thu, Sep 2, 1999	1.23	1.31	1.23	1.31
1672	NASDAQ	ODFL	Wed, Sep 1, 1999	1.23	1.25	1.23	1.25
1671	NASDAQ	ODFL	Tue, Aug 31, 1999	1.23	1.23	1.16	1.23
1670	NASDAQ	ODFL	Fri, Aug 27, 1999	1.32	1.32	1.32	1.32
1669	NASDAQ	ODFL	Wed, Aug 25, 1999	1.25	1.25	1.25	1.25
1668	NASDAQ	ODFL	Tue, Aug 24, 1999	1.25	1.25	1.25	1.25
1667	NASDAQ	ODFL	Mon, Aug 23, 1999	1.26	1.27	1.26	1.27
1666	NASDAQ	ODFL	Thu, Aug 19, 1999	1.21	1.26	1.21	1.22
1665	NASDAQ	ODFL	Wed, Aug 18, 1999	1.24	1.27	1.21	1.21
1664	NASDAQ	ODFL	Tue, Aug 17, 1999	1.25	1.30	1.19	1.19
1663	NASDAQ	ODFL	Fri, Aug 13, 1999	1.30	1.32	1.30	1.32
1662	NASDAQ	ODFL	Wed, Aug 11, 1999	1.23	1.23	1.23	1.23
1661	NASDAQ	ODFL	Tue, Aug 10, 1999	1.31	1.31	1.31	1.31
1660	NASDAQ	ODFL	Mon, Aug 9, 1999	1.28	1.30	1.27	1.28
1659	NASDAQ	ODFL	Fri, Aug 6, 1999	1.28	1.28	1.28	1.28
1658	NASDAQ	ODFL	Wed, Aug 4, 1999	1.28	1.30	1.28	1.30
1657	NASDAQ	ODFL	Tue, Aug 3, 1999	1.28	1.30	1.28	1.28
1656	NASDAQ	ODFL	Mon, Aug 2, 1999	1.30	1.31	1.28	1.31
1655	NASDAQ	ODFL	Fri, Jul 30, 1999	1.27	1.32	1.27	1.32
1654	NASDAQ	ODFL	Thu, Jul 29, 1999	1.27	1.27	1.23	1.23
1653	NASDAQ	ODFL	Wed, Jul 28, 1999	1.24	1.32	1.21	1.32
1652	NASDAQ	ODFL	Tue, Jul 27, 1999	1.23	1.23	1.23	1.23
1651	NASDAQ	ODFL	Mon, Jul 26, 1999	1.20	1.22	1.16	1.22
1650	NASDAQ	ODFL	Fri, Jul 23, 1999	1.15	1.19	1.15	1.19
1649	NASDAQ	ODFL	Tue, Jul 20, 1999	1.14	1.14	1.14	1.14
1648	NASDAQ	ODFL	Mon, Jul 19, 1999	1.13	1.15	1.13	1.14
1647	NASDAQ	ODFL	Fri, Jul 16, 1999	1.13	1.13	1.13	1.13
1646	NASDAQ	ODFL	Thu, Jul 15, 1999	1.14	1.14	1.12	1.14
1645	NASDAQ	ODFL	Wed, Jul 14, 1999	1.12	1.12	1.12	1.12
1644	NASDAQ	ODFL	Tue, Jul 13, 1999	1.12	1.12	1.12	1.12
1643	NASDAQ	ODFL	Mon, Jul 12, 1999	1.12	1.14	1.12	1.14
1642	NASDAQ	ODFL	Fri, Jul 9, 1999	1.03	1.14	1.03	1.14
1641	NASDAQ	ODFL	Wed, Jul 7, 1999	1.10	1.12	1.03	1.12
1640	NASDAQ	ODFL	Fri, Jul 2, 1999	1.10	1.10	1.09	1.09
1639	NASDAQ	ODFL	Thu, Jul 1, 1999	1.02	1.10	1.02	1.10
1638	NASDAQ	ODFL	Wed, Jun 30, 1999	1.02	1.04	1.02	1.04
1637	NASDAQ	ODFL	Tue, Jun 29, 1999	1.04	1.04	1.04	1.04
1636	NASDAQ	ODFL	Mon, Jun 28, 1999	1.02	1.10	1.02	1.10
1635	NASDAQ	ODFL	Fri, Jun 25, 1999	1.04	1.05	1.02	1.02
1634	NASDAQ	ODFL	Thu, Jun 24, 1999	1.06	1.06	1.01	1.02
1633	NASDAQ	ODFL	Wed, Jun 23, 1999	1.09	1.10	1.01	1.03
1632	NASDAQ	ODFL	Tue, Jun 22, 1999	1.05	1.09	1.05	1.09
1631	NASDAQ	ODFL	Mon, Jun 21, 1999	1.05	1.05	1.04	1.04
1630	NASDAQ	ODFL	Fri, Jun 18, 1999	1.03	1.05	1.03	1.05
1629	NASDAQ	ODFL	Thu, Jun 17, 1999	1.06	1.06	1.05	1.05
1628	NASDAQ	ODFL	Wed, Jun 16, 1999	1.02	1.06	1.01	1.01
1627	NASDAQ	ODFL	Tue, Jun 15, 1999	0.97	0.99	0.97	0.99
1626	NASDAQ	ODFL	Mon, Jun 14, 1999	1.05	1.08	1.01	1.03
1625	NASDAQ	ODFL	Fri, Jun 11, 1999	1.06	1.06	0.97	1.04
1624	NASDAQ	ODFL	Thu, Jun 10, 1999	1.05	1.05	1.04	1.05
1623	NASDAQ	ODFL	Wed, Jun 9, 1999	1.05	1.09	1.03	1.05
1622	NASDAQ	ODFL	Tue, Jun 8, 1999	1.03	1.05	1.03	1.03
1621	NASDAQ	ODFL	Mon, Jun 7, 1999	1.05	1.05	1.05	1.05
1620	NASDAQ	ODFL	Fri, Jun 4, 1999	1.04	1.10	1.04	1.05
1619	NASDAQ	ODFL	Thu, Jun 3, 1999	1.10	1.12	1.10	1.12
1618	NASDAQ	ODFL	Wed, Jun 2, 1999	1.01	1.10	1.01	1.01
1617	NASDAQ	ODFL	Tue, Jun 1, 1999	1.05	1.08	1.05	1.06
1616	NASDAQ	ODFL	Fri, May 28, 1999	1.05	1.05	1.03	1.05
1615	NASDAQ	ODFL	Thu, May 27, 1999	1.01	1.01	1.01	1.01
1614	NASDAQ	ODFL	Wed, May 26, 1999	1.01	1.01	1.01	1.01
1613	NASDAQ	ODFL	Tue, May 25, 1999	1.03	1.03	1.03	1.03
1612	NASDAQ	ODFL	Fri, May 21, 1999	1.11	1.11	1.01	1.01
1611	NASDAQ	ODFL	Wed, May 19, 1999	1.10	1.10	1.03	1.04
1610	NASDAQ	ODFL	Tue, May 18, 1999	1.03	1.03	1.03	1.03
1609	NASDAQ	ODFL	Mon, May 17, 1999	1.11	1.11	1.04	1.04
1608	NASDAQ	ODFL	Fri, May 14, 1999	1.04	1.04	1.01	1.01
1607	NASDAQ	ODFL	Thu, May 13, 1999	0.99	0.99	0.99	0.99
1606	NASDAQ	ODFL	Tue, May 11, 1999	1.01	1.06	1.00	1.06
1605	NASDAQ	ODFL	Mon, May 10, 1999	1.03	1.05	0.99	1.01
1604	NASDAQ	ODFL	Fri, May 7, 1999	1.10	1.10	1.10	1.10
1603	NASDAQ	ODFL	Thu, May 6, 1999	1.04	1.04	1.04	1.04
1602	NASDAQ	ODFL	Wed, May 5, 1999	1.05	1.05	1.05	1.05
1601	NASDAQ	ODFL	Tue, May 4, 1999	1.05	1.13	1.05	1.13
1600	NASDAQ	ODFL	Fri, Apr 30, 1999	0.99	0.99	0.99	0.99
1599	NASDAQ	ODFL	Wed, Apr 28, 1999	1.04	1.07	0.99	1.07
1598	NASDAQ	ODFL	Tue, Apr 27, 1999	0.98	0.98	0.97	0.97
1597	NASDAQ	ODFL	Fri, Apr 23, 1999	0.94	1.03	0.94	1.03
1596	NASDAQ	ODFL	Thu, Apr 22, 1999	0.97	1.03	0.97	1.03
1595	NASDAQ	ODFL	Wed, Apr 21, 1999	0.95	0.95	0.94	0.94
1594	NASDAQ	ODFL	Tue, Apr 20, 1999	0.88	0.92	0.87	0.92
1593	NASDAQ	ODFL	Mon, Apr 19, 1999	0.95	0.95	0.94	0.94
1592	NASDAQ	ODFL	Fri, Apr 16, 1999	0.95	0.95	0.93	0.93
1591	NASDAQ	ODFL	Thu, Apr 15, 1999	0.94	0.95	0.93	0.95
1590	NASDAQ	ODFL	Wed, Apr 14, 1999	0.94	0.94	0.94	0.94
1589	NASDAQ	ODFL	Tue, Apr 13, 1999	0.94	0.94	0.93	0.94
1588	NASDAQ	ODFL	Mon, Apr 12, 1999	0.92	0.94	0.92	0.94
1587	NASDAQ	ODFL	Fri, Apr 9, 1999	0.92	0.92	0.92	0.92
1586	NASDAQ	ODFL	Thu, Apr 8, 1999	0.93	0.93	0.92	0.92
1585	NASDAQ	ODFL	Tue, Apr 6, 1999	0.92	1.09	0.92	0.93
1584	NASDAQ	ODFL	Mon, Apr 5, 1999	0.95	0.95	0.71	0.92
1583	NASDAQ	ODFL	Thu, Apr 1, 1999	1.04	1.04	0.97	0.97
1582	NASDAQ	ODFL	Wed, Mar 31, 1999	1.00	1.00	1.00	1.00
1581	NASDAQ	ODFL	Tue, Mar 30, 1999	1.00	1.05	1.00	1.02
1580	NASDAQ	ODFL	Fri, Mar 26, 1999	1.00	1.00	1.00	1.00
1579	NASDAQ	ODFL	Thu, Mar 25, 1999	1.00	1.05	1.00	1.03
1578	NASDAQ	ODFL	Wed, Mar 24, 1999	1.03	1.03	1.03	1.03
1577	NASDAQ	ODFL	Tue, Mar 23, 1999	1.03	1.03	1.02	1.02
1576	NASDAQ	ODFL	Mon, Mar 22, 1999	1.05	1.05	1.05	1.05
1575	NASDAQ	ODFL	Fri, Mar 19, 1999	1.03	1.03	1.00	1.03
1574	NASDAQ	ODFL	Wed, Mar 17, 1999	1.00	1.05	1.00	1.02
1573	NASDAQ	ODFL	Tue, Mar 16, 1999	1.01	1.01	1.00	1.00
1572	NASDAQ	ODFL	Mon, Mar 15, 1999	1.01	1.01	1.01	1.01
1571	NASDAQ	ODFL	Fri, Mar 12, 1999	1.04	1.04	1.01	1.04
1570	NASDAQ	ODFL	Mon, Mar 8, 1999	1.01	1.04	1.00	1.00
1569	NASDAQ	ODFL	Fri, Mar 5, 1999	1.01	1.01	1.00	1.00
1568	NASDAQ	ODFL	Tue, Mar 2, 1999	1.02	1.02	1.00	1.01
1567	NASDAQ	ODFL	Fri, Feb 26, 1999	0.97	0.97	0.97	0.97
1566	NASDAQ	ODFL	Thu, Feb 25, 1999	1.02	1.04	1.02	1.04
1565	NASDAQ	ODFL	Wed, Feb 24, 1999	0.97	1.01	0.97	1.01
1564	NASDAQ	ODFL	Tue, Feb 23, 1999	1.01	1.01	0.98	0.98
1563	NASDAQ	ODFL	Mon, Feb 22, 1999	0.97	0.97	0.97	0.97
1562	NASDAQ	ODFL	Fri, Feb 19, 1999	1.00	1.00	1.00	1.00
1561	NASDAQ	ODFL	Thu, Feb 18, 1999	0.97	1.02	0.97	1.01
1560	NASDAQ	ODFL	Wed, Feb 17, 1999	1.00	1.00	1.00	1.00
1559	NASDAQ	ODFL	Fri, Feb 12, 1999	0.93	1.04	0.93	1.04
1558	NASDAQ	ODFL	Thu, Feb 11, 1999	0.97	0.98	0.97	0.98
1557	NASDAQ	ODFL	Wed, Feb 10, 1999	1.04	1.04	1.01	1.04
1556	NASDAQ	ODFL	Tue, Feb 9, 1999	1.04	1.04	0.97	0.97
1555	NASDAQ	ODFL	Mon, Feb 8, 1999	1.02	1.04	1.02	1.04
1554	NASDAQ	ODFL	Fri, Feb 5, 1999	1.01	1.01	1.01	1.01
1553	NASDAQ	ODFL	Thu, Feb 4, 1999	1.00	1.04	1.00	1.01
1552	NASDAQ	ODFL	Wed, Feb 3, 1999	1.04	1.04	0.97	0.98
1551	NASDAQ	ODFL	Tue, Feb 2, 1999	1.01	1.04	0.98	0.98
1550	NASDAQ	ODFL	Mon, Feb 1, 1999	0.92	0.97	0.91	0.97
1549	NASDAQ	ODFL	Fri, Jan 29, 1999	1.01	1.04	0.92	0.97
1548	NASDAQ	ODFL	Thu, Jan 28, 1999	1.04	1.04	1.01	1.01
1547	NASDAQ	ODFL	Wed, Jan 27, 1999	1.04	1.04	1.00	1.00
1546	NASDAQ	ODFL	Tue, Jan 26, 1999	1.04	1.04	1.04	1.04
1545	NASDAQ	ODFL	Mon, Jan 25, 1999	1.02	1.02	1.01	1.01
1544	NASDAQ	ODFL	Fri, Jan 22, 1999	0.97	1.04	0.97	1.04
1543	NASDAQ	ODFL	Thu, Jan 21, 1999	1.01	1.01	1.00	1.00
1542	NASDAQ	ODFL	Wed, Jan 20, 1999	1.02	1.02	1.02	1.02
1541	NASDAQ	ODFL	Tue, Jan 19, 1999	0.98	1.04	0.98	1.04
1540	NASDAQ	ODFL	Fri, Jan 15, 1999	0.97	1.04	0.97	1.00
1539	NASDAQ	ODFL	Thu, Jan 14, 1999	0.97	1.04	0.97	1.04
1538	NASDAQ	ODFL	Wed, Jan 13, 1999	1.03	1.03	1.03	1.03
1537	NASDAQ	ODFL	Mon, Jan 11, 1999	0.97	0.97	0.97	0.97
1536	NASDAQ	ODFL	Fri, Jan 8, 1999	0.97	0.97	0.97	0.97
1535	NASDAQ	ODFL	Thu, Jan 7, 1999	0.99	1.01	0.97	0.97
1534	NASDAQ	ODFL	Wed, Jan 6, 1999	0.99	1.01	0.99	0.99
1533	NASDAQ	ODFL	Tue, Jan 5, 1999	1.01	1.01	0.99	0.99
1532	NASDAQ	ODFL	Mon, Jan 4, 1999	1.01	1.01	1.01	1.01
1531	NASDAQ	ODFL	Thu, Dec 31, 1998	0.99	1.00	0.99	1.00
1530	NASDAQ	ODFL	Wed, Dec 30, 1998	1.00	1.00	1.00	1.00
1529	NASDAQ	ODFL	Tue, Dec 29, 1998	0.99	1.00	0.99	1.00
1528	NASDAQ	ODFL	Mon, Dec 28, 1998	0.99	1.00	0.99	1.00
1527	NASDAQ	ODFL	Thu, Dec 24, 1998	1.00	1.00	1.00	1.00
1526	NASDAQ	ODFL	Wed, Dec 23, 1998	1.05	1.05	1.00	1.00
1525	NASDAQ	ODFL	Tue, Dec 22, 1998	1.05	1.05	1.05	1.05
1524	NASDAQ	ODFL	Mon, Dec 21, 1998	0.97	1.05	0.97	0.99
1523	NASDAQ	ODFL	Fri, Dec 18, 1998	1.00	1.00	0.97	0.97
1522	NASDAQ	ODFL	Thu, Dec 17, 1998	1.01	1.01	1.01	1.01
1521	NASDAQ	ODFL	Wed, Dec 16, 1998	1.02	1.02	1.02	1.02
1520	NASDAQ	ODFL	Tue, Dec 15, 1998	1.05	1.05	1.00	1.00
1519	NASDAQ	ODFL	Mon, Dec 14, 1998	1.00	1.05	1.00	1.05
1518	NASDAQ	ODFL	Tue, Dec 8, 1998	1.05	1.05	1.01	1.05
1517	NASDAQ	ODFL	Mon, Dec 7, 1998	1.05	1.05	1.05	1.05
1516	NASDAQ	ODFL	Fri, Dec 4, 1998	1.05	1.05	0.89	1.01
1515	NASDAQ	ODFL	Thu, Dec 3, 1998	1.09	1.09	1.09	1.09
1514	NASDAQ	ODFL	Wed, Dec 2, 1998	0.82	1.00	0.82	1.00
1513	NASDAQ	ODFL	Tue, Dec 1, 1998	1.05	1.05	0.98	0.98
1512	NASDAQ	ODFL	Wed, Nov 25, 1998	1.12	1.14	1.12	1.14
1511	NASDAQ	ODFL	Tue, Nov 24, 1998	1.28	1.31	1.14	1.22
1510	NASDAQ	ODFL	Mon, Nov 23, 1998	1.19	1.19	1.14	1.14
1509	NASDAQ	ODFL	Fri, Nov 20, 1998	1.17	1.21	0.97	0.97
1508	NASDAQ	ODFL	Thu, Nov 19, 1998	0.88	1.17	0.88	1.17
1507	NASDAQ	ODFL	Wed, Nov 18, 1998	0.88	0.88	0.88	0.88
1506	NASDAQ	ODFL	Fri, Nov 13, 1998	1.05	1.05	0.97	0.97
1505	NASDAQ	ODFL	Thu, Nov 12, 1998	1.14	1.21	1.14	1.21
1504	NASDAQ	ODFL	Wed, Nov 11, 1998	1.01	1.01	1.01	1.01
1503	NASDAQ	ODFL	Tue, Nov 10, 1998	1.26	1.26	0.90	0.97
1502	NASDAQ	ODFL	Fri, Nov 6, 1998	1.11	1.11	1.11	1.11
1501	NASDAQ	ODFL	Thu, Nov 5, 1998	1.11	1.11	1.11	1.11
1500	NASDAQ	ODFL	Wed, Nov 4, 1998	1.19	1.19	1.15	1.19
1499	NASDAQ	ODFL	Mon, Nov 2, 1998	0.70	1.27	0.70	1.23
1498	NASDAQ	ODFL	Fri, Oct 30, 1998	1.10	1.10	1.10	1.10
1497	NASDAQ	ODFL	Wed, Oct 28, 1998	1.08	1.08	1.08	1.08
1496	NASDAQ	ODFL	Tue, Oct 27, 1998	1.16	1.16	1.16	1.16
1495	NASDAQ	ODFL	Thu, Oct 22, 1998	1.18	1.24	1.18	1.24
1494	NASDAQ	ODFL	Tue, Oct 20, 1998	1.19	1.19	1.19	1.19
1493	NASDAQ	ODFL	Mon, Oct 19, 1998	1.24	1.24	1.12	1.12
1492	NASDAQ	ODFL	Fri, Oct 16, 1998	1.23	1.23	1.22	1.22
1491	NASDAQ	ODFL	Thu, Oct 15, 1998	1.10	1.23	1.10	1.23
1490	NASDAQ	ODFL	Wed, Oct 14, 1998	1.05	1.05	1.03	1.03
1489	NASDAQ	ODFL	Tue, Oct 13, 1998	1.05	1.05	1.03	1.03
1488	NASDAQ	ODFL	Mon, Oct 12, 1998	1.17	1.17	1.12	1.12
1487	NASDAQ	ODFL	Fri, Oct 9, 1998	1.06	1.06	1.06	1.06
1486	NASDAQ	ODFL	Tue, Oct 6, 1998	1.05	1.23	1.05	1.23
1485	NASDAQ	ODFL	Mon, Oct 5, 1998	0.93	1.21	0.93	1.08
1484	NASDAQ	ODFL	Fri, Oct 2, 1998	1.10	1.10	0.88	1.05
1483	NASDAQ	ODFL	Wed, Sep 30, 1998	1.19	1.23	1.10	1.23
1482	NASDAQ	ODFL	Tue, Sep 29, 1998	1.19	1.27	1.19	1.27
1481	NASDAQ	ODFL	Mon, Sep 28, 1998	1.16	1.16	1.16	1.16
1480	NASDAQ	ODFL	Thu, Sep 24, 1998	1.19	1.19	1.19	1.19
1479	NASDAQ	ODFL	Wed, Sep 23, 1998	0.92	1.14	0.92	1.14
1478	NASDAQ	ODFL	Mon, Sep 21, 1998	0.92	0.92	0.92	0.92
1477	NASDAQ	ODFL	Fri, Sep 18, 1998	1.03	1.03	0.92	0.92
1476	NASDAQ	ODFL	Thu, Sep 17, 1998	1.05	1.05	1.05	1.05
1475	NASDAQ	ODFL	Wed, Sep 16, 1998	0.97	1.05	0.92	1.05
1474	NASDAQ	ODFL	Tue, Sep 15, 1998	0.92	0.97	0.92	0.97
1473	NASDAQ	ODFL	Mon, Sep 14, 1998	0.92	0.92	0.92	0.92
1472	NASDAQ	ODFL	Fri, Sep 11, 1998	0.97	1.01	0.97	1.01
1471	NASDAQ	ODFL	Thu, Sep 10, 1998	1.05	1.05	0.97	1.01
1470	NASDAQ	ODFL	Tue, Sep 8, 1998	1.23	1.23	1.23	1.23
1469	NASDAQ	ODFL	Fri, Sep 4, 1998	1.06	1.15	1.05	1.05
1468	NASDAQ	ODFL	Thu, Sep 3, 1998	1.15	1.23	1.15	1.23
1467	NASDAQ	ODFL	Tue, Sep 1, 1998	1.06	1.15	1.06	1.15
1466	NASDAQ	ODFL	Mon, Aug 31, 1998	1.16	1.23	1.16	1.16
1465	NASDAQ	ODFL	Fri, Aug 28, 1998	1.23	1.23	1.16	1.16
1464	NASDAQ	ODFL	Thu, Aug 27, 1998	1.23	1.23	1.16	1.16
1463	NASDAQ	ODFL	Wed, Aug 26, 1998	1.23	1.23	1.23	1.23
1462	NASDAQ	ODFL	Fri, Aug 21, 1998	1.32	1.32	1.27	1.27
1461	NASDAQ	ODFL	Thu, Aug 20, 1998	1.33	1.36	1.33	1.36
1460	NASDAQ	ODFL	Tue, Aug 18, 1998	1.32	1.34	1.32	1.34
1459	NASDAQ	ODFL	Mon, Aug 17, 1998	1.32	1.32	1.32	1.32
1458	NASDAQ	ODFL	Fri, Aug 14, 1998	1.32	1.32	1.32	1.32
1457	NASDAQ	ODFL	Thu, Aug 13, 1998	1.35	1.35	1.32	1.34
1456	NASDAQ	ODFL	Wed, Aug 12, 1998	1.35	1.35	1.35	1.35
1455	NASDAQ	ODFL	Tue, Aug 11, 1998	1.35	1.35	1.35	1.35
1454	NASDAQ	ODFL	Mon, Aug 10, 1998	1.36	1.36	1.35	1.35
1453	NASDAQ	ODFL	Fri, Aug 7, 1998	1.39	1.39	1.36	1.36
1452	NASDAQ	ODFL	Thu, Aug 6, 1998	1.38	1.38	1.36	1.38
1451	NASDAQ	ODFL	Wed, Aug 5, 1998	1.36	1.37	1.36	1.36
1450	NASDAQ	ODFL	Tue, Aug 4, 1998	1.36	1.38	1.36	1.36
1449	NASDAQ	ODFL	Mon, Aug 3, 1998	1.36	1.38	1.36	1.38
1448	NASDAQ	ODFL	Thu, Jul 30, 1998	1.36	1.36	1.36	1.36
1447	NASDAQ	ODFL	Wed, Jul 29, 1998	1.38	1.38	1.38	1.38
1446	NASDAQ	ODFL	Tue, Jul 28, 1998	1.38	1.39	1.38	1.39
1445	NASDAQ	ODFL	Mon, Jul 27, 1998	1.38	1.40	1.38	1.39
1444	NASDAQ	ODFL	Fri, Jul 24, 1998	1.40	1.40	1.40	1.40
1443	NASDAQ	ODFL	Thu, Jul 23, 1998	1.39	1.40	1.39	1.39
1442	NASDAQ	ODFL	Tue, Jul 21, 1998	1.42	1.42	1.42	1.42
1441	NASDAQ	ODFL	Mon, Jul 20, 1998	1.39	1.45	1.39	1.45
1440	NASDAQ	ODFL	Fri, Jul 17, 1998	1.39	1.39	1.39	1.39
1439	NASDAQ	ODFL	Thu, Jul 16, 1998	1.39	1.39	1.39	1.39
1438	NASDAQ	ODFL	Wed, Jul 15, 1998	1.39	1.39	1.39	1.39
1437	NASDAQ	ODFL	Mon, Jul 13, 1998	1.39	1.45	1.39	1.45
1436	NASDAQ	ODFL	Wed, Jul 8, 1998	1.45	1.49	1.43	1.44
1435	NASDAQ	ODFL	Tue, Jul 7, 1998	1.51	1.51	1.49	1.49
1434	NASDAQ	ODFL	Mon, Jul 6, 1998	1.45	1.51	1.45	1.47
1433	NASDAQ	ODFL	Thu, Jul 2, 1998	1.40	1.40	1.38	1.38
1432	NASDAQ	ODFL	Wed, Jul 1, 1998	1.36	1.45	1.36	1.40
1431	NASDAQ	ODFL	Tue, Jun 30, 1998	1.45	1.45	1.36	1.36
1430	NASDAQ	ODFL	Fri, Jun 26, 1998	1.40	1.49	1.40	1.49
1429	NASDAQ	ODFL	Wed, Jun 24, 1998	1.40	1.49	1.40	1.40
1428	NASDAQ	ODFL	Tue, Jun 23, 1998	1.36	1.36	1.36	1.36
1427	NASDAQ	ODFL	Mon, Jun 22, 1998	1.36	1.36	1.36	1.36
1426	NASDAQ	ODFL	Thu, Jun 18, 1998	1.36	1.36	1.36	1.36
1425	NASDAQ	ODFL	Tue, Jun 16, 1998	1.49	1.49	1.49	1.49
1424	NASDAQ	ODFL	Mon, Jun 15, 1998	1.38	1.43	1.38	1.38
1423	NASDAQ	ODFL	Fri, Jun 12, 1998	1.36	1.40	1.36	1.40
1422	NASDAQ	ODFL	Thu, Jun 11, 1998	1.45	1.45	1.36	1.36
1421	NASDAQ	ODFL	Wed, Jun 10, 1998	1.45	1.45	1.45	1.45
1420	NASDAQ	ODFL	Mon, Jun 8, 1998	1.45	1.45	1.45	1.45
1419	NASDAQ	ODFL	Fri, Jun 5, 1998	1.45	1.45	1.45	1.45
1418	NASDAQ	ODFL	Wed, Jun 3, 1998	1.48	1.48	1.48	1.48
1417	NASDAQ	ODFL	Tue, Jun 2, 1998	1.47	1.47	1.47	1.47
1416	NASDAQ	ODFL	Mon, Jun 1, 1998	1.45	1.45	1.45	1.45
1415	NASDAQ	ODFL	Fri, May 29, 1998	1.40	1.47	1.40	1.45
1414	NASDAQ	ODFL	Thu, May 28, 1998	1.40	1.47	1.40	1.47
1413	NASDAQ	ODFL	Wed, May 27, 1998	1.45	1.47	1.43	1.43
1412	NASDAQ	ODFL	Tue, May 26, 1998	1.49	1.49	1.49	1.49
1411	NASDAQ	ODFL	Fri, May 22, 1998	1.49	1.49	1.49	1.49
1410	NASDAQ	ODFL	Thu, May 21, 1998	1.50	1.50	1.50	1.50
1409	NASDAQ	ODFL	Tue, May 19, 1998	1.44	1.49	1.44	1.49
1408	NASDAQ	ODFL	Mon, May 18, 1998	1.50	1.50	1.50	1.50
1407	NASDAQ	ODFL	Fri, May 15, 1998	1.49	1.58	1.49	1.58
1406	NASDAQ	ODFL	Wed, May 13, 1998	1.49	1.49	1.49	1.49
1405	NASDAQ	ODFL	Tue, May 12, 1998	1.60	1.60	1.51	1.51
1404	NASDAQ	ODFL	Fri, May 8, 1998	1.56	1.56	1.51	1.56
1403	NASDAQ	ODFL	Thu, May 7, 1998	1.58	1.58	1.51	1.57
1402	NASDAQ	ODFL	Wed, May 6, 1998	1.60	1.60	1.51	1.58
1401	NASDAQ	ODFL	Tue, May 5, 1998	1.51	1.51	1.51	1.51
1400	NASDAQ	ODFL	Mon, May 4, 1998	1.58	1.58	1.51	1.51
1399	NASDAQ	ODFL	Fri, May 1, 1998	1.62	1.62	1.58	1.58
1398	NASDAQ	ODFL	Thu, Apr 30, 1998	1.58	1.62	1.58	1.60
1397	NASDAQ	ODFL	Wed, Apr 29, 1998	1.61	1.61	1.60	1.60
1396	NASDAQ	ODFL	Tue, Apr 28, 1998	1.58	1.65	1.58	1.61
1395	NASDAQ	ODFL	Thu, Apr 23, 1998	1.60	1.78	1.60	1.69
1394	NASDAQ	ODFL	Tue, Apr 21, 1998	1.55	1.55	1.55	1.55
1393	NASDAQ	ODFL	Mon, Apr 20, 1998	1.62	1.62	1.51	1.51
1392	NASDAQ	ODFL	Fri, Apr 17, 1998	1.56	1.56	1.56	1.56
1391	NASDAQ	ODFL	Thu, Apr 16, 1998	1.49	1.56	1.49	1.56
1390	NASDAQ	ODFL	Wed, Apr 15, 1998	1.50	1.50	1.48	1.48
1389	NASDAQ	ODFL	Tue, Apr 14, 1998	1.47	1.47	1.47	1.47
1388	NASDAQ	ODFL	Mon, Apr 13, 1998	1.47	1.50	1.47	1.50
1387	NASDAQ	ODFL	Thu, Apr 9, 1998	1.48	1.48	1.47	1.47
1386	NASDAQ	ODFL	Wed, Apr 8, 1998	1.47	1.47	1.47	1.47
1385	NASDAQ	ODFL	Tue, Apr 7, 1998	1.49	1.49	1.48	1.48
1384	NASDAQ	ODFL	Mon, Apr 6, 1998	1.49	1.49	1.49	1.49
1383	NASDAQ	ODFL	Fri, Apr 3, 1998	1.60	1.60	1.55	1.55
1382	NASDAQ	ODFL	Thu, Apr 2, 1998	1.60	1.60	1.55	1.60
1381	NASDAQ	ODFL	Wed, Apr 1, 1998	1.60	1.60	1.50	1.50
1380	NASDAQ	ODFL	Tue, Mar 31, 1998	1.60	1.60	1.50	1.50
1379	NASDAQ	ODFL	Mon, Mar 30, 1998	1.58	1.60	1.53	1.60
1378	NASDAQ	ODFL	Thu, Mar 26, 1998	1.50	1.51	1.50	1.51
1377	NASDAQ	ODFL	Wed, Mar 25, 1998	1.50	1.50	1.50	1.50
1376	NASDAQ	ODFL	Tue, Mar 24, 1998	1.50	1.51	1.50	1.51
1375	NASDAQ	ODFL	Mon, Mar 23, 1998	1.50	1.50	1.50	1.50
1374	NASDAQ	ODFL	Fri, Mar 20, 1998	1.50	1.51	1.50	1.51
1373	NASDAQ	ODFL	Thu, Mar 19, 1998	1.50	1.54	1.50	1.54
1372	NASDAQ	ODFL	Wed, Mar 18, 1998	1.50	1.53	1.50	1.53
1371	NASDAQ	ODFL	Tue, Mar 17, 1998	1.53	1.56	1.50	1.50
1370	NASDAQ	ODFL	Mon, Mar 16, 1998	1.50	1.50	1.50	1.50
1369	NASDAQ	ODFL	Fri, Mar 13, 1998	1.49	1.50	1.49	1.49
1368	NASDAQ	ODFL	Thu, Mar 12, 1998	1.49	1.49	1.49	1.49
1367	NASDAQ	ODFL	Wed, Mar 11, 1998	1.49	1.55	1.49	1.53
1366	NASDAQ	ODFL	Tue, Mar 10, 1998	1.51	1.51	1.49	1.49
1365	NASDAQ	ODFL	Mon, Mar 9, 1998	1.55	1.55	1.50	1.53
1364	NASDAQ	ODFL	Fri, Mar 6, 1998	1.54	1.54	1.54	1.54
1363	NASDAQ	ODFL	Wed, Mar 4, 1998	1.47	1.54	1.47	1.54
1362	NASDAQ	ODFL	Tue, Mar 3, 1998	1.47	1.55	1.47	1.54
1361	NASDAQ	ODFL	Mon, Mar 2, 1998	1.49	1.54	1.49	1.54
1360	NASDAQ	ODFL	Fri, Feb 27, 1998	1.47	1.51	1.47	1.49
1359	NASDAQ	ODFL	Thu, Feb 26, 1998	1.45	1.45	1.45	1.45
1358	NASDAQ	ODFL	Wed, Feb 25, 1998	1.47	1.47	1.47	1.47
1357	NASDAQ	ODFL	Tue, Feb 24, 1998	1.49	1.49	1.46	1.49
1356	NASDAQ	ODFL	Mon, Feb 23, 1998	1.50	1.50	1.47	1.49
1355	NASDAQ	ODFL	Fri, Feb 20, 1998	1.40	1.51	1.40	1.47
1354	NASDAQ	ODFL	Thu, Feb 19, 1998	1.38	1.38	1.38	1.38
1353	NASDAQ	ODFL	Wed, Feb 18, 1998	1.32	1.40	1.32	1.40
1352	NASDAQ	ODFL	Tue, Feb 17, 1998	1.40	1.40	1.40	1.40
1351	NASDAQ	ODFL	Fri, Feb 13, 1998	1.36	1.40	1.36	1.40
1350	NASDAQ	ODFL	Thu, Feb 12, 1998	1.36	1.36	1.36	1.36
1349	NASDAQ	ODFL	Wed, Feb 11, 1998	1.34	1.36	1.34	1.34
1348	NASDAQ	ODFL	Tue, Feb 10, 1998	1.32	1.34	1.32	1.34
1347	NASDAQ	ODFL	Mon, Feb 9, 1998	1.34	1.34	1.34	1.34
1346	NASDAQ	ODFL	Fri, Feb 6, 1998	1.34	1.34	1.32	1.34
1345	NASDAQ	ODFL	Thu, Feb 5, 1998	1.32	1.34	1.32	1.34
1344	NASDAQ	ODFL	Wed, Feb 4, 1998	1.33	1.33	1.32	1.32
1343	NASDAQ	ODFL	Tue, Feb 3, 1998	1.36	1.36	1.35	1.36
1342	NASDAQ	ODFL	Mon, Feb 2, 1998	1.36	1.36	1.33	1.34
1341	NASDAQ	ODFL	Fri, Jan 30, 1998	1.36	1.36	1.34	1.34
1340	NASDAQ	ODFL	Thu, Jan 29, 1998	1.38	1.38	1.35	1.35
1339	NASDAQ	ODFL	Wed, Jan 28, 1998	1.38	1.38	1.38	1.38
1338	NASDAQ	ODFL	Tue, Jan 27, 1998	1.38	1.38	1.32	1.32
1337	NASDAQ	ODFL	Mon, Jan 26, 1998	1.33	1.33	1.33	1.33
1336	NASDAQ	ODFL	Fri, Jan 23, 1998	1.30	1.43	1.30	1.38
1335	NASDAQ	ODFL	Thu, Jan 22, 1998	1.27	1.27	1.26	1.27
1334	NASDAQ	ODFL	Wed, Jan 21, 1998	1.30	1.30	1.30	1.30
1333	NASDAQ	ODFL	Tue, Jan 20, 1998	1.26	1.28	1.26	1.28
1332	NASDAQ	ODFL	Fri, Jan 16, 1998	1.28	1.30	1.28	1.30
1331	NASDAQ	ODFL	Thu, Jan 15, 1998	1.28	1.28	1.28	1.28
1330	NASDAQ	ODFL	Wed, Jan 14, 1998	1.31	1.31	1.27	1.28
1329	NASDAQ	ODFL	Tue, Jan 13, 1998	1.23	1.31	1.21	1.30
1328	NASDAQ	ODFL	Mon, Jan 12, 1998	1.32	1.32	1.21	1.23
1327	NASDAQ	ODFL	Fri, Jan 9, 1998	1.39	1.39	1.26	1.32
1326	NASDAQ	ODFL	Thu, Jan 8, 1998	1.36	1.43	1.36	1.36
1325	NASDAQ	ODFL	Wed, Jan 7, 1998	1.38	1.43	1.38	1.40
1324	NASDAQ	ODFL	Tue, Jan 6, 1998	1.45	1.47	1.38	1.38
1323	NASDAQ	ODFL	Mon, Jan 5, 1998	1.36	1.45	1.36	1.45
1322	NASDAQ	ODFL	Fri, Jan 2, 1998	1.24	1.34	1.24	1.34
1321	NASDAQ	ODFL	Wed, Dec 31, 1997	1.30	1.34	1.30	1.34
1320	NASDAQ	ODFL	Tue, Dec 30, 1997	1.31	1.31	1.25	1.25
1319	NASDAQ	ODFL	Mon, Dec 29, 1997	1.23	1.23	1.23	1.23
1318	NASDAQ	ODFL	Fri, Dec 26, 1997	1.34	1.34	1.23	1.25
1317	NASDAQ	ODFL	Wed, Dec 24, 1997	1.32	1.36	1.32	1.36
1316	NASDAQ	ODFL	Tue, Dec 23, 1997	1.30	1.36	1.30	1.36
1315	NASDAQ	ODFL	Mon, Dec 22, 1997	1.30	1.36	1.30	1.36
1314	NASDAQ	ODFL	Thu, Dec 18, 1997	1.23	1.23	1.23	1.23
1313	NASDAQ	ODFL	Wed, Dec 17, 1997	1.23	1.23	1.23	1.23
1312	NASDAQ	ODFL	Tue, Dec 16, 1997	1.36	1.36	1.30	1.30
1311	NASDAQ	ODFL	Thu, Dec 11, 1997	1.25	1.30	1.23	1.30
1310	NASDAQ	ODFL	Wed, Dec 10, 1997	1.27	1.28	1.27	1.27
1309	NASDAQ	ODFL	Tue, Dec 9, 1997	1.30	1.30	1.27	1.27
1308	NASDAQ	ODFL	Mon, Dec 8, 1997	1.36	1.36	1.36	1.36
1307	NASDAQ	ODFL	Fri, Dec 5, 1997	1.34	1.38	1.34	1.37
1306	NASDAQ	ODFL	Thu, Dec 4, 1997	1.33	1.33	1.33	1.33
1305	NASDAQ	ODFL	Wed, Dec 3, 1997	1.34	1.34	1.34	1.34
1304	NASDAQ	ODFL	Tue, Dec 2, 1997	1.33	1.36	1.33	1.33
1303	NASDAQ	ODFL	Mon, Dec 1, 1997	1.33	1.35	1.33	1.35
1302	NASDAQ	ODFL	Fri, Nov 28, 1997	1.45	1.45	1.45	1.45
1301	NASDAQ	ODFL	Wed, Nov 26, 1997	1.45	1.45	1.45	1.45
1300	NASDAQ	ODFL	Tue, Nov 25, 1997	1.36	1.44	1.36	1.44
1299	NASDAQ	ODFL	Thu, Nov 20, 1997	1.40	1.40	1.40	1.40
1298	NASDAQ	ODFL	Wed, Nov 19, 1997	1.37	1.42	1.37	1.37
1297	NASDAQ	ODFL	Tue, Nov 18, 1997	1.32	1.32	1.32	1.32
1296	NASDAQ	ODFL	Mon, Nov 17, 1997	1.37	1.37	1.37	1.37
1295	NASDAQ	ODFL	Wed, Nov 12, 1997	1.30	1.30	1.30	1.30
1294	NASDAQ	ODFL	Tue, Nov 11, 1997	1.38	1.38	1.38	1.38
1293	NASDAQ	ODFL	Mon, Nov 10, 1997	1.30	1.30	1.30	1.30
1292	NASDAQ	ODFL	Fri, Nov 7, 1997	1.38	1.38	1.30	1.35
1291	NASDAQ	ODFL	Thu, Nov 6, 1997	1.38	1.38	1.36	1.36
1290	NASDAQ	ODFL	Wed, Nov 5, 1997	1.32	1.32	1.32	1.32
1289	NASDAQ	ODFL	Tue, Nov 4, 1997	1.32	1.34	1.30	1.32
1288	NASDAQ	ODFL	Mon, Nov 3, 1997	1.36	1.36	1.36	1.36
1287	NASDAQ	ODFL	Fri, Oct 31, 1997	1.38	1.38	1.34	1.36
1286	NASDAQ	ODFL	Thu, Oct 30, 1997	1.40	1.40	1.27	1.32
1285	NASDAQ	ODFL	Wed, Oct 29, 1997	1.49	1.49	1.40	1.40
1284	NASDAQ	ODFL	Tue, Oct 28, 1997	1.45	1.49	1.45	1.45
1283	NASDAQ	ODFL	Mon, Oct 27, 1997	1.49	1.49	1.49	1.49
1282	NASDAQ	ODFL	Fri, Oct 24, 1997	1.62	1.62	1.51	1.51
1281	NASDAQ	ODFL	Thu, Oct 23, 1997	1.58	1.62	1.58	1.58
1280	NASDAQ	ODFL	Wed, Oct 22, 1997	1.69	1.69	1.65	1.65
1279	NASDAQ	ODFL	Tue, Oct 21, 1997	1.67	1.69	1.65	1.65
1278	NASDAQ	ODFL	Mon, Oct 20, 1997	1.62	1.62	1.62	1.62
1277	NASDAQ	ODFL	Fri, Oct 17, 1997	1.62	1.67	1.62	1.62
1276	NASDAQ	ODFL	Wed, Oct 15, 1997	1.62	1.67	1.61	1.67
1275	NASDAQ	ODFL	Tue, Oct 14, 1997	1.68	1.68	1.61	1.61
1274	NASDAQ	ODFL	Mon, Oct 13, 1997	1.69	1.69	1.67	1.68
1273	NASDAQ	ODFL	Fri, Oct 10, 1997	1.62	1.69	1.62	1.65
1272	NASDAQ	ODFL	Wed, Oct 8, 1997	1.65	1.69	1.62	1.62
1271	NASDAQ	ODFL	Tue, Oct 7, 1997	1.62	1.62	1.62	1.62
1270	NASDAQ	ODFL	Mon, Oct 6, 1997	1.61	1.69	1.61	1.68
1269	NASDAQ	ODFL	Fri, Oct 3, 1997	1.61	1.69	1.61	1.69
1268	NASDAQ	ODFL	Thu, Oct 2, 1997	1.68	1.69	1.68	1.69
1267	NASDAQ	ODFL	Wed, Oct 1, 1997	1.67	1.69	1.61	1.68
1266	NASDAQ	ODFL	Tue, Sep 30, 1997	1.67	1.69	1.67	1.69
1265	NASDAQ	ODFL	Mon, Sep 29, 1997	1.61	1.61	1.61	1.61
1264	NASDAQ	ODFL	Fri, Sep 26, 1997	1.67	1.67	1.61	1.65
1263	NASDAQ	ODFL	Thu, Sep 25, 1997	1.65	1.65	1.61	1.65
1262	NASDAQ	ODFL	Wed, Sep 24, 1997	1.61	1.68	1.61	1.67
1261	NASDAQ	ODFL	Tue, Sep 23, 1997	1.65	1.67	1.60	1.65
1260	NASDAQ	ODFL	Mon, Sep 22, 1997	1.66	1.66	1.64	1.64
1259	NASDAQ	ODFL	Fri, Sep 19, 1997	1.61	1.70	1.61	1.70
1258	NASDAQ	ODFL	Thu, Sep 18, 1997	1.61	1.69	1.61	1.61
1257	NASDAQ	ODFL	Wed, Sep 17, 1997	1.65	1.65	1.62	1.62
1256	NASDAQ	ODFL	Tue, Sep 16, 1997	1.62	1.73	1.60	1.65
1255	NASDAQ	ODFL	Mon, Sep 15, 1997	1.62	1.62	1.54	1.60
1254	NASDAQ	ODFL	Fri, Sep 12, 1997	1.62	1.62	1.60	1.62
1253	NASDAQ	ODFL	Thu, Sep 11, 1997	1.57	1.60	1.49	1.60
1252	NASDAQ	ODFL	Wed, Sep 10, 1997	1.55	1.57	1.50	1.50
1251	NASDAQ	ODFL	Tue, Sep 9, 1997	1.49	1.55	1.47	1.49
1250	NASDAQ	ODFL	Mon, Sep 8, 1997	1.47	1.47	1.47	1.47
1249	NASDAQ	ODFL	Fri, Sep 5, 1997	1.40	1.40	1.40	1.40
1248	NASDAQ	ODFL	Thu, Sep 4, 1997	1.40	1.40	1.40	1.40
1247	NASDAQ	ODFL	Wed, Sep 3, 1997	1.45	1.45	1.40	1.45
1246	NASDAQ	ODFL	Tue, Sep 2, 1997	1.40	1.45	1.40	1.44
1245	NASDAQ	ODFL	Fri, Aug 29, 1997	1.45	1.45	1.45	1.45
1244	NASDAQ	ODFL	Thu, Aug 28, 1997	1.40	1.40	1.40	1.40
1243	NASDAQ	ODFL	Tue, Aug 26, 1997	1.40	1.47	1.40	1.40
1242	NASDAQ	ODFL	Thu, Aug 21, 1997	1.46	1.46	1.40	1.40
1241	NASDAQ	ODFL	Wed, Aug 20, 1997	1.45	1.47	1.45	1.47
1240	NASDAQ	ODFL	Tue, Aug 19, 1997	1.40	1.42	1.40	1.41
1239	NASDAQ	ODFL	Mon, Aug 18, 1997	1.47	1.47	1.40	1.45
1238	NASDAQ	ODFL	Fri, Aug 15, 1997	1.40	1.47	1.40	1.40
1237	NASDAQ	ODFL	Thu, Aug 14, 1997	1.47	1.47	1.40	1.40
1236	NASDAQ	ODFL	Wed, Aug 13, 1997	1.46	1.47	1.45	1.45
1235	NASDAQ	ODFL	Tue, Aug 12, 1997	1.43	1.45	1.40	1.45
1234	NASDAQ	ODFL	Mon, Aug 11, 1997	1.37	1.47	1.37	1.47
1233	NASDAQ	ODFL	Fri, Aug 8, 1997	1.37	1.37	1.35	1.35
1232	NASDAQ	ODFL	Thu, Aug 7, 1997	1.37	1.43	1.37	1.43
1231	NASDAQ	ODFL	Wed, Aug 6, 1997	1.37	1.43	1.37	1.43
1230	NASDAQ	ODFL	Tue, Aug 5, 1997	1.37	1.44	1.37	1.37
1229	NASDAQ	ODFL	Mon, Aug 4, 1997	1.46	1.46	1.37	1.37
1228	NASDAQ	ODFL	Fri, Aug 1, 1997	1.45	1.46	1.43	1.43
1227	NASDAQ	ODFL	Thu, Jul 31, 1997	1.45	1.47	1.45	1.45
1226	NASDAQ	ODFL	Wed, Jul 30, 1997	1.43	1.46	1.43	1.46
1225	NASDAQ	ODFL	Tue, Jul 29, 1997	1.46	1.47	1.43	1.47
1224	NASDAQ	ODFL	Mon, Jul 28, 1997	1.43	1.46	1.38	1.44
1223	NASDAQ	ODFL	Fri, Jul 25, 1997	1.36	1.43	1.36	1.42
1222	NASDAQ	ODFL	Thu, Jul 24, 1997	1.30	1.35	1.30	1.35
1221	NASDAQ	ODFL	Wed, Jul 23, 1997	1.24	1.30	1.24	1.30
1220	NASDAQ	ODFL	Tue, Jul 22, 1997	1.30	1.30	1.24	1.24
1219	NASDAQ	ODFL	Mon, Jul 21, 1997	1.24	1.30	1.24	1.24
1218	NASDAQ	ODFL	Fri, Jul 18, 1997	1.27	1.27	1.27	1.27
1217	NASDAQ	ODFL	Thu, Jul 17, 1997	1.30	1.30	1.24	1.30
1216	NASDAQ	ODFL	Wed, Jul 16, 1997	1.21	1.30	1.21	1.26
1215	NASDAQ	ODFL	Tue, Jul 15, 1997	1.21	1.21	1.21	1.21
1214	NASDAQ	ODFL	Mon, Jul 14, 1997	1.25	1.25	1.21	1.21
1213	NASDAQ	ODFL	Fri, Jul 11, 1997	1.24	1.25	1.23	1.25
1212	NASDAQ	ODFL	Thu, Jul 10, 1997	1.25	1.25	1.25	1.25
1211	NASDAQ	ODFL	Wed, Jul 9, 1997	1.23	1.25	1.23	1.25
1210	NASDAQ	ODFL	Tue, Jul 8, 1997	1.19	1.25	1.19	1.23
1209	NASDAQ	ODFL	Thu, Jul 3, 1997	1.19	1.25	1.19	1.25
1208	NASDAQ	ODFL	Mon, Jun 30, 1997	1.19	1.22	1.19	1.22
1207	NASDAQ	ODFL	Fri, Jun 27, 1997	1.24	1.25	1.19	1.19
1206	NASDAQ	ODFL	Wed, Jun 25, 1997	1.21	1.21	1.17	1.17
1205	NASDAQ	ODFL	Tue, Jun 24, 1997	1.19	1.21	1.17	1.19
1204	NASDAQ	ODFL	Mon, Jun 23, 1997	1.19	1.19	1.19	1.19
1203	NASDAQ	ODFL	Fri, Jun 20, 1997	1.15	1.15	1.15	1.15
1202	NASDAQ	ODFL	Thu, Jun 19, 1997	1.14	1.21	1.14	1.16
1201	NASDAQ	ODFL	Wed, Jun 18, 1997	1.10	1.16	1.10	1.16
1200	NASDAQ	ODFL	Tue, Jun 17, 1997	1.12	1.12	1.12	1.12
1199	NASDAQ	ODFL	Mon, Jun 16, 1997	1.16	1.16	1.12	1.14
1198	NASDAQ	ODFL	Fri, Jun 13, 1997	1.15	1.16	1.14	1.16
1197	NASDAQ	ODFL	Thu, Jun 12, 1997	1.12	1.14	1.12	1.14
1196	NASDAQ	ODFL	Wed, Jun 11, 1997	1.13	1.15	1.13	1.15
1195	NASDAQ	ODFL	Tue, Jun 10, 1997	1.09	1.15	1.09	1.15
1194	NASDAQ	ODFL	Mon, Jun 9, 1997	1.15	1.15	1.12	1.12
1193	NASDAQ	ODFL	Thu, Jun 5, 1997	1.14	1.14	1.14	1.14
1192	NASDAQ	ODFL	Wed, Jun 4, 1997	1.15	1.15	1.15	1.15
1191	NASDAQ	ODFL	Tue, Jun 3, 1997	1.09	1.09	1.09	1.09
1190	NASDAQ	ODFL	Mon, Jun 2, 1997	1.09	1.15	1.09	1.10
1189	NASDAQ	ODFL	Fri, May 30, 1997	1.14	1.15	1.08	1.14
1188	NASDAQ	ODFL	Thu, May 29, 1997	1.14	1.14	1.09	1.10
1187	NASDAQ	ODFL	Tue, May 27, 1997	1.10	1.10	1.10	1.10
1186	NASDAQ	ODFL	Fri, May 23, 1997	1.10	1.10	1.10	1.10
1185	NASDAQ	ODFL	Thu, May 22, 1997	1.10	1.12	1.10	1.10
1184	NASDAQ	ODFL	Wed, May 21, 1997	1.14	1.14	1.10	1.12
1183	NASDAQ	ODFL	Mon, May 19, 1997	1.08	1.10	1.08	1.10
1182	NASDAQ	ODFL	Fri, May 16, 1997	1.10	1.10	1.10	1.10
1181	NASDAQ	ODFL	Thu, May 15, 1997	1.10	1.16	1.10	1.10
1180	NASDAQ	ODFL	Wed, May 14, 1997	1.16	1.16	1.12	1.12
1179	NASDAQ	ODFL	Mon, May 12, 1997	1.10	1.15	1.10	1.15
1178	NASDAQ	ODFL	Fri, May 9, 1997	1.12	1.12	1.12	1.12
1177	NASDAQ	ODFL	Thu, May 8, 1997	1.19	1.19	1.19	1.19
1176	NASDAQ	ODFL	Wed, May 7, 1997	1.20	1.21	1.19	1.19
1175	NASDAQ	ODFL	Tue, May 6, 1997	1.12	1.12	1.12	1.12
1174	NASDAQ	ODFL	Fri, May 2, 1997	1.16	1.16	1.16	1.16
1173	NASDAQ	ODFL	Thu, May 1, 1997	1.12	1.13	1.12	1.13
1172	NASDAQ	ODFL	Wed, Apr 30, 1997	1.21	1.21	1.12	1.12
1171	NASDAQ	ODFL	Tue, Apr 29, 1997	1.21	1.21	1.12	1.12
1170	NASDAQ	ODFL	Mon, Apr 28, 1997	1.12	1.14	1.12	1.14
1169	NASDAQ	ODFL	Fri, Apr 25, 1997	1.19	1.23	1.19	1.19
1168	NASDAQ	ODFL	Thu, Apr 24, 1997	1.23	1.23	1.12	1.14
1167	NASDAQ	ODFL	Tue, Apr 22, 1997	1.21	1.21	1.21	1.21
1166	NASDAQ	ODFL	Mon, Apr 21, 1997	1.19	1.19	1.16	1.16
1165	NASDAQ	ODFL	Fri, Apr 18, 1997	1.16	1.16	1.10	1.12
1164	NASDAQ	ODFL	Thu, Apr 17, 1997	1.14	1.14	1.14	1.14
1163	NASDAQ	ODFL	Tue, Apr 15, 1997	1.03	1.03	1.03	1.03
1162	NASDAQ	ODFL	Mon, Apr 14, 1997	1.03	1.14	1.03	1.14
1161	NASDAQ	ODFL	Fri, Apr 11, 1997	1.05	1.14	1.03	1.05
1160	NASDAQ	ODFL	Wed, Apr 9, 1997	1.15	1.15	1.10	1.14
1159	NASDAQ	ODFL	Tue, Apr 8, 1997	1.13	1.16	1.03	1.05
1158	NASDAQ	ODFL	Mon, Apr 7, 1997	1.16	1.16	1.14	1.14
1157	NASDAQ	ODFL	Fri, Apr 4, 1997	1.09	1.09	1.09	1.09
1156	NASDAQ	ODFL	Thu, Apr 3, 1997	1.09	1.14	1.09	1.13
1155	NASDAQ	ODFL	Wed, Apr 2, 1997	1.05	1.10	1.05	1.10
1154	NASDAQ	ODFL	Tue, Apr 1, 1997	1.12	1.12	1.06	1.11
1153	NASDAQ	ODFL	Mon, Mar 31, 1997	1.08	1.09	1.05	1.09
1152	NASDAQ	ODFL	Wed, Mar 26, 1997	1.04	1.04	1.03	1.03
1151	NASDAQ	ODFL	Tue, Mar 25, 1997	1.08	1.08	1.02	1.02
1150	NASDAQ	ODFL	Mon, Mar 24, 1997	1.05	1.08	1.03	1.08
1149	NASDAQ	ODFL	Fri, Mar 21, 1997	1.01	1.01	1.01	1.01
1148	NASDAQ	ODFL	Thu, Mar 20, 1997	1.01	1.01	1.01	1.01
1147	NASDAQ	ODFL	Wed, Mar 19, 1997	1.01	1.05	1.01	1.01
1146	NASDAQ	ODFL	Tue, Mar 18, 1997	1.01	1.08	1.01	1.04
1145	NASDAQ	ODFL	Mon, Mar 17, 1997	1.05	1.05	0.99	0.99
1144	NASDAQ	ODFL	Thu, Mar 13, 1997	0.99	1.03	0.99	1.03
1143	NASDAQ	ODFL	Wed, Mar 12, 1997	1.01	1.03	1.01	1.01
1142	NASDAQ	ODFL	Tue, Mar 11, 1997	0.99	1.04	0.99	1.02
1141	NASDAQ	ODFL	Mon, Mar 10, 1997	1.05	1.05	0.99	1.03
1140	NASDAQ	ODFL	Fri, Mar 7, 1997	0.99	1.02	0.99	1.02
1139	NASDAQ	ODFL	Thu, Mar 6, 1997	0.99	1.02	0.99	1.02
1138	NASDAQ	ODFL	Wed, Mar 5, 1997	1.02	1.02	1.02	1.02
1137	NASDAQ	ODFL	Tue, Mar 4, 1997	0.99	0.99	0.99	0.99
1136	NASDAQ	ODFL	Mon, Mar 3, 1997	0.99	1.00	0.99	1.00
1135	NASDAQ	ODFL	Fri, Feb 28, 1997	0.99	0.99	0.99	0.99
1134	NASDAQ	ODFL	Thu, Feb 27, 1997	1.02	1.03	0.97	1.01
1133	NASDAQ	ODFL	Wed, Feb 26, 1997	0.97	1.03	0.97	0.99
1132	NASDAQ	ODFL	Tue, Feb 25, 1997	0.95	0.95	0.92	0.92
1131	NASDAQ	ODFL	Mon, Feb 24, 1997	0.95	0.95	0.95	0.95
1130	NASDAQ	ODFL	Fri, Feb 21, 1997	0.95	0.95	0.91	0.91
1129	NASDAQ	ODFL	Wed, Feb 19, 1997	0.88	0.92	0.88	0.92
1128	NASDAQ	ODFL	Tue, Feb 18, 1997	0.90	0.93	0.89	0.93
1127	NASDAQ	ODFL	Thu, Feb 13, 1997	0.92	0.92	0.88	0.88
1126	NASDAQ	ODFL	Wed, Feb 12, 1997	0.95	0.95	0.95	0.95
1125	NASDAQ	ODFL	Tue, Feb 11, 1997	0.88	0.97	0.88	0.90
1124	NASDAQ	ODFL	Fri, Feb 7, 1997	0.90	0.90	0.88	0.88
1123	NASDAQ	ODFL	Wed, Feb 5, 1997	0.88	0.95	0.88	0.95
1122	NASDAQ	ODFL	Mon, Feb 3, 1997	0.88	0.91	0.88	0.88
1121	NASDAQ	ODFL	Fri, Jan 31, 1997	0.95	0.95	0.88	0.89
1120	NASDAQ	ODFL	Thu, Jan 30, 1997	0.88	0.94	0.88	0.92
1119	NASDAQ	ODFL	Wed, Jan 29, 1997	0.88	0.88	0.88	0.88
1118	NASDAQ	ODFL	Tue, Jan 28, 1997	0.88	0.88	0.88	0.88
1117	NASDAQ	ODFL	Mon, Jan 27, 1997	0.88	0.91	0.88	0.88
1116	NASDAQ	ODFL	Fri, Jan 24, 1997	0.99	0.99	0.88	0.88
1115	NASDAQ	ODFL	Thu, Jan 23, 1997	0.89	0.97	0.88	0.91
1114	NASDAQ	ODFL	Wed, Jan 22, 1997	0.91	0.94	0.90	0.94
1113	NASDAQ	ODFL	Tue, Jan 21, 1997	0.99	0.99	0.89	0.89
1112	NASDAQ	ODFL	Mon, Jan 20, 1997	0.88	0.95	0.83	0.85
1111	NASDAQ	ODFL	Fri, Jan 17, 1997	0.88	0.93	0.88	0.93
1110	NASDAQ	ODFL	Thu, Jan 16, 1997	0.88	0.98	0.88	0.93
1109	NASDAQ	ODFL	Wed, Jan 15, 1997	0.88	0.92	0.88	0.92
1108	NASDAQ	ODFL	Tue, Jan 14, 1997	0.99	0.99	0.99	0.99
1107	NASDAQ	ODFL	Mon, Jan 13, 1997	0.98	0.99	0.98	0.99
1106	NASDAQ	ODFL	Fri, Jan 10, 1997	0.97	0.97	0.86	0.91
1105	NASDAQ	ODFL	Thu, Jan 9, 1997	0.88	0.93	0.88	0.92
1104	NASDAQ	ODFL	Wed, Jan 8, 1997	0.99	0.99	0.99	0.99
1103	NASDAQ	ODFL	Tue, Jan 7, 1997	0.89	0.89	0.89	0.89
1102	NASDAQ	ODFL	Mon, Jan 6, 1997	0.88	0.92	0.88	0.92
1101	NASDAQ	ODFL	Fri, Jan 3, 1997	0.99	0.99	0.94	0.94
1100	NASDAQ	ODFL	Thu, Jan 2, 1997	0.90	0.91	0.90	0.91
1099	NASDAQ	ODFL	Tue, Dec 31, 1996	0.99	0.99	0.86	0.93
1098	NASDAQ	ODFL	Mon, Dec 30, 1996	0.94	0.94	0.94	0.94
1097	NASDAQ	ODFL	Fri, Dec 27, 1996	0.94	0.94	0.92	0.92
1096	NASDAQ	ODFL	Thu, Dec 26, 1996	0.92	0.97	0.92	0.94
1095	NASDAQ	ODFL	Tue, Dec 24, 1996	0.90	0.99	0.90	0.99
1094	NASDAQ	ODFL	Mon, Dec 23, 1996	0.90	0.99	0.88	0.90
1093	NASDAQ	ODFL	Fri, Dec 20, 1996	0.90	0.90	0.90	0.90
1092	NASDAQ	ODFL	Thu, Dec 19, 1996	0.86	0.90	0.86	0.89
1091	NASDAQ	ODFL	Wed, Dec 18, 1996	0.83	0.87	0.83	0.85
1090	NASDAQ	ODFL	Tue, Dec 17, 1996	0.81	0.86	0.81	0.86
1089	NASDAQ	ODFL	Fri, Dec 13, 1996	0.77	0.81	0.77	0.81
1088	NASDAQ	ODFL	Thu, Dec 12, 1996	0.81	0.81	0.81	0.81
1087	NASDAQ	ODFL	Wed, Dec 11, 1996	0.77	0.80	0.77	0.77
1086	NASDAQ	ODFL	Mon, Dec 9, 1996	0.77	0.77	0.77	0.77
1085	NASDAQ	ODFL	Fri, Dec 6, 1996	0.86	0.86	0.77	0.77
1084	NASDAQ	ODFL	Thu, Dec 5, 1996	0.81	0.86	0.81	0.81
1083	NASDAQ	ODFL	Wed, Dec 4, 1996	0.77	0.83	0.77	0.79
1082	NASDAQ	ODFL	Tue, Dec 3, 1996	0.77	0.77	0.77	0.77
1081	NASDAQ	ODFL	Mon, Dec 2, 1996	0.83	0.83	0.78	0.80
1080	NASDAQ	ODFL	Fri, Nov 29, 1996	0.77	0.81	0.75	0.79
1079	NASDAQ	ODFL	Wed, Nov 27, 1996	0.80	0.80	0.80	0.80
1078	NASDAQ	ODFL	Tue, Nov 26, 1996	0.79	0.80	0.77	0.78
1077	NASDAQ	ODFL	Mon, Nov 25, 1996	0.80	0.80	0.79	0.79
1076	NASDAQ	ODFL	Fri, Nov 22, 1996	0.83	0.83	0.78	0.83
1075	NASDAQ	ODFL	Thu, Nov 21, 1996	0.83	0.83	0.77	0.81
1074	NASDAQ	ODFL	Wed, Nov 20, 1996	0.79	0.83	0.77	0.77
1073	NASDAQ	ODFL	Tue, Nov 19, 1996	0.78	0.81	0.78	0.81
1072	NASDAQ	ODFL	Mon, Nov 18, 1996	0.81	0.81	0.80	0.80
1071	NASDAQ	ODFL	Fri, Nov 15, 1996	0.79	0.83	0.77	0.77
1070	NASDAQ	ODFL	Thu, Nov 14, 1996	0.79	0.81	0.77	0.78
1069	NASDAQ	ODFL	Wed, Nov 13, 1996	0.81	0.81	0.81	0.81
1068	NASDAQ	ODFL	Tue, Nov 12, 1996	0.79	0.80	0.77	0.77
1067	NASDAQ	ODFL	Mon, Nov 11, 1996	0.80	0.83	0.80	0.80
1066	NASDAQ	ODFL	Fri, Nov 8, 1996	0.79	0.81	0.78	0.78
1065	NASDAQ	ODFL	Thu, Nov 7, 1996	0.83	0.83	0.77	0.77
1064	NASDAQ	ODFL	Wed, Nov 6, 1996	0.75	0.83	0.75	0.83
1063	NASDAQ	ODFL	Tue, Nov 5, 1996	0.83	0.83	0.79	0.80
1062	NASDAQ	ODFL	Mon, Nov 4, 1996	0.83	0.83	0.77	0.77
1061	NASDAQ	ODFL	Fri, Nov 1, 1996	0.83	0.83	0.81	0.81
1060	NASDAQ	ODFL	Thu, Oct 31, 1996	0.75	0.81	0.75	0.81
1059	NASDAQ	ODFL	Wed, Oct 30, 1996	0.83	0.83	0.83	0.83
1058	NASDAQ	ODFL	Tue, Oct 29, 1996	0.77	0.83	0.75	0.83
1057	NASDAQ	ODFL	Mon, Oct 28, 1996	0.88	0.88	0.75	0.75
1056	NASDAQ	ODFL	Fri, Oct 25, 1996	0.90	0.90	0.87	0.87
1055	NASDAQ	ODFL	Thu, Oct 24, 1996	0.90	0.90	0.77	0.83
1054	NASDAQ	ODFL	Wed, Oct 23, 1996	0.90	0.90	0.90	0.90
1053	NASDAQ	ODFL	Tue, Oct 22, 1996	0.81	0.83	0.79	0.79
1052	NASDAQ	ODFL	Mon, Oct 21, 1996	0.90	0.90	0.83	0.85
1051	NASDAQ	ODFL	Fri, Oct 18, 1996	0.90	0.90	0.77	0.79
1050	NASDAQ	ODFL	Thu, Oct 17, 1996	0.81	0.90	0.80	0.82
1049	NASDAQ	ODFL	Wed, Oct 16, 1996	0.87	0.87	0.77	0.77
1048	NASDAQ	ODFL	Tue, Oct 15, 1996	0.77	0.90	0.77	0.90
1047	NASDAQ	ODFL	Mon, Oct 14, 1996	0.92	0.92	0.90	0.90
1046	NASDAQ	ODFL	Fri, Oct 11, 1996	0.92	0.92	0.88	0.92
1045	NASDAQ	ODFL	Thu, Oct 10, 1996	0.88	0.88	0.78	0.78
1044	NASDAQ	ODFL	Wed, Oct 9, 1996	0.88	0.88	0.88	0.88
1043	NASDAQ	ODFL	Tue, Oct 8, 1996	0.88	0.88	0.88	0.88
1042	NASDAQ	ODFL	Fri, Oct 4, 1996	0.79	0.81	0.78	0.81
1041	NASDAQ	ODFL	Thu, Oct 3, 1996	0.92	0.92	0.79	0.79
1040	NASDAQ	ODFL	Wed, Oct 2, 1996	0.81	0.81	0.81	0.81
1039	NASDAQ	ODFL	Tue, Oct 1, 1996	0.81	0.92	0.81	0.88
1038	NASDAQ	ODFL	Mon, Sep 30, 1996	0.81	0.81	0.81	0.81
1037	NASDAQ	ODFL	Thu, Sep 26, 1996	0.83	0.92	0.81	0.81
1036	NASDAQ	ODFL	Tue, Sep 24, 1996	0.90	0.90	0.81	0.81
1035	NASDAQ	ODFL	Mon, Sep 23, 1996	0.81	0.90	0.81	0.90
1034	NASDAQ	ODFL	Fri, Sep 20, 1996	0.85	0.85	0.85	0.85
1033	NASDAQ	ODFL	Wed, Sep 18, 1996	0.79	0.79	0.79	0.79
1032	NASDAQ	ODFL	Tue, Sep 17, 1996	0.79	0.79	0.79	0.79
1031	NASDAQ	ODFL	Mon, Sep 16, 1996	0.87	0.87	0.87	0.87
1030	NASDAQ	ODFL	Fri, Sep 13, 1996	0.82	0.90	0.78	0.78
1029	NASDAQ	ODFL	Thu, Sep 12, 1996	0.80	0.80	0.80	0.80
1028	NASDAQ	ODFL	Wed, Sep 11, 1996	0.78	0.88	0.78	0.88
1027	NASDAQ	ODFL	Tue, Sep 10, 1996	0.83	0.83	0.83	0.83
1026	NASDAQ	ODFL	Fri, Sep 6, 1996	0.83	0.83	0.83	0.83
1025	NASDAQ	ODFL	Thu, Sep 5, 1996	0.86	0.86	0.78	0.78
1024	NASDAQ	ODFL	Wed, Sep 4, 1996	0.81	0.81	0.81	0.81
1023	NASDAQ	ODFL	Tue, Sep 3, 1996	0.78	0.78	0.78	0.78
1022	NASDAQ	ODFL	Fri, Aug 30, 1996	0.83	0.83	0.79	0.81
1021	NASDAQ	ODFL	Thu, Aug 29, 1996	0.79	0.79	0.75	0.78
1020	NASDAQ	ODFL	Wed, Aug 28, 1996	0.77	0.77	0.77	0.77
1019	NASDAQ	ODFL	Tue, Aug 27, 1996	0.83	0.83	0.79	0.83
1018	NASDAQ	ODFL	Mon, Aug 26, 1996	0.77	0.83	0.75	0.81
1017	NASDAQ	ODFL	Thu, Aug 22, 1996	0.77	0.79	0.77	0.79
1016	NASDAQ	ODFL	Wed, Aug 21, 1996	0.77	0.80	0.75	0.75
1015	NASDAQ	ODFL	Mon, Aug 19, 1996	0.77	0.78	0.77	0.78
1014	NASDAQ	ODFL	Thu, Aug 15, 1996	0.82	0.82	0.77	0.77
1013	NASDAQ	ODFL	Wed, Aug 14, 1996	0.79	0.79	0.79	0.79
1012	NASDAQ	ODFL	Tue, Aug 13, 1996	0.81	0.83	0.77	0.77
1011	NASDAQ	ODFL	Fri, Aug 9, 1996	0.81	0.81	0.81	0.81
1010	NASDAQ	ODFL	Thu, Aug 8, 1996	0.81	0.81	0.81	0.81
1009	NASDAQ	ODFL	Wed, Aug 7, 1996	0.81	0.87	0.81	0.87
1008	NASDAQ	ODFL	Mon, Aug 5, 1996	0.86	0.86	0.85	0.85
1007	NASDAQ	ODFL	Fri, Aug 2, 1996	0.77	0.77	0.77	0.77
1006	NASDAQ	ODFL	Thu, Aug 1, 1996	0.79	0.86	0.79	0.86
1005	NASDAQ	ODFL	Wed, Jul 31, 1996	0.78	0.83	0.78	0.83
1004	NASDAQ	ODFL	Tue, Jul 30, 1996	0.75	0.75	0.72	0.72
1003	NASDAQ	ODFL	Mon, Jul 29, 1996	0.72	0.79	0.72	0.79
1002	NASDAQ	ODFL	Fri, Jul 26, 1996	0.75	0.83	0.75	0.79
1001	NASDAQ	ODFL	Thu, Jul 25, 1996	0.83	0.83	0.83	0.83
1000	NASDAQ	ODFL	Wed, Jul 24, 1996	0.75	0.77	0.75	0.75
999	NASDAQ	ODFL	Tue, Jul 23, 1996	0.77	0.77	0.77	0.77
998	NASDAQ	ODFL	Mon, Jul 22, 1996	0.75	0.83	0.75	0.83
997	NASDAQ	ODFL	Fri, Jul 19, 1996	0.75	0.79	0.75	0.79
996	NASDAQ	ODFL	Thu, Jul 18, 1996	0.66	0.74	0.66	0.74
995	NASDAQ	ODFL	Wed, Jul 17, 1996	0.76	0.79	0.76	0.79
994	NASDAQ	ODFL	Tue, Jul 16, 1996	0.75	0.77	0.74	0.74
993	NASDAQ	ODFL	Mon, Jul 15, 1996	0.77	0.79	0.77	0.77
992	NASDAQ	ODFL	Thu, Jul 11, 1996	0.77	0.82	0.77	0.82
991	NASDAQ	ODFL	Tue, Jul 9, 1996	0.79	0.83	0.77	0.79
990	NASDAQ	ODFL	Mon, Jul 8, 1996	0.90	0.90	0.83	0.85
989	NASDAQ	ODFL	Tue, Jul 2, 1996	0.90	0.90	0.90	0.90
988	NASDAQ	ODFL	Mon, Jul 1, 1996	0.90	0.90	0.90	0.90
987	NASDAQ	ODFL	Fri, Jun 28, 1996	0.84	0.87	0.83	0.83
986	NASDAQ	ODFL	Thu, Jun 27, 1996	0.90	0.90	0.81	0.83
985	NASDAQ	ODFL	Wed, Jun 26, 1996	0.92	0.92	0.88	0.88
984	NASDAQ	ODFL	Tue, Jun 25, 1996	0.94	0.94	0.88	0.92
983	NASDAQ	ODFL	Mon, Jun 24, 1996	0.92	0.94	0.92	0.94
982	NASDAQ	ODFL	Fri, Jun 21, 1996	0.92	1.01	0.92	1.01
981	NASDAQ	ODFL	Thu, Jun 20, 1996	0.92	1.01	0.92	0.97
980	NASDAQ	ODFL	Wed, Jun 19, 1996	0.97	0.99	0.97	0.97
979	NASDAQ	ODFL	Tue, Jun 18, 1996	0.97	0.99	0.97	0.99
978	NASDAQ	ODFL	Fri, Jun 14, 1996	0.94	0.97	0.94	0.97
977	NASDAQ	ODFL	Wed, Jun 12, 1996	0.92	0.99	0.92	0.92
976	NASDAQ	ODFL	Tue, Jun 11, 1996	0.97	0.99	0.97	0.99
975	NASDAQ	ODFL	Mon, Jun 10, 1996	0.92	1.00	0.92	1.00
974	NASDAQ	ODFL	Thu, Jun 6, 1996	1.00	1.08	1.00	1.08
973	NASDAQ	ODFL	Wed, Jun 5, 1996	0.92	0.92	0.92	0.92
972	NASDAQ	ODFL	Tue, Jun 4, 1996	1.00	1.00	1.00	1.00
971	NASDAQ	ODFL	Mon, Jun 3, 1996	1.01	1.01	1.01	1.01
970	NASDAQ	ODFL	Fri, May 31, 1996	1.00	1.08	1.00	1.08
969	NASDAQ	ODFL	Thu, May 30, 1996	1.00	1.00	1.00	1.00
968	NASDAQ	ODFL	Wed, May 29, 1996	1.08	1.08	1.08	1.08
967	NASDAQ	ODFL	Tue, May 28, 1996	1.00	1.00	0.98	1.00
966	NASDAQ	ODFL	Thu, May 23, 1996	0.98	1.05	0.98	1.05
965	NASDAQ	ODFL	Wed, May 22, 1996	0.92	1.08	0.92	1.08
964	NASDAQ	ODFL	Mon, May 20, 1996	1.01	1.01	1.01	1.01
963	NASDAQ	ODFL	Thu, May 16, 1996	1.08	1.08	1.08	1.08
962	NASDAQ	ODFL	Wed, May 15, 1996	0.94	1.03	0.94	1.03
961	NASDAQ	ODFL	Tue, May 14, 1996	0.99	0.99	0.99	0.99
960	NASDAQ	ODFL	Mon, May 13, 1996	0.94	1.04	0.94	1.04
959	NASDAQ	ODFL	Wed, May 8, 1996	0.94	0.97	0.94	0.97
958	NASDAQ	ODFL	Tue, May 7, 1996	1.00	1.00	0.94	0.94
957	NASDAQ	ODFL	Mon, May 6, 1996	1.01	1.01	1.01	1.01
956	NASDAQ	ODFL	Fri, May 3, 1996	1.01	1.02	1.01	1.01
955	NASDAQ	ODFL	Thu, May 2, 1996	1.01	1.05	1.01	1.05
954	NASDAQ	ODFL	Wed, May 1, 1996	1.08	1.08	1.08	1.08
953	NASDAQ	ODFL	Tue, Apr 30, 1996	1.05	1.05	1.05	1.05
952	NASDAQ	ODFL	Mon, Apr 29, 1996	1.01	1.08	1.01	1.08
951	NASDAQ	ODFL	Thu, Apr 25, 1996	1.01	1.01	1.01	1.01
950	NASDAQ	ODFL	Wed, Apr 24, 1996	1.08	1.08	1.01	1.01
949	NASDAQ	ODFL	Tue, Apr 23, 1996	1.04	1.04	1.01	1.03
948	NASDAQ	ODFL	Mon, Apr 22, 1996	1.08	1.08	1.03	1.05
947	NASDAQ	ODFL	Fri, Apr 19, 1996	1.08	1.08	1.05	1.05
946	NASDAQ	ODFL	Thu, Apr 18, 1996	1.08	1.08	1.08	1.08
945	NASDAQ	ODFL	Wed, Apr 17, 1996	1.08	1.08	1.05	1.08
944	NASDAQ	ODFL	Tue, Apr 16, 1996	0.97	1.08	0.97	0.97
943	NASDAQ	ODFL	Mon, Apr 15, 1996	1.02	1.02	1.02	1.02
942	NASDAQ	ODFL	Fri, Apr 12, 1996	1.05	1.05	1.05	1.05
941	NASDAQ	ODFL	Wed, Apr 10, 1996	1.08	1.08	0.97	0.97
940	NASDAQ	ODFL	Tue, Apr 9, 1996	0.97	0.97	0.97	0.97
939	NASDAQ	ODFL	Mon, Apr 8, 1996	1.08	1.08	0.97	1.08
938	NASDAQ	ODFL	Thu, Apr 4, 1996	1.08	1.08	1.05	1.05
937	NASDAQ	ODFL	Wed, Apr 3, 1996	1.08	1.08	1.08	1.08
936	NASDAQ	ODFL	Tue, Apr 2, 1996	1.08	1.08	0.99	1.05
935	NASDAQ	ODFL	Mon, Apr 1, 1996	1.05	1.05	0.97	0.97
934	NASDAQ	ODFL	Fri, Mar 29, 1996	0.99	0.99	0.97	0.99
933	NASDAQ	ODFL	Thu, Mar 28, 1996	0.92	0.92	0.92	0.92
932	NASDAQ	ODFL	Wed, Mar 27, 1996	0.99	1.01	0.99	1.01
931	NASDAQ	ODFL	Mon, Mar 25, 1996	1.01	1.01	0.99	0.99
930	NASDAQ	ODFL	Fri, Mar 22, 1996	1.05	1.05	1.05	1.05
929	NASDAQ	ODFL	Tue, Mar 19, 1996	0.99	0.99	0.99	0.99
928	NASDAQ	ODFL	Mon, Mar 18, 1996	0.92	0.92	0.92	0.92
927	NASDAQ	ODFL	Fri, Mar 15, 1996	0.92	0.92	0.92	0.92
926	NASDAQ	ODFL	Thu, Mar 14, 1996	0.99	1.05	0.92	1.05
925	NASDAQ	ODFL	Mon, Mar 11, 1996	0.99	0.99	0.99	0.99
924	NASDAQ	ODFL	Wed, Mar 6, 1996	1.01	1.01	0.99	0.99
923	NASDAQ	ODFL	Mon, Mar 4, 1996	0.92	1.10	0.92	1.10
922	NASDAQ	ODFL	Fri, Mar 1, 1996	0.92	0.92	0.92	0.92
921	NASDAQ	ODFL	Thu, Feb 29, 1996	0.99	1.01	0.97	0.97
920	NASDAQ	ODFL	Tue, Feb 27, 1996	1.05	1.05	0.92	0.92
919	NASDAQ	ODFL	Mon, Feb 26, 1996	0.98	1.01	0.98	1.01
918	NASDAQ	ODFL	Fri, Feb 23, 1996	1.01	1.01	1.01	1.01
917	NASDAQ	ODFL	Thu, Feb 22, 1996	1.01	1.05	0.92	0.92
916	NASDAQ	ODFL	Wed, Feb 21, 1996	0.97	1.01	0.88	1.01
915	NASDAQ	ODFL	Tue, Feb 20, 1996	0.97	0.97	0.97	0.97
914	NASDAQ	ODFL	Fri, Feb 16, 1996	0.83	0.90	0.83	0.90
913	NASDAQ	ODFL	Thu, Feb 15, 1996	0.83	0.83	0.83	0.83
912	NASDAQ	ODFL	Wed, Feb 14, 1996	0.83	0.83	0.83	0.83
911	NASDAQ	ODFL	Tue, Feb 13, 1996	0.83	0.85	0.83	0.83
910	NASDAQ	ODFL	Mon, Feb 12, 1996	0.83	0.83	0.83	0.83
909	NASDAQ	ODFL	Fri, Feb 9, 1996	0.83	0.92	0.83	0.92
908	NASDAQ	ODFL	Thu, Feb 8, 1996	0.90	0.90	0.90	0.90
907	NASDAQ	ODFL	Wed, Feb 7, 1996	0.90	0.92	0.90	0.92
906	NASDAQ	ODFL	Mon, Feb 5, 1996	0.83	0.90	0.83	0.83
905	NASDAQ	ODFL	Thu, Feb 1, 1996	0.79	0.79	0.79	0.79
904	NASDAQ	ODFL	Wed, Jan 31, 1996	0.79	0.79	0.79	0.79
903	NASDAQ	ODFL	Mon, Jan 29, 1996	0.76	0.76	0.75	0.75
902	NASDAQ	ODFL	Fri, Jan 26, 1996	0.75	0.76	0.75	0.76
901	NASDAQ	ODFL	Tue, Jan 23, 1996	0.77	0.80	0.76	0.80
900	NASDAQ	ODFL	Mon, Jan 22, 1996	0.79	0.79	0.79	0.79
899	NASDAQ	ODFL	Fri, Jan 19, 1996	0.75	0.83	0.75	0.80
898	NASDAQ	ODFL	Thu, Jan 18, 1996	0.79	0.83	0.75	0.75
897	NASDAQ	ODFL	Wed, Jan 17, 1996	0.83	0.83	0.81	0.81
896	NASDAQ	ODFL	Tue, Jan 16, 1996	0.85	0.85	0.81	0.81
895	NASDAQ	ODFL	Mon, Jan 15, 1996	0.80	0.80	0.80	0.80
894	NASDAQ	ODFL	Wed, Jan 10, 1996	0.75	0.75	0.75	0.75
893	NASDAQ	ODFL	Tue, Jan 9, 1996	0.75	0.79	0.72	0.77
892	NASDAQ	ODFL	Mon, Jan 8, 1996	0.79	0.79	0.66	0.75
891	NASDAQ	ODFL	Fri, Jan 5, 1996	0.79	0.79	0.79	0.79
890	NASDAQ	ODFL	Thu, Jan 4, 1996	0.79	0.79	0.66	0.75
889	NASDAQ	ODFL	Wed, Jan 3, 1996	0.72	0.76	0.66	0.66
888	NASDAQ	ODFL	Tue, Jan 2, 1996	0.66	0.66	0.66	0.66
887	NASDAQ	ODFL	Fri, Dec 29, 1995	0.79	0.79	0.66	0.70
886	NASDAQ	ODFL	Thu, Dec 28, 1995	0.66	0.79	0.66	0.79
885	NASDAQ	ODFL	Wed, Dec 27, 1995	0.66	0.71	0.66	0.66
884	NASDAQ	ODFL	Tue, Dec 26, 1995	0.75	0.79	0.66	0.71
883	NASDAQ	ODFL	Fri, Dec 22, 1995	0.80	0.83	0.70	0.81
882	NASDAQ	ODFL	Thu, Dec 21, 1995	0.91	0.91	0.78	0.78
881	NASDAQ	ODFL	Wed, Dec 20, 1995	0.83	0.91	0.83	0.89
880	NASDAQ	ODFL	Tue, Dec 19, 1995	0.90	0.99	0.81	0.99
879	NASDAQ	ODFL	Mon, Dec 18, 1995	0.90	0.90	0.83	0.83
878	NASDAQ	ODFL	Fri, Dec 15, 1995	0.90	0.90	0.79	0.79
877	NASDAQ	ODFL	Thu, Dec 14, 1995	0.90	0.90	0.75	0.90
876	NASDAQ	ODFL	Wed, Dec 13, 1995	0.85	0.88	0.85	0.86
875	NASDAQ	ODFL	Tue, Dec 12, 1995	0.92	0.92	0.92	0.92
874	NASDAQ	ODFL	Fri, Dec 8, 1995	0.90	0.90	0.90	0.90
873	NASDAQ	ODFL	Thu, Dec 7, 1995	0.88	0.88	0.88	0.88
872	NASDAQ	ODFL	Wed, Dec 6, 1995	0.95	0.95	0.88	0.88
871	NASDAQ	ODFL	Tue, Dec 5, 1995	0.99	0.99	0.93	0.93
870	NASDAQ	ODFL	Mon, Dec 4, 1995	0.94	0.99	0.94	0.97
869	NASDAQ	ODFL	Fri, Dec 1, 1995	0.90	0.90	0.88	0.88
868	NASDAQ	ODFL	Wed, Nov 29, 1995	1.01	1.01	0.88	0.88
867	NASDAQ	ODFL	Mon, Nov 27, 1995	1.05	1.05	0.97	0.97
866	NASDAQ	ODFL	Fri, Nov 24, 1995	1.08	1.08	0.97	0.97
865	NASDAQ	ODFL	Mon, Nov 20, 1995	0.99	1.01	0.99	1.01
864	NASDAQ	ODFL	Fri, Nov 17, 1995	1.03	1.04	1.03	1.04
863	NASDAQ	ODFL	Thu, Nov 16, 1995	1.08	1.09	1.03	1.04
862	NASDAQ	ODFL	Wed, Nov 15, 1995	1.08	1.08	1.08	1.08
861	NASDAQ	ODFL	Tue, Nov 14, 1995	1.08	1.14	1.08	1.08
860	NASDAQ	ODFL	Fri, Nov 10, 1995	1.08	1.10	1.08	1.08
859	NASDAQ	ODFL	Wed, Nov 8, 1995	1.08	1.08	1.08	1.08
858	NASDAQ	ODFL	Tue, Nov 7, 1995	1.12	1.12	1.11	1.11
857	NASDAQ	ODFL	Mon, Nov 6, 1995	1.12	1.12	1.08	1.12
856	NASDAQ	ODFL	Fri, Nov 3, 1995	1.01	1.21	0.92	1.12
855	NASDAQ	ODFL	Wed, Nov 1, 1995	0.88	0.88	0.88	0.88
854	NASDAQ	ODFL	Tue, Oct 31, 1995	0.88	0.88	0.88	0.88
853	NASDAQ	ODFL	Mon, Oct 30, 1995	0.94	0.98	0.94	0.98
852	NASDAQ	ODFL	Fri, Oct 27, 1995	0.88	0.92	0.88	0.92
851	NASDAQ	ODFL	Thu, Oct 26, 1995	0.90	0.90	0.90	0.90
850	NASDAQ	ODFL	Wed, Oct 25, 1995	0.90	0.90	0.90	0.90
849	NASDAQ	ODFL	Mon, Oct 23, 1995	0.88	0.88	0.88	0.88
848	NASDAQ	ODFL	Fri, Oct 20, 1995	0.99	0.99	0.99	0.99
847	NASDAQ	ODFL	Thu, Oct 19, 1995	0.99	0.99	0.99	0.99
846	NASDAQ	ODFL	Wed, Oct 18, 1995	0.99	0.99	0.99	0.99
845	NASDAQ	ODFL	Tue, Oct 17, 1995	0.99	0.99	0.99	0.99
844	NASDAQ	ODFL	Mon, Oct 16, 1995	0.92	0.92	0.92	0.92
843	NASDAQ	ODFL	Fri, Oct 13, 1995	0.92	0.92	0.90	0.90
842	NASDAQ	ODFL	Tue, Oct 10, 1995	0.99	0.99	0.92	0.92
841	NASDAQ	ODFL	Mon, Oct 9, 1995	0.86	0.94	0.86	0.94
840	NASDAQ	ODFL	Fri, Oct 6, 1995	0.99	0.99	0.99	0.99
839	NASDAQ	ODFL	Thu, Oct 5, 1995	0.86	0.99	0.86	0.99
838	NASDAQ	ODFL	Mon, Oct 2, 1995	0.83	0.83	0.83	0.83
837	NASDAQ	ODFL	Thu, Sep 28, 1995	1.01	1.01	1.01	1.01
836	NASDAQ	ODFL	Wed, Sep 27, 1995	0.92	0.92	0.92	0.92
835	NASDAQ	ODFL	Tue, Sep 26, 1995	0.92	0.97	0.92	0.94
834	NASDAQ	ODFL	Mon, Sep 25, 1995	1.01	1.01	1.01	1.01
833	NASDAQ	ODFL	Thu, Sep 21, 1995	0.92	0.92	0.92	0.92
832	NASDAQ	ODFL	Wed, Sep 20, 1995	1.01	1.01	1.01	1.01
831	NASDAQ	ODFL	Tue, Sep 19, 1995	0.88	0.92	0.88	0.92
830	NASDAQ	ODFL	Mon, Sep 18, 1995	0.92	0.99	0.92	0.95
829	NASDAQ	ODFL	Fri, Sep 15, 1995	1.01	1.01	0.83	0.83
828	NASDAQ	ODFL	Thu, Sep 14, 1995	0.97	1.01	0.97	1.01
827	NASDAQ	ODFL	Wed, Sep 13, 1995	0.97	0.97	0.92	0.93
826	NASDAQ	ODFL	Tue, Sep 12, 1995	0.99	1.01	0.94	0.94
825	NASDAQ	ODFL	Mon, Sep 11, 1995	1.03	1.03	1.00	1.01
824	NASDAQ	ODFL	Fri, Sep 8, 1995	0.97	1.03	0.97	1.03
823	NASDAQ	ODFL	Fri, Sep 1, 1995	1.01	1.01	1.01	1.01
822	NASDAQ	ODFL	Thu, Aug 31, 1995	1.00	1.03	0.97	0.97
821	NASDAQ	ODFL	Wed, Aug 30, 1995	1.03	1.03	0.97	0.97
820	NASDAQ	ODFL	Tue, Aug 29, 1995	1.00	1.00	1.00	1.00
819	NASDAQ	ODFL	Mon, Aug 28, 1995	1.01	1.01	1.00	1.00
818	NASDAQ	ODFL	Fri, Aug 25, 1995	1.01	1.01	0.97	0.99
817	NASDAQ	ODFL	Thu, Aug 24, 1995	1.01	1.01	1.01	1.01
816	NASDAQ	ODFL	Wed, Aug 23, 1995	1.01	1.01	0.97	1.01
815	NASDAQ	ODFL	Tue, Aug 22, 1995	1.01	1.01	0.93	0.97
814	NASDAQ	ODFL	Mon, Aug 21, 1995	1.06	1.10	0.99	1.05
813	NASDAQ	ODFL	Fri, Aug 18, 1995	1.10	1.10	1.06	1.10
812	NASDAQ	ODFL	Thu, Aug 17, 1995	1.03	1.10	1.03	1.10
811	NASDAQ	ODFL	Wed, Aug 16, 1995	1.10	1.10	1.10	1.10
810	NASDAQ	ODFL	Tue, Aug 15, 1995	1.03	1.10	1.03	1.10
809	NASDAQ	ODFL	Mon, Aug 14, 1995	1.03	1.10	1.03	1.06
808	NASDAQ	ODFL	Thu, Aug 10, 1995	1.10	1.10	1.03	1.10
807	NASDAQ	ODFL	Wed, Aug 9, 1995	1.10	1.10	1.09	1.10
806	NASDAQ	ODFL	Tue, Aug 8, 1995	1.08	1.10	1.04	1.10
805	NASDAQ	ODFL	Mon, Aug 7, 1995	1.03	1.03	1.03	1.03
804	NASDAQ	ODFL	Fri, Aug 4, 1995	1.08	1.10	1.08	1.10
803	NASDAQ	ODFL	Thu, Aug 3, 1995	1.05	1.08	1.05	1.08
802	NASDAQ	ODFL	Wed, Aug 2, 1995	1.14	1.14	1.00	1.00
801	NASDAQ	ODFL	Mon, Jul 31, 1995	1.14	1.16	1.08	1.08
800	NASDAQ	ODFL	Fri, Jul 28, 1995	1.16	1.16	1.12	1.16
799	NASDAQ	ODFL	Thu, Jul 27, 1995	1.16	1.16	1.16	1.16
798	NASDAQ	ODFL	Wed, Jul 26, 1995	1.19	1.19	1.10	1.10
797	NASDAQ	ODFL	Tue, Jul 25, 1995	1.19	1.19	1.19	1.19
796	NASDAQ	ODFL	Mon, Jul 24, 1995	1.19	1.25	1.19	1.25
795	NASDAQ	ODFL	Thu, Jul 20, 1995	1.30	1.30	1.21	1.21
794	NASDAQ	ODFL	Tue, Jul 18, 1995	1.34	1.34	1.34	1.34
793	NASDAQ	ODFL	Mon, Jul 17, 1995	1.32	1.32	1.32	1.32
792	NASDAQ	ODFL	Fri, Jul 14, 1995	1.32	1.34	1.30	1.34
791	NASDAQ	ODFL	Thu, Jul 13, 1995	1.40	1.40	1.32	1.34
790	NASDAQ	ODFL	Wed, Jul 12, 1995	1.36	1.40	1.36	1.40
789	NASDAQ	ODFL	Tue, Jul 11, 1995	1.12	1.43	1.10	1.38
788	NASDAQ	ODFL	Mon, Jul 10, 1995	1.12	1.12	1.05	1.12
787	NASDAQ	ODFL	Fri, Jul 7, 1995	1.12	1.12	1.06	1.12
786	NASDAQ	ODFL	Thu, Jul 6, 1995	1.12	1.12	1.12	1.12
785	NASDAQ	ODFL	Mon, Jul 3, 1995	1.05	1.05	1.05	1.05
784	NASDAQ	ODFL	Fri, Jun 30, 1995	1.08	1.12	1.08	1.12
783	NASDAQ	ODFL	Thu, Jun 29, 1995	1.09	1.12	1.08	1.12
782	NASDAQ	ODFL	Wed, Jun 28, 1995	1.09	1.12	1.09	1.12
781	NASDAQ	ODFL	Tue, Jun 27, 1995	1.12	1.12	1.12	1.12
780	NASDAQ	ODFL	Mon, Jun 26, 1995	1.12	1.12	1.05	1.12
779	NASDAQ	ODFL	Fri, Jun 23, 1995	1.08	1.08	1.05	1.05
778	NASDAQ	ODFL	Thu, Jun 22, 1995	1.08	1.08	1.08	1.08
777	NASDAQ	ODFL	Wed, Jun 21, 1995	1.10	1.10	1.09	1.09
776	NASDAQ	ODFL	Tue, Jun 20, 1995	1.11	1.11	1.11	1.11
775	NASDAQ	ODFL	Mon, Jun 19, 1995	1.12	1.12	1.10	1.10
774	NASDAQ	ODFL	Fri, Jun 16, 1995	1.10	1.12	1.10	1.12
773	NASDAQ	ODFL	Thu, Jun 15, 1995	1.05	1.10	1.05	1.10
772	NASDAQ	ODFL	Wed, Jun 14, 1995	1.05	1.05	1.01	1.05
771	NASDAQ	ODFL	Tue, Jun 13, 1995	1.01	1.05	0.99	1.05
770	NASDAQ	ODFL	Mon, Jun 12, 1995	1.05	1.05	1.01	1.01
769	NASDAQ	ODFL	Fri, Jun 9, 1995	1.05	1.05	1.05	1.05
768	NASDAQ	ODFL	Thu, Jun 8, 1995	0.97	0.97	0.97	0.97
767	NASDAQ	ODFL	Wed, Jun 7, 1995	0.99	1.05	0.99	1.04
766	NASDAQ	ODFL	Tue, Jun 6, 1995	1.02	1.02	0.99	1.01
765	NASDAQ	ODFL	Mon, Jun 5, 1995	1.05	1.05	0.99	1.05
764	NASDAQ	ODFL	Fri, Jun 2, 1995	0.99	1.05	0.99	1.01
763	NASDAQ	ODFL	Thu, Jun 1, 1995	1.15	1.21	1.14	1.14
762	NASDAQ	ODFL	Wed, May 31, 1995	1.15	1.21	1.15	1.21
761	NASDAQ	ODFL	Tue, May 30, 1995	1.25	1.25	1.15	1.16
760	NASDAQ	ODFL	Thu, May 25, 1995	1.30	1.30	1.30	1.30
759	NASDAQ	ODFL	Wed, May 24, 1995	1.25	1.26	1.25	1.26
758	NASDAQ	ODFL	Tue, May 23, 1995	1.25	1.31	1.25	1.31
757	NASDAQ	ODFL	Mon, May 22, 1995	1.31	1.31	1.25	1.25
756	NASDAQ	ODFL	Fri, May 19, 1995	1.30	1.31	1.27	1.28
755	NASDAQ	ODFL	Thu, May 18, 1995	1.25	1.25	1.25	1.25
754	NASDAQ	ODFL	Wed, May 17, 1995	1.28	1.30	1.27	1.27
753	NASDAQ	ODFL	Tue, May 16, 1995	1.25	1.26	1.25	1.26
752	NASDAQ	ODFL	Mon, May 15, 1995	1.25	1.27	1.25	1.27
751	NASDAQ	ODFL	Fri, May 12, 1995	1.25	1.30	1.25	1.30
750	NASDAQ	ODFL	Thu, May 11, 1995	1.32	1.32	1.27	1.30
749	NASDAQ	ODFL	Wed, May 10, 1995	1.33	1.33	1.32	1.32
748	NASDAQ	ODFL	Tue, May 9, 1995	1.34	1.34	1.32	1.32
747	NASDAQ	ODFL	Mon, May 8, 1995	1.40	1.40	1.34	1.34
746	NASDAQ	ODFL	Fri, May 5, 1995	1.42	1.42	1.42	1.42
745	NASDAQ	ODFL	Thu, May 4, 1995	1.42	1.42	1.40	1.40
744	NASDAQ	ODFL	Tue, May 2, 1995	1.42	1.42	1.40	1.40
743	NASDAQ	ODFL	Mon, May 1, 1995	1.42	1.42	1.42	1.42
742	NASDAQ	ODFL	Fri, Apr 28, 1995	1.38	1.40	1.38	1.40
741	NASDAQ	ODFL	Wed, Apr 26, 1995	1.40	1.40	1.39	1.40
740	NASDAQ	ODFL	Tue, Apr 25, 1995	1.38	1.38	1.38	1.38
739	NASDAQ	ODFL	Mon, Apr 24, 1995	1.40	1.40	1.40	1.40
738	NASDAQ	ODFL	Thu, Apr 20, 1995	1.38	1.38	1.38	1.38
737	NASDAQ	ODFL	Wed, Apr 19, 1995	1.38	1.38	1.38	1.38
736	NASDAQ	ODFL	Tue, Apr 18, 1995	1.38	1.38	1.38	1.38
735	NASDAQ	ODFL	Mon, Apr 17, 1995	1.38	1.38	1.36	1.36
734	NASDAQ	ODFL	Thu, Apr 13, 1995	1.40	1.40	1.40	1.40
733	NASDAQ	ODFL	Wed, Apr 12, 1995	1.40	1.40	1.40	1.40
732	NASDAQ	ODFL	Tue, Apr 11, 1995	1.40	1.40	1.40	1.40
731	NASDAQ	ODFL	Mon, Apr 10, 1995	1.42	1.42	1.42	1.42
730	NASDAQ	ODFL	Fri, Apr 7, 1995	1.43	1.43	1.40	1.40
729	NASDAQ	ODFL	Tue, Apr 4, 1995	1.43	1.43	1.43	1.43
728	NASDAQ	ODFL	Mon, Apr 3, 1995	1.43	1.47	1.43	1.43
727	NASDAQ	ODFL	Fri, Mar 31, 1995	1.47	1.47	1.39	1.40
726	NASDAQ	ODFL	Thu, Mar 30, 1995	1.49	1.49	1.49	1.49
725	NASDAQ	ODFL	Wed, Mar 29, 1995	1.49	1.53	1.49	1.49
724	NASDAQ	ODFL	Tue, Mar 28, 1995	1.51	1.51	1.51	1.51
723	NASDAQ	ODFL	Mon, Mar 27, 1995	1.58	1.58	1.54	1.54
722	NASDAQ	ODFL	Fri, Mar 24, 1995	1.51	1.51	1.51	1.51
721	NASDAQ	ODFL	Tue, Mar 21, 1995	1.51	1.53	1.51	1.53
720	NASDAQ	ODFL	Mon, Mar 20, 1995	1.54	1.55	1.54	1.55
719	NASDAQ	ODFL	Fri, Mar 17, 1995	1.56	1.56	1.54	1.54
718	NASDAQ	ODFL	Thu, Mar 16, 1995	1.55	1.55	1.53	1.53
717	NASDAQ	ODFL	Wed, Mar 15, 1995	1.56	1.56	1.56	1.56
716	NASDAQ	ODFL	Tue, Mar 14, 1995	1.58	1.58	1.58	1.58
715	NASDAQ	ODFL	Mon, Mar 13, 1995	1.51	1.58	1.51	1.58
714	NASDAQ	ODFL	Fri, Mar 10, 1995	1.51	1.51	1.51	1.51
713	NASDAQ	ODFL	Mon, Mar 6, 1995	1.58	1.58	1.58	1.58
712	NASDAQ	ODFL	Fri, Mar 3, 1995	1.54	1.58	1.54	1.58
711	NASDAQ	ODFL	Thu, Mar 2, 1995	1.55	1.55	1.55	1.55
710	NASDAQ	ODFL	Tue, Feb 28, 1995	1.51	1.56	1.51	1.56
709	NASDAQ	ODFL	Mon, Feb 27, 1995	1.51	1.54	1.51	1.54
708	NASDAQ	ODFL	Fri, Feb 24, 1995	1.54	1.56	1.54	1.56
707	NASDAQ	ODFL	Wed, Feb 22, 1995	1.56	1.56	1.51	1.53
706	NASDAQ	ODFL	Tue, Feb 21, 1995	1.54	1.54	1.54	1.54
705	NASDAQ	ODFL	Fri, Feb 17, 1995	1.51	1.51	1.51	1.51
704	NASDAQ	ODFL	Wed, Feb 15, 1995	1.54	1.56	1.54	1.56
703	NASDAQ	ODFL	Tue, Feb 14, 1995	1.56	1.56	1.56	1.56
702	NASDAQ	ODFL	Fri, Feb 10, 1995	1.54	1.54	1.54	1.54
701	NASDAQ	ODFL	Wed, Feb 8, 1995	1.56	1.56	1.53	1.54
700	NASDAQ	ODFL	Tue, Feb 7, 1995	1.49	1.56	1.49	1.56
699	NASDAQ	ODFL	Mon, Feb 6, 1995	1.49	1.49	1.49	1.49
698	NASDAQ	ODFL	Thu, Feb 2, 1995	1.51	1.53	1.49	1.49
697	NASDAQ	ODFL	Wed, Feb 1, 1995	1.54	1.54	1.53	1.54
696	NASDAQ	ODFL	Tue, Jan 31, 1995	1.52	1.52	1.49	1.49
695	NASDAQ	ODFL	Mon, Jan 30, 1995	1.54	1.56	1.51	1.54
694	NASDAQ	ODFL	Thu, Jan 26, 1995	1.55	1.55	1.55	1.55
693	NASDAQ	ODFL	Wed, Jan 25, 1995	1.40	1.47	1.40	1.40
692	NASDAQ	ODFL	Mon, Jan 23, 1995	1.47	1.47	1.47	1.47
691	NASDAQ	ODFL	Thu, Jan 19, 1995	1.47	1.47	1.47	1.47
690	NASDAQ	ODFL	Wed, Jan 18, 1995	1.40	1.42	1.40	1.42
689	NASDAQ	ODFL	Tue, Jan 17, 1995	1.54	1.54	1.43	1.44
688	NASDAQ	ODFL	Mon, Jan 16, 1995	1.47	1.47	1.47	1.47
687	NASDAQ	ODFL	Fri, Jan 13, 1995	1.54	1.54	1.54	1.54
686	NASDAQ	ODFL	Thu, Jan 12, 1995	1.49	1.54	1.45	1.54
685	NASDAQ	ODFL	Wed, Jan 11, 1995	1.46	1.49	1.46	1.49
684	NASDAQ	ODFL	Fri, Jan 6, 1995	1.49	1.49	1.49	1.49
683	NASDAQ	ODFL	Thu, Jan 5, 1995	1.49	1.49	1.43	1.49
682	NASDAQ	ODFL	Wed, Jan 4, 1995	1.49	1.49	1.49	1.49
681	NASDAQ	ODFL	Tue, Jan 3, 1995	1.40	1.45	1.40	1.45
680	NASDAQ	ODFL	Fri, Dec 30, 1994	1.36	1.43	1.36	1.43
679	NASDAQ	ODFL	Thu, Dec 29, 1994	1.34	1.38	1.32	1.36
678	NASDAQ	ODFL	Wed, Dec 28, 1994	1.38	1.38	1.32	1.32
677	NASDAQ	ODFL	Tue, Dec 27, 1994	1.32	1.34	1.32	1.34
676	NASDAQ	ODFL	Fri, Dec 23, 1994	1.34	1.34	1.34	1.34
675	NASDAQ	ODFL	Thu, Dec 22, 1994	1.36	1.36	1.32	1.36
674	NASDAQ	ODFL	Wed, Dec 21, 1994	1.32	1.36	1.32	1.36
673	NASDAQ	ODFL	Tue, Dec 20, 1994	1.36	1.36	1.34	1.34
672	NASDAQ	ODFL	Mon, Dec 19, 1994	1.36	1.36	1.34	1.34
671	NASDAQ	ODFL	Fri, Dec 16, 1994	1.36	1.36	1.36	1.36
670	NASDAQ	ODFL	Wed, Dec 14, 1994	1.30	1.36	1.30	1.36
669	NASDAQ	ODFL	Tue, Dec 13, 1994	1.34	1.34	1.33	1.33
668	NASDAQ	ODFL	Mon, Dec 12, 1994	1.32	1.34	1.32	1.34
667	NASDAQ	ODFL	Fri, Dec 9, 1994	1.36	1.36	1.32	1.32
666	NASDAQ	ODFL	Thu, Dec 8, 1994	1.40	1.40	1.36	1.36
665	NASDAQ	ODFL	Tue, Dec 6, 1994	1.40	1.40	1.36	1.36
664	NASDAQ	ODFL	Mon, Dec 5, 1994	1.38	1.39	1.36	1.36
663	NASDAQ	ODFL	Fri, Dec 2, 1994	1.37	1.39	1.37	1.39
662	NASDAQ	ODFL	Thu, Dec 1, 1994	1.36	1.36	1.36	1.36
661	NASDAQ	ODFL	Wed, Nov 30, 1994	1.43	1.43	1.43	1.43
660	NASDAQ	ODFL	Tue, Nov 29, 1994	1.36	1.43	1.36	1.43
659	NASDAQ	ODFL	Mon, Nov 28, 1994	1.45	1.45	1.36	1.36
658	NASDAQ	ODFL	Fri, Nov 25, 1994	1.45	1.45	1.45	1.45
657	NASDAQ	ODFL	Wed, Nov 23, 1994	1.38	1.38	1.38	1.38
656	NASDAQ	ODFL	Mon, Nov 21, 1994	1.47	1.47	1.40	1.43
655	NASDAQ	ODFL	Fri, Nov 18, 1994	1.51	1.54	1.45	1.45
654	NASDAQ	ODFL	Thu, Nov 17, 1994	1.51	1.56	1.51	1.56
653	NASDAQ	ODFL	Tue, Nov 15, 1994	1.58	1.58	1.51	1.53
652	NASDAQ	ODFL	Mon, Nov 14, 1994	1.59	1.59	1.59	1.59
651	NASDAQ	ODFL	Fri, Nov 11, 1994	1.61	1.61	1.58	1.58
650	NASDAQ	ODFL	Tue, Nov 8, 1994	1.58	1.60	1.58	1.60
649	NASDAQ	ODFL	Mon, Nov 7, 1994	1.61	1.61	1.61	1.61
648	NASDAQ	ODFL	Fri, Nov 4, 1994	1.61	1.61	1.61	1.61
647	NASDAQ	ODFL	Thu, Nov 3, 1994	1.60	1.60	1.58	1.58
646	NASDAQ	ODFL	Wed, Nov 2, 1994	1.60	1.60	1.60	1.60
645	NASDAQ	ODFL	Tue, Nov 1, 1994	1.62	1.62	1.62	1.62
644	NASDAQ	ODFL	Mon, Oct 31, 1994	1.60	1.60	1.60	1.60
643	NASDAQ	ODFL	Fri, Oct 28, 1994	1.58	1.59	1.58	1.59
642	NASDAQ	ODFL	Thu, Oct 27, 1994	1.60	1.60	1.60	1.60
641	NASDAQ	ODFL	Fri, Oct 21, 1994	1.60	1.67	1.60	1.67
640	NASDAQ	ODFL	Thu, Oct 20, 1994	1.60	1.65	1.60	1.65
639	NASDAQ	ODFL	Wed, Oct 19, 1994	1.62	1.62	1.62	1.62
638	NASDAQ	ODFL	Tue, Oct 18, 1994	1.58	1.58	1.58	1.58
637	NASDAQ	ODFL	Mon, Oct 17, 1994	1.58	1.58	1.58	1.58
636	NASDAQ	ODFL	Fri, Oct 14, 1994	1.58	1.58	1.58	1.58
635	NASDAQ	ODFL	Thu, Oct 13, 1994	1.60	1.60	1.59	1.60
634	NASDAQ	ODFL	Wed, Oct 12, 1994	1.56	1.57	1.56	1.57
633	NASDAQ	ODFL	Tue, Oct 11, 1994	1.56	1.60	1.56	1.56
632	NASDAQ	ODFL	Mon, Oct 10, 1994	1.58	1.58	1.58	1.58
631	NASDAQ	ODFL	Fri, Oct 7, 1994	1.60	1.60	1.58	1.59
630	NASDAQ	ODFL	Thu, Oct 6, 1994	1.62	1.62	1.62	1.62
629	NASDAQ	ODFL	Wed, Oct 5, 1994	1.66	1.66	1.66	1.66
628	NASDAQ	ODFL	Mon, Oct 3, 1994	1.69	1.69	1.68	1.69
627	NASDAQ	ODFL	Fri, Sep 30, 1994	1.69	1.69	1.67	1.67
626	NASDAQ	ODFL	Thu, Sep 29, 1994	1.68	1.68	1.68	1.68
625	NASDAQ	ODFL	Wed, Sep 28, 1994	1.69	1.69	1.69	1.69
624	NASDAQ	ODFL	Fri, Sep 23, 1994	1.70	1.70	1.67	1.67
623	NASDAQ	ODFL	Wed, Sep 21, 1994	1.71	1.71	1.71	1.71
622	NASDAQ	ODFL	Tue, Sep 20, 1994	1.71	1.71	1.71	1.71
621	NASDAQ	ODFL	Mon, Sep 19, 1994	1.78	1.78	1.78	1.78
620	NASDAQ	ODFL	Fri, Sep 16, 1994	1.78	1.78	1.78	1.78
619	NASDAQ	ODFL	Thu, Sep 15, 1994	1.75	1.75	1.71	1.71
618	NASDAQ	ODFL	Wed, Sep 14, 1994	1.71	1.73	1.71	1.73
617	NASDAQ	ODFL	Tue, Sep 13, 1994	1.71	1.75	1.71	1.75
616	NASDAQ	ODFL	Mon, Sep 12, 1994	1.71	1.71	1.71	1.71
615	NASDAQ	ODFL	Fri, Sep 9, 1994	1.73	1.73	1.73	1.73
614	NASDAQ	ODFL	Tue, Sep 6, 1994	1.73	1.73	1.73	1.73
613	NASDAQ	ODFL	Wed, Aug 31, 1994	1.78	1.80	1.76	1.76
612	NASDAQ	ODFL	Tue, Aug 30, 1994	1.73	1.82	1.73	1.79
611	NASDAQ	ODFL	Mon, Aug 29, 1994	1.69	1.69	1.69	1.69
610	NASDAQ	ODFL	Thu, Aug 25, 1994	1.68	1.69	1.68	1.69
609	NASDAQ	ODFL	Wed, Aug 24, 1994	1.67	1.69	1.65	1.69
608	NASDAQ	ODFL	Tue, Aug 23, 1994	1.69	1.69	1.67	1.69
607	NASDAQ	ODFL	Mon, Aug 22, 1994	1.67	1.67	1.62	1.62
606	NASDAQ	ODFL	Fri, Aug 19, 1994	1.65	1.66	1.65	1.66
605	NASDAQ	ODFL	Thu, Aug 18, 1994	1.66	1.66	1.62	1.64
604	NASDAQ	ODFL	Wed, Aug 17, 1994	1.62	1.69	1.62	1.69
603	NASDAQ	ODFL	Tue, Aug 16, 1994	1.65	1.67	1.64	1.64
602	NASDAQ	ODFL	Fri, Aug 12, 1994	1.69	1.69	1.69	1.69
601	NASDAQ	ODFL	Thu, Aug 11, 1994	1.67	1.67	1.65	1.65
600	NASDAQ	ODFL	Wed, Aug 10, 1994	1.67	1.67	1.66	1.66
599	NASDAQ	ODFL	Tue, Aug 9, 1994	1.80	1.80	1.58	1.66
598	NASDAQ	ODFL	Mon, Aug 8, 1994	1.80	1.80	1.78	1.78
597	NASDAQ	ODFL	Fri, Aug 5, 1994	1.82	1.82	1.71	1.80
596	NASDAQ	ODFL	Thu, Aug 4, 1994	1.82	1.82	1.82	1.82
595	NASDAQ	ODFL	Wed, Aug 3, 1994	1.89	1.89	1.82	1.89
594	NASDAQ	ODFL	Tue, Aug 2, 1994	1.87	2.04	1.87	1.93
593	NASDAQ	ODFL	Mon, Aug 1, 1994	1.80	1.91	1.80	1.90
592	NASDAQ	ODFL	Fri, Jul 29, 1994	1.76	1.78	1.73	1.73
591	NASDAQ	ODFL	Thu, Jul 28, 1994	1.73	1.73	1.73	1.73
590	NASDAQ	ODFL	Wed, Jul 27, 1994	1.73	1.73	1.73	1.73
589	NASDAQ	ODFL	Mon, Jul 25, 1994	1.72	1.72	1.72	1.72
588	NASDAQ	ODFL	Fri, Jul 22, 1994	1.69	1.69	1.69	1.69
587	NASDAQ	ODFL	Thu, Jul 21, 1994	1.69	1.69	1.69	1.69
586	NASDAQ	ODFL	Wed, Jul 20, 1994	1.73	1.73	1.73	1.73
585	NASDAQ	ODFL	Tue, Jul 19, 1994	1.73	1.75	1.73	1.75
584	NASDAQ	ODFL	Mon, Jul 18, 1994	1.71	1.72	1.71	1.72
583	NASDAQ	ODFL	Fri, Jul 15, 1994	1.69	1.76	1.69	1.76
582	NASDAQ	ODFL	Tue, Jul 12, 1994	1.76	1.76	1.69	1.69
581	NASDAQ	ODFL	Fri, Jul 8, 1994	1.76	1.76	1.76	1.76
580	NASDAQ	ODFL	Thu, Jul 7, 1994	1.76	1.76	1.72	1.72
579	NASDAQ	ODFL	Tue, Jul 5, 1994	1.72	1.72	1.72	1.72
578	NASDAQ	ODFL	Fri, Jul 1, 1994	1.76	1.76	1.76	1.76
577	NASDAQ	ODFL	Thu, Jun 30, 1994	1.69	1.76	1.69	1.76
576	NASDAQ	ODFL	Wed, Jun 29, 1994	1.76	1.76	1.69	1.69
575	NASDAQ	ODFL	Tue, Jun 28, 1994	1.73	1.76	1.69	1.76
574	NASDAQ	ODFL	Thu, Jun 23, 1994	1.73	1.73	1.72	1.72
573	NASDAQ	ODFL	Wed, Jun 22, 1994	1.76	1.76	1.76	1.76
572	NASDAQ	ODFL	Tue, Jun 21, 1994	1.76	1.76	1.73	1.74
571	NASDAQ	ODFL	Mon, Jun 20, 1994	1.73	1.78	1.73	1.76
570	NASDAQ	ODFL	Fri, Jun 17, 1994	1.78	1.78	1.78	1.78
569	NASDAQ	ODFL	Thu, Jun 16, 1994	1.75	1.76	1.75	1.76
568	NASDAQ	ODFL	Wed, Jun 15, 1994	1.73	1.78	1.73	1.78
567	NASDAQ	ODFL	Tue, Jun 14, 1994	1.78	1.78	1.78	1.78
566	NASDAQ	ODFL	Mon, Jun 13, 1994	1.80	1.80	1.76	1.76
565	NASDAQ	ODFL	Fri, Jun 10, 1994	1.82	1.83	1.82	1.83
564	NASDAQ	ODFL	Wed, Jun 8, 1994	1.84	1.87	1.82	1.87
563	NASDAQ	ODFL	Mon, Jun 6, 1994	1.87	1.87	1.84	1.84
562	NASDAQ	ODFL	Thu, Jun 2, 1994	1.83	1.83	1.82	1.82
561	NASDAQ	ODFL	Tue, May 31, 1994	1.80	1.80	1.80	1.80
560	NASDAQ	ODFL	Fri, May 27, 1994	1.80	1.80	1.80	1.80
559	NASDAQ	ODFL	Thu, May 26, 1994	1.80	1.82	1.80	1.80
558	NASDAQ	ODFL	Tue, May 24, 1994	1.80	1.80	1.80	1.80
557	NASDAQ	ODFL	Fri, May 20, 1994	1.87	1.87	1.80	1.87
556	NASDAQ	ODFL	Thu, May 19, 1994	1.87	1.87	1.87	1.87
555	NASDAQ	ODFL	Wed, May 18, 1994	1.89	1.89	1.82	1.82
554	NASDAQ	ODFL	Tue, May 17, 1994	1.89	1.89	1.89	1.89
553	NASDAQ	ODFL	Mon, May 16, 1994	1.95	1.95	1.95	1.95
552	NASDAQ	ODFL	Fri, May 13, 1994	1.92	1.95	1.92	1.95
551	NASDAQ	ODFL	Thu, May 12, 1994	1.89	1.95	1.89	1.90
550	NASDAQ	ODFL	Wed, May 11, 1994	1.89	1.89	1.89	1.89
549	NASDAQ	ODFL	Tue, May 10, 1994	1.89	1.95	1.89	1.95
548	NASDAQ	ODFL	Mon, May 9, 1994	1.89	1.89	1.89	1.89
547	NASDAQ	ODFL	Fri, May 6, 1994	1.89	1.89	1.89	1.89
546	NASDAQ	ODFL	Thu, May 5, 1994	1.95	1.95	1.91	1.91
545	NASDAQ	ODFL	Tue, May 3, 1994	1.91	2.02	1.89	1.93
544	NASDAQ	ODFL	Mon, May 2, 1994	1.82	1.91	1.82	1.87
543	NASDAQ	ODFL	Thu, Apr 28, 1994	1.78	1.84	1.78	1.78
542	NASDAQ	ODFL	Tue, Apr 26, 1994	1.76	1.84	1.76	1.78
541	NASDAQ	ODFL	Thu, Apr 21, 1994	1.67	1.67	1.67	1.67
540	NASDAQ	ODFL	Wed, Apr 20, 1994	1.60	1.60	1.60	1.60
539	NASDAQ	ODFL	Tue, Apr 19, 1994	1.65	1.67	1.65	1.67
538	NASDAQ	ODFL	Mon, Apr 18, 1994	1.60	1.67	1.60	1.67
537	NASDAQ	ODFL	Fri, Apr 15, 1994	1.67	1.67	1.67	1.67
536	NASDAQ	ODFL	Tue, Apr 12, 1994	1.62	1.67	1.62	1.67
535	NASDAQ	ODFL	Mon, Apr 11, 1994	1.65	1.67	1.65	1.67
534	NASDAQ	ODFL	Fri, Apr 8, 1994	1.65	1.65	1.65	1.65
533	NASDAQ	ODFL	Thu, Apr 7, 1994	1.65	1.65	1.62	1.65
532	NASDAQ	ODFL	Wed, Apr 6, 1994	1.58	1.62	1.58	1.62
531	NASDAQ	ODFL	Tue, Apr 5, 1994	1.51	1.62	1.51	1.62
530	NASDAQ	ODFL	Mon, Apr 4, 1994	1.45	1.45	1.45	1.45
529	NASDAQ	ODFL	Thu, Mar 31, 1994	1.45	1.49	1.45	1.45
528	NASDAQ	ODFL	Wed, Mar 30, 1994	1.45	1.51	1.45	1.51
527	NASDAQ	ODFL	Tue, Mar 29, 1994	1.46	1.46	1.46	1.46
526	NASDAQ	ODFL	Thu, Mar 24, 1994	1.51	1.51	1.51	1.51
525	NASDAQ	ODFL	Wed, Mar 23, 1994	1.51	1.51	1.51	1.51
524	NASDAQ	ODFL	Tue, Mar 22, 1994	1.51	1.51	1.49	1.51
523	NASDAQ	ODFL	Mon, Mar 21, 1994	1.51	1.51	1.45	1.45
522	NASDAQ	ODFL	Fri, Mar 18, 1994	1.45	1.51	1.45	1.51
521	NASDAQ	ODFL	Thu, Mar 17, 1994	1.49	1.54	1.49	1.51
520	NASDAQ	ODFL	Wed, Mar 16, 1994	1.49	1.56	1.49	1.56
519	NASDAQ	ODFL	Mon, Mar 14, 1994	1.56	1.56	1.56	1.56
518	NASDAQ	ODFL	Fri, Mar 11, 1994	1.49	1.51	1.49	1.51
517	NASDAQ	ODFL	Tue, Mar 8, 1994	1.54	1.54	1.54	1.54
516	NASDAQ	ODFL	Mon, Mar 7, 1994	1.56	1.56	1.56	1.56
515	NASDAQ	ODFL	Fri, Mar 4, 1994	1.49	1.56	1.49	1.49
514	NASDAQ	ODFL	Thu, Mar 3, 1994	1.56	1.56	1.56	1.56
513	NASDAQ	ODFL	Wed, Mar 2, 1994	1.49	1.51	1.49	1.51
512	NASDAQ	ODFL	Tue, Mar 1, 1994	1.49	1.53	1.49	1.53
511	NASDAQ	ODFL	Mon, Feb 28, 1994	1.56	1.56	1.56	1.56
510	NASDAQ	ODFL	Fri, Feb 25, 1994	1.51	1.51	1.51	1.51
509	NASDAQ	ODFL	Wed, Feb 23, 1994	1.56	1.56	1.56	1.56
508	NASDAQ	ODFL	Tue, Feb 22, 1994	1.51	1.51	1.51	1.51
507	NASDAQ	ODFL	Fri, Feb 18, 1994	1.56	1.56	1.51	1.56
506	NASDAQ	ODFL	Thu, Feb 17, 1994	1.53	1.53	1.53	1.53
505	NASDAQ	ODFL	Tue, Feb 15, 1994	1.56	1.56	1.54	1.54
504	NASDAQ	ODFL	Mon, Feb 14, 1994	1.56	1.56	1.54	1.54
503	NASDAQ	ODFL	Thu, Feb 10, 1994	1.56	1.56	1.56	1.56
502	NASDAQ	ODFL	Wed, Feb 9, 1994	1.51	1.51	1.51	1.51
501	NASDAQ	ODFL	Tue, Feb 8, 1994	1.51	1.55	1.51	1.55
500	NASDAQ	ODFL	Mon, Feb 7, 1994	1.47	1.47	1.47	1.47
499	NASDAQ	ODFL	Fri, Feb 4, 1994	1.51	1.51	1.47	1.47
498	NASDAQ	ODFL	Thu, Feb 3, 1994	1.50	1.50	1.47	1.47
497	NASDAQ	ODFL	Wed, Feb 2, 1994	1.53	1.53	1.49	1.49
496	NASDAQ	ODFL	Tue, Feb 1, 1994	1.56	1.56	1.50	1.56
495	NASDAQ	ODFL	Mon, Jan 31, 1994	1.56	1.56	1.56	1.56
494	NASDAQ	ODFL	Fri, Jan 28, 1994	1.47	1.56	1.47	1.51
493	NASDAQ	ODFL	Thu, Jan 27, 1994	1.51	1.51	1.45	1.48
492	NASDAQ	ODFL	Wed, Jan 26, 1994	1.62	1.62	1.61	1.61
491	NASDAQ	ODFL	Tue, Jan 25, 1994	1.62	1.62	1.62	1.62
490	NASDAQ	ODFL	Mon, Jan 24, 1994	1.60	1.60	1.60	1.60
489	NASDAQ	ODFL	Fri, Jan 21, 1994	1.56	1.60	1.56	1.58
488	NASDAQ	ODFL	Thu, Jan 20, 1994	1.62	1.65	1.60	1.60
487	NASDAQ	ODFL	Wed, Jan 19, 1994	1.73	1.76	1.62	1.69
486	NASDAQ	ODFL	Mon, Jan 17, 1994	1.78	1.78	1.78	1.78
485	NASDAQ	ODFL	Fri, Jan 14, 1994	1.71	1.71	1.71	1.71
484	NASDAQ	ODFL	Tue, Jan 11, 1994	1.71	1.71	1.71	1.71
483	NASDAQ	ODFL	Mon, Jan 10, 1994	1.78	1.78	1.75	1.75
482	NASDAQ	ODFL	Fri, Jan 7, 1994	1.73	1.73	1.73	1.73
481	NASDAQ	ODFL	Thu, Jan 6, 1994	1.75	1.78	1.75	1.78
480	NASDAQ	ODFL	Wed, Jan 5, 1994	1.75	1.76	1.72	1.76
479	NASDAQ	ODFL	Mon, Jan 3, 1994	1.69	1.69	1.69	1.69
478	NASDAQ	ODFL	Fri, Dec 31, 1993	1.69	1.72	1.69	1.72
477	NASDAQ	ODFL	Thu, Dec 30, 1993	1.72	1.76	1.71	1.76
476	NASDAQ	ODFL	Tue, Dec 28, 1993	1.73	1.73	1.73	1.73
475	NASDAQ	ODFL	Mon, Dec 27, 1993	1.71	1.71	1.67	1.67
474	NASDAQ	ODFL	Thu, Dec 23, 1993	1.71	1.71	1.71	1.71
473	NASDAQ	ODFL	Wed, Dec 22, 1993	1.69	1.71	1.67	1.71
472	NASDAQ	ODFL	Tue, Dec 21, 1993	1.67	1.69	1.62	1.67
471	NASDAQ	ODFL	Mon, Dec 20, 1993	1.67	1.67	1.60	1.60
470	NASDAQ	ODFL	Fri, Dec 17, 1993	1.60	1.65	1.60	1.65
469	NASDAQ	ODFL	Thu, Dec 16, 1993	1.62	1.69	1.56	1.62
468	NASDAQ	ODFL	Wed, Dec 15, 1993	1.69	1.73	1.65	1.69
467	NASDAQ	ODFL	Tue, Dec 14, 1993	1.71	1.71	1.71	1.71
466	NASDAQ	ODFL	Mon, Dec 13, 1993	1.78	1.78	1.78	1.78
465	NASDAQ	ODFL	Thu, Dec 9, 1993	1.78	1.78	1.73	1.73
464	NASDAQ	ODFL	Wed, Dec 8, 1993	1.76	1.76	1.76	1.76
463	NASDAQ	ODFL	Mon, Dec 6, 1993	1.73	1.78	1.73	1.78
462	NASDAQ	ODFL	Thu, Dec 2, 1993	1.76	1.78	1.71	1.78
461	NASDAQ	ODFL	Wed, Dec 1, 1993	1.76	1.76	1.76	1.76
460	NASDAQ	ODFL	Tue, Nov 30, 1993	1.76	1.76	1.76	1.76
459	NASDAQ	ODFL	Mon, Nov 29, 1993	1.69	1.72	1.69	1.69
458	NASDAQ	ODFL	Wed, Nov 24, 1993	1.76	1.76	1.73	1.76
457	NASDAQ	ODFL	Tue, Nov 23, 1993	1.76	1.76	1.69	1.76
456	NASDAQ	ODFL	Mon, Nov 22, 1993	1.76	1.76	1.69	1.76
455	NASDAQ	ODFL	Fri, Nov 19, 1993	1.69	1.76	1.69	1.76
454	NASDAQ	ODFL	Thu, Nov 18, 1993	1.72	1.76	1.72	1.76
453	NASDAQ	ODFL	Wed, Nov 17, 1993	1.76	1.76	1.69	1.76
452	NASDAQ	ODFL	Tue, Nov 16, 1993	1.73	1.76	1.73	1.76
451	NASDAQ	ODFL	Mon, Nov 15, 1993	1.73	1.73	1.73	1.73
450	NASDAQ	ODFL	Fri, Nov 12, 1993	1.67	1.73	1.67	1.73
449	NASDAQ	ODFL	Thu, Nov 11, 1993	1.73	1.73	1.67	1.71
448	NASDAQ	ODFL	Wed, Nov 10, 1993	1.67	1.67	1.67	1.67
447	NASDAQ	ODFL	Mon, Nov 8, 1993	1.69	1.72	1.69	1.71
446	NASDAQ	ODFL	Fri, Nov 5, 1993	1.67	1.73	1.67	1.73
445	NASDAQ	ODFL	Wed, Nov 3, 1993	1.70	1.73	1.69	1.71
444	NASDAQ	ODFL	Tue, Nov 2, 1993	1.67	1.73	1.67	1.73
443	NASDAQ	ODFL	Mon, Nov 1, 1993	1.73	1.73	1.67	1.73
442	NASDAQ	ODFL	Fri, Oct 29, 1993	1.73	1.73	1.67	1.69
441	NASDAQ	ODFL	Thu, Oct 28, 1993	1.73	1.73	1.67	1.68
440	NASDAQ	ODFL	Mon, Oct 25, 1993	1.73	1.73	1.69	1.69
439	NASDAQ	ODFL	Fri, Oct 22, 1993	1.69	1.69	1.67	1.67
438	NASDAQ	ODFL	Thu, Oct 21, 1993	1.76	1.76	1.71	1.71
437	NASDAQ	ODFL	Tue, Oct 19, 1993	1.58	1.71	1.58	1.71
436	NASDAQ	ODFL	Mon, Oct 18, 1993	1.62	1.62	1.62	1.62
435	NASDAQ	ODFL	Fri, Oct 15, 1993	1.65	1.65	1.58	1.58
434	NASDAQ	ODFL	Wed, Oct 13, 1993	1.58	1.65	1.58	1.65
433	NASDAQ	ODFL	Tue, Oct 12, 1993	1.58	1.58	1.58	1.58
432	NASDAQ	ODFL	Thu, Oct 7, 1993	1.61	1.61	1.61	1.61
431	NASDAQ	ODFL	Wed, Oct 6, 1993	1.60	1.61	1.58	1.61
430	NASDAQ	ODFL	Tue, Oct 5, 1993	1.62	1.62	1.58	1.58
429	NASDAQ	ODFL	Mon, Oct 4, 1993	1.58	1.61	1.58	1.61
428	NASDAQ	ODFL	Fri, Oct 1, 1993	1.60	1.62	1.60	1.62
427	NASDAQ	ODFL	Thu, Sep 30, 1993	1.58	1.65	1.58	1.65
426	NASDAQ	ODFL	Tue, Sep 28, 1993	1.58	1.58	1.58	1.58
425	NASDAQ	ODFL	Mon, Sep 27, 1993	1.58	1.58	1.58	1.58
424	NASDAQ	ODFL	Thu, Sep 23, 1993	1.58	1.61	1.58	1.61
423	NASDAQ	ODFL	Wed, Sep 22, 1993	1.58	1.58	1.58	1.58
422	NASDAQ	ODFL	Tue, Sep 21, 1993	1.58	1.58	1.58	1.58
421	NASDAQ	ODFL	Mon, Sep 20, 1993	1.65	1.65	1.65	1.65
420	NASDAQ	ODFL	Fri, Sep 17, 1993	1.58	1.65	1.58	1.58
419	NASDAQ	ODFL	Thu, Sep 16, 1993	1.58	1.58	1.58	1.58
418	NASDAQ	ODFL	Wed, Sep 15, 1993	1.59	1.65	1.58	1.58
417	NASDAQ	ODFL	Thu, Sep 9, 1993	1.58	1.59	1.58	1.59
416	NASDAQ	ODFL	Wed, Sep 8, 1993	1.58	1.61	1.58	1.58
415	NASDAQ	ODFL	Tue, Sep 7, 1993	1.58	1.58	1.58	1.58
414	NASDAQ	ODFL	Fri, Sep 3, 1993	1.58	1.58	1.58	1.58
413	NASDAQ	ODFL	Thu, Sep 2, 1993	1.62	1.62	1.62	1.62
412	NASDAQ	ODFL	Wed, Sep 1, 1993	1.58	1.65	1.58	1.60
411	NASDAQ	ODFL	Mon, Aug 30, 1993	1.58	1.58	1.58	1.58
410	NASDAQ	ODFL	Fri, Aug 27, 1993	1.58	1.58	1.58	1.58
409	NASDAQ	ODFL	Wed, Aug 25, 1993	1.58	1.61	1.58	1.61
408	NASDAQ	ODFL	Fri, Aug 20, 1993	1.58	1.58	1.58	1.58
407	NASDAQ	ODFL	Thu, Aug 19, 1993	1.58	1.60	1.58	1.60
406	NASDAQ	ODFL	Wed, Aug 18, 1993	1.65	1.69	1.58	1.60
405	NASDAQ	ODFL	Tue, Aug 17, 1993	1.67	1.67	1.67	1.67
404	NASDAQ	ODFL	Mon, Aug 16, 1993	1.67	1.67	1.67	1.67
403	NASDAQ	ODFL	Fri, Aug 13, 1993	1.67	1.67	1.67	1.67
402	NASDAQ	ODFL	Wed, Aug 11, 1993	1.67	1.69	1.67	1.69
401	NASDAQ	ODFL	Tue, Aug 10, 1993	1.58	1.71	1.58	1.71
400	NASDAQ	ODFL	Mon, Aug 9, 1993	1.62	1.62	1.62	1.62
399	NASDAQ	ODFL	Wed, Aug 4, 1993	1.62	1.62	1.62	1.62
398	NASDAQ	ODFL	Tue, Aug 3, 1993	1.56	1.60	1.56	1.60
397	NASDAQ	ODFL	Mon, Aug 2, 1993	1.56	1.56	1.56	1.56
396	NASDAQ	ODFL	Fri, Jul 30, 1993	1.54	1.58	1.54	1.58
395	NASDAQ	ODFL	Mon, Jul 26, 1993	1.51	1.51	1.51	1.51
394	NASDAQ	ODFL	Fri, Jul 23, 1993	1.47	1.51	1.47	1.49
393	NASDAQ	ODFL	Thu, Jul 22, 1993	1.48	1.49	1.48	1.49
392	NASDAQ	ODFL	Fri, Jul 16, 1993	1.51	1.51	1.47	1.47
391	NASDAQ	ODFL	Thu, Jul 15, 1993	1.45	1.49	1.43	1.49
390	NASDAQ	ODFL	Fri, Jul 9, 1993	1.42	1.48	1.40	1.43
389	NASDAQ	ODFL	Thu, Jul 8, 1993	1.45	1.45	1.45	1.45
388	NASDAQ	ODFL	Wed, Jul 7, 1993	1.38	1.43	1.38	1.43
387	NASDAQ	ODFL	Tue, Jul 6, 1993	1.42	1.43	1.40	1.43
386	NASDAQ	ODFL	Fri, Jul 2, 1993	1.38	1.38	1.38	1.38
385	NASDAQ	ODFL	Thu, Jul 1, 1993	1.38	1.38	1.38	1.38
384	NASDAQ	ODFL	Wed, Jun 30, 1993	1.38	1.38	1.38	1.38
383	NASDAQ	ODFL	Tue, Jun 29, 1993	1.40	1.43	1.38	1.38
382	NASDAQ	ODFL	Mon, Jun 28, 1993	1.38	1.43	1.38	1.43
381	NASDAQ	ODFL	Fri, Jun 25, 1993	1.43	1.43	1.39	1.39
380	NASDAQ	ODFL	Thu, Jun 24, 1993	1.40	1.43	1.38	1.40
379	NASDAQ	ODFL	Wed, Jun 23, 1993	1.40	1.40	1.40	1.40
378	NASDAQ	ODFL	Tue, Jun 22, 1993	1.38	1.38	1.38	1.38
377	NASDAQ	ODFL	Mon, Jun 21, 1993	1.38	1.42	1.38	1.42
376	NASDAQ	ODFL	Fri, Jun 18, 1993	1.38	1.38	1.38	1.38
375	NASDAQ	ODFL	Wed, Jun 16, 1993	1.42	1.42	1.42	1.42
374	NASDAQ	ODFL	Mon, Jun 14, 1993	1.36	1.40	1.36	1.40
373	NASDAQ	ODFL	Thu, Jun 10, 1993	1.36	1.36	1.36	1.36
372	NASDAQ	ODFL	Wed, Jun 9, 1993	1.36	1.36	1.36	1.36
371	NASDAQ	ODFL	Tue, Jun 8, 1993	1.38	1.38	1.38	1.38
370	NASDAQ	ODFL	Mon, Jun 7, 1993	1.38	1.38	1.38	1.38
369	NASDAQ	ODFL	Fri, Jun 4, 1993	1.42	1.42	1.42	1.42
368	NASDAQ	ODFL	Thu, Jun 3, 1993	1.40	1.40	1.40	1.40
367	NASDAQ	ODFL	Wed, Jun 2, 1993	1.40	1.40	1.40	1.40
366	NASDAQ	ODFL	Tue, Jun 1, 1993	1.44	1.44	1.40	1.40
365	NASDAQ	ODFL	Fri, May 28, 1993	1.47	1.47	1.42	1.44
364	NASDAQ	ODFL	Thu, May 27, 1993	1.47	1.47	1.47	1.47
363	NASDAQ	ODFL	Tue, May 25, 1993	1.40	1.40	1.40	1.40
362	NASDAQ	ODFL	Fri, May 21, 1993	1.40	1.40	1.40	1.40
361	NASDAQ	ODFL	Thu, May 20, 1993	1.47	1.47	1.47	1.47
360	NASDAQ	ODFL	Wed, May 19, 1993	1.40	1.45	1.40	1.40
359	NASDAQ	ODFL	Tue, May 18, 1993	1.40	1.40	1.40	1.40
358	NASDAQ	ODFL	Mon, May 17, 1993	1.47	1.47	1.45	1.45
357	NASDAQ	ODFL	Fri, May 14, 1993	1.47	1.47	1.40	1.40
356	NASDAQ	ODFL	Thu, May 13, 1993	1.53	1.53	1.51	1.51
355	NASDAQ	ODFL	Wed, May 12, 1993	1.60	1.60	1.54	1.54
354	NASDAQ	ODFL	Tue, May 11, 1993	1.72	1.72	1.60	1.60
353	NASDAQ	ODFL	Mon, May 10, 1993	1.71	1.71	1.71	1.71
352	NASDAQ	ODFL	Fri, May 7, 1993	1.71	1.71	1.71	1.71
351	NASDAQ	ODFL	Thu, May 6, 1993	1.71	1.71	1.71	1.71
350	NASDAQ	ODFL	Wed, May 5, 1993	1.73	1.73	1.72	1.72
349	NASDAQ	ODFL	Tue, May 4, 1993	1.71	1.71	1.71	1.71
348	NASDAQ	ODFL	Mon, May 3, 1993	1.71	1.76	1.69	1.71
347	NASDAQ	ODFL	Tue, Apr 27, 1993	1.71	1.71	1.71	1.71
346	NASDAQ	ODFL	Mon, Apr 26, 1993	1.71	1.71	1.71	1.71
345	NASDAQ	ODFL	Fri, Apr 23, 1993	1.73	1.78	1.73	1.78
344	NASDAQ	ODFL	Wed, Apr 21, 1993	1.72	1.78	1.72	1.78
343	NASDAQ	ODFL	Fri, Apr 16, 1993	1.71	1.76	1.71	1.76
342	NASDAQ	ODFL	Thu, Apr 15, 1993	1.68	1.68	1.68	1.68
341	NASDAQ	ODFL	Wed, Apr 14, 1993	1.65	1.65	1.65	1.65
340	NASDAQ	ODFL	Tue, Apr 13, 1993	1.71	1.71	1.67	1.67
339	NASDAQ	ODFL	Mon, Apr 12, 1993	1.69	1.69	1.65	1.65
338	NASDAQ	ODFL	Thu, Apr 8, 1993	1.69	1.69	1.69	1.69
337	NASDAQ	ODFL	Wed, Apr 7, 1993	1.65	1.65	1.65	1.65
336	NASDAQ	ODFL	Tue, Apr 6, 1993	1.69	1.69	1.69	1.69
335	NASDAQ	ODFL	Mon, Apr 5, 1993	1.65	1.65	1.65	1.65
334	NASDAQ	ODFL	Fri, Apr 2, 1993	1.69	1.69	1.69	1.69
333	NASDAQ	ODFL	Thu, Apr 1, 1993	1.66	1.66	1.65	1.65
332	NASDAQ	ODFL	Wed, Mar 31, 1993	1.69	1.71	1.65	1.71
331	NASDAQ	ODFL	Tue, Mar 30, 1993	1.65	1.65	1.65	1.65
330	NASDAQ	ODFL	Mon, Mar 29, 1993	1.69	1.71	1.65	1.65
329	NASDAQ	ODFL	Fri, Mar 26, 1993	1.69	1.69	1.69	1.69
328	NASDAQ	ODFL	Thu, Mar 25, 1993	1.69	1.69	1.69	1.69
327	NASDAQ	ODFL	Wed, Mar 24, 1993	1.69	1.73	1.69	1.69
326	NASDAQ	ODFL	Mon, Mar 22, 1993	1.70	1.70	1.70	1.70
325	NASDAQ	ODFL	Fri, Mar 19, 1993	1.73	1.73	1.73	1.73
324	NASDAQ	ODFL	Thu, Mar 18, 1993	1.72	1.72	1.72	1.72
323	NASDAQ	ODFL	Tue, Mar 16, 1993	1.70	1.76	1.70	1.76
322	NASDAQ	ODFL	Mon, Mar 15, 1993	1.71	1.73	1.69	1.73
321	NASDAQ	ODFL	Fri, Mar 12, 1993	1.69	1.69	1.69	1.69
320	NASDAQ	ODFL	Thu, Mar 11, 1993	1.69	1.69	1.69	1.69
319	NASDAQ	ODFL	Wed, Mar 10, 1993	1.71	1.76	1.69	1.72
318	NASDAQ	ODFL	Tue, Mar 9, 1993	1.71	1.71	1.71	1.71
317	NASDAQ	ODFL	Mon, Mar 8, 1993	1.73	1.78	1.73	1.78
316	NASDAQ	ODFL	Fri, Mar 5, 1993	1.73	1.76	1.73	1.76
315	NASDAQ	ODFL	Thu, Mar 4, 1993	1.73	1.73	1.73	1.73
314	NASDAQ	ODFL	Wed, Mar 3, 1993	1.73	1.73	1.73	1.73
313	NASDAQ	ODFL	Tue, Mar 2, 1993	1.80	1.80	1.75	1.75
312	NASDAQ	ODFL	Mon, Mar 1, 1993	1.81	1.81	1.80	1.80
311	NASDAQ	ODFL	Fri, Feb 26, 1993	1.80	1.80	1.80	1.80
310	NASDAQ	ODFL	Wed, Feb 24, 1993	1.84	1.87	1.84	1.87
309	NASDAQ	ODFL	Tue, Feb 23, 1993	1.87	1.87	1.82	1.82
308	NASDAQ	ODFL	Mon, Feb 22, 1993	1.84	1.87	1.82	1.82
307	NASDAQ	ODFL	Fri, Feb 19, 1993	1.82	1.82	1.78	1.80
306	NASDAQ	ODFL	Thu, Feb 18, 1993	1.78	1.78	1.78	1.78
305	NASDAQ	ODFL	Wed, Feb 17, 1993	1.78	1.80	1.78	1.78
304	NASDAQ	ODFL	Tue, Feb 16, 1993	1.78	1.78	1.78	1.78
303	NASDAQ	ODFL	Thu, Feb 11, 1993	1.80	1.80	1.78	1.79
302	NASDAQ	ODFL	Wed, Feb 10, 1993	1.78	1.82	1.78	1.82
301	NASDAQ	ODFL	Tue, Feb 9, 1993	1.78	1.78	1.78	1.78
300	NASDAQ	ODFL	Mon, Feb 8, 1993	1.78	1.84	1.78	1.84
299	NASDAQ	ODFL	Fri, Feb 5, 1993	1.78	1.84	1.78	1.84
298	NASDAQ	ODFL	Thu, Feb 4, 1993	1.79	1.80	1.78	1.80
297	NASDAQ	ODFL	Wed, Feb 3, 1993	1.82	1.82	1.82	1.82
296	NASDAQ	ODFL	Tue, Feb 2, 1993	1.78	1.82	1.76	1.82
295	NASDAQ	ODFL	Mon, Feb 1, 1993	1.78	1.78	1.78	1.78
294	NASDAQ	ODFL	Fri, Jan 29, 1993	1.71	1.73	1.71	1.73
293	NASDAQ	ODFL	Thu, Jan 28, 1993	1.71	1.71	1.71	1.71
292	NASDAQ	ODFL	Wed, Jan 27, 1993	1.71	1.73	1.71	1.73
291	NASDAQ	ODFL	Tue, Jan 26, 1993	1.71	1.78	1.71	1.78
290	NASDAQ	ODFL	Mon, Jan 25, 1993	1.73	1.78	1.71	1.73
289	NASDAQ	ODFL	Fri, Jan 22, 1993	1.76	1.80	1.73	1.75
288	NASDAQ	ODFL	Thu, Jan 21, 1993	1.76	1.80	1.73	1.80
287	NASDAQ	ODFL	Tue, Jan 19, 1993	1.78	1.78	1.78	1.78
286	NASDAQ	ODFL	Mon, Jan 18, 1993	1.73	1.73	1.73	1.73
285	NASDAQ	ODFL	Thu, Jan 14, 1993	1.76	1.80	1.73	1.75
284	NASDAQ	ODFL	Wed, Jan 13, 1993	1.80	1.80	1.73	1.73
283	NASDAQ	ODFL	Mon, Jan 11, 1993	1.73	1.73	1.73	1.73
282	NASDAQ	ODFL	Fri, Jan 8, 1993	1.82	1.84	1.78	1.78
281	NASDAQ	ODFL	Thu, Jan 7, 1993	1.87	1.87	1.84	1.84
280	NASDAQ	ODFL	Wed, Jan 6, 1993	1.87	1.88	1.82	1.83
279	NASDAQ	ODFL	Tue, Jan 5, 1993	1.87	1.91	1.87	1.87
278	NASDAQ	ODFL	Mon, Jan 4, 1993	1.91	1.91	1.91	1.91
277	NASDAQ	ODFL	Thu, Dec 31, 1992	1.89	1.91	1.89	1.91
276	NASDAQ	ODFL	Tue, Dec 29, 1992	1.87	1.87	1.87	1.87
275	NASDAQ	ODFL	Mon, Dec 28, 1992	1.91	1.91	1.91	1.91
274	NASDAQ	ODFL	Thu, Dec 24, 1992	1.91	1.91	1.89	1.90
273	NASDAQ	ODFL	Wed, Dec 23, 1992	1.91	1.91	1.91	1.91
272	NASDAQ	ODFL	Tue, Dec 22, 1992	1.93	1.93	1.87	1.87
271	NASDAQ	ODFL	Mon, Dec 21, 1992	1.91	1.91	1.87	1.91
270	NASDAQ	ODFL	Fri, Dec 18, 1992	1.80	1.82	1.80	1.82
269	NASDAQ	ODFL	Thu, Dec 17, 1992	1.73	1.73	1.73	1.73
268	NASDAQ	ODFL	Wed, Dec 16, 1992	1.76	1.76	1.73	1.75
267	NASDAQ	ODFL	Tue, Dec 15, 1992	1.81	1.81	1.81	1.81
266	NASDAQ	ODFL	Mon, Dec 14, 1992	1.78	1.78	1.77	1.77
265	NASDAQ	ODFL	Fri, Dec 11, 1992	1.78	1.79	1.78	1.79
264	NASDAQ	ODFL	Thu, Dec 10, 1992	1.73	1.82	1.73	1.82
263	NASDAQ	ODFL	Tue, Dec 8, 1992	1.80	1.80	1.73	1.80
262	NASDAQ	ODFL	Mon, Dec 7, 1992	1.78	1.80	1.76	1.80
261	NASDAQ	ODFL	Fri, Dec 4, 1992	1.80	1.80	1.76	1.80
260	NASDAQ	ODFL	Thu, Dec 3, 1992	1.73	1.80	1.73	1.73
259	NASDAQ	ODFL	Wed, Dec 2, 1992	1.76	1.82	1.73	1.76
258	NASDAQ	ODFL	Tue, Dec 1, 1992	1.73	1.73	1.69	1.69
257	NASDAQ	ODFL	Mon, Nov 30, 1992	1.67	1.73	1.67	1.67
256	NASDAQ	ODFL	Fri, Nov 27, 1992	1.67	1.67	1.67	1.67
255	NASDAQ	ODFL	Wed, Nov 25, 1992	1.67	1.71	1.67	1.67
254	NASDAQ	ODFL	Tue, Nov 24, 1992	1.67	1.73	1.67	1.67
253	NASDAQ	ODFL	Mon, Nov 23, 1992	1.73	1.73	1.73	1.73
252	NASDAQ	ODFL	Fri, Nov 20, 1992	1.71	1.71	1.71	1.71
251	NASDAQ	ODFL	Thu, Nov 19, 1992	1.69	1.69	1.67	1.67
250	NASDAQ	ODFL	Wed, Nov 18, 1992	1.69	1.73	1.67	1.73
249	NASDAQ	ODFL	Tue, Nov 17, 1992	1.67	1.71	1.67	1.67
248	NASDAQ	ODFL	Mon, Nov 16, 1992	1.65	1.65	1.65	1.65
247	NASDAQ	ODFL	Fri, Nov 13, 1992	1.60	1.60	1.60	1.60
246	NASDAQ	ODFL	Thu, Nov 12, 1992	1.65	1.65	1.60	1.60
245	NASDAQ	ODFL	Wed, Nov 11, 1992	1.60	1.65	1.60	1.64
244	NASDAQ	ODFL	Tue, Nov 10, 1992	1.60	1.65	1.60	1.65
243	NASDAQ	ODFL	Mon, Nov 9, 1992	1.62	1.65	1.60	1.60
242	NASDAQ	ODFL	Fri, Nov 6, 1992	1.56	1.65	1.56	1.65
241	NASDAQ	ODFL	Thu, Nov 5, 1992	1.58	1.60	1.56	1.57
240	NASDAQ	ODFL	Wed, Nov 4, 1992	1.54	1.60	1.54	1.60
239	NASDAQ	ODFL	Tue, Nov 3, 1992	1.58	1.58	1.56	1.58
238	NASDAQ	ODFL	Mon, Nov 2, 1992	1.54	1.58	1.54	1.58
237	NASDAQ	ODFL	Fri, Oct 30, 1992	1.60	1.60	1.60	1.60
236	NASDAQ	ODFL	Thu, Oct 29, 1992	1.58	1.59	1.56	1.56
235	NASDAQ	ODFL	Tue, Oct 27, 1992	1.56	1.60	1.56	1.56
234	NASDAQ	ODFL	Mon, Oct 26, 1992	1.60	1.60	1.56	1.58
233	NASDAQ	ODFL	Fri, Oct 23, 1992	1.56	1.56	1.56	1.56
232	NASDAQ	ODFL	Thu, Oct 22, 1992	1.56	1.58	1.56	1.56
231	NASDAQ	ODFL	Wed, Oct 21, 1992	1.71	1.71	1.60	1.62
230	NASDAQ	ODFL	Mon, Oct 19, 1992	1.65	1.71	1.65	1.67
229	NASDAQ	ODFL	Fri, Oct 16, 1992	1.62	1.69	1.62	1.69
228	NASDAQ	ODFL	Thu, Oct 15, 1992	1.56	1.69	1.56	1.65
227	NASDAQ	ODFL	Wed, Oct 14, 1992	1.49	1.60	1.49	1.58
226	NASDAQ	ODFL	Tue, Oct 13, 1992	1.49	1.56	1.45	1.56
225	NASDAQ	ODFL	Mon, Oct 12, 1992	1.49	1.49	1.49	1.49
224	NASDAQ	ODFL	Fri, Oct 9, 1992	1.47	1.47	1.43	1.43
223	NASDAQ	ODFL	Thu, Oct 8, 1992	1.45	1.45	1.45	1.45
222	NASDAQ	ODFL	Tue, Oct 6, 1992	1.43	1.44	1.43	1.44
221	NASDAQ	ODFL	Mon, Oct 5, 1992	1.36	1.45	1.36	1.45
220	NASDAQ	ODFL	Fri, Oct 2, 1992	1.36	1.36	1.36	1.36
219	NASDAQ	ODFL	Thu, Oct 1, 1992	1.40	1.40	1.40	1.40
218	NASDAQ	ODFL	Wed, Sep 30, 1992	1.42	1.43	1.42	1.43
217	NASDAQ	ODFL	Mon, Sep 28, 1992	1.39	1.43	1.36	1.36
216	NASDAQ	ODFL	Fri, Sep 25, 1992	1.36	1.36	1.36	1.36
215	NASDAQ	ODFL	Thu, Sep 24, 1992	1.43	1.43	1.43	1.43
214	NASDAQ	ODFL	Wed, Sep 23, 1992	1.36	1.43	1.36	1.43
213	NASDAQ	ODFL	Tue, Sep 22, 1992	1.37	1.43	1.37	1.43
212	NASDAQ	ODFL	Mon, Sep 21, 1992	1.36	1.38	1.36	1.38
211	NASDAQ	ODFL	Fri, Sep 18, 1992	1.32	1.36	1.32	1.36
210	NASDAQ	ODFL	Thu, Sep 17, 1992	1.33	1.35	1.32	1.32
209	NASDAQ	ODFL	Wed, Sep 16, 1992	1.32	1.32	1.32	1.32
208	NASDAQ	ODFL	Tue, Sep 15, 1992	1.32	1.36	1.32	1.35
207	NASDAQ	ODFL	Mon, Sep 14, 1992	1.34	1.36	1.32	1.34
206	NASDAQ	ODFL	Fri, Sep 11, 1992	1.32	1.36	1.32	1.36
205	NASDAQ	ODFL	Thu, Sep 10, 1992	1.35	1.35	1.32	1.32
204	NASDAQ	ODFL	Tue, Sep 8, 1992	1.32	1.32	1.32	1.32
203	NASDAQ	ODFL	Fri, Sep 4, 1992	1.32	1.32	1.32	1.32
202	NASDAQ	ODFL	Wed, Sep 2, 1992	1.35	1.35	1.32	1.32
201	NASDAQ	ODFL	Tue, Sep 1, 1992	1.36	1.36	1.34	1.34
200	NASDAQ	ODFL	Mon, Aug 31, 1992	1.37	1.37	1.37	1.37
199	NASDAQ	ODFL	Fri, Aug 28, 1992	1.34	1.36	1.34	1.36
198	NASDAQ	ODFL	Thu, Aug 27, 1992	1.36	1.38	1.35	1.36
197	NASDAQ	ODFL	Tue, Aug 25, 1992	1.36	1.36	1.36	1.36
196	NASDAQ	ODFL	Fri, Aug 21, 1992	1.34	1.34	1.34	1.34
195	NASDAQ	ODFL	Thu, Aug 20, 1992	1.34	1.37	1.34	1.37
194	NASDAQ	ODFL	Wed, Aug 19, 1992	1.40	1.40	1.34	1.34
193	NASDAQ	ODFL	Mon, Aug 17, 1992	1.38	1.40	1.38	1.40
192	NASDAQ	ODFL	Fri, Aug 14, 1992	1.42	1.42	1.36	1.38
191	NASDAQ	ODFL	Thu, Aug 13, 1992	1.38	1.43	1.38	1.38
190	NASDAQ	ODFL	Wed, Aug 12, 1992	1.43	1.43	1.42	1.43
189	NASDAQ	ODFL	Tue, Aug 11, 1992	1.38	1.43	1.38	1.43
188	NASDAQ	ODFL	Mon, Aug 10, 1992	1.40	1.43	1.40	1.43
187	NASDAQ	ODFL	Fri, Aug 7, 1992	1.40	1.43	1.40	1.43
186	NASDAQ	ODFL	Thu, Aug 6, 1992	1.40	1.40	1.37	1.39
185	NASDAQ	ODFL	Wed, Aug 5, 1992	1.37	1.37	1.37	1.37
184	NASDAQ	ODFL	Tue, Aug 4, 1992	1.36	1.37	1.36	1.37
183	NASDAQ	ODFL	Mon, Aug 3, 1992	1.38	1.43	1.38	1.43
182	NASDAQ	ODFL	Fri, Jul 31, 1992	1.40	1.43	1.40	1.40
181	NASDAQ	ODFL	Wed, Jul 29, 1992	1.40	1.40	1.40	1.40
180	NASDAQ	ODFL	Tue, Jul 28, 1992	1.43	1.43	1.43	1.43
179	NASDAQ	ODFL	Fri, Jul 24, 1992	1.40	1.40	1.40	1.40
178	NASDAQ	ODFL	Thu, Jul 23, 1992	1.43	1.43	1.43	1.43
177	NASDAQ	ODFL	Wed, Jul 22, 1992	1.40	1.45	1.40	1.40
176	NASDAQ	ODFL	Tue, Jul 21, 1992	1.45	1.45	1.40	1.40
175	NASDAQ	ODFL	Fri, Jul 17, 1992	1.47	1.47	1.45	1.47
174	NASDAQ	ODFL	Thu, Jul 16, 1992	1.38	1.54	1.38	1.47
173	NASDAQ	ODFL	Tue, Jul 14, 1992	1.38	1.38	1.36	1.36
172	NASDAQ	ODFL	Mon, Jul 13, 1992	1.43	1.43	1.43	1.43
171	NASDAQ	ODFL	Fri, Jul 10, 1992	1.38	1.40	1.36	1.40
170	NASDAQ	ODFL	Thu, Jul 9, 1992	1.34	1.38	1.34	1.38
169	NASDAQ	ODFL	Wed, Jul 8, 1992	1.32	1.32	1.32	1.32
168	NASDAQ	ODFL	Tue, Jul 7, 1992	1.30	1.34	1.30	1.34
167	NASDAQ	ODFL	Mon, Jul 6, 1992	1.36	1.36	1.32	1.32
166	NASDAQ	ODFL	Thu, Jul 2, 1992	1.38	1.38	1.38	1.38
165	NASDAQ	ODFL	Wed, Jul 1, 1992	1.43	1.45	1.40	1.45
164	NASDAQ	ODFL	Tue, Jun 30, 1992	1.34	1.48	1.33	1.43
163	NASDAQ	ODFL	Mon, Jun 29, 1992	1.21	1.27	1.21	1.27
162	NASDAQ	ODFL	Fri, Jun 26, 1992	1.27	1.27	1.27	1.27
161	NASDAQ	ODFL	Thu, Jun 25, 1992	1.24	1.27	1.21	1.22
160	NASDAQ	ODFL	Wed, Jun 24, 1992	1.21	1.24	1.21	1.24
159	NASDAQ	ODFL	Tue, Jun 23, 1992	1.25	1.25	1.25	1.25
158	NASDAQ	ODFL	Mon, Jun 22, 1992	1.34	1.38	1.21	1.23
157	NASDAQ	ODFL	Fri, Jun 19, 1992	1.36	1.40	1.36	1.38
156	NASDAQ	ODFL	Wed, Jun 17, 1992	1.40	1.40	1.36	1.36
155	NASDAQ	ODFL	Tue, Jun 16, 1992	1.36	1.36	1.36	1.36
154	NASDAQ	ODFL	Wed, Jun 10, 1992	1.37	1.38	1.37	1.38
153	NASDAQ	ODFL	Tue, Jun 9, 1992	1.37	1.38	1.37	1.37
152	NASDAQ	ODFL	Mon, Jun 8, 1992	1.36	1.40	1.36	1.37
151	NASDAQ	ODFL	Fri, Jun 5, 1992	1.40	1.40	1.36	1.36
150	NASDAQ	ODFL	Thu, Jun 4, 1992	1.36	1.43	1.36	1.37
149	NASDAQ	ODFL	Wed, Jun 3, 1992	1.38	1.43	1.36	1.37
148	NASDAQ	ODFL	Tue, Jun 2, 1992	1.47	1.47	1.38	1.42
147	NASDAQ	ODFL	Fri, May 29, 1992	1.43	1.47	1.40	1.47
146	NASDAQ	ODFL	Thu, May 28, 1992	1.42	1.42	1.40	1.40
145	NASDAQ	ODFL	Wed, May 27, 1992	1.40	1.43	1.38	1.38
144	NASDAQ	ODFL	Fri, May 22, 1992	1.38	1.43	1.38	1.43
143	NASDAQ	ODFL	Thu, May 21, 1992	1.51	1.51	1.36	1.39
142	NASDAQ	ODFL	Wed, May 20, 1992	1.51	1.51	1.51	1.51
141	NASDAQ	ODFL	Tue, May 19, 1992	1.54	1.54	1.51	1.51
140	NASDAQ	ODFL	Mon, May 18, 1992	1.51	1.56	1.51	1.56
139	NASDAQ	ODFL	Fri, May 15, 1992	1.54	1.56	1.51	1.53
138	NASDAQ	ODFL	Thu, May 14, 1992	1.56	1.56	1.54	1.54
137	NASDAQ	ODFL	Wed, May 13, 1992	1.54	1.54	1.54	1.54
136	NASDAQ	ODFL	Tue, May 12, 1992	1.58	1.58	1.54	1.58
135	NASDAQ	ODFL	Mon, May 11, 1992	1.54	1.55	1.54	1.54
134	NASDAQ	ODFL	Fri, May 8, 1992	1.54	1.54	1.54	1.54
133	NASDAQ	ODFL	Thu, May 7, 1992	1.58	1.58	1.54	1.54
132	NASDAQ	ODFL	Wed, May 6, 1992	1.56	1.58	1.56	1.58
131	NASDAQ	ODFL	Tue, May 5, 1992	1.56	1.56	1.56	1.56
130	NASDAQ	ODFL	Mon, May 4, 1992	1.54	1.56	1.54	1.56
129	NASDAQ	ODFL	Thu, Apr 30, 1992	1.51	1.56	1.51	1.56
128	NASDAQ	ODFL	Wed, Apr 29, 1992	1.56	1.56	1.51	1.51
127	NASDAQ	ODFL	Tue, Apr 28, 1992	1.54	1.56	1.54	1.56
126	NASDAQ	ODFL	Mon, Apr 27, 1992	1.54	1.56	1.54	1.54
125	NASDAQ	ODFL	Fri, Apr 24, 1992	1.56	1.58	1.56	1.58
124	NASDAQ	ODFL	Thu, Apr 23, 1992	1.51	1.56	1.51	1.55
123	NASDAQ	ODFL	Wed, Apr 22, 1992	1.54	1.58	1.49	1.51
122	NASDAQ	ODFL	Tue, Apr 21, 1992	1.60	1.60	1.60	1.60
121	NASDAQ	ODFL	Mon, Apr 20, 1992	1.56	1.56	1.56	1.56
120	NASDAQ	ODFL	Thu, Apr 16, 1992	1.65	1.65	1.60	1.62
119	NASDAQ	ODFL	Wed, Apr 15, 1992	1.60	1.65	1.60	1.65
118	NASDAQ	ODFL	Tue, Apr 14, 1992	1.60	1.65	1.60	1.60
117	NASDAQ	ODFL	Mon, Apr 13, 1992	1.65	1.65	1.60	1.65
116	NASDAQ	ODFL	Fri, Apr 10, 1992	1.65	1.65	1.60	1.61
115	NASDAQ	ODFL	Thu, Apr 9, 1992	1.58	1.65	1.58	1.62
114	NASDAQ	ODFL	Wed, Apr 8, 1992	1.56	1.59	1.56	1.58
113	NASDAQ	ODFL	Tue, Apr 7, 1992	1.54	1.62	1.54	1.58
112	NASDAQ	ODFL	Mon, Apr 6, 1992	1.54	1.54	1.51	1.51
111	NASDAQ	ODFL	Fri, Apr 3, 1992	1.54	1.54	1.51	1.54
110	NASDAQ	ODFL	Thu, Apr 2, 1992	1.49	1.54	1.49	1.54
109	NASDAQ	ODFL	Wed, Apr 1, 1992	1.49	1.49	1.47	1.49
108	NASDAQ	ODFL	Tue, Mar 31, 1992	1.54	1.54	1.49	1.54
107	NASDAQ	ODFL	Mon, Mar 30, 1992	1.49	1.54	1.49	1.53
106	NASDAQ	ODFL	Fri, Mar 27, 1992	1.56	1.56	1.51	1.53
105	NASDAQ	ODFL	Thu, Mar 26, 1992	1.58	1.58	1.56	1.56
104	NASDAQ	ODFL	Wed, Mar 25, 1992	1.54	1.54	1.54	1.54
103	NASDAQ	ODFL	Tue, Mar 24, 1992	1.51	1.56	1.51	1.56
102	NASDAQ	ODFL	Mon, Mar 23, 1992	1.51	1.56	1.51	1.51
101	NASDAQ	ODFL	Fri, Mar 20, 1992	1.56	1.56	1.51	1.51
100	NASDAQ	ODFL	Thu, Mar 19, 1992	1.51	1.56	1.51	1.51
99	NASDAQ	ODFL	Wed, Mar 18, 1992	1.51	1.55	1.51	1.54
98	NASDAQ	ODFL	Tue, Mar 17, 1992	1.51	1.54	1.49	1.54
97	NASDAQ	ODFL	Mon, Mar 16, 1992	1.45	1.49	1.45	1.49
96	NASDAQ	ODFL	Fri, Mar 13, 1992	1.46	1.47	1.45	1.45
95	NASDAQ	ODFL	Thu, Mar 12, 1992	1.47	1.47	1.47	1.47
94	NASDAQ	ODFL	Wed, Mar 11, 1992	1.43	1.46	1.43	1.43
93	NASDAQ	ODFL	Tue, Mar 10, 1992	1.43	1.47	1.43	1.45
92	NASDAQ	ODFL	Mon, Mar 9, 1992	1.43	1.45	1.43	1.45
91	NASDAQ	ODFL	Fri, Mar 6, 1992	1.43	1.47	1.43	1.44
90	NASDAQ	ODFL	Thu, Mar 5, 1992	1.51	1.51	1.43	1.43
89	NASDAQ	ODFL	Wed, Mar 4, 1992	1.54	1.54	1.49	1.49
88	NASDAQ	ODFL	Tue, Mar 3, 1992	1.55	1.55	1.55	1.55
87	NASDAQ	ODFL	Mon, Mar 2, 1992	1.54	1.54	1.54	1.54
86	NASDAQ	ODFL	Fri, Feb 28, 1992	1.55	1.57	1.54	1.55
85	NASDAQ	ODFL	Thu, Feb 27, 1992	1.57	1.58	1.55	1.55
84	NASDAQ	ODFL	Wed, Feb 26, 1992	1.53	1.57	1.53	1.57
83	NASDAQ	ODFL	Tue, Feb 25, 1992	1.58	1.58	1.53	1.56
82	NASDAQ	ODFL	Mon, Feb 24, 1992	1.54	1.58	1.54	1.58
81	NASDAQ	ODFL	Fri, Feb 21, 1992	1.54	1.57	1.54	1.55
80	NASDAQ	ODFL	Thu, Feb 20, 1992	1.49	1.57	1.49	1.55
79	NASDAQ	ODFL	Wed, Feb 19, 1992	1.49	1.50	1.49	1.50
78	NASDAQ	ODFL	Tue, Feb 18, 1992	1.49	1.53	1.49	1.53
77	NASDAQ	ODFL	Fri, Feb 14, 1992	1.49	1.53	1.49	1.53
76	NASDAQ	ODFL	Thu, Feb 13, 1992	1.53	1.53	1.49	1.50
75	NASDAQ	ODFL	Wed, Feb 12, 1992	1.51	1.51	1.49	1.49
74	NASDAQ	ODFL	Mon, Feb 10, 1992	1.53	1.56	1.48	1.49
73	NASDAQ	ODFL	Fri, Feb 7, 1992	1.57	1.59	1.56	1.56
72	NASDAQ	ODFL	Thu, Feb 6, 1992	1.54	1.57	1.54	1.57
71	NASDAQ	ODFL	Wed, Feb 5, 1992	1.54	1.56	1.53	1.56
70	NASDAQ	ODFL	Tue, Feb 4, 1992	1.50	1.50	1.48	1.48
69	NASDAQ	ODFL	Mon, Feb 3, 1992	1.47	1.48	1.45	1.45
68	NASDAQ	ODFL	Fri, Jan 31, 1992	1.44	1.47	1.44	1.44
67	NASDAQ	ODFL	Wed, Jan 29, 1992	1.44	1.44	1.44	1.44
66	NASDAQ	ODFL	Tue, Jan 28, 1992	1.44	1.47	1.44	1.47
65	NASDAQ	ODFL	Mon, Jan 27, 1992	1.49	1.49	1.45	1.45
64	NASDAQ	ODFL	Fri, Jan 24, 1992	1.44	1.49	1.40	1.46
63	NASDAQ	ODFL	Thu, Jan 23, 1992	1.40	1.43	1.40	1.43
62	NASDAQ	ODFL	Wed, Jan 22, 1992	1.38	1.38	1.38	1.38
61	NASDAQ	ODFL	Tue, Jan 21, 1992	1.36	1.38	1.36	1.36
60	NASDAQ	ODFL	Mon, Jan 20, 1992	1.34	1.38	1.34	1.38
59	NASDAQ	ODFL	Fri, Jan 17, 1992	1.38	1.38	1.36	1.36
58	NASDAQ	ODFL	Thu, Jan 16, 1992	1.43	1.45	1.37	1.38
57	NASDAQ	ODFL	Wed, Jan 15, 1992	1.44	1.45	1.43	1.45
56	NASDAQ	ODFL	Tue, Jan 14, 1992	1.44	1.48	1.44	1.48
55	NASDAQ	ODFL	Mon, Jan 13, 1992	1.49	1.51	1.46	1.47
54	NASDAQ	ODFL	Fri, Jan 10, 1992	1.49	1.50	1.48	1.48
53	NASDAQ	ODFL	Thu, Jan 9, 1992	1.54	1.54	1.49	1.49
52	NASDAQ	ODFL	Wed, Jan 8, 1992	1.53	1.53	1.49	1.49
51	NASDAQ	ODFL	Tue, Jan 7, 1992	1.44	1.53	1.44	1.49
50	NASDAQ	ODFL	Mon, Jan 6, 1992	1.44	1.47	1.44	1.44
49	NASDAQ	ODFL	Fri, Jan 3, 1992	1.42	1.45	1.42	1.45
48	NASDAQ	ODFL	Thu, Jan 2, 1992	1.45	1.45	1.39	1.44
47	NASDAQ	ODFL	Tue, Dec 31, 1991	1.46	1.49	1.44	1.45
46	NASDAQ	ODFL	Mon, Dec 30, 1991	1.33	1.40	1.31	1.40
45	NASDAQ	ODFL	Fri, Dec 27, 1991	1.32	1.35	1.31	1.34
44	NASDAQ	ODFL	Thu, Dec 26, 1991	1.32	1.32	1.30	1.32
43	NASDAQ	ODFL	Tue, Dec 24, 1991	1.23	1.32	1.23	1.28
42	NASDAQ	ODFL	Mon, Dec 23, 1991	1.22	1.26	1.22	1.23
41	NASDAQ	ODFL	Fri, Dec 20, 1991	1.26	1.26	1.22	1.22
40	NASDAQ	ODFL	Thu, Dec 19, 1991	1.23	1.23	1.22	1.23
39	NASDAQ	ODFL	Wed, Dec 18, 1991	1.24	1.25	1.23	1.23
38	NASDAQ	ODFL	Tue, Dec 17, 1991	1.23	1.26	1.23	1.24
37	NASDAQ	ODFL	Mon, Dec 16, 1991	1.25	1.25	1.22	1.23
36	NASDAQ	ODFL	Fri, Dec 13, 1991	1.23	1.25	1.22	1.25
35	NASDAQ	ODFL	Thu, Dec 12, 1991	1.23	1.26	1.23	1.23
34	NASDAQ	ODFL	Wed, Dec 11, 1991	1.22	1.26	1.22	1.23
33	NASDAQ	ODFL	Tue, Dec 10, 1991	1.21	1.26	1.21	1.23
32	NASDAQ	ODFL	Mon, Dec 9, 1991	1.19	1.23	1.19	1.20
31	NASDAQ	ODFL	Fri, Dec 6, 1991	1.19	1.23	1.19	1.22
30	NASDAQ	ODFL	Thu, Dec 5, 1991	1.23	1.23	1.21	1.21
29	NASDAQ	ODFL	Wed, Dec 4, 1991	1.19	1.23	1.15	1.23
28	NASDAQ	ODFL	Tue, Dec 3, 1991	1.15	1.15	1.15	1.15
27	NASDAQ	ODFL	Mon, Dec 2, 1991	1.19	1.20	1.15	1.20
26	NASDAQ	ODFL	Fri, Nov 29, 1991	1.14	1.19	1.14	1.14
25	NASDAQ	ODFL	Wed, Nov 27, 1991	1.17	1.19	1.15	1.15
24	NASDAQ	ODFL	Tue, Nov 26, 1991	1.19	1.19	1.17	1.19
23	NASDAQ	ODFL	Mon, Nov 25, 1991	1.21	1.23	1.19	1.19
22	NASDAQ	ODFL	Fri, Nov 22, 1991	1.23	1.24	1.21	1.21
21	NASDAQ	ODFL	Thu, Nov 21, 1991	1.19	1.23	1.15	1.23
20	NASDAQ	ODFL	Wed, Nov 20, 1991	1.09	1.17	1.09	1.15
19	NASDAQ	ODFL	Tue, Nov 19, 1991	1.24	1.24	1.03	1.09
18	NASDAQ	ODFL	Mon, Nov 18, 1991	1.25	1.26	1.22	1.22
17	NASDAQ	ODFL	Fri, Nov 15, 1991	1.25	1.30	1.25	1.25
16	NASDAQ	ODFL	Thu, Nov 14, 1991	1.28	1.28	1.25	1.28
15	NASDAQ	ODFL	Wed, Nov 13, 1991	1.25	1.27	1.25	1.26
14	NASDAQ	ODFL	Tue, Nov 12, 1991	1.28	1.28	1.25	1.27
13	NASDAQ	ODFL	Mon, Nov 11, 1991	1.24	1.27	1.24	1.25
12	NASDAQ	ODFL	Fri, Nov 8, 1991	1.24	1.26	1.24	1.24
11	NASDAQ	ODFL	Thu, Nov 7, 1991	1.26	1.26	1.24	1.26
10	NASDAQ	ODFL	Wed, Nov 6, 1991	1.25	1.26	1.24	1.26
9	NASDAQ	ODFL	Tue, Nov 5, 1991	1.27	1.27	1.24	1.26
8	NASDAQ	ODFL	Mon, Nov 4, 1991	1.26	1.28	1.24	1.24
7	NASDAQ	ODFL	Fri, Nov 1, 1991	1.27	1.30	1.25	1.26
6	NASDAQ	ODFL	Thu, Oct 31, 1991	1.33	1.33	1.27	1.27
5	NASDAQ	ODFL	Wed, Oct 30, 1991	1.26	1.32	1.26	1.30
4	NASDAQ	ODFL	Tue, Oct 29, 1991	1.25	1.27	1.25	1.26
3	NASDAQ	ODFL	Mon, Oct 28, 1991	1.16	1.26	1.16	1.26
2	NASDAQ	ODFL	Fri, Oct 25, 1991	1.14	1.17	1.14	1.17
1	NASDAQ	ODFL	Thu, Oct 24, 1991	1.19	1.19	1.13	1.14
#	Exchange	Symbol	Date	Open	High	Low	Close

Old Dominion Freight Line Inc NASDAQ:ODFL 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