OFG Bancorp NYSE:OFG Historical Prices

Below are the 8000 trading days of historical prices for OFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OFG	Fri, Mar 1, 2024	36.06	36.23	35.37	36.22
7999	NYSE	OFG	Thu, Feb 29, 2024	36.18	36.59	36.01	36.22
7998	NYSE	OFG	Wed, Feb 28, 2024	35.44	35.88	35.44	35.58
7997	NYSE	OFG	Tue, Feb 27, 2024	35.97	36.10	35.74	35.81
7996	NYSE	OFG	Mon, Feb 26, 2024	35.62	35.91	35.32	35.70
7995	NYSE	OFG	Fri, Feb 23, 2024	35.55	36.23	35.40	35.93
7994	NYSE	OFG	Thu, Feb 22, 2024	35.44	35.84	35.13	35.48
7993	NYSE	OFG	Wed, Feb 21, 2024	35.46	35.74	35.18	35.71
7992	NYSE	OFG	Tue, Feb 20, 2024	35.58	36.10	35.30	35.55
7991	NYSE	OFG	Fri, Feb 16, 2024	36.51	36.54	35.92	35.94
7990	NYSE	OFG	Thu, Feb 15, 2024	36.13	37.12	36.03	36.76
7989	NYSE	OFG	Wed, Feb 14, 2024	36.19	36.39	35.57	35.98
7988	NYSE	OFG	Tue, Feb 13, 2024	35.66	36.00	35.00	35.67
7987	NYSE	OFG	Mon, Feb 12, 2024	36.32	37.34	36.31	36.84
7986	NYSE	OFG	Fri, Feb 9, 2024	35.96	36.55	35.67	36.30
7985	NYSE	OFG	Thu, Feb 8, 2024	35.68	36.13	35.55	35.93
7984	NYSE	OFG	Wed, Feb 7, 2024	36.09	36.34	35.30	35.96
7983	NYSE	OFG	Tue, Feb 6, 2024	36.39	36.91	35.77	36.07
7982	NYSE	OFG	Mon, Feb 5, 2024	36.25	36.78	35.92	36.44
7981	NYSE	OFG	Fri, Feb 2, 2024	35.97	37.01	35.97	36.69
7980	NYSE	OFG	Thu, Feb 1, 2024	37.79	39.04	35.66	36.77
7979	NYSE	OFG	Wed, Jan 31, 2024	37.95	38.24	36.69	36.77
7978	NYSE	OFG	Tue, Jan 30, 2024	38.12	38.54	37.83	38.51
7977	NYSE	OFG	Mon, Jan 29, 2024	38.29	38.43	37.70	38.11
7976	NYSE	OFG	Fri, Jan 26, 2024	38.12	38.34	37.63	37.97
7975	NYSE	OFG	Thu, Jan 25, 2024	37.16	38.15	37.05	37.77
7974	NYSE	OFG	Wed, Jan 24, 2024	36.07	37.12	35.80	36.42
7973	NYSE	OFG	Tue, Jan 23, 2024	36.87	36.87	35.83	35.91
7972	NYSE	OFG	Mon, Jan 22, 2024	35.84	36.50	35.72	36.49
7971	NYSE	OFG	Fri, Jan 19, 2024	34.92	35.37	34.57	35.37
7970	NYSE	OFG	Thu, Jan 18, 2024	35.35	35.41	34.71	34.78
7969	NYSE	OFG	Wed, Jan 17, 2024	34.35	35.14	34.19	35.12
7968	NYSE	OFG	Tue, Jan 16, 2024	35.49	35.89	34.80	34.95
7967	NYSE	OFG	Fri, Jan 12, 2024	36.18	36.30	35.20	36.03
7966	NYSE	OFG	Thu, Jan 11, 2024	36.48	36.57	35.43	35.77
7965	NYSE	OFG	Wed, Jan 10, 2024	35.69	36.88	35.61	36.84
7964	NYSE	OFG	Tue, Jan 9, 2024	35.74	35.89	35.49	35.80
7963	NYSE	OFG	Mon, Jan 8, 2024	35.59	36.25	35.50	36.19
7962	NYSE	OFG	Fri, Jan 5, 2024	35.52	36.11	35.34	35.49
7961	NYSE	OFG	Thu, Jan 4, 2024	35.80	36.09	35.51	35.77
7960	NYSE	OFG	Wed, Jan 3, 2024	36.83	36.83	35.42	35.55
7959	NYSE	OFG	Tue, Jan 2, 2024	37.18	37.87	36.83	36.91
7958	NYSE	OFG	Fri, Dec 29, 2023	37.88	37.88	37.38	37.48
7957	NYSE	OFG	Thu, Dec 28, 2023	37.59	37.87	37.53	37.84
7956	NYSE	OFG	Wed, Dec 27, 2023	38.42	38.42	37.85	37.71
7955	NYSE	OFG	Tue, Dec 26, 2023	38.07	38.35	37.79	38.29
7954	NYSE	OFG	Fri, Dec 22, 2023	37.86	38.17	37.65	37.75
7953	NYSE	OFG	Thu, Dec 21, 2023	37.41	37.64	36.99	37.53
7952	NYSE	OFG	Wed, Dec 20, 2023	37.78	38.47	37.09	37.09
7951	NYSE	OFG	Tue, Dec 19, 2023	37.25	38.31	37.00	37.79
7950	NYSE	OFG	Mon, Dec 18, 2023	37.35	37.35	36.45	36.94
7949	NYSE	OFG	Fri, Dec 15, 2023	37.66	37.66	36.64	37.05
7948	NYSE	OFG	Thu, Dec 14, 2023	37.16	38.21	37.16	37.55
7947	NYSE	OFG	Wed, Dec 13, 2023	35.71	37.10	35.23	36.94
7946	NYSE	OFG	Tue, Dec 12, 2023	35.73	35.73	35.33	35.43
7945	NYSE	OFG	Mon, Dec 11, 2023	35.71	35.89	35.32	35.70
7944	NYSE	OFG	Fri, Dec 8, 2023	35.39	36.12	35.39	36.00
7943	NYSE	OFG	Thu, Dec 7, 2023	34.98	35.62	34.69	35.58
7942	NYSE	OFG	Wed, Dec 6, 2023	35.37	35.88	34.58	34.69
7941	NYSE	OFG	Tue, Dec 5, 2023	35.17	35.57	34.85	35.07
7940	NYSE	OFG	Mon, Dec 4, 2023	34.40	35.28	34.40	35.25
7939	NYSE	OFG	Fri, Dec 1, 2023	33.28	35.10	33.28	34.81
7938	NYSE	OFG	Thu, Nov 30, 2023	33.61	33.84	33.30	33.56
7937	NYSE	OFG	Wed, Nov 29, 2023	33.66	34.04	33.45	33.61
7936	NYSE	OFG	Tue, Nov 28, 2023	33.65	33.92	32.96	33.33
7935	NYSE	OFG	Mon, Nov 27, 2023	33.64	33.66	33.33	33.61
7934	NYSE	OFG	Fri, Nov 24, 2023	33.63	33.86	33.56	33.72
7933	NYSE	OFG	Wed, Nov 22, 2023	33.71	33.77	33.50	33.67
7932	NYSE	OFG	Tue, Nov 21, 2023	33.41	33.57	33.17	33.26
7931	NYSE	OFG	Mon, Nov 20, 2023	33.73	33.77	33.35	33.59
7930	NYSE	OFG	Fri, Nov 17, 2023	33.57	33.92	33.42	33.71
7929	NYSE	OFG	Thu, Nov 16, 2023	33.75	33.85	33.23	33.26
7928	NYSE	OFG	Wed, Nov 15, 2023	33.37	34.10	33.37	33.64
7927	NYSE	OFG	Tue, Nov 14, 2023	32.47	33.74	32.28	33.49
7926	NYSE	OFG	Mon, Nov 13, 2023	31.16	31.44	30.90	31.26
7925	NYSE	OFG	Fri, Nov 10, 2023	31.53	31.66	31.22	31.37
7924	NYSE	OFG	Thu, Nov 9, 2023	31.45	31.59	30.53	31.37
7923	NYSE	OFG	Wed, Nov 8, 2023	31.60	31.60	31.20	31.44
7922	NYSE	OFG	Tue, Nov 7, 2023	31.70	31.70	30.92	31.43
7921	NYSE	OFG	Mon, Nov 6, 2023	31.81	31.91	31.54	31.73
7920	NYSE	OFG	Fri, Nov 3, 2023	32.10	32.74	31.71	31.84
7919	NYSE	OFG	Thu, Nov 2, 2023	30.50	31.40	30.50	31.24
7918	NYSE	OFG	Wed, Nov 1, 2023	29.50	30.28	29.45	30.16
7917	NYSE	OFG	Tue, Oct 31, 2023	29.48	29.74	29.33	29.62
7916	NYSE	OFG	Mon, Oct 30, 2023	29.73	29.91	29.45	29.54
7915	NYSE	OFG	Fri, Oct 27, 2023	29.63	29.79	29.16	29.41
7914	NYSE	OFG	Thu, Oct 26, 2023	28.65	29.79	28.65	29.66
7913	NYSE	OFG	Wed, Oct 25, 2023	28.65	28.95	28.41	28.67
7912	NYSE	OFG	Tue, Oct 24, 2023	29.20	29.25	28.76	28.93
7911	NYSE	OFG	Mon, Oct 23, 2023	28.81	29.53	28.78	28.84
7910	NYSE	OFG	Fri, Oct 20, 2023	31.03	31.03	28.32	28.70
7909	NYSE	OFG	Thu, Oct 19, 2023	30.01	30.25	29.74	29.80
7908	NYSE	OFG	Wed, Oct 18, 2023	30.53	30.61	30.01	30.06
7907	NYSE	OFG	Tue, Oct 17, 2023	30.45	31.38	30.45	30.86
7906	NYSE	OFG	Mon, Oct 16, 2023	30.64	30.95	30.28	30.55
7905	NYSE	OFG	Fri, Oct 13, 2023	30.99	31.27	30.12	30.20
7904	NYSE	OFG	Thu, Oct 12, 2023	30.93	30.93	30.43	30.70
7903	NYSE	OFG	Wed, Oct 11, 2023	30.48	30.98	30.42	30.84
7902	NYSE	OFG	Tue, Oct 10, 2023	30.68	31.02	30.48	30.49
7901	NYSE	OFG	Mon, Oct 9, 2023	30.52	30.75	30.05	30.50
7900	NYSE	OFG	Fri, Oct 6, 2023	30.23	31.12	30.23	30.72
7899	NYSE	OFG	Thu, Oct 5, 2023	29.65	30.62	29.65	30.52
7898	NYSE	OFG	Wed, Oct 4, 2023	29.41	29.83	29.03	29.71
7897	NYSE	OFG	Tue, Oct 3, 2023	29.76	30.15	29.16	29.20
7896	NYSE	OFG	Mon, Oct 2, 2023	29.81	29.98	29.55	29.95
7895	NYSE	OFG	Fri, Sep 29, 2023	30.04	30.72	29.64	29.86
7894	NYSE	OFG	Thu, Sep 28, 2023	29.33	30.27	29.33	29.93
7893	NYSE	OFG	Wed, Sep 27, 2023	29.31	30.02	29.17	29.25
7892	NYSE	OFG	Tue, Sep 26, 2023	28.43	29.18	28.41	29.03
7891	NYSE	OFG	Mon, Sep 25, 2023	28.34	28.84	28.21	28.75
7890	NYSE	OFG	Fri, Sep 22, 2023	28.57	28.58	28.19	28.43
7889	NYSE	OFG	Thu, Sep 21, 2023	28.53	28.78	28.40	28.61
7888	NYSE	OFG	Wed, Sep 20, 2023	29.31	29.52	28.67	28.71
7887	NYSE	OFG	Tue, Sep 19, 2023	29.32	29.45	28.92	29.08
7886	NYSE	OFG	Mon, Sep 18, 2023	29.54	29.80	29.16	29.20
7885	NYSE	OFG	Fri, Sep 15, 2023	29.85	30.02	29.40	29.54
7884	NYSE	OFG	Thu, Sep 14, 2023	29.76	30.19	29.59	30.17
7883	NYSE	OFG	Wed, Sep 13, 2023	29.90	30.02	29.25	29.48
7882	NYSE	OFG	Tue, Sep 12, 2023	29.74	30.03	29.48	29.80
7881	NYSE	OFG	Mon, Sep 11, 2023	29.91	30.11	29.63	29.69
7880	NYSE	OFG	Fri, Sep 8, 2023	29.79	29.90	29.33	29.83
7879	NYSE	OFG	Thu, Sep 7, 2023	30.07	30.11	29.61	29.73
7878	NYSE	OFG	Wed, Sep 6, 2023	30.23	30.31	29.83	30.06
7877	NYSE	OFG	Tue, Sep 5, 2023	30.97	30.97	29.93	30.03
7876	NYSE	OFG	Fri, Sep 1, 2023	30.48	31.46	30.48	31.41
7875	NYSE	OFG	Thu, Aug 31, 2023	30.21	30.35	29.87	30.16
7874	NYSE	OFG	Wed, Aug 30, 2023	30.99	31.17	30.26	30.29
7873	NYSE	OFG	Tue, Aug 29, 2023	30.70	31.16	30.51	31.12
7872	NYSE	OFG	Mon, Aug 28, 2023	30.19	30.80	30.19	30.72
7871	NYSE	OFG	Fri, Aug 25, 2023	30.43	30.62	29.54	30.00
7870	NYSE	OFG	Thu, Aug 24, 2023	30.20	30.69	30.14	30.37
7869	NYSE	OFG	Wed, Aug 23, 2023	29.88	30.20	29.55	30.18
7868	NYSE	OFG	Tue, Aug 22, 2023	30.78	31.08	29.92	29.93
7867	NYSE	OFG	Mon, Aug 21, 2023	31.28	31.37	30.56	30.79
7866	NYSE	OFG	Fri, Aug 18, 2023	30.96	31.41	30.96	31.21
7865	NYSE	OFG	Thu, Aug 17, 2023	31.50	31.66	31.13	31.26
7864	NYSE	OFG	Wed, Aug 16, 2023	31.53	31.95	31.33	31.40
7863	NYSE	OFG	Tue, Aug 15, 2023	31.86	32.09	31.77	31.80
7862	NYSE	OFG	Mon, Aug 14, 2023	32.29	32.29	31.79	32.16
7861	NYSE	OFG	Fri, Aug 11, 2023	32.26	32.72	32.26	32.46
7860	NYSE	OFG	Thu, Aug 10, 2023	32.61	32.93	32.15	32.37
7859	NYSE	OFG	Wed, Aug 9, 2023	32.86	32.88	32.32	32.52
7858	NYSE	OFG	Tue, Aug 8, 2023	32.93	33.27	32.38	33.12
7857	NYSE	OFG	Mon, Aug 7, 2023	33.27	33.81	33.21	33.63
7856	NYSE	OFG	Fri, Aug 4, 2023	33.45	33.76	33.08	33.29
7855	NYSE	OFG	Thu, Aug 3, 2023	33.55	33.61	33.13	33.28
7854	NYSE	OFG	Wed, Aug 2, 2023	33.25	33.77	33.00	33.66
7853	NYSE	OFG	Tue, Aug 1, 2023	33.39	33.80	32.77	33.66
7852	NYSE	OFG	Mon, Jul 31, 2023	33.30	33.54	32.77	33.49
7851	NYSE	OFG	Fri, Jul 28, 2023	33.19	33.56	32.90	33.33
7850	NYSE	OFG	Thu, Jul 27, 2023	33.65	33.96	32.61	32.76
7849	NYSE	OFG	Wed, Jul 26, 2023	33.83	34.20	33.50	33.58
7848	NYSE	OFG	Tue, Jul 25, 2023	33.74	34.14	33.28	33.32
7847	NYSE	OFG	Mon, Jul 24, 2023	33.55	34.30	33.55	33.82
7846	NYSE	OFG	Fri, Jul 21, 2023	33.40	34.11	32.78	33.65
7845	NYSE	OFG	Thu, Jul 20, 2023	31.70	32.76	31.13	32.60
7844	NYSE	OFG	Wed, Jul 19, 2023	30.50	31.17	30.24	30.99
7843	NYSE	OFG	Tue, Jul 18, 2023	28.96	30.42	28.96	30.35
7842	NYSE	OFG	Mon, Jul 17, 2023	28.25	29.11	28.15	28.89
7841	NYSE	OFG	Fri, Jul 14, 2023	28.52	28.70	28.14	28.26
7840	NYSE	OFG	Thu, Jul 13, 2023	28.38	28.92	28.19	28.41
7839	NYSE	OFG	Wed, Jul 12, 2023	27.70	28.35	27.48	28.19
7838	NYSE	OFG	Tue, Jul 11, 2023	27.07	27.37	26.99	27.25
7837	NYSE	OFG	Mon, Jul 10, 2023	26.69	27.44	26.69	27.08
7836	NYSE	OFG	Fri, Jul 7, 2023	26.14	26.82	25.94	26.75
7835	NYSE	OFG	Thu, Jul 6, 2023	26.21	26.54	25.72	26.14
7834	NYSE	OFG	Wed, Jul 5, 2023	26.50	26.73	26.23	26.44
7833	NYSE	OFG	Mon, Jul 3, 2023	25.96	26.81	25.96	26.63
7832	NYSE	OFG	Fri, Jun 30, 2023	26.64	26.64	26.08	26.08
7831	NYSE	OFG	Thu, Jun 29, 2023	25.90	26.46	25.90	26.29
7830	NYSE	OFG	Wed, Jun 28, 2023	25.85	25.96	25.57	25.60
7829	NYSE	OFG	Tue, Jun 27, 2023	25.53	26.15	25.33	25.73
7828	NYSE	OFG	Mon, Jun 26, 2023	25.50	26.01	25.25	25.40
7827	NYSE	OFG	Fri, Jun 23, 2023	25.38	25.82	25.26	25.47
7826	NYSE	OFG	Thu, Jun 22, 2023	26.04	26.04	25.38	25.75
7825	NYSE	OFG	Wed, Jun 21, 2023	26.58	26.58	26.16	26.19
7824	NYSE	OFG	Tue, Jun 20, 2023	26.73	26.73	26.30	26.66
7823	NYSE	OFG	Fri, Jun 16, 2023	27.22	27.22	26.57	26.84
7822	NYSE	OFG	Thu, Jun 15, 2023	26.70	27.35	26.70	27.17
7821	NYSE	OFG	Wed, Jun 14, 2023	27.17	27.61	26.69	26.81
7820	NYSE	OFG	Tue, Jun 13, 2023	26.53	27.38	26.53	27.16
7819	NYSE	OFG	Mon, Jun 12, 2023	27.16	27.33	26.33	26.34
7818	NYSE	OFG	Fri, Jun 9, 2023	27.53	27.53	27.00	27.18
7817	NYSE	OFG	Thu, Jun 8, 2023	27.89	27.95	26.96	27.47
7816	NYSE	OFG	Wed, Jun 7, 2023	27.60	28.40	27.12	28.04
7815	NYSE	OFG	Tue, Jun 6, 2023	25.62	27.37	25.62	27.20
7814	NYSE	OFG	Mon, Jun 5, 2023	26.38	26.13	25.48	26.65
7813	NYSE	OFG	Fri, Jun 2, 2023	25.34	26.74	25.04	26.65
7812	NYSE	OFG	Thu, Jun 1, 2023	24.44	25.09	24.12	24.90
7811	NYSE	OFG	Wed, May 31, 2023	24.80	24.96	23.96	24.26
7810	NYSE	OFG	Tue, May 30, 2023	24.93	25.05	24.53	24.84
7809	NYSE	OFG	Fri, May 26, 2023	24.66	25.06	24.33	24.90
7808	NYSE	OFG	Thu, May 25, 2023	24.52	24.77	24.28	24.70
7807	NYSE	OFG	Wed, May 24, 2023	25.11	25.12	24.57	24.64
7806	NYSE	OFG	Tue, May 23, 2023	24.76	25.63	24.76	25.26
7805	NYSE	OFG	Mon, May 22, 2023	24.46	25.02	24.29	24.84
7804	NYSE	OFG	Fri, May 19, 2023	24.92	24.92	23.88	24.23
7803	NYSE	OFG	Thu, May 18, 2023	24.89	25.09	24.58	24.72
7802	NYSE	OFG	Wed, May 17, 2023	24.09	25.10	23.94	24.96
7801	NYSE	OFG	Tue, May 16, 2023	23.89	24.21	23.61	23.63
7800	NYSE	OFG	Mon, May 15, 2023	23.43	24.13	23.36	23.93
7799	NYSE	OFG	Fri, May 12, 2023	23.65	23.65	23.11	23.37
7798	NYSE	OFG	Thu, May 11, 2023	23.16	23.84	23.16	23.53
7797	NYSE	OFG	Wed, May 10, 2023	23.97	23.97	23.17	23.58
7796	NYSE	OFG	Tue, May 9, 2023	23.62	24.00	23.31	23.54
7795	NYSE	OFG	Mon, May 8, 2023	24.61	24.61	23.61	23.61
7794	NYSE	OFG	Fri, May 5, 2023	23.71	24.47	23.31	24.31
7793	NYSE	OFG	Thu, May 4, 2023	23.03	23.41	22.34	23.00
7792	NYSE	OFG	Wed, May 3, 2023	24.39	25.13	23.42	23.55
7791	NYSE	OFG	Tue, May 2, 2023	25.00	25.05	23.86	24.27
7790	NYSE	OFG	Mon, May 1, 2023	25.68	25.78	25.06	25.11
7789	NYSE	OFG	Fri, Apr 28, 2023	25.49	25.93	25.34	25.57
7788	NYSE	OFG	Thu, Apr 27, 2023	25.52	26.10	25.37	25.61
7787	NYSE	OFG	Wed, Apr 26, 2023	24.85	25.51	24.70	25.48
7786	NYSE	OFG	Tue, Apr 25, 2023	25.18	25.42	24.90	24.97
7785	NYSE	OFG	Mon, Apr 24, 2023	25.57	26.06	25.32	25.33
7784	NYSE	OFG	Fri, Apr 21, 2023	25.39	25.70	25.19	25.67
7783	NYSE	OFG	Thu, Apr 20, 2023	24.66	25.75	24.66	25.28
7782	NYSE	OFG	Wed, Apr 19, 2023	24.20	25.10	24.17	24.94
7781	NYSE	OFG	Tue, Apr 18, 2023	24.58	24.59	24.04	24.20
7780	NYSE	OFG	Mon, Apr 17, 2023	24.07	24.55	23.79	24.50
7779	NYSE	OFG	Fri, Apr 14, 2023	24.46	24.56	23.75	24.15
7778	NYSE	OFG	Thu, Apr 13, 2023	24.09	24.33	23.70	24.17
7777	NYSE	OFG	Wed, Apr 12, 2023	24.28	24.35	23.84	23.92
7776	NYSE	OFG	Tue, Apr 11, 2023	24.10	24.33	24.02	24.12
7775	NYSE	OFG	Mon, Apr 10, 2023	24.00	24.48	23.73	24.01
7774	NYSE	OFG	Thu, Apr 6, 2023	23.62	24.03	23.39	24.02
7773	NYSE	OFG	Wed, Apr 5, 2023	23.37	23.78	23.30	23.57
7772	NYSE	OFG	Tue, Apr 4, 2023	24.74	24.74	23.35	23.79
7771	NYSE	OFG	Mon, Apr 3, 2023	24.86	25.10	24.44	24.70
7770	NYSE	OFG	Fri, Mar 31, 2023	24.49	24.97	24.26	24.94
7769	NYSE	OFG	Thu, Mar 30, 2023	25.24	25.24	24.21	24.37
7768	NYSE	OFG	Wed, Mar 29, 2023	25.69	25.76	25.06	25.03
7767	NYSE	OFG	Tue, Mar 28, 2023	25.80	26.04	25.53	25.57
7766	NYSE	OFG	Mon, Mar 27, 2023	26.43	26.43	25.82	25.83
7765	NYSE	OFG	Fri, Mar 24, 2023	24.59	25.87	24.57	25.82
7764	NYSE	OFG	Thu, Mar 23, 2023	25.95	25.95	24.78	25.00
7763	NYSE	OFG	Wed, Mar 22, 2023	26.58	26.91	25.77	25.81
7762	NYSE	OFG	Tue, Mar 21, 2023	26.89	27.07	26.50	26.58
7761	NYSE	OFG	Mon, Mar 20, 2023	25.88	26.58	25.66	25.79
7760	NYSE	OFG	Fri, Mar 17, 2023	26.46	26.46	25.42	25.55
7759	NYSE	OFG	Thu, Mar 16, 2023	25.96	27.73	25.52	27.06
7758	NYSE	OFG	Wed, Mar 15, 2023	25.95	26.69	25.61	26.41
7757	NYSE	OFG	Tue, Mar 14, 2023	28.19	28.78	26.80	26.99
7756	NYSE	OFG	Mon, Mar 13, 2023	27.00	28.57	25.72	26.67
7755	NYSE	OFG	Fri, Mar 10, 2023	26.86	28.06	26.47	27.60
7754	NYSE	OFG	Thu, Mar 9, 2023	28.52	28.52	27.51	27.52
7753	NYSE	OFG	Wed, Mar 8, 2023	28.78	28.98	28.30	28.64
7752	NYSE	OFG	Tue, Mar 7, 2023	29.39	29.39	28.58	28.68
7751	NYSE	OFG	Mon, Mar 6, 2023	30.00	30.10	29.15	29.45
7750	NYSE	OFG	Fri, Mar 3, 2023	29.85	30.06	29.50	30.02
7749	NYSE	OFG	Thu, Mar 2, 2023	29.94	29.99	29.56	29.73
7748	NYSE	OFG	Wed, Mar 1, 2023	30.27	30.52	30.02	30.14
7747	NYSE	OFG	Tue, Feb 28, 2023	30.00	30.51	30.00	30.42
7746	NYSE	OFG	Mon, Feb 27, 2023	29.98	30.12	29.91	29.97
7745	NYSE	OFG	Fri, Feb 24, 2023	29.75	29.86	29.51	29.86
7744	NYSE	OFG	Thu, Feb 23, 2023	29.73	30.10	29.52	29.88
7743	NYSE	OFG	Wed, Feb 22, 2023	29.48	29.79	29.33	29.70
7742	NYSE	OFG	Tue, Feb 21, 2023	29.50	29.74	29.19	29.42
7741	NYSE	OFG	Fri, Feb 17, 2023	29.26	29.73	29.18	29.70
7740	NYSE	OFG	Thu, Feb 16, 2023	29.00	29.40	28.95	29.15
7739	NYSE	OFG	Wed, Feb 15, 2023	28.72	29.28	28.57	29.22
7738	NYSE	OFG	Tue, Feb 14, 2023	29.14	29.29	28.83	28.96
7737	NYSE	OFG	Mon, Feb 13, 2023	29.17	29.34	29.15	29.19
7736	NYSE	OFG	Fri, Feb 10, 2023	28.87	29.19	28.80	29.18
7735	NYSE	OFG	Thu, Feb 9, 2023	29.47	29.57	28.76	28.89
7734	NYSE	OFG	Wed, Feb 8, 2023	29.25	29.63	29.19	29.25
7733	NYSE	OFG	Tue, Feb 7, 2023	28.95	29.64	28.95	29.60
7732	NYSE	OFG	Mon, Feb 6, 2023	29.50	29.56	28.97	29.18
7731	NYSE	OFG	Fri, Feb 3, 2023	29.17	29.91	28.96	29.62
7730	NYSE	OFG	Thu, Feb 2, 2023	28.98	29.30	28.76	29.25
7729	NYSE	OFG	Wed, Feb 1, 2023	28.18	29.13	28.12	28.83
7728	NYSE	OFG	Tue, Jan 31, 2023	27.67	28.35	27.46	28.31
7727	NYSE	OFG	Mon, Jan 30, 2023	27.68	27.95	27.35	27.59
7726	NYSE	OFG	Fri, Jan 27, 2023	27.71	27.95	27.43	27.78
7725	NYSE	OFG	Thu, Jan 26, 2023	28.38	28.69	26.84	27.67
7724	NYSE	OFG	Wed, Jan 25, 2023	27.24	27.27	26.88	27.27
7723	NYSE	OFG	Tue, Jan 24, 2023	27.11	27.53	27.11	27.33
7722	NYSE	OFG	Mon, Jan 23, 2023	27.49	27.52	27.13	27.50
7721	NYSE	OFG	Fri, Jan 20, 2023	27.66	27.77	27.20	27.59
7720	NYSE	OFG	Thu, Jan 19, 2023	27.23	27.35	26.83	27.30
7719	NYSE	OFG	Wed, Jan 18, 2023	27.94	27.94	27.16	27.25
7718	NYSE	OFG	Tue, Jan 17, 2023	28.45	28.45	27.94	27.96
7717	NYSE	OFG	Fri, Jan 13, 2023	28.05	28.58	27.83	28.44
7716	NYSE	OFG	Thu, Jan 12, 2023	28.06	28.46	28.03	28.32
7715	NYSE	OFG	Wed, Jan 11, 2023	27.83	28.06	27.57	27.85
7714	NYSE	OFG	Tue, Jan 10, 2023	27.65	28.06	27.44	27.80
7713	NYSE	OFG	Mon, Jan 9, 2023	28.45	28.45	27.64	27.70
7712	NYSE	OFG	Fri, Jan 6, 2023	27.72	28.29	27.72	28.27
7711	NYSE	OFG	Thu, Jan 5, 2023	27.70	27.76	27.34	27.56
7710	NYSE	OFG	Wed, Jan 4, 2023	27.92	28.06	27.54	27.72
7709	NYSE	OFG	Tue, Jan 3, 2023	27.62	28.02	27.27	27.67
7708	NYSE	OFG	Fri, Dec 30, 2022	27.50	27.83	27.36	27.56
7707	NYSE	OFG	Thu, Dec 29, 2022	27.18	27.67	27.04	27.67
7706	NYSE	OFG	Wed, Dec 28, 2022	27.36	27.48	27.21	27.03
7705	NYSE	OFG	Tue, Dec 27, 2022	27.25	27.53	27.06	27.28
7704	NYSE	OFG	Fri, Dec 23, 2022	26.75	27.25	26.75	27.20
7703	NYSE	OFG	Thu, Dec 22, 2022	26.67	26.92	26.36	26.90
7702	NYSE	OFG	Wed, Dec 21, 2022	26.51	26.97	26.48	26.75
7701	NYSE	OFG	Tue, Dec 20, 2022	26.44	26.83	26.21	26.35
7700	NYSE	OFG	Mon, Dec 19, 2022	25.94	26.40	25.94	26.39
7699	NYSE	OFG	Fri, Dec 16, 2022	25.67	26.00	25.52	25.92
7698	NYSE	OFG	Thu, Dec 15, 2022	26.30	26.30	25.75	26.00
7697	NYSE	OFG	Wed, Dec 14, 2022	26.74	27.05	26.43	26.60
7696	NYSE	OFG	Tue, Dec 13, 2022	27.56	27.68	26.77	26.86
7695	NYSE	OFG	Mon, Dec 12, 2022	27.07	27.33	26.90	27.14
7694	NYSE	OFG	Fri, Dec 9, 2022	26.80	27.10	26.68	27.05
7693	NYSE	OFG	Thu, Dec 8, 2022	27.08	27.15	26.76	26.94
7692	NYSE	OFG	Wed, Dec 7, 2022	26.74	27.16	26.43	26.91
7691	NYSE	OFG	Tue, Dec 6, 2022	27.09	27.26	26.76	26.98
7690	NYSE	OFG	Mon, Dec 5, 2022	28.39	28.39	26.97	27.22
7689	NYSE	OFG	Fri, Dec 2, 2022	28.32	28.60	28.08	28.59
7688	NYSE	OFG	Thu, Dec 1, 2022	28.89	28.99	28.30	28.59
7687	NYSE	OFG	Wed, Nov 30, 2022	28.42	28.97	27.91	28.97
7686	NYSE	OFG	Tue, Nov 29, 2022	28.49	28.91	28.49	28.56
7685	NYSE	OFG	Mon, Nov 28, 2022	28.75	28.83	28.44	28.65
7684	NYSE	OFG	Fri, Nov 25, 2022	28.93	29.05	28.53	28.95
7683	NYSE	OFG	Wed, Nov 23, 2022	28.68	28.82	28.42	28.70
7682	NYSE	OFG	Tue, Nov 22, 2022	28.50	28.66	28.28	28.62
7681	NYSE	OFG	Mon, Nov 21, 2022	27.79	28.43	27.75	28.41
7680	NYSE	OFG	Fri, Nov 18, 2022	28.44	28.46	27.90	27.93
7679	NYSE	OFG	Thu, Nov 17, 2022	27.85	28.16	27.68	27.98
7678	NYSE	OFG	Wed, Nov 16, 2022	28.37	28.49	28.07	28.09
7677	NYSE	OFG	Tue, Nov 15, 2022	28.11	28.81	28.02	28.50
7676	NYSE	OFG	Mon, Nov 14, 2022	28.19	28.31	27.86	27.93
7675	NYSE	OFG	Fri, Nov 11, 2022	29.34	29.40	28.10	28.21
7674	NYSE	OFG	Thu, Nov 10, 2022	28.71	29.35	28.62	29.11
7673	NYSE	OFG	Wed, Nov 9, 2022	27.94	28.19	27.82	28.03
7672	NYSE	OFG	Tue, Nov 8, 2022	27.99	28.26	27.75	28.01
7671	NYSE	OFG	Mon, Nov 7, 2022	27.88	28.11	27.75	27.91
7670	NYSE	OFG	Fri, Nov 4, 2022	27.48	27.69	27.11	27.66
7669	NYSE	OFG	Thu, Nov 3, 2022	27.36	27.44	26.91	27.20
7668	NYSE	OFG	Wed, Nov 2, 2022	27.87	28.32	27.42	27.57
7667	NYSE	OFG	Tue, Nov 1, 2022	28.03	28.18	27.79	28.01
7666	NYSE	OFG	Mon, Oct 31, 2022	27.81	28.05	27.59	27.88
7665	NYSE	OFG	Fri, Oct 28, 2022	28.08	28.21	27.63	28.00
7664	NYSE	OFG	Thu, Oct 27, 2022	27.88	28.29	27.63	27.82
7663	NYSE	OFG	Wed, Oct 26, 2022	28.06	28.06	27.55	27.55
7662	NYSE	OFG	Tue, Oct 25, 2022	27.47	27.85	27.24	27.81
7661	NYSE	OFG	Mon, Oct 24, 2022	27.41	27.68	27.28	27.51
7660	NYSE	OFG	Fri, Oct 21, 2022	26.94	27.51	26.82	27.37
7659	NYSE	OFG	Thu, Oct 20, 2022	27.33	27.89	26.08	26.70
7658	NYSE	OFG	Wed, Oct 19, 2022	26.97	27.41	26.84	27.34
7657	NYSE	OFG	Tue, Oct 18, 2022	27.87	27.97	27.07	27.19
7656	NYSE	OFG	Mon, Oct 17, 2022	27.30	27.67	26.99	27.41
7655	NYSE	OFG	Fri, Oct 14, 2022	27.66	27.93	26.88	26.97
7654	NYSE	OFG	Thu, Oct 13, 2022	26.24	27.44	26.04	27.32
7653	NYSE	OFG	Wed, Oct 12, 2022	26.24	26.71	26.00	26.42
7652	NYSE	OFG	Tue, Oct 11, 2022	25.97	26.61	25.91	26.36
7651	NYSE	OFG	Mon, Oct 10, 2022	26.40	26.67	26.18	26.19
7650	NYSE	OFG	Fri, Oct 7, 2022	26.60	26.60	26.09	26.13
7649	NYSE	OFG	Thu, Oct 6, 2022	26.87	27.08	26.69	26.81
7648	NYSE	OFG	Wed, Oct 5, 2022	26.86	27.06	26.56	27.05
7647	NYSE	OFG	Tue, Oct 4, 2022	26.07	27.14	26.07	27.14
7646	NYSE	OFG	Mon, Oct 3, 2022	25.42	25.85	25.11	25.69
7645	NYSE	OFG	Fri, Sep 30, 2022	25.20	25.59	25.01	25.13
7644	NYSE	OFG	Thu, Sep 29, 2022	25.16	25.20	24.59	25.10
7643	NYSE	OFG	Wed, Sep 28, 2022	25.68	25.86	25.37	25.42
7642	NYSE	OFG	Tue, Sep 27, 2022	26.14	26.34	25.55	25.62
7641	NYSE	OFG	Mon, Sep 26, 2022	25.93	26.45	25.93	25.94
7640	NYSE	OFG	Fri, Sep 23, 2022	26.51	26.52	25.82	26.13
7639	NYSE	OFG	Thu, Sep 22, 2022	27.35	27.36	26.66	26.77
7638	NYSE	OFG	Wed, Sep 21, 2022	27.77	28.37	27.45	27.45
7637	NYSE	OFG	Tue, Sep 20, 2022	27.48	27.82	27.34	27.51
7636	NYSE	OFG	Mon, Sep 19, 2022	27.04	27.92	27.04	27.59
7635	NYSE	OFG	Fri, Sep 16, 2022	26.84	27.33	26.46	27.32
7634	NYSE	OFG	Thu, Sep 15, 2022	26.55	27.30	26.55	26.96
7633	NYSE	OFG	Wed, Sep 14, 2022	26.66	26.79	26.13	26.68
7632	NYSE	OFG	Tue, Sep 13, 2022	26.80	27.13	26.54	26.76
7631	NYSE	OFG	Mon, Sep 12, 2022	27.26	27.64	27.00	27.36
7630	NYSE	OFG	Fri, Sep 9, 2022	26.68	27.25	26.68	27.07
7629	NYSE	OFG	Thu, Sep 8, 2022	26.08	26.73	25.88	26.61
7628	NYSE	OFG	Wed, Sep 7, 2022	26.00	26.26	25.67	26.22
7627	NYSE	OFG	Tue, Sep 6, 2022	26.82	26.99	25.94	26.27
7626	NYSE	OFG	Fri, Sep 2, 2022	27.24	27.49	26.65	26.86
7625	NYSE	OFG	Thu, Sep 1, 2022	27.04	27.10	26.42	26.57
7624	NYSE	OFG	Wed, Aug 31, 2022	27.24	27.43	27.06	27.20
7623	NYSE	OFG	Tue, Aug 30, 2022	27.53	27.53	27.11	27.32
7622	NYSE	OFG	Mon, Aug 29, 2022	27.77	27.86	27.41	27.50
7621	NYSE	OFG	Fri, Aug 26, 2022	28.70	28.91	27.94	28.08
7620	NYSE	OFG	Thu, Aug 25, 2022	28.03	28.59	27.90	28.56
7619	NYSE	OFG	Wed, Aug 24, 2022	28.27	28.30	27.97	28.15
7618	NYSE	OFG	Tue, Aug 23, 2022	28.74	28.89	28.25	28.26
7617	NYSE	OFG	Mon, Aug 22, 2022	28.95	29.12	28.50	28.64
7616	NYSE	OFG	Fri, Aug 19, 2022	29.38	29.43	29.14	29.30
7615	NYSE	OFG	Thu, Aug 18, 2022	29.56	29.59	29.29	29.51
7614	NYSE	OFG	Wed, Aug 17, 2022	29.37	29.71	29.14	29.58
7613	NYSE	OFG	Tue, Aug 16, 2022	29.42	29.85	29.42	29.68
7612	NYSE	OFG	Mon, Aug 15, 2022	29.20	29.66	29.16	29.64
7611	NYSE	OFG	Fri, Aug 12, 2022	29.38	29.74	29.11	29.68
7610	NYSE	OFG	Thu, Aug 11, 2022	29.27	29.28	28.92	29.18
7609	NYSE	OFG	Wed, Aug 10, 2022	28.77	29.45	28.66	28.97
7608	NYSE	OFG	Tue, Aug 9, 2022	27.88	28.42	27.86	28.41
7607	NYSE	OFG	Mon, Aug 8, 2022	28.12	28.43	27.91	28.03
7606	NYSE	OFG	Fri, Aug 5, 2022	27.63	28.05	27.63	27.83
7605	NYSE	OFG	Thu, Aug 4, 2022	28.50	28.60	27.67	27.73
7604	NYSE	OFG	Wed, Aug 3, 2022	27.75	28.62	27.75	28.40
7603	NYSE	OFG	Tue, Aug 2, 2022	27.34	27.98	27.03	27.36
7602	NYSE	OFG	Mon, Aug 1, 2022	27.11	27.50	27.04	27.26
7601	NYSE	OFG	Fri, Jul 29, 2022	27.25	27.63	27.25	27.47
7600	NYSE	OFG	Thu, Jul 28, 2022	27.35	27.84	27.13	27.34
7599	NYSE	OFG	Wed, Jul 27, 2022	26.80	27.24	26.79	27.02
7598	NYSE	OFG	Tue, Jul 26, 2022	26.85	27.08	26.54	26.60
7597	NYSE	OFG	Mon, Jul 25, 2022	26.79	27.21	26.79	26.96
7596	NYSE	OFG	Fri, Jul 22, 2022	26.98	27.03	26.27	26.49
7595	NYSE	OFG	Thu, Jul 21, 2022	27.05	27.58	26.14	26.76
7594	NYSE	OFG	Wed, Jul 20, 2022	26.80	27.18	26.74	26.99
7593	NYSE	OFG	Tue, Jul 19, 2022	26.57	27.30	26.42	27.04
7592	NYSE	OFG	Mon, Jul 18, 2022	26.13	26.61	26.13	26.31
7591	NYSE	OFG	Fri, Jul 15, 2022	25.33	25.92	25.16	25.81
7590	NYSE	OFG	Thu, Jul 14, 2022	24.78	24.88	24.39	24.85
7589	NYSE	OFG	Wed, Jul 13, 2022	25.53	25.61	25.18	25.31
7588	NYSE	OFG	Tue, Jul 12, 2022	25.50	26.18	25.50	25.79
7587	NYSE	OFG	Mon, Jul 11, 2022	25.57	25.86	25.53	25.80
7586	NYSE	OFG	Fri, Jul 8, 2022	25.92	25.97	25.44	25.87
7585	NYSE	OFG	Thu, Jul 7, 2022	25.68	25.98	25.68	25.71
7584	NYSE	OFG	Wed, Jul 6, 2022	25.46	25.76	25.00	25.31
7583	NYSE	OFG	Tue, Jul 5, 2022	25.29	25.76	24.94	25.69
7582	NYSE	OFG	Fri, Jul 1, 2022	25.35	25.84	25.28	25.74
7581	NYSE	OFG	Thu, Jun 30, 2022	25.05	25.48	24.76	25.40
7580	NYSE	OFG	Wed, Jun 29, 2022	26.29	26.29	25.50	25.52
7579	NYSE	OFG	Tue, Jun 28, 2022	26.48	26.66	26.18	26.12
7578	NYSE	OFG	Mon, Jun 27, 2022	26.78	26.91	26.03	26.11
7577	NYSE	OFG	Fri, Jun 24, 2022	25.82	26.67	25.82	26.64
7576	NYSE	OFG	Thu, Jun 23, 2022	26.42	26.47	25.69	25.69
7575	NYSE	OFG	Wed, Jun 22, 2022	26.29	26.72	26.29	26.61
7574	NYSE	OFG	Tue, Jun 21, 2022	26.76	26.76	26.20	26.60
7573	NYSE	OFG	Fri, Jun 17, 2022	25.69	26.36	25.69	26.12
7572	NYSE	OFG	Thu, Jun 16, 2022	25.83	25.83	25.07	25.46
7571	NYSE	OFG	Wed, Jun 15, 2022	26.78	26.85	25.89	26.28
7570	NYSE	OFG	Tue, Jun 14, 2022	25.57	26.59	25.47	26.43
7569	NYSE	OFG	Mon, Jun 13, 2022	25.75	26.09	25.42	25.55
7568	NYSE	OFG	Fri, Jun 10, 2022	26.70	27.00	26.10	26.34
7567	NYSE	OFG	Thu, Jun 9, 2022	28.04	28.13	27.19	27.22
7566	NYSE	OFG	Wed, Jun 8, 2022	28.38	28.55	27.91	28.09
7565	NYSE	OFG	Tue, Jun 7, 2022	28.27	28.73	28.17	28.64
7564	NYSE	OFG	Mon, Jun 6, 2022	28.81	28.81	28.48	28.49
7563	NYSE	OFG	Fri, Jun 3, 2022	29.23	29.30	28.44	28.64
7562	NYSE	OFG	Thu, Jun 2, 2022	28.36	29.32	27.93	29.22
7561	NYSE	OFG	Wed, Jun 1, 2022	28.46	28.51	27.61	28.24
7560	NYSE	OFG	Tue, May 31, 2022	28.25	28.46	27.99	28.34
7559	NYSE	OFG	Fri, May 27, 2022	27.99	28.50	27.99	28.47
7558	NYSE	OFG	Thu, May 26, 2022	27.79	28.04	27.60	27.93
7557	NYSE	OFG	Wed, May 25, 2022	27.46	28.15	27.35	27.41
7556	NYSE	OFG	Tue, May 24, 2022	27.05	27.73	26.78	27.63
7555	NYSE	OFG	Mon, May 23, 2022	27.38	27.55	27.14	27.26
7554	NYSE	OFG	Fri, May 20, 2022	26.81	27.12	26.41	26.94
7553	NYSE	OFG	Thu, May 19, 2022	26.95	27.08	26.32	26.61
7552	NYSE	OFG	Wed, May 18, 2022	27.71	27.74	26.84	27.12
7551	NYSE	OFG	Tue, May 17, 2022	27.84	28.08	27.51	28.05
7550	NYSE	OFG	Mon, May 16, 2022	27.17	27.61	26.52	27.30
7549	NYSE	OFG	Fri, May 13, 2022	26.76	27.51	26.75	27.36
7548	NYSE	OFG	Thu, May 12, 2022	26.41	26.43	25.69	26.40
7547	NYSE	OFG	Wed, May 11, 2022	26.52	27.14	26.26	26.35
7546	NYSE	OFG	Tue, May 10, 2022	27.00	27.21	25.67	26.29
7545	NYSE	OFG	Mon, May 9, 2022	26.88	27.20	26.68	26.78
7544	NYSE	OFG	Fri, May 6, 2022	27.72	27.93	26.99	27.25
7543	NYSE	OFG	Thu, May 5, 2022	27.64	27.93	27.22	27.60
7542	NYSE	OFG	Wed, May 4, 2022	27.67	28.15	27.34	28.05
7541	NYSE	OFG	Tue, May 3, 2022	27.20	27.62	26.68	27.51
7540	NYSE	OFG	Mon, May 2, 2022	26.58	27.23	26.35	27.23
7539	NYSE	OFG	Fri, Apr 29, 2022	27.23	27.45	26.50	26.58
7538	NYSE	OFG	Thu, Apr 28, 2022	26.81	27.58	26.73	27.49
7537	NYSE	OFG	Wed, Apr 27, 2022	25.93	26.51	25.85	26.38
7536	NYSE	OFG	Tue, Apr 26, 2022	26.20	26.47	25.95	26.07
7535	NYSE	OFG	Mon, Apr 25, 2022	25.97	26.66	25.63	26.56
7534	NYSE	OFG	Fri, Apr 22, 2022	26.83	26.83	26.11	26.21
7533	NYSE	OFG	Thu, Apr 21, 2022	28.33	28.47	26.35	26.49
7532	NYSE	OFG	Wed, Apr 20, 2022	27.24	27.72	27.24	27.48
7531	NYSE	OFG	Tue, Apr 19, 2022	26.19	27.05	26.19	26.94
7530	NYSE	OFG	Mon, Apr 18, 2022	25.55	26.13	25.54	25.99
7529	NYSE	OFG	Thu, Apr 14, 2022	26.03	26.30	25.68	25.79
7528	NYSE	OFG	Wed, Apr 13, 2022	25.50	26.10	25.39	26.02
7527	NYSE	OFG	Tue, Apr 12, 2022	26.19	26.31	25.55	25.71
7526	NYSE	OFG	Mon, Apr 11, 2022	25.46	26.15	25.46	25.68
7525	NYSE	OFG	Fri, Apr 8, 2022	25.73	25.87	25.34	25.44
7524	NYSE	OFG	Thu, Apr 7, 2022	25.98	26.02	25.42	25.60
7523	NYSE	OFG	Wed, Apr 6, 2022	26.00	26.23	25.78	25.91
7522	NYSE	OFG	Tue, Apr 5, 2022	27.02	27.28	25.98	26.05
7521	NYSE	OFG	Mon, Apr 4, 2022	26.77	26.97	26.18	26.87
7520	NYSE	OFG	Fri, Apr 1, 2022	26.76	26.96	26.32	26.62
7519	NYSE	OFG	Thu, Mar 31, 2022	26.58	27.12	26.53	26.64
7518	NYSE	OFG	Wed, Mar 30, 2022	27.65	27.65	26.50	26.71
7517	NYSE	OFG	Tue, Mar 29, 2022	27.53	27.71	27.18	27.49
7516	NYSE	OFG	Mon, Mar 28, 2022	27.22	27.22	26.66	27.03
7515	NYSE	OFG	Fri, Mar 25, 2022	26.99	27.54	26.82	27.42
7514	NYSE	OFG	Thu, Mar 24, 2022	26.94	26.94	26.49	26.83
7513	NYSE	OFG	Wed, Mar 23, 2022	27.34	27.38	26.46	26.55
7512	NYSE	OFG	Tue, Mar 22, 2022	27.92	28.11	27.52	27.62
7511	NYSE	OFG	Mon, Mar 21, 2022	27.90	28.00	27.22	27.56
7510	NYSE	OFG	Fri, Mar 18, 2022	27.61	27.67	26.88	27.66
7509	NYSE	OFG	Thu, Mar 17, 2022	27.53	27.86	27.31	27.58
7508	NYSE	OFG	Wed, Mar 16, 2022	27.30	28.00	27.29	27.91
7507	NYSE	OFG	Tue, Mar 15, 2022	27.59	27.73	26.67	27.12
7506	NYSE	OFG	Mon, Mar 14, 2022	27.57	27.73	27.10	27.34
7505	NYSE	OFG	Fri, Mar 11, 2022	26.82	27.23	26.82	27.14
7504	NYSE	OFG	Thu, Mar 10, 2022	26.36	26.71	26.22	26.52
7503	NYSE	OFG	Wed, Mar 9, 2022	27.05	27.34	26.72	26.75
7502	NYSE	OFG	Tue, Mar 8, 2022	26.55	26.95	26.13	26.21
7501	NYSE	OFG	Mon, Mar 7, 2022	26.85	27.28	26.28	26.31
7500	NYSE	OFG	Fri, Mar 4, 2022	27.45	27.60	26.75	26.87
7499	NYSE	OFG	Thu, Mar 3, 2022	28.03	28.03	27.69	27.97
7498	NYSE	OFG	Wed, Mar 2, 2022	27.20	28.11	27.20	27.90
7497	NYSE	OFG	Tue, Mar 1, 2022	27.89	28.07	26.53	26.90
7496	NYSE	OFG	Mon, Feb 28, 2022	27.47	28.28	27.47	28.18
7495	NYSE	OFG	Fri, Feb 25, 2022	27.17	28.01	27.15	27.93
7494	NYSE	OFG	Thu, Feb 24, 2022	26.47	27.17	26.34	27.05
7493	NYSE	OFG	Wed, Feb 23, 2022	28.25	28.31	27.36	27.41
7492	NYSE	OFG	Tue, Feb 22, 2022	27.63	27.96	27.51	27.89
7491	NYSE	OFG	Fri, Feb 18, 2022	27.58	27.96	27.35	27.78
7490	NYSE	OFG	Thu, Feb 17, 2022	28.03	28.28	27.69	27.72
7489	NYSE	OFG	Wed, Feb 16, 2022	28.27	28.53	28.20	28.33
7488	NYSE	OFG	Tue, Feb 15, 2022	27.98	28.74	27.98	28.42
7487	NYSE	OFG	Mon, Feb 14, 2022	28.22	28.42	27.65	27.72
7486	NYSE	OFG	Fri, Feb 11, 2022	27.99	28.49	27.75	28.02
7485	NYSE	OFG	Thu, Feb 10, 2022	27.63	28.16	27.63	27.99
7484	NYSE	OFG	Wed, Feb 9, 2022	28.59	28.59	27.75	27.88
7483	NYSE	OFG	Tue, Feb 8, 2022	27.92	28.67	27.80	28.60
7482	NYSE	OFG	Mon, Feb 7, 2022	27.33	27.89	27.22	27.69
7481	NYSE	OFG	Fri, Feb 4, 2022	26.90	27.52	26.59	27.31
7480	NYSE	OFG	Thu, Feb 3, 2022	27.25	27.48	26.68	26.76
7479	NYSE	OFG	Wed, Feb 2, 2022	27.61	27.77	26.92	27.28
7478	NYSE	OFG	Tue, Feb 1, 2022	27.54	28.04	27.11	27.72
7477	NYSE	OFG	Mon, Jan 31, 2022	27.55	27.89	26.80	27.67
7476	NYSE	OFG	Fri, Jan 28, 2022	27.38	27.91	27.00	27.91
7475	NYSE	OFG	Thu, Jan 27, 2022	28.42	28.69	27.33	27.49
7474	NYSE	OFG	Wed, Jan 26, 2022	28.00	28.45	27.04	27.46
7473	NYSE	OFG	Tue, Jan 25, 2022	27.55	28.18	27.07	27.78
7472	NYSE	OFG	Mon, Jan 24, 2022	26.67	27.98	26.45	27.83
7471	NYSE	OFG	Fri, Jan 21, 2022	27.61	27.94	27.03	27.04
7470	NYSE	OFG	Thu, Jan 20, 2022	28.80	29.17	27.62	27.74
7469	NYSE	OFG	Wed, Jan 19, 2022	28.49	30.21	27.70	28.87
7468	NYSE	OFG	Tue, Jan 18, 2022	30.37	30.93	30.13	30.20
7467	NYSE	OFG	Fri, Jan 14, 2022	29.42	30.55	29.42	30.54
7466	NYSE	OFG	Thu, Jan 13, 2022	29.36	30.31	29.36	29.96
7465	NYSE	OFG	Wed, Jan 12, 2022	29.58	29.72	29.13	29.15
7464	NYSE	OFG	Tue, Jan 11, 2022	29.74	30.03	29.17	29.55
7463	NYSE	OFG	Mon, Jan 10, 2022	29.58	29.64	29.20	29.57
7462	NYSE	OFG	Fri, Jan 7, 2022	29.07	29.56	28.78	29.40
7461	NYSE	OFG	Thu, Jan 6, 2022	28.33	29.17	28.28	29.08
7460	NYSE	OFG	Wed, Jan 5, 2022	28.11	28.57	27.97	28.02
7459	NYSE	OFG	Tue, Jan 4, 2022	27.97	28.38	27.68	27.91
7458	NYSE	OFG	Mon, Jan 3, 2022	26.90	27.55	26.88	27.37
7457	NYSE	OFG	Fri, Dec 31, 2021	26.71	26.96	26.47	26.56
7456	NYSE	OFG	Thu, Dec 30, 2021	26.86	27.19	26.80	26.85
7455	NYSE	OFG	Wed, Dec 29, 2021	26.84	27.22	26.72	26.90
7454	NYSE	OFG	Tue, Dec 28, 2021	26.64	27.01	26.53	26.78
7453	NYSE	OFG	Mon, Dec 27, 2021	26.35	26.79	26.11	26.77
7452	NYSE	OFG	Thu, Dec 23, 2021	26.18	26.55	26.18	26.22
7451	NYSE	OFG	Wed, Dec 22, 2021	25.75	26.25	25.68	26.15
7450	NYSE	OFG	Tue, Dec 21, 2021	24.71	25.78	24.71	25.71
7449	NYSE	OFG	Mon, Dec 20, 2021	25.42	25.42	24.12	24.46
7448	NYSE	OFG	Fri, Dec 17, 2021	24.68	25.47	24.13	25.31
7447	NYSE	OFG	Thu, Dec 16, 2021	24.69	25.31	24.65	24.86
7446	NYSE	OFG	Wed, Dec 15, 2021	24.52	24.97	24.27	24.41
7445	NYSE	OFG	Tue, Dec 14, 2021	24.16	24.81	24.16	24.48
7444	NYSE	OFG	Mon, Dec 13, 2021	24.39	24.39	23.97	24.14
7443	NYSE	OFG	Fri, Dec 10, 2021	24.67	24.83	24.25	24.59
7442	NYSE	OFG	Thu, Dec 9, 2021	24.78	24.78	24.38	24.51
7441	NYSE	OFG	Wed, Dec 8, 2021	24.94	25.21	24.82	25.07
7440	NYSE	OFG	Tue, Dec 7, 2021	25.09	25.32	24.81	25.02
7439	NYSE	OFG	Mon, Dec 6, 2021	24.96	25.13	24.63	24.79
7438	NYSE	OFG	Fri, Dec 3, 2021	24.91	24.91	24.27	24.51
7437	NYSE	OFG	Thu, Dec 2, 2021	24.08	24.97	23.82	24.69
7436	NYSE	OFG	Wed, Dec 1, 2021	24.94	25.07	23.82	23.84
7435	NYSE	OFG	Tue, Nov 30, 2021	24.06	24.47	23.87	24.10
7434	NYSE	OFG	Mon, Nov 29, 2021	25.44	25.61	24.34	24.49
7433	NYSE	OFG	Fri, Nov 26, 2021	26.04	26.27	24.64	24.81
7432	NYSE	OFG	Wed, Nov 24, 2021	27.22	27.35	27.12	27.15
7431	NYSE	OFG	Tue, Nov 23, 2021	27.11	27.58	27.11	27.27
7430	NYSE	OFG	Mon, Nov 22, 2021	26.89	27.43	26.86	26.99
7429	NYSE	OFG	Fri, Nov 19, 2021	26.53	26.84	26.32	26.60
7428	NYSE	OFG	Thu, Nov 18, 2021	26.88	27.06	26.29	26.88
7427	NYSE	OFG	Wed, Nov 17, 2021	26.80	26.87	26.45	26.74
7426	NYSE	OFG	Tue, Nov 16, 2021	27.00	27.21	26.91	26.97
7425	NYSE	OFG	Mon, Nov 15, 2021	27.23	27.26	26.93	27.01
7424	NYSE	OFG	Fri, Nov 12, 2021	26.89	27.04	26.73	26.99
7423	NYSE	OFG	Thu, Nov 11, 2021	27.10	27.27	26.88	26.93
7422	NYSE	OFG	Wed, Nov 10, 2021	27.07	27.30	26.97	27.04
7421	NYSE	OFG	Tue, Nov 9, 2021	27.31	27.36	26.79	27.01
7420	NYSE	OFG	Mon, Nov 8, 2021	27.57	27.67	27.00	27.08
7419	NYSE	OFG	Fri, Nov 5, 2021	27.21	27.73	27.10	27.33
7418	NYSE	OFG	Thu, Nov 4, 2021	26.80	26.87	26.37	26.85
7417	NYSE	OFG	Wed, Nov 3, 2021	26.07	26.99	26.02	26.82
7416	NYSE	OFG	Tue, Nov 2, 2021	26.39	26.62	25.91	26.21
7415	NYSE	OFG	Mon, Nov 1, 2021	26.24	26.46	25.84	26.44
7414	NYSE	OFG	Fri, Oct 29, 2021	25.95	26.00	25.71	25.90
7413	NYSE	OFG	Thu, Oct 28, 2021	25.59	26.03	25.52	25.86
7412	NYSE	OFG	Wed, Oct 27, 2021	26.70	26.76	25.47	25.54
7411	NYSE	OFG	Tue, Oct 26, 2021	27.29	27.34	26.76	26.88
7410	NYSE	OFG	Mon, Oct 25, 2021	26.65	27.35	26.63	27.29
7409	NYSE	OFG	Fri, Oct 22, 2021	26.04	26.63	25.88	26.57
7408	NYSE	OFG	Thu, Oct 21, 2021	25.60	26.46	25.24	26.17
7407	NYSE	OFG	Wed, Oct 20, 2021	24.70	25.28	22.23	24.91
7406	NYSE	OFG	Tue, Oct 19, 2021	25.66	25.66	25.19	25.41
7405	NYSE	OFG	Mon, Oct 18, 2021	25.55	25.82	25.37	25.39
7404	NYSE	OFG	Fri, Oct 15, 2021	26.41	26.41	25.56	25.56
7403	NYSE	OFG	Thu, Oct 14, 2021	26.06	26.06	25.66	25.89
7402	NYSE	OFG	Wed, Oct 13, 2021	26.18	26.18	25.67	25.77
7401	NYSE	OFG	Tue, Oct 12, 2021	26.01	26.32	25.91	26.21
7400	NYSE	OFG	Mon, Oct 11, 2021	26.31	26.52	26.01	26.01
7399	NYSE	OFG	Fri, Oct 8, 2021	26.01	26.27	25.72	26.15
7398	NYSE	OFG	Thu, Oct 7, 2021	25.97	26.23	25.96	26.15
7397	NYSE	OFG	Wed, Oct 6, 2021	25.45	25.96	25.38	25.77
7396	NYSE	OFG	Tue, Oct 5, 2021	26.19	26.35	25.68	25.70
7395	NYSE	OFG	Mon, Oct 4, 2021	25.77	26.11	25.59	26.02
7394	NYSE	OFG	Fri, Oct 1, 2021	25.24	25.96	25.07	25.73
7393	NYSE	OFG	Thu, Sep 30, 2021	25.91	25.91	25.22	25.22
7392	NYSE	OFG	Wed, Sep 29, 2021	25.64	25.88	25.45	25.66
7391	NYSE	OFG	Tue, Sep 28, 2021	25.40	25.75	25.24	25.36
7390	NYSE	OFG	Mon, Sep 27, 2021	24.44	25.51	24.22	25.16
7389	NYSE	OFG	Fri, Sep 24, 2021	23.94	24.53	23.78	24.12
7388	NYSE	OFG	Thu, Sep 23, 2021	23.54	24.18	23.54	23.96
7387	NYSE	OFG	Wed, Sep 22, 2021	23.23	23.53	23.15	23.23
7386	NYSE	OFG	Tue, Sep 21, 2021	23.44	23.44	22.89	22.89
7385	NYSE	OFG	Mon, Sep 20, 2021	23.02	23.35	22.54	23.16
7384	NYSE	OFG	Fri, Sep 17, 2021	22.75	23.70	22.75	23.70
7383	NYSE	OFG	Thu, Sep 16, 2021	23.06	23.21	22.66	22.75
7382	NYSE	OFG	Wed, Sep 15, 2021	22.49	23.11	22.49	22.95
7381	NYSE	OFG	Tue, Sep 14, 2021	23.23	23.31	22.36	22.54
7380	NYSE	OFG	Mon, Sep 13, 2021	23.02	23.20	22.64	23.19
7379	NYSE	OFG	Fri, Sep 10, 2021	23.29	23.42	22.74	22.81
7378	NYSE	OFG	Thu, Sep 9, 2021	23.07	23.35	23.01	23.07
7377	NYSE	OFG	Wed, Sep 8, 2021	23.11	23.33	23.02	23.15
7376	NYSE	OFG	Tue, Sep 7, 2021	23.81	23.93	23.29	23.31
7375	NYSE	OFG	Fri, Sep 3, 2021	23.84	23.99	23.63	23.81
7374	NYSE	OFG	Thu, Sep 2, 2021	23.94	24.10	23.71	23.90
7373	NYSE	OFG	Wed, Sep 1, 2021	23.82	23.98	23.65	23.83
7372	NYSE	OFG	Tue, Aug 31, 2021	23.67	23.97	23.64	23.81
7371	NYSE	OFG	Mon, Aug 30, 2021	24.17	24.17	23.64	23.64
7370	NYSE	OFG	Fri, Aug 27, 2021	23.28	24.05	23.28	23.99
7369	NYSE	OFG	Thu, Aug 26, 2021	23.53	23.62	23.15	23.15
7368	NYSE	OFG	Wed, Aug 25, 2021	23.59	23.85	23.44	23.46
7367	NYSE	OFG	Tue, Aug 24, 2021	23.49	23.68	23.35	23.56
7366	NYSE	OFG	Mon, Aug 23, 2021	23.74	23.74	23.25	23.50
7365	NYSE	OFG	Fri, Aug 20, 2021	22.95	23.47	22.95	23.41
7364	NYSE	OFG	Thu, Aug 19, 2021	22.86	23.26	22.80	23.00
7363	NYSE	OFG	Wed, Aug 18, 2021	23.51	23.77	23.19	23.25
7362	NYSE	OFG	Tue, Aug 17, 2021	23.62	23.95	23.26	23.54
7361	NYSE	OFG	Mon, Aug 16, 2021	23.86	24.01	23.67	23.86
7360	NYSE	OFG	Fri, Aug 13, 2021	24.20	24.38	23.86	24.01
7359	NYSE	OFG	Thu, Aug 12, 2021	24.51	24.51	23.87	24.19
7358	NYSE	OFG	Wed, Aug 11, 2021	24.11	24.47	23.71	24.40
7357	NYSE	OFG	Tue, Aug 10, 2021	23.76	24.33	23.73	23.94
7356	NYSE	OFG	Mon, Aug 9, 2021	23.81	24.20	23.57	23.74
7355	NYSE	OFG	Fri, Aug 6, 2021	23.67	24.31	23.49	23.98
7354	NYSE	OFG	Thu, Aug 5, 2021	23.14	23.35	22.95	23.32
7353	NYSE	OFG	Wed, Aug 4, 2021	22.86	23.34	22.86	22.91
7352	NYSE	OFG	Tue, Aug 3, 2021	22.89	23.38	22.49	23.30
7351	NYSE	OFG	Mon, Aug 2, 2021	23.14	23.73	22.75	22.82
7350	NYSE	OFG	Fri, Jul 30, 2021	23.13	23.84	23.07	23.10
7349	NYSE	OFG	Thu, Jul 29, 2021	22.99	23.70	22.77	23.29
7348	NYSE	OFG	Wed, Jul 28, 2021	22.33	22.33	21.66	22.21
7347	NYSE	OFG	Tue, Jul 27, 2021	21.74	22.11	21.63	22.09
7346	NYSE	OFG	Mon, Jul 26, 2021	22.04	22.50	21.80	22.07
7345	NYSE	OFG	Fri, Jul 23, 2021	21.87	22.27	21.74	21.91
7344	NYSE	OFG	Thu, Jul 22, 2021	22.28	22.28	21.39	21.66
7343	NYSE	OFG	Wed, Jul 21, 2021	21.81	22.56	21.50	22.20
7342	NYSE	OFG	Tue, Jul 20, 2021	20.14	21.27	20.06	20.49
7341	NYSE	OFG	Mon, Jul 19, 2021	20.14	20.41	19.78	20.04
7340	NYSE	OFG	Fri, Jul 16, 2021	21.60	21.77	20.81	20.82
7339	NYSE	OFG	Thu, Jul 15, 2021	20.81	21.49	20.81	21.34
7338	NYSE	OFG	Wed, Jul 14, 2021	21.36	21.64	20.90	20.98
7337	NYSE	OFG	Tue, Jul 13, 2021	21.68	21.76	21.23	21.29
7336	NYSE	OFG	Mon, Jul 12, 2021	21.29	21.85	21.29	21.84
7335	NYSE	OFG	Fri, Jul 9, 2021	21.36	21.80	21.24	21.72
7334	NYSE	OFG	Thu, Jul 8, 2021	20.70	20.98	20.39	20.77
7333	NYSE	OFG	Wed, Jul 7, 2021	21.00	21.40	20.86	21.06
7332	NYSE	OFG	Tue, Jul 6, 2021	22.01	22.01	21.03	21.24
7331	NYSE	OFG	Fri, Jul 2, 2021	22.31	22.31	21.85	21.91
7330	NYSE	OFG	Thu, Jul 1, 2021	22.24	22.39	21.95	22.31
7329	NYSE	OFG	Wed, Jun 30, 2021	22.28	22.36	22.04	22.12
7328	NYSE	OFG	Tue, Jun 29, 2021	22.50	22.77	22.18	22.27
7327	NYSE	OFG	Mon, Jun 28, 2021	23.03	23.24	22.12	22.32
7326	NYSE	OFG	Fri, Jun 25, 2021	23.08	23.33	22.88	23.23
7325	NYSE	OFG	Thu, Jun 24, 2021	22.78	23.02	22.52	22.99
7324	NYSE	OFG	Wed, Jun 23, 2021	22.73	22.84	22.35	22.62
7323	NYSE	OFG	Tue, Jun 22, 2021	23.05	23.12	22.50	22.71
7322	NYSE	OFG	Mon, Jun 21, 2021	21.87	23.14	21.64	23.08
7321	NYSE	OFG	Fri, Jun 18, 2021	22.38	22.60	21.60	21.61
7320	NYSE	OFG	Thu, Jun 17, 2021	24.38	24.38	22.79	22.85
7319	NYSE	OFG	Wed, Jun 16, 2021	23.93	24.49	23.54	24.26
7318	NYSE	OFG	Tue, Jun 15, 2021	23.75	24.23	23.58	24.00
7317	NYSE	OFG	Mon, Jun 14, 2021	24.12	24.23	23.49	23.69
7316	NYSE	OFG	Fri, Jun 11, 2021	24.14	24.34	23.97	24.11
7315	NYSE	OFG	Thu, Jun 10, 2021	24.70	24.70	24.09	24.12
7314	NYSE	OFG	Wed, Jun 9, 2021	24.56	24.60	24.19	24.44
7313	NYSE	OFG	Tue, Jun 8, 2021	24.20	24.79	23.97	24.67
7312	NYSE	OFG	Mon, Jun 7, 2021	24.26	24.57	24.10	24.32
7311	NYSE	OFG	Fri, Jun 4, 2021	23.88	24.16	23.68	24.13
7310	NYSE	OFG	Thu, Jun 3, 2021	23.73	24.07	23.47	24.03
7309	NYSE	OFG	Wed, Jun 2, 2021	24.01	24.24	23.70	23.83
7308	NYSE	OFG	Tue, Jun 1, 2021	24.69	24.79	24.07	24.33
7307	NYSE	OFG	Fri, May 28, 2021	24.15	24.39	23.66	24.10
7306	NYSE	OFG	Thu, May 27, 2021	24.30	24.46	23.97	24.19
7305	NYSE	OFG	Wed, May 26, 2021	23.65	24.06	23.51	23.95
7304	NYSE	OFG	Tue, May 25, 2021	24.77	24.96	23.67	23.68
7303	NYSE	OFG	Mon, May 24, 2021	25.08	25.08	24.59	24.71
7302	NYSE	OFG	Fri, May 21, 2021	25.24	25.28	24.76	25.03
7301	NYSE	OFG	Thu, May 20, 2021	24.85	24.97	24.48	24.97
7300	NYSE	OFG	Wed, May 19, 2021	24.44	25.09	23.90	24.95
7299	NYSE	OFG	Tue, May 18, 2021	25.07	25.52	24.78	24.79
7298	NYSE	OFG	Mon, May 17, 2021	24.75	25.16	24.54	25.14
7297	NYSE	OFG	Fri, May 14, 2021	24.87	25.10	24.65	25.04
7296	NYSE	OFG	Thu, May 13, 2021	23.69	24.77	23.69	24.64
7295	NYSE	OFG	Wed, May 12, 2021	23.97	24.29	23.66	23.70
7294	NYSE	OFG	Tue, May 11, 2021	23.78	24.04	23.53	23.83
7293	NYSE	OFG	Mon, May 10, 2021	24.50	24.77	23.92	24.00
7292	NYSE	OFG	Fri, May 7, 2021	24.47	24.75	24.35	24.45
7291	NYSE	OFG	Thu, May 6, 2021	24.41	24.81	24.05	24.80
7290	NYSE	OFG	Wed, May 5, 2021	23.90	24.32	23.47	24.26
7289	NYSE	OFG	Tue, May 4, 2021	23.69	24.00	23.40	23.90
7288	NYSE	OFG	Mon, May 3, 2021	23.76	24.00	23.50	23.93
7287	NYSE	OFG	Fri, Apr 30, 2021	23.72	24.15	23.62	23.69
7286	NYSE	OFG	Thu, Apr 29, 2021	24.00	24.38	23.78	23.93
7285	NYSE	OFG	Wed, Apr 28, 2021	24.17	24.17	23.56	23.66
7284	NYSE	OFG	Tue, Apr 27, 2021	23.84	23.89	23.42	23.87
7283	NYSE	OFG	Mon, Apr 26, 2021	24.25	24.89	23.76	23.85
7282	NYSE	OFG	Fri, Apr 23, 2021	22.93	24.40	22.93	24.18
7281	NYSE	OFG	Thu, Apr 22, 2021	24.25	24.25	22.84	22.85
7280	NYSE	OFG	Wed, Apr 21, 2021	23.50	24.33	23.00	24.20
7279	NYSE	OFG	Tue, Apr 20, 2021	23.43	23.43	22.32	22.48
7278	NYSE	OFG	Mon, Apr 19, 2021	23.66	23.88	23.34	23.55
7277	NYSE	OFG	Fri, Apr 16, 2021	23.75	23.77	23.30	23.66
7276	NYSE	OFG	Thu, Apr 15, 2021	23.49	23.49	22.79	23.39
7275	NYSE	OFG	Wed, Apr 14, 2021	23.30	23.48	23.19	23.33
7274	NYSE	OFG	Tue, Apr 13, 2021	23.68	23.73	23.04	23.15
7273	NYSE	OFG	Mon, Apr 12, 2021	23.54	24.04	23.49	23.69
7272	NYSE	OFG	Fri, Apr 9, 2021	23.46	23.70	23.10	23.48
7271	NYSE	OFG	Thu, Apr 8, 2021	22.90	23.43	22.39	23.39
7270	NYSE	OFG	Wed, Apr 7, 2021	23.32	23.32	22.65	22.86
7269	NYSE	OFG	Tue, Apr 6, 2021	23.38	23.74	22.97	23.10
7268	NYSE	OFG	Mon, Apr 5, 2021	23.57	23.73	23.18	23.57
7267	NYSE	OFG	Thu, Apr 1, 2021	22.51	23.11	22.45	23.07
7266	NYSE	OFG	Wed, Mar 31, 2021	22.31	23.00	22.16	22.62
7265	NYSE	OFG	Tue, Mar 30, 2021	21.84	22.59	21.84	22.32
7264	NYSE	OFG	Mon, Mar 29, 2021	22.17	22.56	21.54	21.66
7263	NYSE	OFG	Fri, Mar 26, 2021	21.89	22.63	21.62	22.49
7262	NYSE	OFG	Thu, Mar 25, 2021	20.96	21.58	20.86	21.34
7261	NYSE	OFG	Wed, Mar 24, 2021	21.24	22.00	21.03	21.04
7260	NYSE	OFG	Tue, Mar 23, 2021	21.09	21.40	20.78	21.07
7259	NYSE	OFG	Mon, Mar 22, 2021	22.56	22.85	21.14	21.40
7258	NYSE	OFG	Fri, Mar 19, 2021	22.56	23.19	22.00	22.93
7257	NYSE	OFG	Thu, Mar 18, 2021	22.72	23.45	22.50	22.79
7256	NYSE	OFG	Wed, Mar 17, 2021	22.45	22.94	22.05	22.42
7255	NYSE	OFG	Tue, Mar 16, 2021	22.22	22.50	21.71	22.28
7254	NYSE	OFG	Mon, Mar 15, 2021	22.60	22.72	21.88	22.25
7253	NYSE	OFG	Fri, Mar 12, 2021	22.87	23.24	22.33	22.72
7252	NYSE	OFG	Thu, Mar 11, 2021	22.10	22.56	22.09	22.38
7251	NYSE	OFG	Wed, Mar 10, 2021	21.55	22.55	21.46	22.22
7250	NYSE	OFG	Tue, Mar 9, 2021	21.38	21.94	20.46	21.55
7249	NYSE	OFG	Mon, Mar 8, 2021	20.48	21.80	20.48	21.56
7248	NYSE	OFG	Fri, Mar 5, 2021	20.19	20.19	19.43	20.14
7247	NYSE	OFG	Thu, Mar 4, 2021	19.89	20.50	19.26	19.68
7246	NYSE	OFG	Wed, Mar 3, 2021	19.85	20.68	19.85	20.02
7245	NYSE	OFG	Tue, Mar 2, 2021	19.86	20.04	19.63	19.73
7244	NYSE	OFG	Mon, Mar 1, 2021	19.60	20.28	19.60	20.07
7243	NYSE	OFG	Fri, Feb 26, 2021	19.36	19.73	18.76	19.31
7242	NYSE	OFG	Thu, Feb 25, 2021	20.05	20.05	19.20	19.45
7241	NYSE	OFG	Wed, Feb 24, 2021	19.44	20.20	19.44	19.84
7240	NYSE	OFG	Tue, Feb 23, 2021	19.36	19.70	19.15	19.44
7239	NYSE	OFG	Mon, Feb 22, 2021	18.75	19.33	18.75	19.19
7238	NYSE	OFG	Fri, Feb 19, 2021	18.66	18.86	18.62	18.86
7237	NYSE	OFG	Thu, Feb 18, 2021	18.62	18.93	18.47	18.57
7236	NYSE	OFG	Wed, Feb 17, 2021	18.42	18.87	18.42	18.76
7235	NYSE	OFG	Tue, Feb 16, 2021	18.65	18.88	18.48	18.60
7234	NYSE	OFG	Fri, Feb 12, 2021	18.40	18.65	18.19	18.59
7233	NYSE	OFG	Thu, Feb 11, 2021	18.76	19.16	18.29	18.59
7232	NYSE	OFG	Wed, Feb 10, 2021	18.80	18.95	18.39	18.72
7231	NYSE	OFG	Tue, Feb 9, 2021	18.45	18.79	18.12	18.73
7230	NYSE	OFG	Mon, Feb 8, 2021	18.35	18.60	18.28	18.56
7229	NYSE	OFG	Fri, Feb 5, 2021	18.57	18.67	17.86	18.20
7228	NYSE	OFG	Thu, Feb 4, 2021	17.81	18.66	17.81	18.35
7227	NYSE	OFG	Wed, Feb 3, 2021	17.87	17.94	17.37	17.72
7226	NYSE	OFG	Tue, Feb 2, 2021	18.07	18.17	17.65	18.03
7225	NYSE	OFG	Mon, Feb 1, 2021	17.30	17.83	16.98	17.75
7224	NYSE	OFG	Fri, Jan 29, 2021	17.60	17.60	16.75	17.18
7223	NYSE	OFG	Thu, Jan 28, 2021	16.91	17.85	16.74	17.72
7222	NYSE	OFG	Wed, Jan 27, 2021	16.92	16.92	16.00	16.48
7221	NYSE	OFG	Tue, Jan 26, 2021	18.43	18.43	17.33	17.41
7220	NYSE	OFG	Mon, Jan 25, 2021	18.78	19.16	17.36	18.22
7219	NYSE	OFG	Fri, Jan 22, 2021	18.92	19.26	18.61	19.14
7218	NYSE	OFG	Thu, Jan 21, 2021	19.86	19.86	19.00	19.19
7217	NYSE	OFG	Wed, Jan 20, 2021	20.00	20.22	19.70	19.87
7216	NYSE	OFG	Tue, Jan 19, 2021	20.40	20.41	19.88	20.17
7215	NYSE	OFG	Fri, Jan 15, 2021	19.93	20.41	19.83	20.12
7214	NYSE	OFG	Thu, Jan 14, 2021	20.20	20.72	20.00	20.55
7213	NYSE	OFG	Wed, Jan 13, 2021	20.16	20.39	19.79	20.05
7212	NYSE	OFG	Tue, Jan 12, 2021	19.47	20.66	19.36	20.44
7211	NYSE	OFG	Mon, Jan 11, 2021	18.88	19.40	18.58	19.22
7210	NYSE	OFG	Fri, Jan 8, 2021	19.79	19.79	18.84	19.25
7209	NYSE	OFG	Thu, Jan 7, 2021	20.35	20.40	19.63	19.69
7208	NYSE	OFG	Wed, Jan 6, 2021	18.75	20.40	18.71	20.08
7207	NYSE	OFG	Tue, Jan 5, 2021	17.81	18.32	17.81	18.09
7206	NYSE	OFG	Mon, Jan 4, 2021	18.60	19.03	17.66	17.68
7205	NYSE	OFG	Thu, Dec 31, 2020	18.02	18.61	17.97	18.54
7204	NYSE	OFG	Wed, Dec 30, 2020	17.92	18.25	17.76	18.07
7203	NYSE	OFG	Tue, Dec 29, 2020	18.16	18.38	17.72	17.88
7202	NYSE	OFG	Mon, Dec 28, 2020	17.87	18.38	17.79	18.12
7201	NYSE	OFG	Thu, Dec 24, 2020	17.75	17.84	17.37	17.77
7200	NYSE	OFG	Wed, Dec 23, 2020	17.29	17.88	17.29	17.77
7199	NYSE	OFG	Tue, Dec 22, 2020	17.42	17.68	17.11	17.12
7198	NYSE	OFG	Mon, Dec 21, 2020	17.51	17.77	17.15	17.46
7197	NYSE	OFG	Fri, Dec 18, 2020	17.84	18.12	17.49	17.62
7196	NYSE	OFG	Thu, Dec 17, 2020	17.80	17.80	17.48	17.69
7195	NYSE	OFG	Wed, Dec 16, 2020	17.99	18.03	17.72	17.77
7194	NYSE	OFG	Tue, Dec 15, 2020	18.03	18.03	17.54	17.87
7193	NYSE	OFG	Mon, Dec 14, 2020	17.78	18.11	17.70	17.75
7192	NYSE	OFG	Fri, Dec 11, 2020	17.50	17.62	17.30	17.39
7191	NYSE	OFG	Thu, Dec 10, 2020	17.60	17.90	17.48	17.85
7190	NYSE	OFG	Wed, Dec 9, 2020	18.03	18.07	17.63	17.87
7189	NYSE	OFG	Tue, Dec 8, 2020	17.67	17.91	17.62	17.79
7188	NYSE	OFG	Mon, Dec 7, 2020	17.94	18.07	17.78	17.88
7187	NYSE	OFG	Fri, Dec 4, 2020	17.65	18.10	17.61	18.06
7186	NYSE	OFG	Thu, Dec 3, 2020	17.60	17.65	17.25	17.40
7185	NYSE	OFG	Wed, Dec 2, 2020	17.18	17.64	17.18	17.52
7184	NYSE	OFG	Tue, Dec 1, 2020	17.32	17.37	16.88	17.15
7183	NYSE	OFG	Mon, Nov 30, 2020	17.32	17.32	16.63	16.75
7182	NYSE	OFG	Fri, Nov 27, 2020	17.63	17.85	17.04	17.49
7181	NYSE	OFG	Wed, Nov 25, 2020	17.92	18.23	17.58	17.76
7180	NYSE	OFG	Tue, Nov 24, 2020	17.42	18.41	17.24	18.23
7179	NYSE	OFG	Mon, Nov 23, 2020	17.12	17.21	16.85	16.96
7178	NYSE	OFG	Fri, Nov 20, 2020	16.67	16.79	16.45	16.71
7177	NYSE	OFG	Thu, Nov 19, 2020	16.93	17.04	16.59	16.97
7176	NYSE	OFG	Wed, Nov 18, 2020	17.66	17.83	17.00	17.00
7175	NYSE	OFG	Tue, Nov 17, 2020	17.45	17.65	17.19	17.52
7174	NYSE	OFG	Mon, Nov 16, 2020	17.39	17.82	17.13	17.75
7173	NYSE	OFG	Fri, Nov 13, 2020	16.54	16.84	16.21	16.62
7172	NYSE	OFG	Thu, Nov 12, 2020	16.31	16.39	15.95	16.29
7171	NYSE	OFG	Wed, Nov 11, 2020	17.32	17.32	16.42	16.64
7170	NYSE	OFG	Tue, Nov 10, 2020	17.25	17.49	16.76	17.22
7169	NYSE	OFG	Mon, Nov 9, 2020	16.45	19.13	16.11	16.96
7168	NYSE	OFG	Fri, Nov 6, 2020	15.37	15.37	14.80	14.84
7167	NYSE	OFG	Thu, Nov 5, 2020	14.56	15.22	14.56	15.13
7166	NYSE	OFG	Wed, Nov 4, 2020	15.01	15.01	14.40	14.54
7165	NYSE	OFG	Tue, Nov 3, 2020	15.39	15.84	15.28	15.65
7164	NYSE	OFG	Mon, Nov 2, 2020	14.68	15.13	14.51	15.01
7163	NYSE	OFG	Fri, Oct 30, 2020	14.44	14.56	14.21	14.39
7162	NYSE	OFG	Thu, Oct 29, 2020	13.99	14.45	13.77	14.29
7161	NYSE	OFG	Wed, Oct 28, 2020	13.98	14.33	13.98	14.07
7160	NYSE	OFG	Tue, Oct 27, 2020	14.99	14.99	14.21	14.25
7159	NYSE	OFG	Mon, Oct 26, 2020	14.74	14.98	14.44	14.98
7158	NYSE	OFG	Fri, Oct 23, 2020	16.35	16.87	14.97	15.02
7157	NYSE	OFG	Thu, Oct 22, 2020	15.02	15.66	14.94	15.59
7156	NYSE	OFG	Wed, Oct 21, 2020	14.82	15.00	14.62	14.95
7155	NYSE	OFG	Tue, Oct 20, 2020	14.27	14.75	14.19	14.70
7154	NYSE	OFG	Mon, Oct 19, 2020	14.16	14.31	13.81	14.07
7153	NYSE	OFG	Fri, Oct 16, 2020	14.39	14.43	14.00	14.07
7152	NYSE	OFG	Thu, Oct 15, 2020	13.95	14.48	13.71	14.37
7151	NYSE	OFG	Wed, Oct 14, 2020	13.92	14.16	13.89	14.01
7150	NYSE	OFG	Tue, Oct 13, 2020	14.08	14.25	13.80	14.08
7149	NYSE	OFG	Mon, Oct 12, 2020	13.90	14.14	13.90	14.12
7148	NYSE	OFG	Fri, Oct 9, 2020	14.40	14.46	13.90	13.94
7147	NYSE	OFG	Thu, Oct 8, 2020	13.98	14.27	13.70	14.22
7146	NYSE	OFG	Wed, Oct 7, 2020	13.71	13.95	13.32	13.76
7145	NYSE	OFG	Tue, Oct 6, 2020	13.93	14.24	13.47	13.49
7144	NYSE	OFG	Mon, Oct 5, 2020	13.25	13.67	13.23	13.65
7143	NYSE	OFG	Fri, Oct 2, 2020	12.28	13.07	12.28	12.99
7142	NYSE	OFG	Thu, Oct 1, 2020	12.56	12.67	12.24	12.59
7141	NYSE	OFG	Wed, Sep 30, 2020	12.46	12.82	12.34	12.46
7140	NYSE	OFG	Tue, Sep 29, 2020	12.63	12.63	12.14	12.46
7139	NYSE	OFG	Mon, Sep 28, 2020	12.45	12.87	12.45	12.62
7138	NYSE	OFG	Fri, Sep 25, 2020	12.10	12.29	12.06	12.25
7137	NYSE	OFG	Thu, Sep 24, 2020	12.21	12.54	11.97	12.22
7136	NYSE	OFG	Wed, Sep 23, 2020	12.51	12.82	12.10	12.12
7135	NYSE	OFG	Tue, Sep 22, 2020	12.64	12.78	12.28	12.36
7134	NYSE	OFG	Mon, Sep 21, 2020	13.01	13.11	12.33	12.52
7133	NYSE	OFG	Fri, Sep 18, 2020	13.13	13.43	12.95	13.39
7132	NYSE	OFG	Thu, Sep 17, 2020	12.71	13.15	12.71	13.06
7131	NYSE	OFG	Wed, Sep 16, 2020	13.04	13.26	12.78	13.01
7130	NYSE	OFG	Tue, Sep 15, 2020	13.19	13.30	12.84	12.91
7129	NYSE	OFG	Mon, Sep 14, 2020	12.99	13.34	12.83	13.17
7128	NYSE	OFG	Fri, Sep 11, 2020	12.94	13.00	12.71	12.82
7127	NYSE	OFG	Thu, Sep 10, 2020	13.12	13.30	12.95	12.98
7126	NYSE	OFG	Wed, Sep 9, 2020	13.25	13.25	12.89	13.04
7125	NYSE	OFG	Tue, Sep 8, 2020	13.41	13.41	12.95	13.11
7124	NYSE	OFG	Fri, Sep 4, 2020	13.74	13.74	13.29	13.65
7123	NYSE	OFG	Thu, Sep 3, 2020	13.26	13.73	13.17	13.31
7122	NYSE	OFG	Wed, Sep 2, 2020	13.10	13.24	13.00	13.14
7121	NYSE	OFG	Tue, Sep 1, 2020	12.71	13.30	12.62	13.18
7120	NYSE	OFG	Mon, Aug 31, 2020	13.12	13.18	12.82	12.84
7119	NYSE	OFG	Fri, Aug 28, 2020	13.43	13.43	13.11	13.25
7118	NYSE	OFG	Thu, Aug 27, 2020	13.14	13.54	13.14	13.20
7117	NYSE	OFG	Wed, Aug 26, 2020	13.26	13.37	12.99	13.02
7116	NYSE	OFG	Tue, Aug 25, 2020	13.57	13.61	13.16	13.32
7115	NYSE	OFG	Mon, Aug 24, 2020	12.90	13.36	12.62	13.28
7114	NYSE	OFG	Fri, Aug 21, 2020	12.58	12.89	12.58	12.67
7113	NYSE	OFG	Thu, Aug 20, 2020	12.78	12.87	12.63	12.80
7112	NYSE	OFG	Wed, Aug 19, 2020	12.85	13.12	12.76	12.98
7111	NYSE	OFG	Tue, Aug 18, 2020	13.19	13.19	12.64	12.82
7110	NYSE	OFG	Mon, Aug 17, 2020	13.79	13.79	13.12	13.26
7109	NYSE	OFG	Fri, Aug 14, 2020	13.16	13.83	13.09	13.77
7108	NYSE	OFG	Thu, Aug 13, 2020	13.42	13.55	13.22	13.38
7107	NYSE	OFG	Wed, Aug 12, 2020	14.23	14.38	13.45	13.58
7106	NYSE	OFG	Tue, Aug 11, 2020	14.25	14.51	13.85	13.85
7105	NYSE	OFG	Mon, Aug 10, 2020	13.97	14.18	13.76	13.77
7104	NYSE	OFG	Fri, Aug 7, 2020	12.93	13.76	12.90	13.75
7103	NYSE	OFG	Thu, Aug 6, 2020	13.31	13.31	12.97	13.10
7102	NYSE	OFG	Wed, Aug 5, 2020	13.28	13.42	13.05	13.22
7101	NYSE	OFG	Tue, Aug 4, 2020	12.96	13.07	12.78	13.00
7100	NYSE	OFG	Mon, Aug 3, 2020	13.18	13.18	12.87	13.02
7099	NYSE	OFG	Fri, Jul 31, 2020	13.31	13.31	12.76	13.08
7098	NYSE	OFG	Thu, Jul 30, 2020	13.29	13.50	13.05	13.38
7097	NYSE	OFG	Wed, Jul 29, 2020	13.46	13.70	13.32	13.68
7096	NYSE	OFG	Tue, Jul 28, 2020	13.39	13.63	13.24	13.33
7095	NYSE	OFG	Mon, Jul 27, 2020	13.97	14.25	13.46	13.60
7094	NYSE	OFG	Fri, Jul 24, 2020	14.15	14.32	13.92	14.09
7093	NYSE	OFG	Thu, Jul 23, 2020	13.49	14.50	13.49	14.35
7092	NYSE	OFG	Wed, Jul 22, 2020	13.47	13.67	13.38	13.62
7091	NYSE	OFG	Tue, Jul 21, 2020	13.04	13.74	13.04	13.70
7090	NYSE	OFG	Mon, Jul 20, 2020	12.85	13.11	12.73	12.85
7089	NYSE	OFG	Fri, Jul 17, 2020	13.33	13.43	12.98	12.99
7088	NYSE	OFG	Thu, Jul 16, 2020	13.47	13.73	13.28	13.39
7087	NYSE	OFG	Wed, Jul 15, 2020	13.27	13.83	13.18	13.67
7086	NYSE	OFG	Tue, Jul 14, 2020	12.78	13.00	12.60	12.72
7085	NYSE	OFG	Mon, Jul 13, 2020	13.21	13.22	12.56	12.86
7084	NYSE	OFG	Fri, Jul 10, 2020	12.34	13.00	12.34	12.92
7083	NYSE	OFG	Thu, Jul 9, 2020	12.57	12.77	12.23	12.32
7082	NYSE	OFG	Wed, Jul 8, 2020	12.67	12.90	12.34	12.68
7081	NYSE	OFG	Tue, Jul 7, 2020	12.95	13.06	12.67	12.76
7080	NYSE	OFG	Mon, Jul 6, 2020	13.44	13.66	13.02	13.20
7079	NYSE	OFG	Thu, Jul 2, 2020	13.47	13.71	12.91	12.96
7078	NYSE	OFG	Wed, Jul 1, 2020	13.46	13.57	12.82	12.95
7077	NYSE	OFG	Tue, Jun 30, 2020	12.84	13.45	12.75	13.37
7076	NYSE	OFG	Mon, Jun 29, 2020	12.32	13.24	12.22	13.01
7075	NYSE	OFG	Fri, Jun 26, 2020	12.18	12.39	11.86	12.03
7074	NYSE	OFG	Thu, Jun 25, 2020	11.93	12.52	11.86	12.49
7073	NYSE	OFG	Wed, Jun 24, 2020	12.47	12.48	11.80	12.10
7072	NYSE	OFG	Tue, Jun 23, 2020	12.65	12.96	12.48	12.59
7071	NYSE	OFG	Mon, Jun 22, 2020	12.22	12.55	11.98	12.53
7070	NYSE	OFG	Fri, Jun 19, 2020	12.73	12.79	12.33	12.45
7069	NYSE	OFG	Thu, Jun 18, 2020	12.11	12.70	12.11	12.49
7068	NYSE	OFG	Wed, Jun 17, 2020	12.92	12.94	12.40	12.43
7067	NYSE	OFG	Tue, Jun 16, 2020	13.05	13.21	12.58	12.89
7066	NYSE	OFG	Mon, Jun 15, 2020	11.85	12.57	11.76	12.42
7065	NYSE	OFG	Fri, Jun 12, 2020	12.74	12.76	12.00	12.52
7064	NYSE	OFG	Thu, Jun 11, 2020	12.27	12.56	12.00	12.03
7063	NYSE	OFG	Wed, Jun 10, 2020	14.08	14.08	13.34	13.38
7062	NYSE	OFG	Tue, Jun 9, 2020	14.38	14.57	13.86	14.15
7061	NYSE	OFG	Mon, Jun 8, 2020	14.86	15.10	14.65	14.96
7060	NYSE	OFG	Fri, Jun 5, 2020	14.75	14.83	14.11	14.42
7059	NYSE	OFG	Thu, Jun 4, 2020	13.03	13.57	12.76	13.44
7058	NYSE	OFG	Wed, Jun 3, 2020	12.62	13.37	12.53	13.14
7057	NYSE	OFG	Tue, Jun 2, 2020	12.49	12.61	11.99	12.19
7056	NYSE	OFG	Mon, Jun 1, 2020	12.18	12.61	11.95	12.23
7055	NYSE	OFG	Fri, May 29, 2020	12.19	12.48	11.98	12.15
7054	NYSE	OFG	Thu, May 28, 2020	13.73	13.73	12.40	12.49
7053	NYSE	OFG	Wed, May 27, 2020	13.54	13.57	12.92	13.51
7052	NYSE	OFG	Tue, May 26, 2020	12.62	12.89	12.55	12.75
7051	NYSE	OFG	Fri, May 22, 2020	12.05	12.18	11.65	11.86
7050	NYSE	OFG	Thu, May 21, 2020	12.19	12.35	11.83	12.07
7049	NYSE	OFG	Wed, May 20, 2020	11.28	12.33	11.28	12.12
7048	NYSE	OFG	Tue, May 19, 2020	11.52	11.64	10.98	11.13
7047	NYSE	OFG	Mon, May 18, 2020	11.00	11.99	11.00	11.70
7046	NYSE	OFG	Fri, May 15, 2020	10.34	10.47	10.13	10.34
7045	NYSE	OFG	Thu, May 14, 2020	9.76	10.44	9.38	10.41
7044	NYSE	OFG	Wed, May 13, 2020	10.58	10.58	9.88	10.11
7043	NYSE	OFG	Tue, May 12, 2020	11.37	11.37	10.71	10.78
7042	NYSE	OFG	Mon, May 11, 2020	11.79	11.79	11.18	11.28
7041	NYSE	OFG	Fri, May 8, 2020	11.65	12.29	11.53	12.20
7040	NYSE	OFG	Thu, May 7, 2020	11.18	11.63	11.10	11.29
7039	NYSE	OFG	Wed, May 6, 2020	11.21	11.30	10.80	11.04
7038	NYSE	OFG	Tue, May 5, 2020	11.92	12.13	11.08	11.09
7037	NYSE	OFG	Mon, May 4, 2020	11.50	11.74	11.26	11.63
7036	NYSE	OFG	Fri, May 1, 2020	12.08	12.09	11.39	11.80
7035	NYSE	OFG	Thu, Apr 30, 2020	13.05	13.06	12.10	12.58
7034	NYSE	OFG	Wed, Apr 29, 2020	13.26	14.34	13.07	13.60
7033	NYSE	OFG	Tue, Apr 28, 2020	13.24	13.34	12.75	12.89
7032	NYSE	OFG	Mon, Apr 27, 2020	12.05	12.94	11.86	12.67
7031	NYSE	OFG	Fri, Apr 24, 2020	11.97	12.05	11.30	11.75
7030	NYSE	OFG	Thu, Apr 23, 2020	10.40	11.97	10.40	11.83
7029	NYSE	OFG	Wed, Apr 22, 2020	11.07	11.07	10.45	10.67
7028	NYSE	OFG	Tue, Apr 21, 2020	10.83	11.06	10.56	10.68
7027	NYSE	OFG	Mon, Apr 20, 2020	11.02	11.74	11.00	11.34
7026	NYSE	OFG	Fri, Apr 17, 2020	10.85	11.85	10.70	11.39
7025	NYSE	OFG	Thu, Apr 16, 2020	11.12	11.32	10.25	10.62
7024	NYSE	OFG	Wed, Apr 15, 2020	11.31	11.49	10.92	11.18
7023	NYSE	OFG	Tue, Apr 14, 2020	12.77	13.05	11.64	12.08
7022	NYSE	OFG	Mon, Apr 13, 2020	13.10	13.10	12.05	12.39
7021	NYSE	OFG	Thu, Apr 9, 2020	12.62	13.31	12.44	13.17
7020	NYSE	OFG	Wed, Apr 8, 2020	11.92	12.40	11.62	12.13
7019	NYSE	OFG	Tue, Apr 7, 2020	11.90	12.19	11.07	11.80
7018	NYSE	OFG	Mon, Apr 6, 2020	10.44	11.22	10.34	11.16
7017	NYSE	OFG	Fri, Apr 3, 2020	10.20	10.48	9.55	9.99
7016	NYSE	OFG	Thu, Apr 2, 2020	9.88	10.70	9.69	10.32
7015	NYSE	OFG	Wed, Apr 1, 2020	10.56	10.67	9.87	10.00
7014	NYSE	OFG	Tue, Mar 31, 2020	11.18	11.36	10.76	11.18
7013	NYSE	OFG	Mon, Mar 30, 2020	11.68	11.68	10.87	11.39
7012	NYSE	OFG	Fri, Mar 27, 2020	10.83	11.89	10.60	11.63
7011	NYSE	OFG	Thu, Mar 26, 2020	10.52	11.54	10.34	11.41
7010	NYSE	OFG	Wed, Mar 25, 2020	10.46	11.05	10.00	10.37
7009	NYSE	OFG	Tue, Mar 24, 2020	10.02	10.68	9.95	10.46
7008	NYSE	OFG	Mon, Mar 23, 2020	9.57	9.86	8.67	9.32
7007	NYSE	OFG	Fri, Mar 20, 2020	9.68	10.18	8.92	9.52
7006	NYSE	OFG	Thu, Mar 19, 2020	9.34	9.98	8.63	9.70
7005	NYSE	OFG	Wed, Mar 18, 2020	10.24	10.41	8.63	9.41
7004	NYSE	OFG	Tue, Mar 17, 2020	10.99	11.15	9.97	11.02
7003	NYSE	OFG	Mon, Mar 16, 2020	11.90	12.27	10.51	10.58
7002	NYSE	OFG	Fri, Mar 13, 2020	13.18	13.18	12.06	13.10
7001	NYSE	OFG	Thu, Mar 12, 2020	12.19	13.66	12.14	12.25
7000	NYSE	OFG	Wed, Mar 11, 2020	14.10	14.43	13.33	13.46
6999	NYSE	OFG	Tue, Mar 10, 2020	15.08	15.27	13.76	14.66
6998	NYSE	OFG	Mon, Mar 9, 2020	14.90	15.57	11.50	14.47
6997	NYSE	OFG	Fri, Mar 6, 2020	16.39	17.01	16.01	16.64
6996	NYSE	OFG	Thu, Mar 5, 2020	16.99	17.38	16.93	17.26
6995	NYSE	OFG	Wed, Mar 4, 2020	17.29	17.70	16.51	17.64
6994	NYSE	OFG	Tue, Mar 3, 2020	18.04	18.47	16.96	17.04
6993	NYSE	OFG	Mon, Mar 2, 2020	16.96	18.16	16.87	18.13
6992	NYSE	OFG	Fri, Feb 28, 2020	16.60	17.17	16.43	16.74
6991	NYSE	OFG	Thu, Feb 27, 2020	17.22	18.01	17.12	17.30
6990	NYSE	OFG	Wed, Feb 26, 2020	18.39	18.46	17.86	17.88
6989	NYSE	OFG	Tue, Feb 25, 2020	19.14	19.14	18.16	18.18
6988	NYSE	OFG	Mon, Feb 24, 2020	19.10	19.26	18.87	19.18
6987	NYSE	OFG	Fri, Feb 21, 2020	20.05	20.05	19.58	19.79
6986	NYSE	OFG	Thu, Feb 20, 2020	20.22	20.46	19.89	20.13
6985	NYSE	OFG	Wed, Feb 19, 2020	20.24	20.38	20.10	20.37
6984	NYSE	OFG	Tue, Feb 18, 2020	20.49	20.67	20.11	20.17
6983	NYSE	OFG	Fri, Feb 14, 2020	20.68	21.06	20.54	20.59
6982	NYSE	OFG	Thu, Feb 13, 2020	20.59	20.86	20.51	20.76
6981	NYSE	OFG	Wed, Feb 12, 2020	20.70	20.80	20.43	20.72
6980	NYSE	OFG	Tue, Feb 11, 2020	20.42	20.71	20.27	20.60
6979	NYSE	OFG	Mon, Feb 10, 2020	19.71	20.35	19.67	20.29
6978	NYSE	OFG	Fri, Feb 7, 2020	20.09	20.13	19.56	19.71
6977	NYSE	OFG	Thu, Feb 6, 2020	20.83	20.95	20.18	20.30
6976	NYSE	OFG	Wed, Feb 5, 2020	20.44	20.83	20.32	20.82
6975	NYSE	OFG	Tue, Feb 4, 2020	20.49	20.52	20.06	20.07
6974	NYSE	OFG	Mon, Feb 3, 2020	19.92	20.13	19.92	20.11
6973	NYSE	OFG	Fri, Jan 31, 2020	20.13	20.20	19.64	19.71
6972	NYSE	OFG	Thu, Jan 30, 2020	19.97	20.51	19.88	20.38
6971	NYSE	OFG	Wed, Jan 29, 2020	20.22	20.33	18.75	19.92
6970	NYSE	OFG	Tue, Jan 28, 2020	20.65	20.65	20.19	20.40
6969	NYSE	OFG	Mon, Jan 27, 2020	20.37	20.67	20.24	20.40
6968	NYSE	OFG	Fri, Jan 24, 2020	21.66	21.66	20.59	20.80
6967	NYSE	OFG	Thu, Jan 23, 2020	21.53	21.66	21.29	21.62
6966	NYSE	OFG	Wed, Jan 22, 2020	21.79	21.85	21.51	21.63
6965	NYSE	OFG	Tue, Jan 21, 2020	21.86	21.98	21.61	21.62
6964	NYSE	OFG	Fri, Jan 17, 2020	22.21	22.47	21.80	21.99
6963	NYSE	OFG	Thu, Jan 16, 2020	21.49	22.11	21.49	22.00
6962	NYSE	OFG	Wed, Jan 15, 2020	21.49	21.55	21.14	21.48
6961	NYSE	OFG	Tue, Jan 14, 2020	22.13	22.13	21.46	21.60
6960	NYSE	OFG	Mon, Jan 13, 2020	22.36	22.36	22.11	22.14
6959	NYSE	OFG	Fri, Jan 10, 2020	22.70	22.71	22.23	22.33
6958	NYSE	OFG	Thu, Jan 9, 2020	22.78	23.07	22.60	22.79
6957	NYSE	OFG	Wed, Jan 8, 2020	22.45	22.82	22.27	22.64
6956	NYSE	OFG	Tue, Jan 7, 2020	23.03	23.03	22.23	22.41
6955	NYSE	OFG	Mon, Jan 6, 2020	23.07	23.22	22.87	22.89
6954	NYSE	OFG	Fri, Jan 3, 2020	23.12	23.52	22.93	23.40
6953	NYSE	OFG	Thu, Jan 2, 2020	23.58	23.74	23.25	23.50
6952	NYSE	OFG	Tue, Dec 31, 2019	23.45	23.76	23.45	23.61
6951	NYSE	OFG	Mon, Dec 30, 2019	23.53	23.65	23.40	23.54
6950	NYSE	OFG	Fri, Dec 27, 2019	23.68	23.68	23.35	23.55
6949	NYSE	OFG	Thu, Dec 26, 2019	23.40	23.57	23.28	23.56
6948	NYSE	OFG	Tue, Dec 24, 2019	23.51	23.51	23.32	23.46
6947	NYSE	OFG	Mon, Dec 23, 2019	23.32	23.35	23.09	23.34
6946	NYSE	OFG	Fri, Dec 20, 2019	23.33	23.36	23.00	23.32
6945	NYSE	OFG	Thu, Dec 19, 2019	22.97	23.38	22.93	23.20
6944	NYSE	OFG	Wed, Dec 18, 2019	23.65	23.74	23.03	23.04
6943	NYSE	OFG	Tue, Dec 17, 2019	23.15	23.71	23.06	23.59
6942	NYSE	OFG	Mon, Dec 16, 2019	22.69	23.11	22.58	23.05
6941	NYSE	OFG	Fri, Dec 13, 2019	22.57	22.81	22.25	22.49
6940	NYSE	OFG	Thu, Dec 12, 2019	22.07	22.67	22.07	22.55
6939	NYSE	OFG	Wed, Dec 11, 2019	21.95	22.02	21.75	21.96
6938	NYSE	OFG	Tue, Dec 10, 2019	21.55	21.86	21.55	21.77
6937	NYSE	OFG	Mon, Dec 9, 2019	21.50	21.76	21.50	21.65
6936	NYSE	OFG	Fri, Dec 6, 2019	21.25	21.85	21.25	21.64
6935	NYSE	OFG	Thu, Dec 5, 2019	21.00	21.22	20.95	21.06
6934	NYSE	OFG	Wed, Dec 4, 2019	20.95	21.26	20.95	21.02
6933	NYSE	OFG	Tue, Dec 3, 2019	21.00	21.05	20.55	20.91
6932	NYSE	OFG	Mon, Dec 2, 2019	21.48	21.63	21.17	21.31
6931	NYSE	OFG	Fri, Nov 29, 2019	21.33	21.83	21.33	21.45
6930	NYSE	OFG	Wed, Nov 27, 2019	21.28	21.55	21.27	21.51
6929	NYSE	OFG	Tue, Nov 26, 2019	21.70	22.03	21.09	21.13
6928	NYSE	OFG	Mon, Nov 25, 2019	20.86	22.37	20.78	21.82
6927	NYSE	OFG	Fri, Nov 22, 2019	20.44	20.73	20.32	20.40
6926	NYSE	OFG	Thu, Nov 21, 2019	20.11	20.49	19.90	20.27
6925	NYSE	OFG	Wed, Nov 20, 2019	20.57	20.81	19.85	20.00
6924	NYSE	OFG	Tue, Nov 19, 2019	21.22	21.40	20.72	20.79
6923	NYSE	OFG	Mon, Nov 18, 2019	21.15	21.26	21.01	21.12
6922	NYSE	OFG	Fri, Nov 15, 2019	21.49	21.62	21.08	21.16
6921	NYSE	OFG	Thu, Nov 14, 2019	21.31	21.47	21.16	21.32
6920	NYSE	OFG	Wed, Nov 13, 2019	21.65	21.65	21.23	21.35
6919	NYSE	OFG	Tue, Nov 12, 2019	21.41	21.72	21.32	21.65
6918	NYSE	OFG	Mon, Nov 11, 2019	21.05	21.42	21.05	21.41
6917	NYSE	OFG	Fri, Nov 8, 2019	21.24	21.45	21.17	21.31
6916	NYSE	OFG	Thu, Nov 7, 2019	21.37	21.66	21.09	21.27
6915	NYSE	OFG	Wed, Nov 6, 2019	21.05	21.33	20.85	21.11
6914	NYSE	OFG	Tue, Nov 5, 2019	21.00	21.31	20.83	21.14
6913	NYSE	OFG	Mon, Nov 4, 2019	20.92	20.95	20.61	20.84
6912	NYSE	OFG	Fri, Nov 1, 2019	20.54	20.66	20.27	20.63
6911	NYSE	OFG	Thu, Oct 31, 2019	20.55	20.58	19.95	20.31
6910	NYSE	OFG	Wed, Oct 30, 2019	21.43	21.43	20.66	20.81
6909	NYSE	OFG	Tue, Oct 29, 2019	21.46	21.65	21.41	21.51
6908	NYSE	OFG	Mon, Oct 28, 2019	20.90	21.48	20.86	21.44
6907	NYSE	OFG	Fri, Oct 25, 2019	20.28	20.91	20.28	20.70
6906	NYSE	OFG	Thu, Oct 24, 2019	20.82	20.82	20.37	20.43
6905	NYSE	OFG	Wed, Oct 23, 2019	21.23	21.37	20.61	20.86
6904	NYSE	OFG	Tue, Oct 22, 2019	22.31	22.39	20.79	21.25
6903	NYSE	OFG	Mon, Oct 21, 2019	23.76	23.76	21.85	22.53
6902	NYSE	OFG	Fri, Oct 18, 2019	23.21	23.57	23.07	23.43
6901	NYSE	OFG	Thu, Oct 17, 2019	23.14	23.39	23.02	23.35
6900	NYSE	OFG	Wed, Oct 16, 2019	23.22	23.43	23.01	23.04
6899	NYSE	OFG	Tue, Oct 15, 2019	23.09	23.47	22.95	23.28
6898	NYSE	OFG	Mon, Oct 14, 2019	22.98	23.20	22.90	23.01
6897	NYSE	OFG	Fri, Oct 11, 2019	22.96	23.21	22.87	22.98
6896	NYSE	OFG	Thu, Oct 10, 2019	21.96	22.41	21.78	22.34
6895	NYSE	OFG	Wed, Oct 9, 2019	21.80	22.12	21.66	21.82
6894	NYSE	OFG	Tue, Oct 8, 2019	21.51	21.68	21.28	21.51
6893	NYSE	OFG	Mon, Oct 7, 2019	21.72	22.01	21.72	21.84
6892	NYSE	OFG	Fri, Oct 4, 2019	21.45	21.94	21.36	21.93
6891	NYSE	OFG	Thu, Oct 3, 2019	21.11	21.49	20.83	21.36
6890	NYSE	OFG	Wed, Oct 2, 2019	21.27	21.53	20.90	21.31
6889	NYSE	OFG	Tue, Oct 1, 2019	22.11	22.34	21.28	21.46
6888	NYSE	OFG	Mon, Sep 30, 2019	22.11	22.35	21.83	21.90
6887	NYSE	OFG	Fri, Sep 27, 2019	22.12	22.53	21.94	22.14
6886	NYSE	OFG	Thu, Sep 26, 2019	22.24	22.27	21.99	21.98
6885	NYSE	OFG	Wed, Sep 25, 2019	21.96	22.37	21.96	22.36
6884	NYSE	OFG	Tue, Sep 24, 2019	22.30	22.43	21.78	21.91
6883	NYSE	OFG	Mon, Sep 23, 2019	22.28	22.49	22.00	22.31
6882	NYSE	OFG	Fri, Sep 20, 2019	22.20	22.74	22.11	22.45
6881	NYSE	OFG	Thu, Sep 19, 2019	22.21	22.51	22.11	22.17
6880	NYSE	OFG	Wed, Sep 18, 2019	22.15	22.39	21.99	22.30
6879	NYSE	OFG	Tue, Sep 17, 2019	22.24	22.32	22.04	22.24
6878	NYSE	OFG	Mon, Sep 16, 2019	22.26	22.49	22.15	22.39
6877	NYSE	OFG	Fri, Sep 13, 2019	22.72	22.92	22.39	22.47
6876	NYSE	OFG	Thu, Sep 12, 2019	22.42	22.84	22.17	22.55
6875	NYSE	OFG	Wed, Sep 11, 2019	22.19	22.81	21.95	22.68
6874	NYSE	OFG	Tue, Sep 10, 2019	21.71	22.35	21.69	22.07
6873	NYSE	OFG	Mon, Sep 9, 2019	20.64	21.81	20.64	21.59
6872	NYSE	OFG	Fri, Sep 6, 2019	20.68	20.81	20.38	20.52
6871	NYSE	OFG	Thu, Sep 5, 2019	20.88	21.37	20.74	20.74
6870	NYSE	OFG	Wed, Sep 4, 2019	20.45	20.57	20.24	20.48
6869	NYSE	OFG	Tue, Sep 3, 2019	20.27	20.46	20.12	20.23
6868	NYSE	OFG	Fri, Aug 30, 2019	21.13	21.20	20.44	20.52
6867	NYSE	OFG	Thu, Aug 29, 2019	20.69	21.03	20.55	20.97
6866	NYSE	OFG	Wed, Aug 28, 2019	19.88	20.64	19.80	20.48
6865	NYSE	OFG	Tue, Aug 27, 2019	20.58	20.80	19.77	19.90
6864	NYSE	OFG	Mon, Aug 26, 2019	20.09	20.55	19.91	20.53
6863	NYSE	OFG	Fri, Aug 23, 2019	20.60	21.00	19.74	19.84
6862	NYSE	OFG	Thu, Aug 22, 2019	20.81	20.84	20.52	20.72
6861	NYSE	OFG	Wed, Aug 21, 2019	20.69	20.92	20.53	20.75
6860	NYSE	OFG	Tue, Aug 20, 2019	20.64	20.83	20.45	20.55
6859	NYSE	OFG	Mon, Aug 19, 2019	20.83	21.02	20.59	20.77
6858	NYSE	OFG	Fri, Aug 16, 2019	20.30	20.74	20.30	20.55
6857	NYSE	OFG	Thu, Aug 15, 2019	20.21	20.31	20.09	20.15
6856	NYSE	OFG	Wed, Aug 14, 2019	20.22	20.38	20.03	20.24
6855	NYSE	OFG	Tue, Aug 13, 2019	20.62	21.10	20.36	20.79
6854	NYSE	OFG	Mon, Aug 12, 2019	21.02	21.06	20.41	20.53
6853	NYSE	OFG	Fri, Aug 9, 2019	21.30	21.47	21.12	21.31
6852	NYSE	OFG	Thu, Aug 8, 2019	20.80	21.44	20.73	21.40
6851	NYSE	OFG	Wed, Aug 7, 2019	20.67	20.80	20.45	20.64
6850	NYSE	OFG	Tue, Aug 6, 2019	20.95	21.19	20.52	20.98
6849	NYSE	OFG	Mon, Aug 5, 2019	20.94	21.06	20.28	20.86
6848	NYSE	OFG	Fri, Aug 2, 2019	21.79	21.80	21.17	21.35
6847	NYSE	OFG	Thu, Aug 1, 2019	22.57	22.89	21.84	21.94
6846	NYSE	OFG	Wed, Jul 31, 2019	22.81	23.15	22.57	22.63
6845	NYSE	OFG	Tue, Jul 30, 2019	22.39	22.92	22.23	22.82
6844	NYSE	OFG	Mon, Jul 29, 2019	23.13	23.31	22.46	22.62
6843	NYSE	OFG	Fri, Jul 26, 2019	22.95	23.25	22.81	23.20
6842	NYSE	OFG	Thu, Jul 25, 2019	22.59	23.19	22.56	22.80
6841	NYSE	OFG	Wed, Jul 24, 2019	22.20	22.67	21.94	22.64
6840	NYSE	OFG	Tue, Jul 23, 2019	22.64	22.83	21.82	22.20
6839	NYSE	OFG	Mon, Jul 22, 2019	20.97	23.68	20.75	22.50
6838	NYSE	OFG	Fri, Jul 19, 2019	23.29	23.61	23.22	23.30
6837	NYSE	OFG	Thu, Jul 18, 2019	22.99	23.46	22.76	23.34
6836	NYSE	OFG	Wed, Jul 17, 2019	23.38	23.47	22.91	23.03
6835	NYSE	OFG	Tue, Jul 16, 2019	23.60	23.71	23.36	23.55
6834	NYSE	OFG	Mon, Jul 15, 2019	23.93	23.93	23.43	23.59
6833	NYSE	OFG	Fri, Jul 12, 2019	23.90	24.05	23.51	23.91
6832	NYSE	OFG	Thu, Jul 11, 2019	24.17	24.19	23.59	23.80
6831	NYSE	OFG	Wed, Jul 10, 2019	24.22	24.44	24.09	24.13
6830	NYSE	OFG	Tue, Jul 9, 2019	23.80	24.22	23.75	24.20
6829	NYSE	OFG	Mon, Jul 8, 2019	23.94	24.11	23.81	23.87
6828	NYSE	OFG	Fri, Jul 5, 2019	23.55	24.10	23.55	24.06
6827	NYSE	OFG	Wed, Jul 3, 2019	23.41	23.67	23.29	23.58
6826	NYSE	OFG	Tue, Jul 2, 2019	23.91	23.96	23.17	23.36
6825	NYSE	OFG	Mon, Jul 1, 2019	24.44	24.46	23.80	24.00
6824	NYSE	OFG	Fri, Jun 28, 2019	24.01	24.52	23.67	23.77
6823	NYSE	OFG	Thu, Jun 27, 2019	23.82	24.95	22.96	23.66
6822	NYSE	OFG	Wed, Jun 26, 2019	20.60	20.94	20.42	20.63
6821	NYSE	OFG	Tue, Jun 25, 2019	20.54	20.59	20.06	20.49
6820	NYSE	OFG	Mon, Jun 24, 2019	20.63	21.10	20.55	20.60
6819	NYSE	OFG	Fri, Jun 21, 2019	20.59	20.88	20.41	20.62
6818	NYSE	OFG	Thu, Jun 20, 2019	22.10	22.21	20.69	20.74
6817	NYSE	OFG	Wed, Jun 19, 2019	21.19	22.06	21.19	21.89
6816	NYSE	OFG	Tue, Jun 18, 2019	20.20	21.28	20.15	21.20
6815	NYSE	OFG	Mon, Jun 17, 2019	19.76	20.20	19.61	20.13
6814	NYSE	OFG	Fri, Jun 14, 2019	19.77	19.91	19.62	19.75
6813	NYSE	OFG	Thu, Jun 13, 2019	19.92	20.09	19.79	19.86
6812	NYSE	OFG	Wed, Jun 12, 2019	19.53	20.00	19.41	19.79
6811	NYSE	OFG	Tue, Jun 11, 2019	19.78	19.84	19.46	19.63
6810	NYSE	OFG	Mon, Jun 10, 2019	19.45	19.73	19.44	19.59
6809	NYSE	OFG	Fri, Jun 7, 2019	19.25	19.36	19.07	19.32
6808	NYSE	OFG	Thu, Jun 6, 2019	19.33	19.41	18.84	19.22
6807	NYSE	OFG	Wed, Jun 5, 2019	19.73	19.73	19.27	19.28
6806	NYSE	OFG	Tue, Jun 4, 2019	19.35	19.74	19.25	19.72
6805	NYSE	OFG	Mon, Jun 3, 2019	18.82	19.19	18.81	19.13
6804	NYSE	OFG	Fri, May 31, 2019	18.75	18.80	18.59	18.78
6803	NYSE	OFG	Thu, May 30, 2019	19.51	19.61	18.88	19.06
6802	NYSE	OFG	Wed, May 29, 2019	19.09	19.55	19.08	19.45
6801	NYSE	OFG	Tue, May 28, 2019	19.46	19.60	19.28	19.34
6800	NYSE	OFG	Fri, May 24, 2019	18.95	19.56	18.95	19.48
6799	NYSE	OFG	Thu, May 23, 2019	19.21	19.23	18.70	18.83
6798	NYSE	OFG	Wed, May 22, 2019	19.62	19.69	19.32	19.45
6797	NYSE	OFG	Tue, May 21, 2019	19.52	19.71	19.36	19.68
6796	NYSE	OFG	Mon, May 20, 2019	19.10	19.48	19.07	19.41
6795	NYSE	OFG	Fri, May 17, 2019	19.08	19.56	18.80	19.25
6794	NYSE	OFG	Thu, May 16, 2019	19.25	19.64	19.25	19.28
6793	NYSE	OFG	Wed, May 15, 2019	19.39	19.43	19.07	19.24
6792	NYSE	OFG	Tue, May 14, 2019	19.33	19.71	19.21	19.68
6791	NYSE	OFG	Mon, May 13, 2019	19.74	19.78	19.26	19.34
6790	NYSE	OFG	Fri, May 10, 2019	19.71	20.14	19.61	20.13
6789	NYSE	OFG	Thu, May 9, 2019	19.60	19.82	19.53	19.78
6788	NYSE	OFG	Wed, May 8, 2019	20.12	20.20	19.77	19.79
6787	NYSE	OFG	Tue, May 7, 2019	20.41	20.57	19.94	20.11
6786	NYSE	OFG	Mon, May 6, 2019	20.19	20.73	20.19	20.62
6785	NYSE	OFG	Fri, May 3, 2019	20.26	20.60	20.25	20.53
6784	NYSE	OFG	Thu, May 2, 2019	19.91	20.30	19.85	20.17
6783	NYSE	OFG	Wed, May 1, 2019	20.18	20.38	19.73	19.87
6782	NYSE	OFG	Tue, Apr 30, 2019	20.38	20.55	20.08	20.18
6781	NYSE	OFG	Mon, Apr 29, 2019	19.80	20.57	19.80	20.45
6780	NYSE	OFG	Fri, Apr 26, 2019	19.53	19.83	19.53	19.77
6779	NYSE	OFG	Thu, Apr 25, 2019	19.81	19.86	19.45	19.61
6778	NYSE	OFG	Wed, Apr 24, 2019	19.56	20.13	19.42	19.91
6777	NYSE	OFG	Tue, Apr 23, 2019	18.61	19.58	18.56	19.52
6776	NYSE	OFG	Mon, Apr 22, 2019	19.76	19.85	18.83	18.84
6775	NYSE	OFG	Thu, Apr 18, 2019	19.02	20.47	18.56	19.72
6774	NYSE	OFG	Wed, Apr 17, 2019	19.61	19.61	19.21	19.33
6773	NYSE	OFG	Tue, Apr 16, 2019	19.40	19.56	19.33	19.53
6772	NYSE	OFG	Mon, Apr 15, 2019	19.76	19.78	19.27	19.36
6771	NYSE	OFG	Fri, Apr 12, 2019	19.78	19.91	19.52	19.70
6770	NYSE	OFG	Thu, Apr 11, 2019	19.53	19.80	19.45	19.55
6769	NYSE	OFG	Wed, Apr 10, 2019	19.58	19.58	19.29	19.50
6768	NYSE	OFG	Tue, Apr 9, 2019	19.82	19.93	19.44	19.47
6767	NYSE	OFG	Mon, Apr 8, 2019	19.83	20.07	19.75	19.94
6766	NYSE	OFG	Fri, Apr 5, 2019	20.24	20.24	19.84	19.85
6765	NYSE	OFG	Thu, Apr 4, 2019	19.89	20.23	19.86	20.14
6764	NYSE	OFG	Wed, Apr 3, 2019	20.27	20.27	19.82	19.88
6763	NYSE	OFG	Tue, Apr 2, 2019	20.08	20.29	19.97	20.05
6762	NYSE	OFG	Mon, Apr 1, 2019	19.91	20.22	19.86	20.15
6761	NYSE	OFG	Fri, Mar 29, 2019	19.68	19.83	19.49	19.79
6760	NYSE	OFG	Thu, Mar 28, 2019	19.52	19.65	19.23	19.52
6759	NYSE	OFG	Wed, Mar 27, 2019	19.51	19.66	19.11	19.41
6758	NYSE	OFG	Tue, Mar 26, 2019	19.30	19.65	19.28	19.54
6757	NYSE	OFG	Mon, Mar 25, 2019	19.01	20.10	18.89	19.16
6756	NYSE	OFG	Fri, Mar 22, 2019	19.50	19.68	19.05	19.14
6755	NYSE	OFG	Thu, Mar 21, 2019	19.40	19.88	19.28	19.74
6754	NYSE	OFG	Wed, Mar 20, 2019	19.92	20.08	19.43	19.46
6753	NYSE	OFG	Tue, Mar 19, 2019	20.40	20.40	19.85	19.88
6752	NYSE	OFG	Mon, Mar 18, 2019	20.27	20.56	20.21	20.25
6751	NYSE	OFG	Fri, Mar 15, 2019	20.64	20.72	20.27	20.29
6750	NYSE	OFG	Thu, Mar 14, 2019	20.47	20.78	20.44	20.63
6749	NYSE	OFG	Wed, Mar 13, 2019	20.15	20.50	20.09	20.47
6748	NYSE	OFG	Tue, Mar 12, 2019	20.21	20.25	19.97	20.14
6747	NYSE	OFG	Mon, Mar 11, 2019	19.54	20.20	19.36	20.15
6746	NYSE	OFG	Fri, Mar 8, 2019	19.48	19.69	19.26	19.50
6745	NYSE	OFG	Thu, Mar 7, 2019	20.40	20.42	19.61	19.61
6744	NYSE	OFG	Wed, Mar 6, 2019	20.90	21.08	20.41	20.62
6743	NYSE	OFG	Tue, Mar 5, 2019	21.02	21.11	20.74	21.10
6742	NYSE	OFG	Mon, Mar 4, 2019	21.09	21.15	20.80	21.12
6741	NYSE	OFG	Fri, Mar 1, 2019	20.82	21.04	20.77	21.01
6740	NYSE	OFG	Thu, Feb 28, 2019	20.36	20.70	20.32	20.69
6739	NYSE	OFG	Wed, Feb 27, 2019	20.29	20.48	20.27	20.31
6738	NYSE	OFG	Tue, Feb 26, 2019	20.54	20.67	20.24	20.25
6737	NYSE	OFG	Mon, Feb 25, 2019	21.41	21.64	20.58	20.67
6736	NYSE	OFG	Fri, Feb 22, 2019	21.15	21.27	21.02	21.24
6735	NYSE	OFG	Thu, Feb 21, 2019	21.10	21.31	20.84	21.17
6734	NYSE	OFG	Wed, Feb 20, 2019	20.27	21.25	20.27	21.16
6733	NYSE	OFG	Tue, Feb 19, 2019	20.39	20.50	20.10	20.28
6732	NYSE	OFG	Fri, Feb 15, 2019	20.22	20.24	20.00	20.05
6731	NYSE	OFG	Thu, Feb 14, 2019	19.89	20.18	19.85	20.06
6730	NYSE	OFG	Wed, Feb 13, 2019	20.04	20.18	19.99	20.06
6729	NYSE	OFG	Tue, Feb 12, 2019	19.97	20.13	19.88	20.00
6728	NYSE	OFG	Mon, Feb 11, 2019	19.83	19.93	19.68	19.85
6727	NYSE	OFG	Fri, Feb 8, 2019	19.92	19.93	19.64	19.68
6726	NYSE	OFG	Thu, Feb 7, 2019	19.96	20.22	19.72	19.98
6725	NYSE	OFG	Wed, Feb 6, 2019	19.76	19.93	19.65	19.93
6724	NYSE	OFG	Tue, Feb 5, 2019	19.80	19.91	19.69	19.80
6723	NYSE	OFG	Mon, Feb 4, 2019	19.61	19.81	19.47	19.75
6722	NYSE	OFG	Fri, Feb 1, 2019	19.55	19.77	19.41	19.61
6721	NYSE	OFG	Thu, Jan 31, 2019	19.42	19.57	18.91	19.38
6720	NYSE	OFG	Wed, Jan 30, 2019	19.69	19.79	19.44	19.51
6719	NYSE	OFG	Tue, Jan 29, 2019	19.00	19.70	18.87	19.69
6718	NYSE	OFG	Mon, Jan 28, 2019	18.68	19.01	18.68	18.94
6717	NYSE	OFG	Fri, Jan 25, 2019	18.80	19.07	18.52	18.75
6716	NYSE	OFG	Thu, Jan 24, 2019	18.53	18.71	18.42	18.65
6715	NYSE	OFG	Wed, Jan 23, 2019	18.63	18.73	18.30	18.64
6714	NYSE	OFG	Tue, Jan 22, 2019	18.20	18.55	17.60	18.53
6713	NYSE	OFG	Fri, Jan 18, 2019	18.03	18.18	17.72	18.18
6712	NYSE	OFG	Thu, Jan 17, 2019	18.08	18.22	17.85	17.95
6711	NYSE	OFG	Wed, Jan 16, 2019	17.87	18.18	17.80	18.14
6710	NYSE	OFG	Tue, Jan 15, 2019	17.30	17.71	17.06	17.70
6709	NYSE	OFG	Mon, Jan 14, 2019	16.88	17.30	16.80	17.29
6708	NYSE	OFG	Fri, Jan 11, 2019	16.81	16.99	16.74	16.99
6707	NYSE	OFG	Thu, Jan 10, 2019	17.15	17.15	16.60	16.84
6706	NYSE	OFG	Wed, Jan 9, 2019	16.99	17.21	16.96	17.15
6705	NYSE	OFG	Tue, Jan 8, 2019	16.94	16.94	16.59	16.89
6704	NYSE	OFG	Mon, Jan 7, 2019	16.82	16.94	16.75	16.81
6703	NYSE	OFG	Fri, Jan 4, 2019	16.50	16.87	16.50	16.82
6702	NYSE	OFG	Thu, Jan 3, 2019	16.50	16.69	16.32	16.37
6701	NYSE	OFG	Wed, Jan 2, 2019	16.12	16.64	16.12	16.63
6700	NYSE	OFG	Mon, Dec 31, 2018	16.54	16.54	15.85	16.46
6699	NYSE	OFG	Fri, Dec 28, 2018	15.97	16.38	15.90	16.16
6698	NYSE	OFG	Thu, Dec 27, 2018	15.89	16.27	15.45	15.90
6697	NYSE	OFG	Wed, Dec 26, 2018	15.54	16.27	15.36	16.22
6696	NYSE	OFG	Mon, Dec 24, 2018	15.52	15.70	15.39	15.45
6695	NYSE	OFG	Fri, Dec 21, 2018	15.48	15.69	15.13	15.45
6694	NYSE	OFG	Thu, Dec 20, 2018	15.18	15.61	15.08	15.49
6693	NYSE	OFG	Wed, Dec 19, 2018	15.61	15.69	14.96	15.18
6692	NYSE	OFG	Tue, Dec 18, 2018	16.05	16.24	15.30	15.49
6691	NYSE	OFG	Mon, Dec 17, 2018	16.78	16.96	15.91	16.05
6690	NYSE	OFG	Fri, Dec 14, 2018	16.85	17.22	16.71	16.78
6689	NYSE	OFG	Thu, Dec 13, 2018	17.63	17.81	17.04	17.05
6688	NYSE	OFG	Wed, Dec 12, 2018	17.51	17.84	16.99	17.62
6687	NYSE	OFG	Tue, Dec 11, 2018	17.31	17.71	17.15	17.28
6686	NYSE	OFG	Mon, Dec 10, 2018	17.15	17.15	16.68	17.07
6685	NYSE	OFG	Fri, Dec 7, 2018	17.36	17.54	17.01	17.19
6684	NYSE	OFG	Thu, Dec 6, 2018	16.82	17.32	16.64	17.32
6683	NYSE	OFG	Tue, Dec 4, 2018	17.81	17.91	16.88	17.15
6682	NYSE	OFG	Mon, Dec 3, 2018	18.40	18.45	17.82	17.92
6681	NYSE	OFG	Fri, Nov 30, 2018	17.51	18.25	17.42	18.18
6680	NYSE	OFG	Thu, Nov 29, 2018	17.35	17.84	17.35	17.52
6679	NYSE	OFG	Wed, Nov 28, 2018	17.44	17.65	17.09	17.43
6678	NYSE	OFG	Tue, Nov 27, 2018	17.39	17.65	17.33	17.45
6677	NYSE	OFG	Mon, Nov 26, 2018	18.07	18.07	17.29	17.40
6676	NYSE	OFG	Fri, Nov 23, 2018	17.51	17.95	17.34	17.82
6675	NYSE	OFG	Wed, Nov 21, 2018	17.30	17.89	17.09	17.78
6674	NYSE	OFG	Tue, Nov 20, 2018	18.04	18.14	17.22	17.22
6673	NYSE	OFG	Mon, Nov 19, 2018	18.32	18.32	17.88	18.14
6672	NYSE	OFG	Fri, Nov 16, 2018	18.43	18.63	18.01	18.32
6671	NYSE	OFG	Thu, Nov 15, 2018	17.70	18.65	17.61	18.56
6670	NYSE	OFG	Wed, Nov 14, 2018	18.55	18.62	17.71	17.85
6669	NYSE	OFG	Tue, Nov 13, 2018	18.10	18.55	18.05	18.44
6668	NYSE	OFG	Mon, Nov 12, 2018	18.24	18.42	17.94	18.02
6667	NYSE	OFG	Fri, Nov 9, 2018	17.66	18.31	17.64	18.25
6666	NYSE	OFG	Thu, Nov 8, 2018	17.30	17.86	17.09	17.79
6665	NYSE	OFG	Wed, Nov 7, 2018	17.27	17.45	17.09	17.35
6664	NYSE	OFG	Tue, Nov 6, 2018	17.09	17.35	16.95	17.27
6663	NYSE	OFG	Mon, Nov 5, 2018	17.27	17.56	17.08	17.15
6662	NYSE	OFG	Fri, Nov 2, 2018	17.16	17.54	17.06	17.37
6661	NYSE	OFG	Thu, Nov 1, 2018	17.22	17.33	16.78	17.10
6660	NYSE	OFG	Wed, Oct 31, 2018	17.52	17.58	17.06	17.09
6659	NYSE	OFG	Tue, Oct 30, 2018	17.42	17.48	17.16	17.29
6658	NYSE	OFG	Mon, Oct 29, 2018	17.69	17.88	17.18	17.33
6657	NYSE	OFG	Fri, Oct 26, 2018	17.07	17.64	16.95	17.52
6656	NYSE	OFG	Thu, Oct 25, 2018	16.79	17.45	16.54	17.33
6655	NYSE	OFG	Wed, Oct 24, 2018	17.56	17.73	16.68	16.69
6654	NYSE	OFG	Tue, Oct 23, 2018	17.26	17.68	16.97	17.55
6653	NYSE	OFG	Mon, Oct 22, 2018	17.42	18.07	17.13	17.43
6652	NYSE	OFG	Fri, Oct 19, 2018	15.55	17.72	15.51	17.13
6651	NYSE	OFG	Thu, Oct 18, 2018	15.63	15.63	15.12	15.20
6650	NYSE	OFG	Wed, Oct 17, 2018	15.45	15.67	15.11	15.60
6649	NYSE	OFG	Tue, Oct 16, 2018	14.97	15.49	14.75	15.47
6648	NYSE	OFG	Mon, Oct 15, 2018	14.96	15.27	14.88	14.94
6647	NYSE	OFG	Fri, Oct 12, 2018	15.42	15.63	14.42	14.93
6646	NYSE	OFG	Thu, Oct 11, 2018	15.73	15.83	15.14	15.15
6645	NYSE	OFG	Wed, Oct 10, 2018	16.13	16.36	15.84	15.84
6644	NYSE	OFG	Tue, Oct 9, 2018	16.12	16.26	15.97	16.16
6643	NYSE	OFG	Mon, Oct 8, 2018	15.96	16.23	15.89	16.11
6642	NYSE	OFG	Fri, Oct 5, 2018	16.23	16.36	15.81	15.96
6641	NYSE	OFG	Thu, Oct 4, 2018	16.26	16.56	15.97	16.15
6640	NYSE	OFG	Wed, Oct 3, 2018	16.05	16.42	15.77	16.23
6639	NYSE	OFG	Tue, Oct 2, 2018	15.73	15.97	15.53	15.77
6638	NYSE	OFG	Mon, Oct 1, 2018	16.29	16.29	15.72	15.74
6637	NYSE	OFG	Fri, Sep 28, 2018	16.05	16.33	15.95	16.15
6636	NYSE	OFG	Thu, Sep 27, 2018	16.15	16.45	16.05	16.15
6635	NYSE	OFG	Wed, Sep 26, 2018	16.15	16.55	16.05	16.14
6634	NYSE	OFG	Tue, Sep 25, 2018	16.25	16.60	16.10	16.15
6633	NYSE	OFG	Mon, Sep 24, 2018	16.80	16.95	16.20	16.20
6632	NYSE	OFG	Fri, Sep 21, 2018	17.05	17.35	16.85	16.90
6631	NYSE	OFG	Thu, Sep 20, 2018	16.85	17.15	16.70	17.10
6630	NYSE	OFG	Wed, Sep 19, 2018	16.65	16.85	16.50	16.75
6629	NYSE	OFG	Tue, Sep 18, 2018	16.65	16.70	16.50	16.65
6628	NYSE	OFG	Mon, Sep 17, 2018	16.65	16.90	16.40	16.55
6627	NYSE	OFG	Fri, Sep 14, 2018	16.50	16.85	16.50	16.70
6626	NYSE	OFG	Thu, Sep 13, 2018	16.85	16.90	16.35	16.50
6625	NYSE	OFG	Wed, Sep 12, 2018	16.60	16.85	16.35	16.75
6624	NYSE	OFG	Tue, Sep 11, 2018	16.20	16.70	16.05	16.60
6623	NYSE	OFG	Mon, Sep 10, 2018	16.30	16.45	16.10	16.25
6622	NYSE	OFG	Fri, Sep 7, 2018	16.50	16.50	16.18	16.30
6621	NYSE	OFG	Thu, Sep 6, 2018	16.75	16.85	16.25	16.35
6620	NYSE	OFG	Wed, Sep 5, 2018	16.50	16.88	16.50	16.70
6619	NYSE	OFG	Tue, Sep 4, 2018	16.20	16.65	16.05	16.55
6618	NYSE	OFG	Fri, Aug 31, 2018	16.15	16.35	16.01	16.20
6617	NYSE	OFG	Thu, Aug 30, 2018	16.30	16.50	16.20	16.30
6616	NYSE	OFG	Wed, Aug 29, 2018	16.45	16.45	16.25	16.40
6615	NYSE	OFG	Tue, Aug 28, 2018	16.55	16.65	16.30	16.35
6614	NYSE	OFG	Mon, Aug 27, 2018	16.55	16.80	16.33	16.45
6613	NYSE	OFG	Fri, Aug 24, 2018	16.60	16.70	16.20	16.55
6612	NYSE	OFG	Thu, Aug 23, 2018	16.60	16.60	16.15	16.45
6611	NYSE	OFG	Wed, Aug 22, 2018	16.60	16.70	16.35	16.60
6610	NYSE	OFG	Tue, Aug 21, 2018	16.50	16.80	16.45	16.70
6609	NYSE	OFG	Mon, Aug 20, 2018	17.45	17.45	16.45	16.50
6608	NYSE	OFG	Fri, Aug 17, 2018	17.25	17.75	17.20	17.60
6607	NYSE	OFG	Thu, Aug 16, 2018	16.95	17.45	16.93	17.30
6606	NYSE	OFG	Wed, Aug 15, 2018	17.65	17.70	16.80	16.95
6605	NYSE	OFG	Tue, Aug 14, 2018	16.85	17.65	16.70	17.50
6604	NYSE	OFG	Mon, Aug 13, 2018	16.80	16.90	16.70	16.80
6603	NYSE	OFG	Fri, Aug 10, 2018	16.50	17.00	16.21	16.85
6602	NYSE	OFG	Thu, Aug 9, 2018	16.55	16.90	16.55	16.75
6601	NYSE	OFG	Wed, Aug 8, 2018	16.60	16.65	16.40	16.65
6600	NYSE	OFG	Tue, Aug 7, 2018	16.40	16.75	16.40	16.60
6599	NYSE	OFG	Mon, Aug 6, 2018	16.60	16.75	16.11	16.35
6598	NYSE	OFG	Fri, Aug 3, 2018	17.05	17.16	16.40	16.45
6597	NYSE	OFG	Thu, Aug 2, 2018	16.80	17.18	16.80	17.10
6596	NYSE	OFG	Wed, Aug 1, 2018	16.65	17.00	16.65	17.00
6595	NYSE	OFG	Tue, Jul 31, 2018	16.40	16.73	16.25	16.65
6594	NYSE	OFG	Mon, Jul 30, 2018	16.65	16.90	16.45	16.45
6593	NYSE	OFG	Fri, Jul 27, 2018	16.50	16.65	16.38	16.45
6592	NYSE	OFG	Thu, Jul 26, 2018	16.30	16.60	16.30	16.45
6591	NYSE	OFG	Wed, Jul 25, 2018	16.60	16.63	16.00	16.20
6590	NYSE	OFG	Tue, Jul 24, 2018	16.95	17.05	16.40	16.55
6589	NYSE	OFG	Mon, Jul 23, 2018	16.20	16.40	16.00	16.25
6588	NYSE	OFG	Fri, Jul 20, 2018	15.45	16.00	14.95	15.90
6587	NYSE	OFG	Thu, Jul 19, 2018	15.15	15.25	14.40	14.60
6586	NYSE	OFG	Wed, Jul 18, 2018	14.85	15.20	14.70	15.15
6585	NYSE	OFG	Tue, Jul 17, 2018	15.25	15.34	14.85	14.90
6584	NYSE	OFG	Mon, Jul 16, 2018	15.40	15.40	15.05	15.25
6583	NYSE	OFG	Fri, Jul 13, 2018	14.45	14.75	14.45	14.50
6582	NYSE	OFG	Thu, Jul 12, 2018	14.85	14.85	14.33	14.55
6581	NYSE	OFG	Wed, Jul 11, 2018	14.80	14.90	14.65	14.70
6580	NYSE	OFG	Tue, Jul 10, 2018	14.80	15.06	14.65	14.80
6579	NYSE	OFG	Mon, Jul 9, 2018	14.50	14.70	14.48	14.70
6578	NYSE	OFG	Fri, Jul 6, 2018	14.50	14.70	14.35	14.45
6577	NYSE	OFG	Thu, Jul 5, 2018	14.45	14.55	14.25	14.45
6576	NYSE	OFG	Tue, Jul 3, 2018	14.70	14.70	14.40	14.45
6575	NYSE	OFG	Mon, Jul 2, 2018	14.25	14.80	14.20	14.70
6574	NYSE	OFG	Fri, Jun 29, 2018	14.35	14.40	13.98	14.05
6573	NYSE	OFG	Thu, Jun 28, 2018	14.05	14.53	14.05	14.15
6572	NYSE	OFG	Wed, Jun 27, 2018	14.30	14.58	14.18	14.14
6571	NYSE	OFG	Tue, Jun 26, 2018	14.40	14.40	13.98	14.30
6570	NYSE	OFG	Mon, Jun 25, 2018	14.10	14.25	14.00	14.20
6569	NYSE	OFG	Fri, Jun 22, 2018	14.50	14.55	14.15	14.15
6568	NYSE	OFG	Thu, Jun 21, 2018	14.50	14.50	14.18	14.35
6567	NYSE	OFG	Wed, Jun 20, 2018	14.60	14.70	14.40	14.45
6566	NYSE	OFG	Tue, Jun 19, 2018	14.45	14.60	14.28	14.50
6565	NYSE	OFG	Mon, Jun 18, 2018	14.20	14.50	14.05	14.45
6564	NYSE	OFG	Fri, Jun 15, 2018	14.20	14.50	14.05	14.35
6563	NYSE	OFG	Thu, Jun 14, 2018	14.25	14.40	14.10	14.20
6562	NYSE	OFG	Wed, Jun 13, 2018	14.30	14.45	14.20	14.30
6561	NYSE	OFG	Tue, Jun 12, 2018	14.75	14.81	14.30	14.35
6560	NYSE	OFG	Mon, Jun 11, 2018	14.75	14.95	14.58	14.70
6559	NYSE	OFG	Fri, Jun 8, 2018	14.60	14.90	14.60	14.75
6558	NYSE	OFG	Thu, Jun 7, 2018	14.65	14.65	14.45	14.45
6557	NYSE	OFG	Wed, Jun 6, 2018	14.55	14.85	14.55	14.65
6556	NYSE	OFG	Tue, Jun 5, 2018	14.15	14.65	14.15	14.60
6555	NYSE	OFG	Mon, Jun 4, 2018	14.30	14.30	14.05	14.15
6554	NYSE	OFG	Fri, Jun 1, 2018	14.25	14.45	14.10	14.20
6553	NYSE	OFG	Thu, May 31, 2018	14.15	14.30	14.00	14.10
6552	NYSE	OFG	Wed, May 30, 2018	14.30	14.40	13.90	14.20
6551	NYSE	OFG	Tue, May 29, 2018	14.05	14.40	13.85	14.05
6550	NYSE	OFG	Fri, May 25, 2018	14.15	14.40	14.15	14.25
6549	NYSE	OFG	Thu, May 24, 2018	14.30	14.30	13.90	14.25
6548	NYSE	OFG	Wed, May 23, 2018	14.35	14.50	14.20	14.35
6547	NYSE	OFG	Tue, May 22, 2018	14.25	14.70	14.25	14.35
6546	NYSE	OFG	Mon, May 21, 2018	14.45	14.70	14.20	14.30
6545	NYSE	OFG	Fri, May 18, 2018	14.40	14.55	14.10	14.25
6544	NYSE	OFG	Thu, May 17, 2018	14.30	14.50	14.15	14.30
6543	NYSE	OFG	Wed, May 16, 2018	14.00	14.38	13.85	14.25
6542	NYSE	OFG	Tue, May 15, 2018	13.60	14.20	13.60	14.05
6541	NYSE	OFG	Mon, May 14, 2018	13.75	13.78	13.50	13.55
6540	NYSE	OFG	Fri, May 11, 2018	13.45	13.70	13.45	13.70
6539	NYSE	OFG	Thu, May 10, 2018	13.95	13.95	13.30	13.35
6538	NYSE	OFG	Wed, May 9, 2018	14.05	14.10	13.75	13.95
6537	NYSE	OFG	Tue, May 8, 2018	14.00	14.35	13.85	13.90
6536	NYSE	OFG	Mon, May 7, 2018	13.85	14.10	13.60	13.95
6535	NYSE	OFG	Fri, May 4, 2018	13.70	14.30	13.65	13.85
6534	NYSE	OFG	Thu, May 3, 2018	14.05	14.05	13.55	13.85
6533	NYSE	OFG	Wed, May 2, 2018	13.85	14.30	13.75	14.10
6532	NYSE	OFG	Tue, May 1, 2018	13.40	13.95	13.30	13.85
6531	NYSE	OFG	Mon, Apr 30, 2018	13.70	13.95	13.40	13.50
6530	NYSE	OFG	Fri, Apr 27, 2018	13.45	13.90	13.45	13.75
6529	NYSE	OFG	Thu, Apr 26, 2018	13.45	13.65	13.40	13.50
6528	NYSE	OFG	Wed, Apr 25, 2018	13.50	13.60	13.10	13.45
6527	NYSE	OFG	Tue, Apr 24, 2018	12.80	13.68	12.80	13.55
6526	NYSE	OFG	Mon, Apr 23, 2018	13.10	13.25	12.64	12.70
6525	NYSE	OFG	Fri, Apr 20, 2018	12.05	13.15	12.05	12.95
6524	NYSE	OFG	Thu, Apr 19, 2018	11.65	12.05	11.61	11.80
6523	NYSE	OFG	Wed, Apr 18, 2018	11.90	12.05	11.60	11.60
6522	NYSE	OFG	Tue, Apr 17, 2018	12.10	12.10	11.70	11.85
6521	NYSE	OFG	Mon, Apr 16, 2018	12.15	12.20	11.88	12.05
6520	NYSE	OFG	Fri, Apr 13, 2018	12.25	12.25	11.95	12.05
6519	NYSE	OFG	Thu, Apr 12, 2018	11.85	12.25	11.85	12.10
6518	NYSE	OFG	Wed, Apr 11, 2018	11.45	11.85	11.40	11.80
6517	NYSE	OFG	Tue, Apr 10, 2018	11.55	11.73	11.40	11.45
6516	NYSE	OFG	Mon, Apr 9, 2018	11.45	11.80	11.30	11.35
6515	NYSE	OFG	Fri, Apr 6, 2018	11.45	11.70	11.35	11.45
6514	NYSE	OFG	Thu, Apr 5, 2018	11.40	11.70	11.20	11.55
6513	NYSE	OFG	Wed, Apr 4, 2018	10.80	11.40	10.80	11.30
6512	NYSE	OFG	Tue, Apr 3, 2018	10.65	11.20	10.60	10.95
6511	NYSE	OFG	Mon, Apr 2, 2018	10.45	10.70	10.30	10.60
6510	NYSE	OFG	Thu, Mar 29, 2018	10.80	10.80	10.45	10.45
6509	NYSE	OFG	Wed, Mar 28, 2018	10.55	10.90	10.50	10.70
6508	NYSE	OFG	Tue, Mar 27, 2018	11.10	11.15	10.60	10.54
6507	NYSE	OFG	Mon, Mar 26, 2018	10.85	11.10	10.55	11.05
6506	NYSE	OFG	Fri, Mar 23, 2018	11.40	11.45	10.75	10.75
6505	NYSE	OFG	Thu, Mar 22, 2018	11.45	11.55	11.25	11.35
6504	NYSE	OFG	Wed, Mar 21, 2018	11.60	11.70	11.40	11.50
6503	NYSE	OFG	Tue, Mar 20, 2018	11.95	11.95	11.55	11.60
6502	NYSE	OFG	Mon, Mar 19, 2018	12.00	12.05	11.55	11.95
6501	NYSE	OFG	Fri, Mar 16, 2018	12.00	12.08	11.80	12.05
6500	NYSE	OFG	Thu, Mar 15, 2018	11.70	12.05	11.60	12.00
6499	NYSE	OFG	Wed, Mar 14, 2018	11.80	11.90	11.60	11.65
6498	NYSE	OFG	Tue, Mar 13, 2018	11.85	12.00	11.70	11.75
6497	NYSE	OFG	Mon, Mar 12, 2018	11.90	12.05	11.70	11.85
6496	NYSE	OFG	Fri, Mar 9, 2018	12.05	12.10	11.85	11.90
6495	NYSE	OFG	Thu, Mar 8, 2018	11.75	12.05	11.75	11.95
6494	NYSE	OFG	Wed, Mar 7, 2018	11.50	11.90	11.50	11.65
6493	NYSE	OFG	Tue, Mar 6, 2018	11.35	11.65	11.20	11.60
6492	NYSE	OFG	Mon, Mar 5, 2018	11.20	11.45	10.95	11.35
6491	NYSE	OFG	Fri, Mar 2, 2018	10.90	11.23	10.80	11.20
6490	NYSE	OFG	Thu, Mar 1, 2018	10.80	11.15	10.75	10.95
6489	NYSE	OFG	Wed, Feb 28, 2018	11.20	11.20	10.75	10.75
6488	NYSE	OFG	Tue, Feb 27, 2018	11.40	11.55	11.13	11.20
6487	NYSE	OFG	Mon, Feb 26, 2018	11.20	11.40	11.03	11.30
6486	NYSE	OFG	Fri, Feb 23, 2018	11.10	11.25	11.05	11.20
6485	NYSE	OFG	Thu, Feb 22, 2018	11.25	11.35	10.95	11.05
6484	NYSE	OFG	Wed, Feb 21, 2018	11.05	11.45	11.00	11.25
6483	NYSE	OFG	Tue, Feb 20, 2018	11.15	11.20	10.80	11.00
6482	NYSE	OFG	Fri, Feb 16, 2018	10.90	11.25	10.90	11.20
6481	NYSE	OFG	Thu, Feb 15, 2018	11.10	11.10	10.80	11.00
6480	NYSE	OFG	Wed, Feb 14, 2018	10.70	11.10	10.60	11.10
6479	NYSE	OFG	Tue, Feb 13, 2018	10.70	10.90	10.60	10.75
6478	NYSE	OFG	Mon, Feb 12, 2018	10.85	10.90	10.50	10.65
6477	NYSE	OFG	Fri, Feb 9, 2018	10.85	10.95	10.50	10.85
6476	NYSE	OFG	Thu, Feb 8, 2018	11.00	11.15	10.65	10.75
6475	NYSE	OFG	Wed, Feb 7, 2018	10.85	11.05	10.70	10.95
6474	NYSE	OFG	Tue, Feb 6, 2018	10.70	11.10	10.60	10.85
6473	NYSE	OFG	Mon, Feb 5, 2018	11.40	11.70	10.90	10.90
6472	NYSE	OFG	Fri, Feb 2, 2018	11.35	11.80	11.35	11.60
6471	NYSE	OFG	Thu, Feb 1, 2018	11.45	11.45	10.98	11.35
6470	NYSE	OFG	Wed, Jan 31, 2018	10.30	11.50	10.25	11.40
6469	NYSE	OFG	Tue, Jan 30, 2018	10.00	10.35	9.80	10.20
6468	NYSE	OFG	Mon, Jan 29, 2018	9.90	9.95	9.75	9.80
6467	NYSE	OFG	Fri, Jan 26, 2018	10.00	10.00	9.70	9.90
6466	NYSE	OFG	Thu, Jan 25, 2018	9.80	9.90	9.60	9.90
6465	NYSE	OFG	Wed, Jan 24, 2018	9.65	9.90	9.55	9.70
6464	NYSE	OFG	Tue, Jan 23, 2018	9.05	9.60	9.05	9.50
6463	NYSE	OFG	Mon, Jan 22, 2018	9.10	9.20	8.95	9.05
6462	NYSE	OFG	Fri, Jan 19, 2018	8.90	9.10	8.85	9.05
6461	NYSE	OFG	Thu, Jan 18, 2018	9.15	9.15	8.90	8.95
6460	NYSE	OFG	Wed, Jan 17, 2018	9.15	9.25	8.85	9.20
6459	NYSE	OFG	Tue, Jan 16, 2018	9.30	9.55	9.03	9.15
6458	NYSE	OFG	Fri, Jan 12, 2018	9.25	9.30	9.05	9.25
6457	NYSE	OFG	Thu, Jan 11, 2018	9.10	9.35	9.00	9.15
6456	NYSE	OFG	Wed, Jan 10, 2018	8.75	9.25	8.65	9.05
6455	NYSE	OFG	Tue, Jan 9, 2018	8.65	9.05	8.55	8.70
6454	NYSE	OFG	Mon, Jan 8, 2018	9.10	9.20	8.50	8.60
6453	NYSE	OFG	Fri, Jan 5, 2018	9.05	9.28	9.00	9.20
6452	NYSE	OFG	Thu, Jan 4, 2018	9.00	9.25	8.80	9.00
6451	NYSE	OFG	Wed, Jan 3, 2018	8.95	9.05	8.75	8.85
6450	NYSE	OFG	Tue, Jan 2, 2018	9.40	9.45	8.75	8.95
6449	NYSE	OFG	Fri, Dec 29, 2017	9.15	9.50	8.95	9.40
6448	NYSE	OFG	Thu, Dec 28, 2017	9.05	9.20	8.93	9.15
6447	NYSE	OFG	Wed, Dec 27, 2017	9.30	9.35	9.00	8.99
6446	NYSE	OFG	Tue, Dec 26, 2017	9.40	9.50	9.28	9.30
6445	NYSE	OFG	Fri, Dec 22, 2017	9.50	9.50	9.28	9.40
6444	NYSE	OFG	Thu, Dec 21, 2017	9.40	9.60	9.30	9.45
6443	NYSE	OFG	Wed, Dec 20, 2017	9.35	9.50	9.15	9.40
6442	NYSE	OFG	Tue, Dec 19, 2017	9.70	9.70	9.20	9.30
6441	NYSE	OFG	Mon, Dec 18, 2017	9.80	10.05	9.40	9.60
6440	NYSE	OFG	Fri, Dec 15, 2017	9.75	10.10	9.50	9.75
6439	NYSE	OFG	Thu, Dec 14, 2017	9.45	9.95	9.40	9.65
6438	NYSE	OFG	Wed, Dec 13, 2017	9.45	9.55	9.25	9.40
6437	NYSE	OFG	Tue, Dec 12, 2017	9.80	9.85	9.30	9.50
6436	NYSE	OFG	Mon, Dec 11, 2017	9.40	10.00	9.35	9.90
6435	NYSE	OFG	Fri, Dec 8, 2017	9.50	9.51	9.25	9.30
6434	NYSE	OFG	Thu, Dec 7, 2017	9.35	9.55	9.20	9.45
6433	NYSE	OFG	Wed, Dec 6, 2017	9.35	9.55	9.28	9.45
6432	NYSE	OFG	Tue, Dec 5, 2017	9.65	9.80	9.40	9.45
6431	NYSE	OFG	Mon, Dec 4, 2017	9.95	10.15	9.55	9.65
6430	NYSE	OFG	Fri, Dec 1, 2017	9.85	9.95	9.25	9.75
6429	NYSE	OFG	Thu, Nov 30, 2017	10.25	10.40	9.63	9.80
6428	NYSE	OFG	Wed, Nov 29, 2017	10.25	10.30	9.90	10.25
6427	NYSE	OFG	Tue, Nov 28, 2017	9.65	10.20	9.50	10.15
6426	NYSE	OFG	Mon, Nov 27, 2017	9.30	9.35	8.90	9.30
6425	NYSE	OFG	Fri, Nov 24, 2017	9.35	9.35	9.20	9.35
6424	NYSE	OFG	Wed, Nov 22, 2017	9.40	9.55	9.15	9.35
6423	NYSE	OFG	Tue, Nov 21, 2017	9.05	9.45	9.05	9.40
6422	NYSE	OFG	Mon, Nov 20, 2017	8.90	9.05	8.80	9.00
6421	NYSE	OFG	Fri, Nov 17, 2017	8.45	8.90	8.40	8.80
6420	NYSE	OFG	Thu, Nov 16, 2017	8.50	8.63	8.50	8.50
6419	NYSE	OFG	Wed, Nov 15, 2017	8.40	8.70	8.20	8.50
6418	NYSE	OFG	Tue, Nov 14, 2017	8.25	8.65	8.20	8.60
6417	NYSE	OFG	Mon, Nov 13, 2017	8.30	8.40	8.10	8.30
6416	NYSE	OFG	Fri, Nov 10, 2017	8.05	8.60	8.00	8.40
6415	NYSE	OFG	Thu, Nov 9, 2017	7.80	8.05	7.80	8.05
6414	NYSE	OFG	Wed, Nov 8, 2017	7.90	8.05	7.85	7.90
6413	NYSE	OFG	Tue, Nov 7, 2017	8.40	8.50	8.00	8.00
6412	NYSE	OFG	Mon, Nov 6, 2017	8.35	8.50	8.30	8.45
6411	NYSE	OFG	Fri, Nov 3, 2017	8.40	8.40	8.25	8.30
6410	NYSE	OFG	Thu, Nov 2, 2017	8.45	8.65	8.25	8.40
6409	NYSE	OFG	Wed, Nov 1, 2017	8.90	9.00	8.45	8.50
6408	NYSE	OFG	Tue, Oct 31, 2017	8.45	9.00	8.45	8.90
6407	NYSE	OFG	Mon, Oct 30, 2017	9.30	9.35	8.40	8.50
6406	NYSE	OFG	Fri, Oct 27, 2017	9.15	9.25	8.85	8.90
6405	NYSE	OFG	Thu, Oct 26, 2017	8.95	9.30	8.86	9.20
6404	NYSE	OFG	Wed, Oct 25, 2017	8.55	9.25	8.35	9.25
6403	NYSE	OFG	Tue, Oct 24, 2017	8.15	8.25	8.10	8.15
6402	NYSE	OFG	Mon, Oct 23, 2017	8.40	8.55	8.10	8.15
6401	NYSE	OFG	Fri, Oct 20, 2017	8.40	8.50	8.30	8.30
6400	NYSE	OFG	Thu, Oct 19, 2017	8.40	8.50	8.20	8.20
6399	NYSE	OFG	Wed, Oct 18, 2017	8.40	8.55	8.35	8.50
6398	NYSE	OFG	Tue, Oct 17, 2017	8.40	8.50	8.20	8.30
6397	NYSE	OFG	Mon, Oct 16, 2017	8.30	8.58	8.30	8.40
6396	NYSE	OFG	Fri, Oct 13, 2017	8.30	8.55	8.25	8.35
6395	NYSE	OFG	Thu, Oct 12, 2017	8.65	8.65	8.33	8.35
6394	NYSE	OFG	Wed, Oct 11, 2017	8.95	9.00	8.60	8.65
6393	NYSE	OFG	Tue, Oct 10, 2017	8.90	9.00	8.68	8.95
6392	NYSE	OFG	Mon, Oct 9, 2017	8.85	8.95	8.85	8.95
6391	NYSE	OFG	Fri, Oct 6, 2017	8.95	9.05	8.80	8.85
6390	NYSE	OFG	Thu, Oct 5, 2017	8.75	9.05	8.70	8.95
6389	NYSE	OFG	Wed, Oct 4, 2017	9.05	9.10	8.58	8.70
6388	NYSE	OFG	Tue, Oct 3, 2017	9.30	9.35	8.90	9.00
6387	NYSE	OFG	Mon, Oct 2, 2017	9.20	9.35	9.05	9.35
6386	NYSE	OFG	Fri, Sep 29, 2017	9.05	9.30	9.05	9.15
6385	NYSE	OFG	Thu, Sep 28, 2017	8.85	9.05	8.65	9.05
6384	NYSE	OFG	Wed, Sep 27, 2017	9.45	9.45	8.70	8.79
6383	NYSE	OFG	Tue, Sep 26, 2017	9.50	9.50	9.20	9.25
6382	NYSE	OFG	Mon, Sep 25, 2017	9.50	9.58	9.20	9.40
6381	NYSE	OFG	Fri, Sep 22, 2017	9.45	9.68	9.40	9.50
6380	NYSE	OFG	Thu, Sep 21, 2017	9.50	9.58	9.35	9.55
6379	NYSE	OFG	Wed, Sep 20, 2017	9.05	9.60	8.88	9.50
6378	NYSE	OFG	Tue, Sep 19, 2017	9.25	9.30	8.90	8.95
6377	NYSE	OFG	Mon, Sep 18, 2017	9.60	9.60	9.10	9.15
6376	NYSE	OFG	Fri, Sep 15, 2017	9.55	9.70	9.50	9.60
6375	NYSE	OFG	Thu, Sep 14, 2017	9.40	9.55	9.40	9.55
6374	NYSE	OFG	Wed, Sep 13, 2017	8.95	9.45	8.85	9.45
6373	NYSE	OFG	Tue, Sep 12, 2017	8.75	9.05	8.75	8.95
6372	NYSE	OFG	Mon, Sep 11, 2017	8.60	8.90	8.60	8.65
6371	NYSE	OFG	Fri, Sep 8, 2017	8.50	8.58	8.40	8.40
6370	NYSE	OFG	Thu, Sep 7, 2017	8.70	8.75	8.45	8.45
6369	NYSE	OFG	Wed, Sep 6, 2017	8.70	8.95	8.63	8.70
6368	NYSE	OFG	Tue, Sep 5, 2017	9.50	9.50	8.58	8.70
6367	NYSE	OFG	Fri, Sep 1, 2017	8.80	9.60	8.80	9.60
6366	NYSE	OFG	Thu, Aug 31, 2017	8.95	9.00	8.70	8.70
6365	NYSE	OFG	Wed, Aug 30, 2017	9.00	9.08	8.85	8.85
6364	NYSE	OFG	Tue, Aug 29, 2017	8.95	9.13	8.85	9.05
6363	NYSE	OFG	Mon, Aug 28, 2017	9.25	9.30	8.98	9.05
6362	NYSE	OFG	Fri, Aug 25, 2017	9.05	9.30	9.05	9.20
6361	NYSE	OFG	Thu, Aug 24, 2017	8.95	9.05	8.85	9.05
6360	NYSE	OFG	Wed, Aug 23, 2017	8.85	9.10	8.85	8.85
6359	NYSE	OFG	Tue, Aug 22, 2017	9.10	9.10	8.85	8.95
6358	NYSE	OFG	Mon, Aug 21, 2017	8.95	9.15	8.80	9.00
6357	NYSE	OFG	Fri, Aug 18, 2017	8.80	9.00	8.75	8.90
6356	NYSE	OFG	Thu, Aug 17, 2017	9.25	9.33	8.90	8.95
6355	NYSE	OFG	Wed, Aug 16, 2017	9.40	9.50	9.20	9.30
6354	NYSE	OFG	Tue, Aug 15, 2017	9.60	9.60	9.30	9.30
6353	NYSE	OFG	Mon, Aug 14, 2017	9.50	9.58	9.40	9.50
6352	NYSE	OFG	Fri, Aug 11, 2017	9.30	9.50	9.30	9.35
6351	NYSE	OFG	Thu, Aug 10, 2017	9.60	9.65	9.40	9.40
6350	NYSE	OFG	Wed, Aug 9, 2017	9.75	9.85	9.55	9.75
6349	NYSE	OFG	Tue, Aug 8, 2017	9.95	10.20	9.75	9.80
6348	NYSE	OFG	Mon, Aug 7, 2017	10.20	10.20	9.90	10.00
6347	NYSE	OFG	Fri, Aug 4, 2017	10.10	10.30	10.05	10.25
6346	NYSE	OFG	Thu, Aug 3, 2017	10.05	10.15	9.80	9.95
6345	NYSE	OFG	Wed, Aug 2, 2017	10.25	10.25	9.93	10.05
6344	NYSE	OFG	Tue, Aug 1, 2017	10.25	10.30	10.03	10.30
6343	NYSE	OFG	Mon, Jul 31, 2017	10.20	10.35	10.03	10.05
6342	NYSE	OFG	Fri, Jul 28, 2017	10.25	10.30	10.03	10.20
6341	NYSE	OFG	Thu, Jul 27, 2017	10.25	10.35	10.10	10.35
6340	NYSE	OFG	Wed, Jul 26, 2017	10.40	10.50	10.05	10.10
6339	NYSE	OFG	Tue, Jul 25, 2017	10.60	10.70	10.28	10.30
6338	NYSE	OFG	Mon, Jul 24, 2017	10.05	10.40	9.85	10.40
6337	NYSE	OFG	Fri, Jul 21, 2017	11.05	11.35	10.03	10.05
6336	NYSE	OFG	Thu, Jul 20, 2017	9.95	10.00	9.65	9.85
6335	NYSE	OFG	Wed, Jul 19, 2017	9.85	10.00	9.78	9.95
6334	NYSE	OFG	Tue, Jul 18, 2017	9.75	9.85	9.63	9.80
6333	NYSE	OFG	Mon, Jul 17, 2017	9.90	10.00	9.83	9.90
6332	NYSE	OFG	Fri, Jul 14, 2017	9.85	9.96	9.70	9.90
6331	NYSE	OFG	Thu, Jul 13, 2017	10.10	10.15	9.85	10.00
6330	NYSE	OFG	Wed, Jul 12, 2017	10.05	10.23	9.95	10.00
6329	NYSE	OFG	Tue, Jul 11, 2017	10.15	10.20	9.90	10.10
6328	NYSE	OFG	Mon, Jul 10, 2017	10.15	10.40	10.08	10.10
6327	NYSE	OFG	Fri, Jul 7, 2017	10.25	10.35	10.00	10.25
6326	NYSE	OFG	Thu, Jul 6, 2017	10.30	10.50	10.15	10.15
6325	NYSE	OFG	Wed, Jul 5, 2017	10.30	10.35	9.95	10.35
6324	NYSE	OFG	Mon, Jul 3, 2017	10.10	10.45	10.00	10.35
6323	NYSE	OFG	Fri, Jun 30, 2017	10.15	10.15	9.75	10.00
6322	NYSE	OFG	Thu, Jun 29, 2017	10.35	10.35	9.85	10.10
6321	NYSE	OFG	Wed, Jun 28, 2017	9.80	10.03	9.80	9.95
6320	NYSE	OFG	Tue, Jun 27, 2017	9.95	9.98	9.75	9.79
6319	NYSE	OFG	Mon, Jun 26, 2017	9.75	10.00	9.73	9.85
6318	NYSE	OFG	Fri, Jun 23, 2017	9.70	9.85	9.55	9.75
6317	NYSE	OFG	Thu, Jun 22, 2017	9.60	9.85	9.55	9.65
6316	NYSE	OFG	Wed, Jun 21, 2017	9.85	9.90	9.60	9.65
6315	NYSE	OFG	Tue, Jun 20, 2017	10.05	10.15	9.80	9.90
6314	NYSE	OFG	Mon, Jun 19, 2017	10.20	10.30	10.00	10.15
6313	NYSE	OFG	Fri, Jun 16, 2017	9.80	10.10	9.66	10.10
6312	NYSE	OFG	Thu, Jun 15, 2017	9.95	10.35	9.85	9.95
6311	NYSE	OFG	Wed, Jun 14, 2017	10.20	10.20	9.80	10.05
6310	NYSE	OFG	Tue, Jun 13, 2017	10.30	10.70	10.25	10.30
6309	NYSE	OFG	Mon, Jun 12, 2017	10.35	10.80	10.25	10.30
6308	NYSE	OFG	Fri, Jun 9, 2017	9.70	10.45	9.70	10.35
6307	NYSE	OFG	Thu, Jun 8, 2017	9.35	9.95	9.35	9.70
6306	NYSE	OFG	Wed, Jun 7, 2017	9.25	9.55	9.25	9.40
6305	NYSE	OFG	Tue, Jun 6, 2017	9.10	9.40	9.06	9.25
6304	NYSE	OFG	Mon, Jun 5, 2017	9.20	9.40	9.20	9.30
6303	NYSE	OFG	Fri, Jun 2, 2017	9.40	9.50	9.25	9.25
6302	NYSE	OFG	Thu, Jun 1, 2017	9.40	9.50	9.25	9.40
6301	NYSE	OFG	Wed, May 31, 2017	9.30	9.40	9.05	9.35
6300	NYSE	OFG	Tue, May 30, 2017	9.50	9.55	9.30	9.30
6299	NYSE	OFG	Fri, May 26, 2017	9.60	9.80	9.50	9.65
6298	NYSE	OFG	Thu, May 25, 2017	9.90	9.95	9.65	9.70
6297	NYSE	OFG	Wed, May 24, 2017	9.85	9.95	9.65	9.75
6296	NYSE	OFG	Tue, May 23, 2017	9.90	10.00	9.75	9.85
6295	NYSE	OFG	Mon, May 22, 2017	9.65	9.90	9.53	9.85
6294	NYSE	OFG	Fri, May 19, 2017	9.60	9.80	9.45	9.65
6293	NYSE	OFG	Thu, May 18, 2017	9.65	9.90	9.60	9.65
6292	NYSE	OFG	Wed, May 17, 2017	10.00	10.15	9.65	9.70
6291	NYSE	OFG	Tue, May 16, 2017	10.55	10.70	10.25	10.35
6290	NYSE	OFG	Mon, May 15, 2017	10.70	10.75	10.55	10.60
6289	NYSE	OFG	Fri, May 12, 2017	10.80	10.85	10.48	10.60
6288	NYSE	OFG	Thu, May 11, 2017	11.30	11.35	10.95	10.95
6287	NYSE	OFG	Wed, May 10, 2017	11.45	11.50	11.25	11.35
6286	NYSE	OFG	Tue, May 9, 2017	11.45	11.65	11.40	11.45
6285	NYSE	OFG	Mon, May 8, 2017	11.45	11.65	11.33	11.50
6284	NYSE	OFG	Fri, May 5, 2017	11.65	11.70	11.28	11.50
6283	NYSE	OFG	Thu, May 4, 2017	11.80	11.90	11.50	11.60
6282	NYSE	OFG	Wed, May 3, 2017	11.45	11.73	11.45	11.65
6281	NYSE	OFG	Tue, May 2, 2017	11.80	11.80	11.45	11.55
6280	NYSE	OFG	Mon, May 1, 2017	11.70	11.95	11.50	11.80
6279	NYSE	OFG	Fri, Apr 28, 2017	11.90	11.90	11.65	11.70
6278	NYSE	OFG	Thu, Apr 27, 2017	12.10	12.10	11.83	11.85
6277	NYSE	OFG	Wed, Apr 26, 2017	11.80	12.25	11.80	12.10
6276	NYSE	OFG	Tue, Apr 25, 2017	11.70	11.80	11.65	11.75
6275	NYSE	OFG	Mon, Apr 24, 2017	11.25	11.60	11.25	11.55
6274	NYSE	OFG	Fri, Apr 21, 2017	11.05	11.55	10.90	11.05
6273	NYSE	OFG	Thu, Apr 20, 2017	10.95	11.05	10.80	11.05
6272	NYSE	OFG	Wed, Apr 19, 2017	10.90	11.10	10.70	10.80
6271	NYSE	OFG	Tue, Apr 18, 2017	10.70	10.90	10.65	10.80
6270	NYSE	OFG	Mon, Apr 17, 2017	10.60	10.90	10.60	10.85
6269	NYSE	OFG	Thu, Apr 13, 2017	10.95	11.08	10.60	10.65
6268	NYSE	OFG	Wed, Apr 12, 2017	11.55	11.60	10.90	11.05
6267	NYSE	OFG	Tue, Apr 11, 2017	11.15	11.65	11.08	11.55
6266	NYSE	OFG	Mon, Apr 10, 2017	11.20	11.40	10.95	11.20
6265	NYSE	OFG	Fri, Apr 7, 2017	11.25	11.30	11.10	11.20
6264	NYSE	OFG	Thu, Apr 6, 2017	11.15	11.45	11.05	11.30
6263	NYSE	OFG	Wed, Apr 5, 2017	11.40	11.50	10.95	11.10
6262	NYSE	OFG	Tue, Apr 4, 2017	11.20	11.30	10.95	11.30
6261	NYSE	OFG	Mon, Apr 3, 2017	11.80	11.85	11.15	11.20
6260	NYSE	OFG	Fri, Mar 31, 2017	11.50	11.83	11.30	11.80
6259	NYSE	OFG	Thu, Mar 30, 2017	11.25	11.60	11.15	11.50
6258	NYSE	OFG	Wed, Mar 29, 2017	10.95	11.33	10.88	11.25
6257	NYSE	OFG	Tue, Mar 28, 2017	10.95	11.23	10.90	11.04
6256	NYSE	OFG	Mon, Mar 27, 2017	10.65	11.10	10.60	11.05
6255	NYSE	OFG	Fri, Mar 24, 2017	11.05	11.25	10.85	10.95
6254	NYSE	OFG	Thu, Mar 23, 2017	10.85	11.28	10.85	11.05
6253	NYSE	OFG	Wed, Mar 22, 2017	10.95	11.08	10.75	10.90
6252	NYSE	OFG	Tue, Mar 21, 2017	11.90	11.90	11.00	11.10
6251	NYSE	OFG	Mon, Mar 20, 2017	12.20	12.20	11.80	11.85
6250	NYSE	OFG	Fri, Mar 17, 2017	12.10	12.23	11.85	12.15
6249	NYSE	OFG	Thu, Mar 16, 2017	11.85	12.15	11.85	12.10
6248	NYSE	OFG	Wed, Mar 15, 2017	12.05	12.15	11.75	11.75
6247	NYSE	OFG	Tue, Mar 14, 2017	12.00	12.10	11.85	12.05
6246	NYSE	OFG	Mon, Mar 13, 2017	12.00	12.30	12.00	12.10
6245	NYSE	OFG	Fri, Mar 10, 2017	12.25	12.35	11.95	12.00
6244	NYSE	OFG	Thu, Mar 9, 2017	12.40	12.50	12.15	12.20
6243	NYSE	OFG	Wed, Mar 8, 2017	12.85	12.90	12.30	12.35
6242	NYSE	OFG	Tue, Mar 7, 2017	12.80	12.90	12.45	12.70
6241	NYSE	OFG	Mon, Mar 6, 2017	12.90	12.95	12.55	12.85
6240	NYSE	OFG	Fri, Mar 3, 2017	13.25	13.45	12.95	13.00
6239	NYSE	OFG	Thu, Mar 2, 2017	13.50	13.55	13.25	13.25
6238	NYSE	OFG	Wed, Mar 1, 2017	13.60	13.60	13.10	13.45
6237	NYSE	OFG	Tue, Feb 28, 2017	13.05	13.18	12.75	12.90
6236	NYSE	OFG	Mon, Feb 27, 2017	13.25	13.33	13.10	13.10
6235	NYSE	OFG	Fri, Feb 24, 2017	13.10	13.28	12.95	13.25
6234	NYSE	OFG	Thu, Feb 23, 2017	13.45	13.45	13.10	13.25
6233	NYSE	OFG	Wed, Feb 22, 2017	13.35	13.45	13.20	13.45
6232	NYSE	OFG	Tue, Feb 21, 2017	13.50	13.55	13.25	13.45
6231	NYSE	OFG	Fri, Feb 17, 2017	13.35	13.45	13.15	13.45
6230	NYSE	OFG	Thu, Feb 16, 2017	13.45	13.45	13.15	13.40
6229	NYSE	OFG	Wed, Feb 15, 2017	13.45	13.55	13.25	13.45
6228	NYSE	OFG	Tue, Feb 14, 2017	13.30	13.58	12.95	13.40
6227	NYSE	OFG	Mon, Feb 13, 2017	13.30	13.55	13.25	13.30
6226	NYSE	OFG	Fri, Feb 10, 2017	13.25	13.30	12.90	13.20
6225	NYSE	OFG	Thu, Feb 9, 2017	12.90	13.15	12.85	13.05
6224	NYSE	OFG	Wed, Feb 8, 2017	12.70	12.90	12.50	12.85
6223	NYSE	OFG	Tue, Feb 7, 2017	13.15	13.15	12.85	12.85
6222	NYSE	OFG	Mon, Feb 6, 2017	13.25	13.45	13.00	13.10
6221	NYSE	OFG	Fri, Feb 3, 2017	12.95	13.45	12.85	13.40
6220	NYSE	OFG	Thu, Feb 2, 2017	13.05	13.05	12.65	12.75
6219	NYSE	OFG	Wed, Feb 1, 2017	13.25	13.45	13.00	13.20
6218	NYSE	OFG	Tue, Jan 31, 2017	12.70	13.35	12.70	13.25
6217	NYSE	OFG	Mon, Jan 30, 2017	13.20	13.25	12.75	12.95
6216	NYSE	OFG	Fri, Jan 27, 2017	13.70	13.70	13.15	13.40
6215	NYSE	OFG	Thu, Jan 26, 2017	13.65	13.85	13.40	13.80
6214	NYSE	OFG	Wed, Jan 25, 2017	13.55	13.70	13.30	13.55
6213	NYSE	OFG	Tue, Jan 24, 2017	13.20	13.55	12.95	13.40
6212	NYSE	OFG	Mon, Jan 23, 2017	13.10	13.15	12.95	13.05
6211	NYSE	OFG	Fri, Jan 20, 2017	12.90	13.25	12.90	13.10
6210	NYSE	OFG	Thu, Jan 19, 2017	13.20	13.30	12.85	12.90
6209	NYSE	OFG	Wed, Jan 18, 2017	13.00	13.15	12.90	13.15
6208	NYSE	OFG	Tue, Jan 17, 2017	13.05	13.10	12.75	12.85
6207	NYSE	OFG	Fri, Jan 13, 2017	13.25	13.60	13.00	13.10
6206	NYSE	OFG	Thu, Jan 12, 2017	13.15	13.24	12.85	13.05
6205	NYSE	OFG	Wed, Jan 11, 2017	13.30	13.40	13.05	13.30
6204	NYSE	OFG	Tue, Jan 10, 2017	13.05	13.50	13.05	13.25
6203	NYSE	OFG	Mon, Jan 9, 2017	13.00	13.05	12.70	12.90
6202	NYSE	OFG	Fri, Jan 6, 2017	13.30	13.45	13.03	13.05
6201	NYSE	OFG	Thu, Jan 5, 2017	13.40	13.50	13.05	13.20
6200	NYSE	OFG	Wed, Jan 4, 2017	13.45	13.70	13.25	13.45
6199	NYSE	OFG	Tue, Jan 3, 2017	13.35	13.65	13.20	13.35
6198	NYSE	OFG	Fri, Dec 30, 2016	13.30	13.30	12.90	13.10
6197	NYSE	OFG	Thu, Dec 29, 2016	13.55	13.70	13.10	13.25
6196	NYSE	OFG	Wed, Dec 28, 2016	13.65	13.70	13.35	13.50
6195	NYSE	OFG	Tue, Dec 27, 2016	13.65	13.85	13.50	13.59
6194	NYSE	OFG	Fri, Dec 23, 2016	13.55	13.70	13.40	13.60
6193	NYSE	OFG	Thu, Dec 22, 2016	13.80	13.80	13.35	13.55
6192	NYSE	OFG	Wed, Dec 21, 2016	13.60	13.90	13.45	13.80
6191	NYSE	OFG	Tue, Dec 20, 2016	13.55	13.85	13.45	13.55
6190	NYSE	OFG	Mon, Dec 19, 2016	13.40	13.55	13.15	13.50
6189	NYSE	OFG	Fri, Dec 16, 2016	13.85	13.85	13.35	13.85
6188	NYSE	OFG	Thu, Dec 15, 2016	13.75	14.00	13.60	13.80
6187	NYSE	OFG	Wed, Dec 14, 2016	13.70	13.85	13.50	13.70
6186	NYSE	OFG	Tue, Dec 13, 2016	13.80	14.05	13.70	13.85
6185	NYSE	OFG	Mon, Dec 12, 2016	14.05	14.13	13.70	13.80
6184	NYSE	OFG	Fri, Dec 9, 2016	14.25	14.25	13.85	14.15
6183	NYSE	OFG	Thu, Dec 8, 2016	14.15	14.48	13.93	14.30
6182	NYSE	OFG	Wed, Dec 7, 2016	13.80	14.05	13.70	14.05
6181	NYSE	OFG	Tue, Dec 6, 2016	13.70	13.95	13.55	13.80
6180	NYSE	OFG	Mon, Dec 5, 2016	13.95	13.95	13.55	13.60
6179	NYSE	OFG	Fri, Dec 2, 2016	13.55	13.85	13.40	13.85
6178	NYSE	OFG	Thu, Dec 1, 2016	13.55	13.75	13.44	13.60
6177	NYSE	OFG	Wed, Nov 30, 2016	13.55	13.75	13.15	13.50
6176	NYSE	OFG	Tue, Nov 29, 2016	13.35	13.65	13.20	13.35
6175	NYSE	OFG	Mon, Nov 28, 2016	13.30	13.38	12.80	13.30
6174	NYSE	OFG	Fri, Nov 25, 2016	13.30	13.45	13.25	13.45
6173	NYSE	OFG	Wed, Nov 23, 2016	13.20	13.55	13.20	13.35
6172	NYSE	OFG	Tue, Nov 22, 2016	13.15	13.45	13.05	13.15
6171	NYSE	OFG	Mon, Nov 21, 2016	13.45	13.45	13.00	13.05
6170	NYSE	OFG	Fri, Nov 18, 2016	13.20	13.48	13.18	13.45
6169	NYSE	OFG	Thu, Nov 17, 2016	13.10	13.40	13.00	13.20
6168	NYSE	OFG	Wed, Nov 16, 2016	12.90	13.15	12.79	13.05
6167	NYSE	OFG	Tue, Nov 15, 2016	12.75	13.08	12.70	13.00
6166	NYSE	OFG	Mon, Nov 14, 2016	12.60	13.25	12.60	12.95
6165	NYSE	OFG	Fri, Nov 11, 2016	11.30	12.70	11.20	12.55
6164	NYSE	OFG	Thu, Nov 10, 2016	10.90	11.40	10.90	11.35
6163	NYSE	OFG	Wed, Nov 9, 2016	10.95	11.10	10.88	10.95
6162	NYSE	OFG	Tue, Nov 8, 2016	10.85	10.95	10.75	10.85
6161	NYSE	OFG	Mon, Nov 7, 2016	11.05	11.30	10.80	10.80
6160	NYSE	OFG	Fri, Nov 4, 2016	10.70	11.05	10.65	10.80
6159	NYSE	OFG	Thu, Nov 3, 2016	10.45	10.70	10.40	10.65
6158	NYSE	OFG	Wed, Nov 2, 2016	10.50	10.70	10.38	10.45
6157	NYSE	OFG	Tue, Nov 1, 2016	10.75	10.75	10.45	10.55
6156	NYSE	OFG	Mon, Oct 31, 2016	10.40	10.70	10.30	10.65
6155	NYSE	OFG	Fri, Oct 28, 2016	10.50	10.52	10.32	10.45
6154	NYSE	OFG	Thu, Oct 27, 2016	10.53	10.65	10.44	10.48
6153	NYSE	OFG	Wed, Oct 26, 2016	10.48	10.70	10.42	10.46
6152	NYSE	OFG	Tue, Oct 25, 2016	10.68	10.73	10.54	10.61
6151	NYSE	OFG	Mon, Oct 24, 2016	10.06	10.81	10.06	10.66
6150	NYSE	OFG	Fri, Oct 21, 2016	9.72	10.09	9.61	9.92
6149	NYSE	OFG	Thu, Oct 20, 2016	9.86	10.00	9.81	9.83
6148	NYSE	OFG	Wed, Oct 19, 2016	9.71	10.02	9.69	9.86
6147	NYSE	OFG	Tue, Oct 18, 2016	9.90	9.94	9.49	9.66
6146	NYSE	OFG	Mon, Oct 17, 2016	9.73	9.84	9.64	9.66
6145	NYSE	OFG	Fri, Oct 14, 2016	9.78	9.93	9.69	9.75
6144	NYSE	OFG	Thu, Oct 13, 2016	9.68	9.86	9.42	9.56
6143	NYSE	OFG	Wed, Oct 12, 2016	9.91	10.02	9.82	9.89
6142	NYSE	OFG	Tue, Oct 11, 2016	10.08	10.27	9.80	9.91
6141	NYSE	OFG	Mon, Oct 10, 2016	10.06	10.31	10.06	10.10
6140	NYSE	OFG	Fri, Oct 7, 2016	10.17	10.23	9.83	9.97
6139	NYSE	OFG	Thu, Oct 6, 2016	10.32	10.38	10.07	10.18
6138	NYSE	OFG	Wed, Oct 5, 2016	10.10	10.62	10.10	10.31
6137	NYSE	OFG	Tue, Oct 4, 2016	9.94	10.19	9.93	10.03
6136	NYSE	OFG	Mon, Oct 3, 2016	10.04	10.13	9.86	9.92
6135	NYSE	OFG	Fri, Sep 30, 2016	9.83	10.18	9.75	10.11
6134	NYSE	OFG	Thu, Sep 29, 2016	10.06	10.22	9.77	9.78
6133	NYSE	OFG	Wed, Sep 28, 2016	10.00	10.12	9.93	10.11
6132	NYSE	OFG	Tue, Sep 27, 2016	9.84	10.01	9.77	9.93
6131	NYSE	OFG	Mon, Sep 26, 2016	9.90	10.16	9.87	9.87
6130	NYSE	OFG	Fri, Sep 23, 2016	10.16	10.31	10.00	10.05
6129	NYSE	OFG	Thu, Sep 22, 2016	10.06	10.21	9.94	10.18
6128	NYSE	OFG	Wed, Sep 21, 2016	10.28	10.28	9.80	9.98
6127	NYSE	OFG	Tue, Sep 20, 2016	10.28	10.28	10.14	10.16
6126	NYSE	OFG	Mon, Sep 19, 2016	10.16	10.38	10.10	10.17
6125	NYSE	OFG	Fri, Sep 16, 2016	10.19	10.21	10.07	10.08
6124	NYSE	OFG	Thu, Sep 15, 2016	10.17	10.34	10.04	10.27
6123	NYSE	OFG	Wed, Sep 14, 2016	10.22	10.36	10.04	10.13
6122	NYSE	OFG	Tue, Sep 13, 2016	10.24	10.37	10.06	10.22
6121	NYSE	OFG	Mon, Sep 12, 2016	10.42	10.45	10.22	10.44
6120	NYSE	OFG	Fri, Sep 9, 2016	10.76	10.89	10.56	10.57
6119	NYSE	OFG	Thu, Sep 8, 2016	10.82	10.88	10.59	10.79
6118	NYSE	OFG	Wed, Sep 7, 2016	10.61	10.85	10.59	10.83
6117	NYSE	OFG	Tue, Sep 6, 2016	10.95	10.98	10.57	10.66
6116	NYSE	OFG	Fri, Sep 2, 2016	10.90	10.93	10.75	10.90
6115	NYSE	OFG	Thu, Sep 1, 2016	10.97	11.01	10.66	10.80
6114	NYSE	OFG	Wed, Aug 31, 2016	10.98	11.08	10.80	10.91
6113	NYSE	OFG	Tue, Aug 30, 2016	11.09	11.23	10.96	10.97
6112	NYSE	OFG	Mon, Aug 29, 2016	11.04	11.24	11.04	11.09
6111	NYSE	OFG	Fri, Aug 26, 2016	11.00	11.03	10.88	11.01
6110	NYSE	OFG	Thu, Aug 25, 2016	10.87	11.11	10.87	10.92
6109	NYSE	OFG	Wed, Aug 24, 2016	10.96	11.04	10.81	10.92
6108	NYSE	OFG	Tue, Aug 23, 2016	11.08	11.25	10.95	10.95
6107	NYSE	OFG	Mon, Aug 22, 2016	10.89	11.06	10.78	10.98
6106	NYSE	OFG	Fri, Aug 19, 2016	10.95	11.01	10.88	10.98
6105	NYSE	OFG	Thu, Aug 18, 2016	10.87	11.02	10.84	10.98
6104	NYSE	OFG	Wed, Aug 17, 2016	10.76	10.90	10.76	10.82
6103	NYSE	OFG	Tue, Aug 16, 2016	10.74	10.84	10.63	10.80
6102	NYSE	OFG	Mon, Aug 15, 2016	10.68	10.78	10.62	10.76
6101	NYSE	OFG	Fri, Aug 12, 2016	10.65	10.74	10.46	10.60
6100	NYSE	OFG	Thu, Aug 11, 2016	10.61	10.88	10.55	10.77
6099	NYSE	OFG	Wed, Aug 10, 2016	10.89	10.89	10.49	10.53
6098	NYSE	OFG	Tue, Aug 9, 2016	10.95	11.00	10.88	10.90
6097	NYSE	OFG	Mon, Aug 8, 2016	11.03	11.18	10.87	10.93
6096	NYSE	OFG	Fri, Aug 5, 2016	10.81	11.25	10.75	10.96
6095	NYSE	OFG	Thu, Aug 4, 2016	10.65	10.71	10.51	10.67
6094	NYSE	OFG	Wed, Aug 3, 2016	10.50	10.77	10.45	10.66
6093	NYSE	OFG	Tue, Aug 2, 2016	10.63	10.63	10.42	10.51
6092	NYSE	OFG	Mon, Aug 1, 2016	10.62	10.74	10.45	10.59
6091	NYSE	OFG	Fri, Jul 29, 2016	10.63	10.72	10.41	10.61
6090	NYSE	OFG	Thu, Jul 28, 2016	10.78	10.83	10.62	10.66
6089	NYSE	OFG	Wed, Jul 27, 2016	10.55	10.88	10.49	10.75
6088	NYSE	OFG	Tue, Jul 26, 2016	10.36	10.61	10.32	10.54
6087	NYSE	OFG	Mon, Jul 25, 2016	10.29	10.48	10.16	10.31
6086	NYSE	OFG	Fri, Jul 22, 2016	9.09	10.29	9.09	10.27
6085	NYSE	OFG	Thu, Jul 21, 2016	9.59	9.68	9.51	9.54
6084	NYSE	OFG	Wed, Jul 20, 2016	9.57	9.68	9.44	9.55
6083	NYSE	OFG	Tue, Jul 19, 2016	9.48	9.68	9.48	9.57
6082	NYSE	OFG	Mon, Jul 18, 2016	9.52	9.64	9.46	9.55
6081	NYSE	OFG	Fri, Jul 15, 2016	9.40	9.56	9.22	9.53
6080	NYSE	OFG	Thu, Jul 14, 2016	9.20	9.45	9.10	9.30
6079	NYSE	OFG	Wed, Jul 13, 2016	9.11	9.13	8.86	9.09
6078	NYSE	OFG	Tue, Jul 12, 2016	8.95	9.15	8.93	9.13
6077	NYSE	OFG	Mon, Jul 11, 2016	8.68	8.85	8.63	8.84
6076	NYSE	OFG	Fri, Jul 8, 2016	8.35	8.65	8.33	8.62
6075	NYSE	OFG	Thu, Jul 7, 2016	8.14	8.40	8.14	8.27
6074	NYSE	OFG	Wed, Jul 6, 2016	8.02	8.23	7.85	8.12
6073	NYSE	OFG	Tue, Jul 5, 2016	8.36	8.47	7.92	8.07
6072	NYSE	OFG	Fri, Jul 1, 2016	8.24	8.50	8.17	8.48
6071	NYSE	OFG	Thu, Jun 30, 2016	8.25	8.37	7.95	8.30
6070	NYSE	OFG	Wed, Jun 29, 2016	8.00	8.31	7.89	8.17
6069	NYSE	OFG	Tue, Jun 28, 2016	7.78	7.97	7.60	7.93
6068	NYSE	OFG	Mon, Jun 27, 2016	8.18	8.18	7.63	7.61
6067	NYSE	OFG	Fri, Jun 24, 2016	8.45	8.49	7.98	8.38
6066	NYSE	OFG	Thu, Jun 23, 2016	8.63	8.99	8.58	8.85
6065	NYSE	OFG	Wed, Jun 22, 2016	8.49	8.55	8.40	8.48
6064	NYSE	OFG	Tue, Jun 21, 2016	8.60	8.62	8.31	8.45
6063	NYSE	OFG	Mon, Jun 20, 2016	8.66	8.75	8.54	8.57
6062	NYSE	OFG	Fri, Jun 17, 2016	8.30	8.45	8.23	8.39
6061	NYSE	OFG	Thu, Jun 16, 2016	8.22	8.34	8.00	8.26
6060	NYSE	OFG	Wed, Jun 15, 2016	8.25	8.67	8.18	8.34
6059	NYSE	OFG	Tue, Jun 14, 2016	8.38	8.72	8.05	8.21
6058	NYSE	OFG	Mon, Jun 13, 2016	8.44	8.71	8.41	8.45
6057	NYSE	OFG	Fri, Jun 10, 2016	8.53	8.80	8.42	8.50
6056	NYSE	OFG	Thu, Jun 9, 2016	8.92	8.92	8.59	8.73
6055	NYSE	OFG	Wed, Jun 8, 2016	9.03	9.17	9.00	9.03
6054	NYSE	OFG	Tue, Jun 7, 2016	9.00	9.20	8.99	9.03
6053	NYSE	OFG	Mon, Jun 6, 2016	8.74	9.12	8.74	9.00
6052	NYSE	OFG	Fri, Jun 3, 2016	8.78	8.82	8.48	8.78
6051	NYSE	OFG	Thu, Jun 2, 2016	9.03	9.07	8.80	8.89
6050	NYSE	OFG	Wed, Jun 1, 2016	9.00	9.15	8.73	9.10
6049	NYSE	OFG	Tue, May 31, 2016	8.97	9.22	8.86	9.14
6048	NYSE	OFG	Fri, May 27, 2016	8.90	9.04	8.74	8.84
6047	NYSE	OFG	Thu, May 26, 2016	9.04	9.05	8.82	8.93
6046	NYSE	OFG	Wed, May 25, 2016	9.00	9.20	8.95	9.00
6045	NYSE	OFG	Tue, May 24, 2016	8.73	9.02	8.67	8.89
6044	NYSE	OFG	Mon, May 23, 2016	8.52	8.69	8.30	8.68
6043	NYSE	OFG	Fri, May 20, 2016	8.47	8.62	8.43	8.53
6042	NYSE	OFG	Thu, May 19, 2016	8.42	8.65	8.15	8.43
6041	NYSE	OFG	Wed, May 18, 2016	8.13	8.65	8.13	8.47
6040	NYSE	OFG	Tue, May 17, 2016	8.10	8.36	8.00	8.19
6039	NYSE	OFG	Mon, May 16, 2016	8.12	8.29	8.04	8.13
6038	NYSE	OFG	Fri, May 13, 2016	8.20	8.44	7.92	8.10
6037	NYSE	OFG	Thu, May 12, 2016	8.47	8.55	8.17	8.23
6036	NYSE	OFG	Wed, May 11, 2016	8.37	8.50	8.28	8.39
6035	NYSE	OFG	Tue, May 10, 2016	8.11	8.43	8.06	8.39
6034	NYSE	OFG	Mon, May 9, 2016	8.17	8.25	7.69	8.05
6033	NYSE	OFG	Fri, May 6, 2016	8.23	8.27	8.11	8.23
6032	NYSE	OFG	Thu, May 5, 2016	8.28	8.50	8.20	8.29
6031	NYSE	OFG	Wed, May 4, 2016	8.25	8.50	8.03	8.18
6030	NYSE	OFG	Tue, May 3, 2016	8.58	8.58	8.23	8.35
6029	NYSE	OFG	Mon, May 2, 2016	8.79	8.86	8.52	8.73
6028	NYSE	OFG	Fri, Apr 29, 2016	8.83	9.12	8.73	8.83
6027	NYSE	OFG	Thu, Apr 28, 2016	8.93	9.06	8.84	8.86
6026	NYSE	OFG	Wed, Apr 27, 2016	8.95	9.13	8.78	8.97
6025	NYSE	OFG	Tue, Apr 26, 2016	8.73	8.99	8.63	8.98
6024	NYSE	OFG	Mon, Apr 25, 2016	8.50	8.68	8.28	8.67
6023	NYSE	OFG	Fri, Apr 22, 2016	7.84	8.53	7.81	8.51
6022	NYSE	OFG	Thu, Apr 21, 2016	7.65	7.94	7.60	7.84
6021	NYSE	OFG	Wed, Apr 20, 2016	7.50	7.77	7.42	7.72
6020	NYSE	OFG	Tue, Apr 19, 2016	7.18	7.53	7.14	7.49
6019	NYSE	OFG	Mon, Apr 18, 2016	7.11	7.29	7.02	7.20
6018	NYSE	OFG	Fri, Apr 15, 2016	7.13	7.26	7.04	7.18
6017	NYSE	OFG	Thu, Apr 14, 2016	6.88	7.20	6.81	7.17
6016	NYSE	OFG	Wed, Apr 13, 2016	6.64	6.95	6.63	6.90
6015	NYSE	OFG	Tue, Apr 12, 2016	6.53	6.63	6.35	6.51
6014	NYSE	OFG	Mon, Apr 11, 2016	6.42	6.72	6.40	6.48
6013	NYSE	OFG	Fri, Apr 8, 2016	6.42	6.65	6.26	6.32
6012	NYSE	OFG	Thu, Apr 7, 2016	6.42	6.60	6.33	6.43
6011	NYSE	OFG	Wed, Apr 6, 2016	6.51	6.65	6.43	6.53
6010	NYSE	OFG	Tue, Apr 5, 2016	6.68	6.68	6.68	6.51
6009	NYSE	OFG	Mon, Apr 4, 2016	6.97	7.00	6.60	6.68
6008	NYSE	OFG	Fri, Apr 1, 2016	6.99	7.02	6.75	6.97
6007	NYSE	OFG	Thu, Mar 31, 2016	7.04	7.14	6.86	6.99
6006	NYSE	OFG	Wed, Mar 30, 2016	7.05	7.25	6.99	7.08
6005	NYSE	OFG	Tue, Mar 29, 2016	6.83	7.03	6.64	7.01
6004	NYSE	OFG	Mon, Mar 28, 2016	6.97	7.17	6.93	6.99
6003	NYSE	OFG	Thu, Mar 24, 2016	7.08	7.08	7.08	6.96
6002	NYSE	OFG	Wed, Mar 23, 2016	7.28	7.28	6.95	7.08
6001	NYSE	OFG	Tue, Mar 22, 2016	7.21	7.39	7.13	7.32
6000	NYSE	OFG	Mon, Mar 21, 2016	7.28	7.44	7.17	7.30
5999	NYSE	OFG	Fri, Mar 18, 2016	6.88	7.25	6.85	7.20
5998	NYSE	OFG	Thu, Mar 17, 2016	6.50	6.90	6.50	6.83
5997	NYSE	OFG	Wed, Mar 16, 2016	6.73	6.80	6.36	6.56
5996	NYSE	OFG	Tue, Mar 15, 2016	6.71	6.71	6.71	6.81
5995	NYSE	OFG	Mon, Mar 14, 2016	7.11	7.11	6.35	6.71
5994	NYSE	OFG	Fri, Mar 11, 2016	6.92	7.20	6.89	7.18
5993	NYSE	OFG	Thu, Mar 10, 2016	6.62	6.86	6.48	6.86
5992	NYSE	OFG	Wed, Mar 9, 2016	6.88	6.88	6.88	6.60
5991	NYSE	OFG	Tue, Mar 8, 2016	6.96	7.08	6.62	6.88
5990	NYSE	OFG	Mon, Mar 7, 2016	6.83	7.13	6.80	7.09
5989	NYSE	OFG	Fri, Mar 4, 2016	6.69	6.69	6.69	6.84
5988	NYSE	OFG	Thu, Mar 3, 2016	6.49	6.49	6.49	6.69
5987	NYSE	OFG	Wed, Mar 2, 2016	6.04	6.53	6.02	6.49
5986	NYSE	OFG	Tue, Mar 1, 2016	5.82	5.82	5.82	6.08
5985	NYSE	OFG	Mon, Feb 29, 2016	5.83	5.94	5.69	5.82
5984	NYSE	OFG	Fri, Feb 26, 2016	5.28	5.28	5.28	5.83
5983	NYSE	OFG	Thu, Feb 25, 2016	5.31	5.35	5.04	5.28
5982	NYSE	OFG	Wed, Feb 24, 2016	5.21	5.36	5.02	5.32
5981	NYSE	OFG	Tue, Feb 23, 2016	5.56	5.57	5.21	5.34
5980	NYSE	OFG	Mon, Feb 22, 2016	5.48	5.72	5.48	5.58
5979	NYSE	OFG	Fri, Feb 19, 2016	5.30	5.41	5.16	5.41
5978	NYSE	OFG	Thu, Feb 18, 2016	5.50	5.50	5.20	5.33
5977	NYSE	OFG	Wed, Feb 17, 2016	5.85	5.91	5.38	5.48
5976	NYSE	OFG	Tue, Feb 16, 2016	5.32	5.82	5.21	5.79
5975	NYSE	OFG	Fri, Feb 12, 2016	4.88	5.35	4.85	5.20
5974	NYSE	OFG	Thu, Feb 11, 2016	4.92	5.14	4.69	4.77
5973	NYSE	OFG	Wed, Feb 10, 2016	5.15	5.23	5.03	5.08
5972	NYSE	OFG	Tue, Feb 9, 2016	5.00	5.20	4.92	5.09
5971	NYSE	OFG	Mon, Feb 8, 2016	5.34	5.34	4.94	5.14
5970	NYSE	OFG	Fri, Feb 5, 2016	5.69	5.86	5.45	5.46
5969	NYSE	OFG	Thu, Feb 4, 2016	5.39	5.83	5.36	5.73
5968	NYSE	OFG	Wed, Feb 3, 2016	5.14	5.50	5.00	5.41
5967	NYSE	OFG	Tue, Feb 2, 2016	5.00	5.09	4.96	5.09
5966	NYSE	OFG	Mon, Feb 1, 2016	4.96	5.29	4.56	5.14
5965	NYSE	OFG	Fri, Jan 29, 2016	5.31	5.63	5.25	5.62
5964	NYSE	OFG	Thu, Jan 28, 2016	5.30	5.55	5.29	5.31
5963	NYSE	OFG	Wed, Jan 27, 2016	4.99	5.41	4.99	5.26
5962	NYSE	OFG	Tue, Jan 26, 2016	4.96	5.26	4.78	5.02
5961	NYSE	OFG	Mon, Jan 25, 2016	5.45	5.46	4.87	4.88
5960	NYSE	OFG	Fri, Jan 22, 2016	5.58	5.69	5.40	5.50
5959	NYSE	OFG	Thu, Jan 21, 2016	5.34	5.80	5.28	5.49
5958	NYSE	OFG	Wed, Jan 20, 2016	5.30	5.37	5.07	5.35
5957	NYSE	OFG	Tue, Jan 19, 2016	6.06	6.07	5.40	5.44
5956	NYSE	OFG	Fri, Jan 15, 2016	6.05	6.14	5.72	6.01
5955	NYSE	OFG	Thu, Jan 14, 2016	6.25	6.37	6.14	6.30
5954	NYSE	OFG	Wed, Jan 13, 2016	6.40	6.49	6.05	6.24
5953	NYSE	OFG	Tue, Jan 12, 2016	6.35	6.36	5.96	6.29
5952	NYSE	OFG	Mon, Jan 11, 2016	6.35	6.53	6.14	6.30
5951	NYSE	OFG	Fri, Jan 8, 2016	6.90	6.93	6.25	6.30
5950	NYSE	OFG	Thu, Jan 7, 2016	6.97	7.07	6.75	6.80
5949	NYSE	OFG	Wed, Jan 6, 2016	7.13	7.25	7.02	7.14
5948	NYSE	OFG	Tue, Jan 5, 2016	7.31	7.34	7.12	7.26
5947	NYSE	OFG	Mon, Jan 4, 2016	7.06	7.29	7.00	7.26
5946	NYSE	OFG	Thu, Dec 31, 2015	7.33	7.40	7.25	7.32
5945	NYSE	OFG	Wed, Dec 30, 2015	7.77	7.80	7.37	7.38
5944	NYSE	OFG	Tue, Dec 29, 2015	7.86	7.93	7.70	7.77
5943	NYSE	OFG	Mon, Dec 28, 2015	8.24	8.47	7.84	7.86
5942	NYSE	OFG	Thu, Dec 24, 2015	7.60	8.57	7.59	8.26
5941	NYSE	OFG	Wed, Dec 23, 2015	7.62	7.68	7.43	7.49
5940	NYSE	OFG	Tue, Dec 22, 2015	7.40	7.54	7.19	7.53
5939	NYSE	OFG	Mon, Dec 21, 2015	7.21	7.45	7.14	7.39
5938	NYSE	OFG	Fri, Dec 18, 2015	6.61	7.31	6.59	7.18
5937	NYSE	OFG	Thu, Dec 17, 2015	6.64	6.77	6.41	6.55
5936	NYSE	OFG	Wed, Dec 16, 2015	6.53	6.66	6.35	6.61
5935	NYSE	OFG	Tue, Dec 15, 2015	6.58	6.64	6.30	6.46
5934	NYSE	OFG	Mon, Dec 14, 2015	6.80	6.83	6.36	6.44
5933	NYSE	OFG	Fri, Dec 11, 2015	6.71	6.88	6.56	6.80
5932	NYSE	OFG	Thu, Dec 10, 2015	6.80	7.00	6.49	6.92
5931	NYSE	OFG	Wed, Dec 9, 2015	6.94	7.13	6.60	6.80
5930	NYSE	OFG	Tue, Dec 8, 2015	6.90	7.10	6.76	6.98
5929	NYSE	OFG	Mon, Dec 7, 2015	7.88	7.88	6.86	7.00
5928	NYSE	OFG	Fri, Dec 4, 2015	7.89	7.97	7.64	7.88
5927	NYSE	OFG	Thu, Dec 3, 2015	7.91	8.11	7.78	7.91
5926	NYSE	OFG	Wed, Dec 2, 2015	8.33	8.43	7.59	7.78
5925	NYSE	OFG	Tue, Dec 1, 2015	8.42	8.42	8.09	8.31
5924	NYSE	OFG	Mon, Nov 30, 2015	8.37	8.48	8.26	8.36
5923	NYSE	OFG	Fri, Nov 27, 2015	8.39	8.46	8.17	8.37
5922	NYSE	OFG	Wed, Nov 25, 2015	8.60	8.63	8.23	8.39
5921	NYSE	OFG	Tue, Nov 24, 2015	8.56	8.78	8.56	8.62
5920	NYSE	OFG	Mon, Nov 23, 2015	8.75	8.97	8.64	8.70
5919	NYSE	OFG	Fri, Nov 20, 2015	8.93	9.02	8.64	8.71
5918	NYSE	OFG	Thu, Nov 19, 2015	9.25	9.25	8.66	8.82
5917	NYSE	OFG	Wed, Nov 18, 2015	9.30	9.44	9.09	9.42
5916	NYSE	OFG	Tue, Nov 17, 2015	9.28	9.59	9.08	9.31
5915	NYSE	OFG	Mon, Nov 16, 2015	9.52	9.65	9.09	9.25
5914	NYSE	OFG	Fri, Nov 13, 2015	9.44	9.84	9.35	9.57
5913	NYSE	OFG	Thu, Nov 12, 2015	9.70	9.77	9.42	9.51
5912	NYSE	OFG	Wed, Nov 11, 2015	10.05	10.20	9.68	9.79
5911	NYSE	OFG	Tue, Nov 10, 2015	10.27	10.45	9.98	10.00
5910	NYSE	OFG	Mon, Nov 9, 2015	10.80	10.87	10.20	10.32
5909	NYSE	OFG	Fri, Nov 6, 2015	10.36	11.12	10.29	10.60
5908	NYSE	OFG	Thu, Nov 5, 2015	9.69	10.29	9.60	10.27
5907	NYSE	OFG	Wed, Nov 4, 2015	9.81	9.90	9.49	9.70
5906	NYSE	OFG	Tue, Nov 3, 2015	9.66	9.85	9.60	9.77
5905	NYSE	OFG	Mon, Nov 2, 2015	9.28	9.79	9.20	9.69
5904	NYSE	OFG	Fri, Oct 30, 2015	9.37	9.50	9.07	9.21
5903	NYSE	OFG	Thu, Oct 29, 2015	9.60	9.95	9.32	9.36
5902	NYSE	OFG	Wed, Oct 28, 2015	8.92	9.73	8.85	9.66
5901	NYSE	OFG	Tue, Oct 27, 2015	9.35	9.39	8.58	8.87
5900	NYSE	OFG	Mon, Oct 26, 2015	9.65	9.77	9.30	9.42
5899	NYSE	OFG	Fri, Oct 23, 2015	8.51	9.99	8.51	9.68
5898	NYSE	OFG	Thu, Oct 22, 2015	8.78	9.13	8.47	8.55
5897	NYSE	OFG	Wed, Oct 21, 2015	9.04	9.24	8.68	8.70
5896	NYSE	OFG	Tue, Oct 20, 2015	8.65	9.09	8.56	9.04
5895	NYSE	OFG	Mon, Oct 19, 2015	8.82	8.85	8.53	8.60
5894	NYSE	OFG	Fri, Oct 16, 2015	9.07	9.15	8.79	8.90
5893	NYSE	OFG	Thu, Oct 15, 2015	9.01	9.12	8.71	9.06
5892	NYSE	OFG	Wed, Oct 14, 2015	9.35	9.36	8.71	8.83
5891	NYSE	OFG	Tue, Oct 13, 2015	9.52	9.73	9.46	9.54
5890	NYSE	OFG	Mon, Oct 12, 2015	9.47	9.79	9.37	9.55
5889	NYSE	OFG	Fri, Oct 9, 2015	9.58	9.80	9.39	9.50
5888	NYSE	OFG	Thu, Oct 8, 2015	9.30	9.59	9.16	9.56
5887	NYSE	OFG	Wed, Oct 7, 2015	9.18	9.52	9.08	9.41
5886	NYSE	OFG	Tue, Oct 6, 2015	9.20	9.61	9.07	9.22
5885	NYSE	OFG	Mon, Oct 5, 2015	8.70	9.42	8.69	9.32
5884	NYSE	OFG	Fri, Oct 2, 2015	8.89	8.89	8.13	8.60
5883	NYSE	OFG	Thu, Oct 1, 2015	8.73	9.14	8.68	9.09
5882	NYSE	OFG	Wed, Sep 30, 2015	8.81	8.93	8.40	8.73
5881	NYSE	OFG	Tue, Sep 29, 2015	9.03	9.23	8.59	8.66
5880	NYSE	OFG	Mon, Sep 28, 2015	9.00	9.18	8.83	8.97
5879	NYSE	OFG	Fri, Sep 25, 2015	8.98	9.27	8.79	9.17
5878	NYSE	OFG	Thu, Sep 24, 2015	8.85	8.88	8.66	8.86
5877	NYSE	OFG	Wed, Sep 23, 2015	8.94	9.22	8.75	8.95
5876	NYSE	OFG	Tue, Sep 22, 2015	8.67	8.80	8.48	8.76
5875	NYSE	OFG	Mon, Sep 21, 2015	8.54	8.82	8.29	8.80
5874	NYSE	OFG	Fri, Sep 18, 2015	8.75	8.77	8.19	8.43
5873	NYSE	OFG	Thu, Sep 17, 2015	9.12	9.39	8.70	8.90
5872	NYSE	OFG	Wed, Sep 16, 2015	9.20	9.35	9.03	9.18
5871	NYSE	OFG	Tue, Sep 15, 2015	9.01	9.36	8.93	9.25
5870	NYSE	OFG	Mon, Sep 14, 2015	8.84	9.11	8.70	9.02
5869	NYSE	OFG	Fri, Sep 11, 2015	8.71	9.00	8.65	8.84
5868	NYSE	OFG	Thu, Sep 10, 2015	8.71	8.84	8.54	8.74
5867	NYSE	OFG	Wed, Sep 9, 2015	8.67	8.87	8.53	8.69
5866	NYSE	OFG	Tue, Sep 8, 2015	8.61	8.69	8.42	8.55
5865	NYSE	OFG	Fri, Sep 4, 2015	8.62	8.80	8.39	8.49
5864	NYSE	OFG	Thu, Sep 3, 2015	8.84	8.92	8.62	8.75
5863	NYSE	OFG	Wed, Sep 2, 2015	7.72	9.56	7.71	8.85
5862	NYSE	OFG	Tue, Sep 1, 2015	8.37	8.53	7.09	7.40
5861	NYSE	OFG	Mon, Aug 31, 2015	7.29	8.65	7.21	8.64
5860	NYSE	OFG	Fri, Aug 28, 2015	6.92	7.44	6.90	7.25
5859	NYSE	OFG	Thu, Aug 27, 2015	6.98	7.11	6.77	6.93
5858	NYSE	OFG	Wed, Aug 26, 2015	6.90	6.90	6.64	6.85
5857	NYSE	OFG	Tue, Aug 25, 2015	7.40	7.41	6.68	6.70
5856	NYSE	OFG	Mon, Aug 24, 2015	7.21	7.58	7.06	7.15
5855	NYSE	OFG	Fri, Aug 21, 2015	7.53	7.66	7.34	7.51
5854	NYSE	OFG	Thu, Aug 20, 2015	7.41	7.76	7.21	7.68
5853	NYSE	OFG	Wed, Aug 19, 2015	7.65	7.67	7.34	7.43
5852	NYSE	OFG	Tue, Aug 18, 2015	7.71	7.93	7.64	7.72
5851	NYSE	OFG	Mon, Aug 17, 2015	7.65	7.74	7.60	7.65
5850	NYSE	OFG	Fri, Aug 14, 2015	7.87	7.93	7.62	7.71
5849	NYSE	OFG	Thu, Aug 13, 2015	7.91	7.98	7.70	7.89
5848	NYSE	OFG	Wed, Aug 12, 2015	7.79	7.88	7.56	7.87
5847	NYSE	OFG	Tue, Aug 11, 2015	8.07	8.19	7.76	7.83
5846	NYSE	OFG	Mon, Aug 10, 2015	8.00	8.17	7.94	8.13
5845	NYSE	OFG	Fri, Aug 7, 2015	8.16	8.49	7.86	7.96
5844	NYSE	OFG	Thu, Aug 6, 2015	8.28	8.40	8.06	8.23
5843	NYSE	OFG	Wed, Aug 5, 2015	8.25	8.68	8.20	8.29
5842	NYSE	OFG	Tue, Aug 4, 2015	8.07	8.23	8.00	8.20
5841	NYSE	OFG	Mon, Aug 3, 2015	8.07	8.21	8.00	8.14
5840	NYSE	OFG	Fri, Jul 31, 2015	8.22	8.37	8.01	8.06
5839	NYSE	OFG	Thu, Jul 30, 2015	8.58	8.61	8.12	8.21
5838	NYSE	OFG	Wed, Jul 29, 2015	8.69	8.81	8.47	8.58
5837	NYSE	OFG	Tue, Jul 28, 2015	9.05	9.06	8.57	8.71
5836	NYSE	OFG	Mon, Jul 27, 2015	8.38	9.10	8.36	8.95
5835	NYSE	OFG	Fri, Jul 24, 2015	9.46	9.47	8.30	8.56
5834	NYSE	OFG	Thu, Jul 23, 2015	9.65	9.93	9.49	9.55
5833	NYSE	OFG	Wed, Jul 22, 2015	9.55	9.67	9.45	9.63
5832	NYSE	OFG	Tue, Jul 21, 2015	9.47	9.79	9.46	9.54
5831	NYSE	OFG	Mon, Jul 20, 2015	9.67	9.69	9.34	9.49
5830	NYSE	OFG	Fri, Jul 17, 2015	9.99	9.99	9.56	9.60
5829	NYSE	OFG	Thu, Jul 16, 2015	9.97	10.17	9.85	10.00
5828	NYSE	OFG	Wed, Jul 15, 2015	9.66	9.90	9.65	9.87
5827	NYSE	OFG	Tue, Jul 14, 2015	9.63	9.86	9.53	9.63
5826	NYSE	OFG	Mon, Jul 13, 2015	9.84	9.98	9.57	9.67
5825	NYSE	OFG	Fri, Jul 10, 2015	9.56	10.02	9.55	9.72
5824	NYSE	OFG	Thu, Jul 9, 2015	9.37	9.51	9.01	9.40
5823	NYSE	OFG	Wed, Jul 8, 2015	9.12	9.36	9.06	9.23
5822	NYSE	OFG	Tue, Jul 7, 2015	9.49	9.52	9.05	9.20
5821	NYSE	OFG	Mon, Jul 6, 2015	9.55	9.65	9.30	9.51
5820	NYSE	OFG	Thu, Jul 2, 2015	10.26	10.44	9.49	9.64
5819	NYSE	OFG	Wed, Jul 1, 2015	10.80	11.00	10.29	10.31
5818	NYSE	OFG	Tue, Jun 30, 2015	12.43	12.69	10.52	10.67
5817	NYSE	OFG	Mon, Jun 29, 2015	13.58	13.69	11.96	12.26
5816	NYSE	OFG	Fri, Jun 26, 2015	13.93	14.10	13.70	14.05
5815	NYSE	OFG	Thu, Jun 25, 2015	14.09	14.09	13.76	13.89
5814	NYSE	OFG	Wed, Jun 24, 2015	14.13	14.32	13.98	13.99
5813	NYSE	OFG	Tue, Jun 23, 2015	14.01	14.36	13.83	14.14
5812	NYSE	OFG	Mon, Jun 22, 2015	13.78	13.96	13.62	13.95
5811	NYSE	OFG	Fri, Jun 19, 2015	14.10	14.20	13.41	13.60
5810	NYSE	OFG	Thu, Jun 18, 2015	14.06	14.19	13.86	14.06
5809	NYSE	OFG	Wed, Jun 17, 2015	14.30	14.41	13.95	14.02
5808	NYSE	OFG	Tue, Jun 16, 2015	14.06	14.32	13.96	14.27
5807	NYSE	OFG	Mon, Jun 15, 2015	13.80	14.39	13.79	14.07
5806	NYSE	OFG	Fri, Jun 12, 2015	13.81	13.94	13.74	13.92
5805	NYSE	OFG	Thu, Jun 11, 2015	13.75	13.88	13.59	13.88
5804	NYSE	OFG	Wed, Jun 10, 2015	13.70	13.91	13.64	13.74
5803	NYSE	OFG	Tue, Jun 9, 2015	13.50	13.73	13.44	13.58
5802	NYSE	OFG	Mon, Jun 8, 2015	13.50	13.64	13.42	13.52
5801	NYSE	OFG	Fri, Jun 5, 2015	13.30	13.51	13.21	13.50
5800	NYSE	OFG	Thu, Jun 4, 2015	13.30	13.43	13.06	13.12
5799	NYSE	OFG	Wed, Jun 3, 2015	13.35	13.49	13.21	13.38
5798	NYSE	OFG	Tue, Jun 2, 2015	13.01	13.27	12.94	13.26
5797	NYSE	OFG	Mon, Jun 1, 2015	13.21	13.24	12.85	13.00
5796	NYSE	OFG	Fri, May 29, 2015	13.28	13.30	13.04	13.14
5795	NYSE	OFG	Thu, May 28, 2015	13.01	13.28	13.01	13.27
5794	NYSE	OFG	Wed, May 27, 2015	13.03	13.18	12.98	13.13
5793	NYSE	OFG	Tue, May 26, 2015	13.11	13.20	12.96	13.01
5792	NYSE	OFG	Fri, May 22, 2015	13.37	13.46	13.17	13.19
5791	NYSE	OFG	Thu, May 21, 2015	13.41	13.56	13.30	13.34
5790	NYSE	OFG	Wed, May 20, 2015	13.70	13.70	13.37	13.45
5789	NYSE	OFG	Tue, May 19, 2015	13.56	13.72	13.45	13.67
5788	NYSE	OFG	Mon, May 18, 2015	13.28	13.51	13.01	13.49
5787	NYSE	OFG	Fri, May 15, 2015	13.24	13.30	13.10	13.27
5786	NYSE	OFG	Thu, May 14, 2015	13.21	13.32	13.07	13.25
5785	NYSE	OFG	Wed, May 13, 2015	13.17	13.25	12.89	13.21
5784	NYSE	OFG	Tue, May 12, 2015	13.66	13.68	13.10	13.17
5783	NYSE	OFG	Mon, May 11, 2015	13.61	13.81	13.55	13.70
5782	NYSE	OFG	Fri, May 8, 2015	13.55	13.61	13.35	13.57
5781	NYSE	OFG	Thu, May 7, 2015	13.53	13.71	13.43	13.44
5780	NYSE	OFG	Wed, May 6, 2015	13.70	13.79	13.50	13.56
5779	NYSE	OFG	Tue, May 5, 2015	13.86	13.96	13.43	13.61
5778	NYSE	OFG	Mon, May 4, 2015	13.84	14.06	13.84	13.93
5777	NYSE	OFG	Fri, May 1, 2015	14.15	14.19	13.74	13.84
5776	NYSE	OFG	Thu, Apr 30, 2015	14.40	14.40	13.89	14.09
5775	NYSE	OFG	Wed, Apr 29, 2015	14.50	14.71	14.42	14.43
5774	NYSE	OFG	Tue, Apr 28, 2015	14.40	14.74	14.40	14.68
5773	NYSE	OFG	Mon, Apr 27, 2015	14.75	14.84	14.21	14.36
5772	NYSE	OFG	Fri, Apr 24, 2015	15.55	15.77	14.63	14.81
5771	NYSE	OFG	Thu, Apr 23, 2015	16.11	16.20	15.83	15.87
5770	NYSE	OFG	Wed, Apr 22, 2015	15.78	16.27	15.63	16.17
5769	NYSE	OFG	Tue, Apr 21, 2015	16.00	16.13	15.68	15.78
5768	NYSE	OFG	Mon, Apr 20, 2015	16.47	16.50	15.95	16.07
5767	NYSE	OFG	Fri, Apr 17, 2015	17.04	17.15	16.59	16.62
5766	NYSE	OFG	Thu, Apr 16, 2015	17.11	17.23	16.84	17.16
5765	NYSE	OFG	Wed, Apr 15, 2015	16.71	17.25	16.55	17.11
5764	NYSE	OFG	Tue, Apr 14, 2015	16.88	16.88	16.47	16.74
5763	NYSE	OFG	Mon, Apr 13, 2015	16.66	17.04	16.61	16.93
5762	NYSE	OFG	Fri, Apr 10, 2015	16.72	16.81	16.57	16.71
5761	NYSE	OFG	Thu, Apr 9, 2015	16.73	16.93	16.58	16.68
5760	NYSE	OFG	Wed, Apr 8, 2015	16.66	16.91	16.58	16.80
5759	NYSE	OFG	Tue, Apr 7, 2015	16.52	16.79	16.46	16.68
5758	NYSE	OFG	Mon, Apr 6, 2015	16.47	16.68	16.19	16.56
5757	NYSE	OFG	Thu, Apr 2, 2015	16.48	16.65	16.48	16.62
5756	NYSE	OFG	Wed, Apr 1, 2015	16.26	16.58	16.13	16.47
5755	NYSE	OFG	Tue, Mar 31, 2015	16.67	16.77	16.13	16.32
5754	NYSE	OFG	Mon, Mar 30, 2015	16.63	17.15	16.56	17.11
5753	NYSE	OFG	Fri, Mar 27, 2015	16.69	16.69	16.41	16.55
5752	NYSE	OFG	Thu, Mar 26, 2015	16.70	16.85	16.46	16.81
5751	NYSE	OFG	Wed, Mar 25, 2015	17.10	17.22	16.71	16.72
5750	NYSE	OFG	Tue, Mar 24, 2015	17.01	17.27	16.98	17.09
5749	NYSE	OFG	Mon, Mar 23, 2015	17.30	17.39	16.99	17.05
5748	NYSE	OFG	Fri, Mar 20, 2015	17.33	17.46	17.15	17.31
5747	NYSE	OFG	Thu, Mar 19, 2015	17.11	17.28	16.98	17.21
5746	NYSE	OFG	Wed, Mar 18, 2015	17.40	17.50	16.99	17.12
5745	NYSE	OFG	Tue, Mar 17, 2015	17.36	17.45	17.20	17.41
5744	NYSE	OFG	Mon, Mar 16, 2015	17.48	17.52	17.29	17.45
5743	NYSE	OFG	Fri, Mar 13, 2015	17.46	17.48	17.14	17.35
5742	NYSE	OFG	Thu, Mar 12, 2015	17.15	17.48	16.93	17.44
5741	NYSE	OFG	Wed, Mar 11, 2015	16.88	17.03	16.76	16.99
5740	NYSE	OFG	Tue, Mar 10, 2015	17.23	17.34	16.78	16.83
5739	NYSE	OFG	Mon, Mar 9, 2015	17.23	17.61	17.22	17.35
5738	NYSE	OFG	Fri, Mar 6, 2015	17.06	17.46	17.06	17.23
5737	NYSE	OFG	Thu, Mar 5, 2015	16.93	17.05	16.76	16.94
5736	NYSE	OFG	Wed, Mar 4, 2015	17.14	17.15	16.84	16.95
5735	NYSE	OFG	Tue, Mar 3, 2015	17.22	17.32	17.04	17.20
5734	NYSE	OFG	Mon, Mar 2, 2015	17.51	17.51	17.13	17.23
5733	NYSE	OFG	Fri, Feb 27, 2015	17.46	17.49	17.33	17.45
5732	NYSE	OFG	Thu, Feb 26, 2015	17.42	17.53	17.35	17.50
5731	NYSE	OFG	Wed, Feb 25, 2015	17.40	17.46	17.32	17.45
5730	NYSE	OFG	Tue, Feb 24, 2015	17.35	17.57	17.21	17.44
5729	NYSE	OFG	Mon, Feb 23, 2015	17.00	17.35	16.80	17.34
5728	NYSE	OFG	Fri, Feb 20, 2015	16.91	17.05	16.58	17.04
5727	NYSE	OFG	Thu, Feb 19, 2015	16.87	17.14	16.81	16.90
5726	NYSE	OFG	Wed, Feb 18, 2015	17.34	17.39	16.84	16.96
5725	NYSE	OFG	Tue, Feb 17, 2015	17.19	17.51	17.07	17.39
5724	NYSE	OFG	Fri, Feb 13, 2015	17.50	17.50	17.18	17.19
5723	NYSE	OFG	Thu, Feb 12, 2015	17.38	17.50	17.23	17.50
5722	NYSE	OFG	Wed, Feb 11, 2015	17.29	17.29	17.03	17.21
5721	NYSE	OFG	Tue, Feb 10, 2015	17.42	17.42	17.05	17.32
5720	NYSE	OFG	Mon, Feb 9, 2015	17.40	17.50	17.26	17.28
5719	NYSE	OFG	Fri, Feb 6, 2015	17.57	17.58	17.20	17.45
5718	NYSE	OFG	Thu, Feb 5, 2015	17.44	17.83	17.40	17.81
5717	NYSE	OFG	Wed, Feb 4, 2015	17.16	17.50	17.07	17.32
5716	NYSE	OFG	Tue, Feb 3, 2015	16.97	17.44	16.88	17.28
5715	NYSE	OFG	Mon, Feb 2, 2015	16.17	16.82	15.98	16.82
5714	NYSE	OFG	Fri, Jan 30, 2015	15.07	16.12	14.99	16.10
5713	NYSE	OFG	Thu, Jan 29, 2015	15.04	15.18	14.85	15.08
5712	NYSE	OFG	Wed, Jan 28, 2015	15.57	15.58	14.92	14.97
5711	NYSE	OFG	Tue, Jan 27, 2015	15.71	15.84	15.50	15.52
5710	NYSE	OFG	Mon, Jan 26, 2015	15.69	15.95	15.45	15.92
5709	NYSE	OFG	Fri, Jan 23, 2015	15.79	15.88	15.59	15.75
5708	NYSE	OFG	Thu, Jan 22, 2015	15.43	15.96	15.39	15.83
5707	NYSE	OFG	Wed, Jan 21, 2015	15.24	15.60	15.16	15.27
5706	NYSE	OFG	Tue, Jan 20, 2015	15.36	15.40	15.19	15.25
5705	NYSE	OFG	Fri, Jan 16, 2015	14.97	15.36	14.96	15.33
5704	NYSE	OFG	Thu, Jan 15, 2015	15.17	15.19	14.82	15.00
5703	NYSE	OFG	Wed, Jan 14, 2015	15.21	15.29	15.01	15.17
5702	NYSE	OFG	Tue, Jan 13, 2015	15.82	16.04	15.32	15.43
5701	NYSE	OFG	Mon, Jan 12, 2015	16.01	16.11	15.56	15.75
5700	NYSE	OFG	Fri, Jan 9, 2015	16.78	16.78	15.97	15.99
5699	NYSE	OFG	Thu, Jan 8, 2015	16.38	16.78	16.20	16.77
5698	NYSE	OFG	Wed, Jan 7, 2015	16.03	16.23	15.87	16.21
5697	NYSE	OFG	Tue, Jan 6, 2015	16.21	16.27	15.85	15.89
5696	NYSE	OFG	Mon, Jan 5, 2015	16.43	16.56	16.18	16.18
5695	NYSE	OFG	Fri, Jan 2, 2015	16.71	16.78	16.23	16.50
5694	NYSE	OFG	Wed, Dec 31, 2014	16.66	16.81	16.62	16.65
5693	NYSE	OFG	Tue, Dec 30, 2014	16.75	16.84	16.55	16.57
5692	NYSE	OFG	Mon, Dec 29, 2014	16.60	16.90	16.59	16.76
5691	NYSE	OFG	Fri, Dec 26, 2014	16.65	16.80	16.63	16.65
5690	NYSE	OFG	Wed, Dec 24, 2014	16.71	16.76	16.55	16.60
5689	NYSE	OFG	Tue, Dec 23, 2014	16.52	16.81	16.44	16.71
5688	NYSE	OFG	Mon, Dec 22, 2014	16.42	16.51	16.30	16.43
5687	NYSE	OFG	Fri, Dec 19, 2014	16.25	16.49	16.15	16.40
5686	NYSE	OFG	Thu, Dec 18, 2014	16.30	16.42	16.18	16.29
5685	NYSE	OFG	Wed, Dec 17, 2014	15.81	16.14	15.74	16.13
5684	NYSE	OFG	Tue, Dec 16, 2014	15.65	15.94	15.65	15.81
5683	NYSE	OFG	Mon, Dec 15, 2014	15.88	15.95	15.68	15.70
5682	NYSE	OFG	Fri, Dec 12, 2014	15.77	15.98	15.70	15.79
5681	NYSE	OFG	Thu, Dec 11, 2014	16.02	16.18	15.93	15.97
5680	NYSE	OFG	Wed, Dec 10, 2014	16.17	16.32	15.93	15.97
5679	NYSE	OFG	Tue, Dec 9, 2014	16.10	16.30	15.92	16.28
5678	NYSE	OFG	Mon, Dec 8, 2014	16.06	16.34	15.83	16.22
5677	NYSE	OFG	Fri, Dec 5, 2014	15.90	16.27	15.90	16.11
5676	NYSE	OFG	Thu, Dec 4, 2014	15.89	15.89	15.50	15.78
5675	NYSE	OFG	Wed, Dec 3, 2014	15.55	15.96	15.45	15.95
5674	NYSE	OFG	Tue, Dec 2, 2014	14.91	15.15	14.83	14.94
5673	NYSE	OFG	Mon, Dec 1, 2014	14.90	14.98	14.70	14.85
5672	NYSE	OFG	Fri, Nov 28, 2014	15.12	15.19	14.93	14.94
5671	NYSE	OFG	Wed, Nov 26, 2014	15.14	15.18	15.02	15.04
5670	NYSE	OFG	Tue, Nov 25, 2014	15.15	15.21	15.01	15.10
5669	NYSE	OFG	Mon, Nov 24, 2014	15.01	15.22	14.94	15.15
5668	NYSE	OFG	Fri, Nov 21, 2014	15.44	15.55	14.95	14.97
5667	NYSE	OFG	Thu, Nov 20, 2014	15.01	15.39	14.94	15.37
5666	NYSE	OFG	Wed, Nov 19, 2014	15.00	15.21	14.70	15.11
5665	NYSE	OFG	Tue, Nov 18, 2014	14.96	15.07	14.91	15.00
5664	NYSE	OFG	Mon, Nov 17, 2014	15.10	15.10	14.83	14.92
5663	NYSE	OFG	Fri, Nov 14, 2014	14.84	15.15	14.79	15.13
5662	NYSE	OFG	Thu, Nov 13, 2014	14.92	15.00	14.83	14.80
5661	NYSE	OFG	Wed, Nov 12, 2014	14.94	15.10	14.89	14.94
5660	NYSE	OFG	Tue, Nov 11, 2014	15.07	15.12	14.96	14.99
5659	NYSE	OFG	Mon, Nov 10, 2014	15.01	15.13	14.89	15.07
5658	NYSE	OFG	Fri, Nov 7, 2014	15.13	15.20	14.93	14.98
5657	NYSE	OFG	Thu, Nov 6, 2014	15.05	15.21	14.93	15.18
5656	NYSE	OFG	Wed, Nov 5, 2014	15.10	15.20	14.77	15.05
5655	NYSE	OFG	Tue, Nov 4, 2014	15.10	15.13	14.63	15.02
5654	NYSE	OFG	Mon, Nov 3, 2014	15.60	15.61	15.06	15.20
5653	NYSE	OFG	Fri, Oct 31, 2014	15.36	15.57	15.09	15.57
5652	NYSE	OFG	Thu, Oct 30, 2014	15.12	15.29	14.98	15.17
5651	NYSE	OFG	Wed, Oct 29, 2014	15.03	15.38	14.97	15.27
5650	NYSE	OFG	Tue, Oct 28, 2014	14.65	15.08	14.65	15.06
5649	NYSE	OFG	Mon, Oct 27, 2014	14.41	14.62	14.41	14.58
5648	NYSE	OFG	Fri, Oct 24, 2014	14.80	15.05	14.50	14.64
5647	NYSE	OFG	Thu, Oct 23, 2014	15.14	15.31	14.92	15.18
5646	NYSE	OFG	Wed, Oct 22, 2014	15.05	15.34	14.94	14.99
5645	NYSE	OFG	Tue, Oct 21, 2014	14.80	15.14	14.76	15.09
5644	NYSE	OFG	Mon, Oct 20, 2014	14.76	14.88	14.61	14.70
5643	NYSE	OFG	Fri, Oct 17, 2014	15.06	15.06	14.57	14.84
5642	NYSE	OFG	Thu, Oct 16, 2014	14.48	14.96	14.39	14.85
5641	NYSE	OFG	Wed, Oct 15, 2014	15.05	15.07	14.47	14.63
5640	NYSE	OFG	Tue, Oct 14, 2014	14.95	15.37	14.93	15.28
5639	NYSE	OFG	Mon, Oct 13, 2014	14.72	15.03	14.72	14.85
5638	NYSE	OFG	Fri, Oct 10, 2014	14.56	14.93	14.56	14.68
5637	NYSE	OFG	Thu, Oct 9, 2014	15.00	15.04	14.64	14.65
5636	NYSE	OFG	Wed, Oct 8, 2014	14.40	15.04	14.36	15.01
5635	NYSE	OFG	Tue, Oct 7, 2014	14.60	14.69	14.43	14.44
5634	NYSE	OFG	Mon, Oct 6, 2014	14.75	14.88	14.55	14.66
5633	NYSE	OFG	Fri, Oct 3, 2014	15.04	15.24	14.70	14.75
5632	NYSE	OFG	Thu, Oct 2, 2014	14.54	14.99	14.54	14.89
5631	NYSE	OFG	Wed, Oct 1, 2014	14.99	15.05	14.56	14.63
5630	NYSE	OFG	Tue, Sep 30, 2014	15.21	15.21	14.98	14.98
5629	NYSE	OFG	Mon, Sep 29, 2014	14.99	15.32	14.92	15.21
5628	NYSE	OFG	Fri, Sep 26, 2014	15.15	15.26	14.98	15.08
5627	NYSE	OFG	Thu, Sep 25, 2014	15.55	15.55	15.20	15.23
5626	NYSE	OFG	Wed, Sep 24, 2014	15.79	15.79	15.42	15.62
5625	NYSE	OFG	Tue, Sep 23, 2014	16.15	16.36	15.78	15.80
5624	NYSE	OFG	Mon, Sep 22, 2014	16.62	16.65	16.15	16.22
5623	NYSE	OFG	Fri, Sep 19, 2014	16.61	16.93	16.57	16.72
5622	NYSE	OFG	Thu, Sep 18, 2014	16.19	16.70	16.00	16.57
5621	NYSE	OFG	Wed, Sep 17, 2014	15.71	16.24	15.71	16.09
5620	NYSE	OFG	Tue, Sep 16, 2014	15.90	16.04	15.63	15.81
5619	NYSE	OFG	Mon, Sep 15, 2014	15.80	15.99	15.69	15.89
5618	NYSE	OFG	Fri, Sep 12, 2014	15.97	16.18	15.75	15.77
5617	NYSE	OFG	Thu, Sep 11, 2014	15.66	15.94	15.66	15.93
5616	NYSE	OFG	Wed, Sep 10, 2014	15.57	15.75	15.52	15.73
5615	NYSE	OFG	Tue, Sep 9, 2014	15.86	15.86	15.48	15.56
5614	NYSE	OFG	Mon, Sep 8, 2014	15.77	15.94	15.69	15.93
5613	NYSE	OFG	Fri, Sep 5, 2014	15.62	15.80	15.49	15.76
5612	NYSE	OFG	Thu, Sep 4, 2014	15.77	16.02	15.66	15.69
5611	NYSE	OFG	Wed, Sep 3, 2014	15.88	16.02	15.71	15.73
5610	NYSE	OFG	Tue, Sep 2, 2014	15.96	16.06	15.83	15.84
5609	NYSE	OFG	Fri, Aug 29, 2014	15.88	15.99	15.67	15.90
5608	NYSE	OFG	Thu, Aug 28, 2014	15.73	15.95	15.54	15.87
5607	NYSE	OFG	Wed, Aug 27, 2014	15.96	15.97	15.79	15.79
5606	NYSE	OFG	Tue, Aug 26, 2014	15.76	15.95	15.69	15.91
5605	NYSE	OFG	Mon, Aug 25, 2014	15.94	15.97	15.73	15.76
5604	NYSE	OFG	Fri, Aug 22, 2014	15.88	16.00	15.76	15.84
5603	NYSE	OFG	Thu, Aug 21, 2014	16.17	16.17	15.63	15.88
5602	NYSE	OFG	Wed, Aug 20, 2014	15.98	16.16	15.77	16.11
5601	NYSE	OFG	Tue, Aug 19, 2014	15.98	16.07	15.96	16.02
5600	NYSE	OFG	Mon, Aug 18, 2014	15.75	15.96	15.71	15.96
5599	NYSE	OFG	Fri, Aug 15, 2014	16.01	16.01	15.49	15.66
5598	NYSE	OFG	Thu, Aug 14, 2014	15.62	15.91	15.62	15.86
5597	NYSE	OFG	Wed, Aug 13, 2014	15.58	15.68	15.43	15.58
5596	NYSE	OFG	Tue, Aug 12, 2014	15.67	15.80	15.49	15.58
5595	NYSE	OFG	Mon, Aug 11, 2014	15.86	15.90	15.69	15.75
5594	NYSE	OFG	Fri, Aug 8, 2014	15.78	15.87	15.67	15.79
5593	NYSE	OFG	Thu, Aug 7, 2014	16.10	16.10	15.75	15.79
5592	NYSE	OFG	Wed, Aug 6, 2014	15.62	16.15	15.57	16.06
5591	NYSE	OFG	Tue, Aug 5, 2014	15.54	15.74	15.51	15.68
5590	NYSE	OFG	Mon, Aug 4, 2014	15.65	15.79	15.41	15.62
5589	NYSE	OFG	Fri, Aug 1, 2014	15.97	16.03	15.33	15.65
5588	NYSE	OFG	Thu, Jul 31, 2014	16.18	16.35	15.82	15.96
5587	NYSE	OFG	Wed, Jul 30, 2014	16.60	16.75	16.28	16.37
5586	NYSE	OFG	Tue, Jul 29, 2014	16.85	17.05	16.48	16.51
5585	NYSE	OFG	Mon, Jul 28, 2014	17.16	17.16	16.79	16.86
5584	NYSE	OFG	Fri, Jul 25, 2014	17.20	17.27	17.02	17.13
5583	NYSE	OFG	Thu, Jul 24, 2014	17.10	17.74	17.00	17.32
5582	NYSE	OFG	Wed, Jul 23, 2014	17.09	17.09	16.80	16.92
5581	NYSE	OFG	Tue, Jul 22, 2014	17.40	17.47	16.96	17.04
5580	NYSE	OFG	Mon, Jul 21, 2014	16.70	17.34	16.60	17.30
5579	NYSE	OFG	Fri, Jul 18, 2014	16.73	17.08	16.72	16.76
5578	NYSE	OFG	Thu, Jul 17, 2014	17.27	17.27	16.75	16.78
5577	NYSE	OFG	Wed, Jul 16, 2014	17.69	17.73	17.39	17.40
5576	NYSE	OFG	Tue, Jul 15, 2014	17.52	17.74	17.43	17.63
5575	NYSE	OFG	Mon, Jul 14, 2014	17.20	17.53	17.20	17.44
5574	NYSE	OFG	Fri, Jul 11, 2014	17.20	17.37	17.07	17.18
5573	NYSE	OFG	Thu, Jul 10, 2014	17.29	17.35	17.07	17.25
5572	NYSE	OFG	Wed, Jul 9, 2014	17.75	18.01	17.57	17.58
5571	NYSE	OFG	Tue, Jul 8, 2014	18.19	18.23	17.69	17.77
5570	NYSE	OFG	Mon, Jul 7, 2014	18.48	18.50	18.15	18.23
5569	NYSE	OFG	Thu, Jul 3, 2014	18.54	18.76	18.49	18.56
5568	NYSE	OFG	Wed, Jul 2, 2014	18.70	18.89	18.38	18.40
5567	NYSE	OFG	Tue, Jul 1, 2014	18.55	18.86	18.52	18.63
5566	NYSE	OFG	Mon, Jun 30, 2014	18.46	18.49	18.16	18.41
5565	NYSE	OFG	Fri, Jun 27, 2014	18.43	18.63	18.15	18.45
5564	NYSE	OFG	Thu, Jun 26, 2014	18.47	18.63	18.20	18.54
5563	NYSE	OFG	Wed, Jun 25, 2014	18.30	18.62	17.96	18.59
5562	NYSE	OFG	Tue, Jun 24, 2014	18.73	18.97	18.34	18.37
5561	NYSE	OFG	Mon, Jun 23, 2014	18.88	19.01	18.77	18.82
5560	NYSE	OFG	Fri, Jun 20, 2014	18.80	18.88	18.51	18.72
5559	NYSE	OFG	Thu, Jun 19, 2014	18.76	19.00	18.59	18.77
5558	NYSE	OFG	Wed, Jun 18, 2014	18.43	18.82	18.31	18.78
5557	NYSE	OFG	Tue, Jun 17, 2014	18.18	18.60	18.14	18.50
5556	NYSE	OFG	Mon, Jun 16, 2014	18.24	18.26	17.98	18.17
5555	NYSE	OFG	Fri, Jun 13, 2014	18.64	18.85	18.26	18.31
5554	NYSE	OFG	Thu, Jun 12, 2014	18.62	18.72	18.41	18.54
5553	NYSE	OFG	Wed, Jun 11, 2014	18.65	18.74	18.50	18.66
5552	NYSE	OFG	Tue, Jun 10, 2014	18.94	18.94	18.58	18.72
5551	NYSE	OFG	Mon, Jun 9, 2014	18.78	19.10	18.67	18.96
5550	NYSE	OFG	Fri, Jun 6, 2014	18.70	18.95	18.59	18.84
5549	NYSE	OFG	Thu, Jun 5, 2014	18.22	18.67	18.13	18.62
5548	NYSE	OFG	Wed, Jun 4, 2014	18.31	18.39	18.20	18.27
5547	NYSE	OFG	Tue, Jun 3, 2014	18.17	18.48	18.03	18.41
5546	NYSE	OFG	Mon, Jun 2, 2014	18.06	18.27	17.82	18.21
5545	NYSE	OFG	Fri, May 30, 2014	18.04	18.17	17.89	18.06
5544	NYSE	OFG	Thu, May 29, 2014	18.29	18.29	17.81	18.00
5543	NYSE	OFG	Wed, May 28, 2014	18.05	18.35	17.86	18.22
5542	NYSE	OFG	Tue, May 27, 2014	17.84	18.24	17.82	17.95
5541	NYSE	OFG	Fri, May 23, 2014	18.13	18.18	17.80	17.83
5540	NYSE	OFG	Thu, May 22, 2014	18.07	18.35	18.04	18.09
5539	NYSE	OFG	Wed, May 21, 2014	17.87	18.27	17.79	18.09
5538	NYSE	OFG	Tue, May 20, 2014	17.90	17.90	17.66	17.84
5537	NYSE	OFG	Mon, May 19, 2014	17.62	17.99	17.54	17.91
5536	NYSE	OFG	Fri, May 16, 2014	17.56	17.78	17.51	17.63
5535	NYSE	OFG	Thu, May 15, 2014	17.54	17.73	17.35	17.61
5534	NYSE	OFG	Wed, May 14, 2014	17.74	17.81	17.53	17.64
5533	NYSE	OFG	Tue, May 13, 2014	17.85	17.92	17.68	17.77
5532	NYSE	OFG	Mon, May 12, 2014	17.60	18.10	17.42	17.83
5531	NYSE	OFG	Fri, May 9, 2014	17.28	17.71	17.14	17.50
5530	NYSE	OFG	Thu, May 8, 2014	17.58	17.88	17.26	17.35
5529	NYSE	OFG	Wed, May 7, 2014	17.21	17.61	16.91	17.54
5528	NYSE	OFG	Tue, May 6, 2014	17.54	17.60	17.01	17.22
5527	NYSE	OFG	Mon, May 5, 2014	17.52	17.66	17.19	17.55
5526	NYSE	OFG	Fri, May 2, 2014	17.45	17.86	17.37	17.71
5525	NYSE	OFG	Thu, May 1, 2014	17.12	17.46	16.71	17.43
5524	NYSE	OFG	Wed, Apr 30, 2014	16.93	17.10	16.66	17.06
5523	NYSE	OFG	Tue, Apr 29, 2014	17.00	17.72	16.66	16.97
5522	NYSE	OFG	Mon, Apr 28, 2014	16.78	16.95	16.38	16.55
5521	NYSE	OFG	Fri, Apr 25, 2014	16.58	16.82	16.50	16.73
5520	NYSE	OFG	Thu, Apr 24, 2014	17.18	17.18	16.62	16.70
5519	NYSE	OFG	Wed, Apr 23, 2014	16.86	17.23	16.73	17.05
5518	NYSE	OFG	Tue, Apr 22, 2014	16.57	16.97	16.49	16.81
5517	NYSE	OFG	Mon, Apr 21, 2014	16.83	16.88	16.44	16.54
5516	NYSE	OFG	Thu, Apr 17, 2014	16.59	16.90	16.43	16.76
5515	NYSE	OFG	Wed, Apr 16, 2014	16.72	16.84	16.45	16.60
5514	NYSE	OFG	Tue, Apr 15, 2014	16.60	16.65	16.25	16.61
5513	NYSE	OFG	Mon, Apr 14, 2014	16.68	16.87	16.34	16.57
5512	NYSE	OFG	Fri, Apr 11, 2014	16.39	16.97	16.08	16.45
5511	NYSE	OFG	Thu, Apr 10, 2014	16.88	17.02	16.36	16.59
5510	NYSE	OFG	Wed, Apr 9, 2014	16.78	17.00	16.50	16.95
5509	NYSE	OFG	Tue, Apr 8, 2014	17.00	17.20	16.72	16.74
5508	NYSE	OFG	Mon, Apr 7, 2014	16.88	16.95	16.44	16.92
5507	NYSE	OFG	Fri, Apr 4, 2014	17.42	17.71	16.87	16.92
5506	NYSE	OFG	Thu, Apr 3, 2014	17.34	17.46	17.12	17.38
5505	NYSE	OFG	Wed, Apr 2, 2014	17.73	17.76	17.35	17.37
5504	NYSE	OFG	Tue, Apr 1, 2014	17.27	17.77	17.16	17.65
5503	NYSE	OFG	Mon, Mar 31, 2014	16.79	17.25	16.78	17.19
5502	NYSE	OFG	Fri, Mar 28, 2014	16.72	16.98	16.53	16.71
5501	NYSE	OFG	Thu, Mar 27, 2014	17.11	17.14	16.67	16.69
5500	NYSE	OFG	Wed, Mar 26, 2014	17.46	17.47	16.94	17.05
5499	NYSE	OFG	Tue, Mar 25, 2014	17.50	17.63	17.30	17.46
5498	NYSE	OFG	Mon, Mar 24, 2014	17.59	17.66	17.39	17.43
5497	NYSE	OFG	Fri, Mar 21, 2014	17.68	18.04	17.40	17.51
5496	NYSE	OFG	Thu, Mar 20, 2014	17.30	17.68	17.20	17.62
5495	NYSE	OFG	Wed, Mar 19, 2014	17.15	17.50	16.91	17.32
5494	NYSE	OFG	Tue, Mar 18, 2014	17.07	17.21	17.04	17.11
5493	NYSE	OFG	Mon, Mar 17, 2014	17.22	17.40	16.99	17.08
5492	NYSE	OFG	Fri, Mar 14, 2014	17.12	17.47	17.04	17.22
5491	NYSE	OFG	Thu, Mar 13, 2014	17.17	17.20	16.97	17.16
5490	NYSE	OFG	Wed, Mar 12, 2014	17.07	17.12	16.77	17.10
5489	NYSE	OFG	Tue, Mar 11, 2014	16.96	17.16	16.77	17.13
5488	NYSE	OFG	Mon, Mar 10, 2014	16.78	17.03	16.67	16.94
5487	NYSE	OFG	Fri, Mar 7, 2014	16.80	17.10	16.70	16.86
5486	NYSE	OFG	Thu, Mar 6, 2014	16.50	16.83	16.35	16.69
5485	NYSE	OFG	Wed, Mar 5, 2014	16.30	16.63	16.21	16.45
5484	NYSE	OFG	Tue, Mar 4, 2014	16.20	16.53	16.09	16.30
5483	NYSE	OFG	Mon, Mar 3, 2014	15.85	16.01	15.63	15.96
5482	NYSE	OFG	Fri, Feb 28, 2014	16.16	16.50	15.97	16.00
5481	NYSE	OFG	Thu, Feb 27, 2014	16.00	16.10	15.86	16.10
5480	NYSE	OFG	Wed, Feb 26, 2014	16.00	16.32	15.85	16.04
5479	NYSE	OFG	Tue, Feb 25, 2014	15.86	16.10	15.71	15.99
5478	NYSE	OFG	Mon, Feb 24, 2014	15.38	15.82	15.35	15.77
5477	NYSE	OFG	Fri, Feb 21, 2014	15.04	15.43	14.88	15.40
5476	NYSE	OFG	Thu, Feb 20, 2014	14.70	15.04	14.49	15.01
5475	NYSE	OFG	Wed, Feb 19, 2014	15.28	15.31	14.64	14.70
5474	NYSE	OFG	Tue, Feb 18, 2014	15.26	15.44	15.00	15.36
5473	NYSE	OFG	Fri, Feb 14, 2014	14.80	15.27	14.69	15.26
5472	NYSE	OFG	Thu, Feb 13, 2014	14.80	14.84	14.57	14.80
5471	NYSE	OFG	Wed, Feb 12, 2014	14.74	15.00	14.66	14.80
5470	NYSE	OFG	Tue, Feb 11, 2014	14.62	14.93	14.62	14.74
5469	NYSE	OFG	Mon, Feb 10, 2014	14.70	14.75	14.05	14.57
5468	NYSE	OFG	Fri, Feb 7, 2014	15.37	15.50	14.68	14.73
5467	NYSE	OFG	Thu, Feb 6, 2014	14.84	15.62	14.73	15.23
5466	NYSE	OFG	Wed, Feb 5, 2014	14.98	15.29	14.75	14.77
5465	NYSE	OFG	Tue, Feb 4, 2014	14.44	15.38	14.32	15.02
5464	NYSE	OFG	Mon, Feb 3, 2014	14.60	14.78	14.32	14.37
5463	NYSE	OFG	Fri, Jan 31, 2014	14.77	14.88	14.57	14.58
5462	NYSE	OFG	Thu, Jan 30, 2014	14.89	15.12	14.72	15.02
5461	NYSE	OFG	Wed, Jan 29, 2014	15.19	15.31	14.75	14.78
5460	NYSE	OFG	Tue, Jan 28, 2014	15.45	15.56	15.28	15.34
5459	NYSE	OFG	Mon, Jan 27, 2014	15.96	16.12	15.34	15.37
5458	NYSE	OFG	Fri, Jan 24, 2014	15.83	15.91	15.59	15.89
5457	NYSE	OFG	Thu, Jan 23, 2014	15.55	15.95	15.36	15.88
5456	NYSE	OFG	Wed, Jan 22, 2014	15.33	15.56	15.33	15.56
5455	NYSE	OFG	Tue, Jan 21, 2014	15.24	15.41	15.14	15.33
5454	NYSE	OFG	Fri, Jan 17, 2014	15.11	15.21	15.05	15.14
5453	NYSE	OFG	Thu, Jan 16, 2014	15.53	15.53	14.93	15.15
5452	NYSE	OFG	Wed, Jan 15, 2014	15.52	15.75	15.32	15.50
5451	NYSE	OFG	Tue, Jan 14, 2014	15.46	15.56	15.23	15.50
5450	NYSE	OFG	Mon, Jan 13, 2014	15.45	15.53	15.21	15.39
5449	NYSE	OFG	Fri, Jan 10, 2014	15.81	15.82	15.41	15.51
5448	NYSE	OFG	Thu, Jan 9, 2014	15.85	15.85	15.55	15.81
5447	NYSE	OFG	Wed, Jan 8, 2014	16.01	16.01	15.64	15.75
5446	NYSE	OFG	Tue, Jan 7, 2014	16.50	16.58	15.91	16.01
5445	NYSE	OFG	Mon, Jan 6, 2014	17.11	17.16	16.38	16.40
5444	NYSE	OFG	Fri, Jan 3, 2014	17.17	17.25	17.03	17.08
5443	NYSE	OFG	Thu, Jan 2, 2014	17.32	17.33	16.96	17.17
5442	NYSE	OFG	Tue, Dec 31, 2013	17.11	17.39	16.82	17.34
5441	NYSE	OFG	Mon, Dec 30, 2013	17.12	17.22	16.84	17.08
5440	NYSE	OFG	Fri, Dec 27, 2013	17.06	17.24	16.92	17.15
5439	NYSE	OFG	Thu, Dec 26, 2013	17.26	17.36	17.02	17.06
5438	NYSE	OFG	Tue, Dec 24, 2013	17.42	17.43	17.19	17.20
5437	NYSE	OFG	Mon, Dec 23, 2013	16.89	17.47	16.84	17.39
5436	NYSE	OFG	Fri, Dec 20, 2013	17.10	17.17	16.69	16.82
5435	NYSE	OFG	Thu, Dec 19, 2013	16.75	17.05	16.69	16.97
5434	NYSE	OFG	Wed, Dec 18, 2013	16.43	16.87	16.31	16.78
5433	NYSE	OFG	Tue, Dec 17, 2013	16.41	16.49	16.12	16.35
5432	NYSE	OFG	Mon, Dec 16, 2013	16.26	16.65	16.22	16.40
5431	NYSE	OFG	Fri, Dec 13, 2013	16.63	16.77	16.22	16.22
5430	NYSE	OFG	Thu, Dec 12, 2013	15.98	16.27	15.92	16.16
5429	NYSE	OFG	Wed, Dec 11, 2013	16.38	16.38	15.98	15.99
5428	NYSE	OFG	Tue, Dec 10, 2013	16.74	16.82	16.38	16.39
5427	NYSE	OFG	Mon, Dec 9, 2013	16.82	16.93	16.56	16.77
5426	NYSE	OFG	Fri, Dec 6, 2013	16.67	17.01	16.61	16.83
5425	NYSE	OFG	Thu, Dec 5, 2013	16.56	16.64	16.35	16.56
5424	NYSE	OFG	Wed, Dec 4, 2013	16.58	16.83	16.40	16.63
5423	NYSE	OFG	Tue, Dec 3, 2013	16.95	17.09	16.60	16.70
5422	NYSE	OFG	Mon, Dec 2, 2013	17.16	17.28	16.94	16.99
5421	NYSE	OFG	Fri, Nov 29, 2013	17.25	17.39	17.13	17.20
5420	NYSE	OFG	Wed, Nov 27, 2013	17.12	17.36	17.06	17.19
5419	NYSE	OFG	Tue, Nov 26, 2013	16.87	17.17	16.84	17.06
5418	NYSE	OFG	Mon, Nov 25, 2013	16.76	16.90	16.71	16.81
5417	NYSE	OFG	Fri, Nov 22, 2013	16.38	16.85	16.22	16.75
5416	NYSE	OFG	Thu, Nov 21, 2013	16.14	16.43	16.06	16.35
5415	NYSE	OFG	Wed, Nov 20, 2013	15.96	16.25	15.76	16.05
5414	NYSE	OFG	Tue, Nov 19, 2013	15.83	16.07	15.67	15.93
5413	NYSE	OFG	Mon, Nov 18, 2013	15.85	16.00	15.71	15.85
5412	NYSE	OFG	Fri, Nov 15, 2013	15.72	15.95	15.55	15.76
5411	NYSE	OFG	Thu, Nov 14, 2013	15.57	15.94	15.55	15.65
5410	NYSE	OFG	Wed, Nov 13, 2013	15.17	15.56	15.16	15.54
5409	NYSE	OFG	Tue, Nov 12, 2013	15.17	15.38	15.04	15.25
5408	NYSE	OFG	Mon, Nov 11, 2013	15.63	15.69	15.28	15.30
5407	NYSE	OFG	Fri, Nov 8, 2013	14.90	15.75	14.83	15.69
5406	NYSE	OFG	Thu, Nov 7, 2013	15.03	15.14	14.85	14.87
5405	NYSE	OFG	Wed, Nov 6, 2013	14.88	15.10	14.88	15.00
5404	NYSE	OFG	Tue, Nov 5, 2013	15.24	15.49	14.66	14.92
5403	NYSE	OFG	Mon, Nov 4, 2013	14.96	15.32	14.93	15.27
5402	NYSE	OFG	Fri, Nov 1, 2013	14.78	14.98	14.54	14.96
5401	NYSE	OFG	Thu, Oct 31, 2013	15.11	15.20	14.77	14.81
5400	NYSE	OFG	Wed, Oct 30, 2013	15.55	15.70	15.15	15.15
5399	NYSE	OFG	Tue, Oct 29, 2013	16.13	16.40	15.38	15.58
5398	NYSE	OFG	Mon, Oct 28, 2013	16.31	16.54	16.24	16.42
5397	NYSE	OFG	Fri, Oct 25, 2013	16.41	16.52	16.22	16.31
5396	NYSE	OFG	Thu, Oct 24, 2013	16.34	16.46	16.21	16.31
5395	NYSE	OFG	Wed, Oct 23, 2013	16.19	16.38	16.01	16.28
5394	NYSE	OFG	Tue, Oct 22, 2013	16.33	16.42	16.21	16.30
5393	NYSE	OFG	Mon, Oct 21, 2013	16.31	16.47	16.21	16.29
5392	NYSE	OFG	Fri, Oct 18, 2013	16.44	16.44	16.19	16.30
5391	NYSE	OFG	Thu, Oct 17, 2013	16.30	16.42	16.13	16.27
5390	NYSE	OFG	Wed, Oct 16, 2013	16.10	16.59	16.02	16.43
5389	NYSE	OFG	Tue, Oct 15, 2013	16.03	16.31	15.92	16.00
5388	NYSE	OFG	Mon, Oct 14, 2013	15.72	16.06	15.70	16.00
5387	NYSE	OFG	Fri, Oct 11, 2013	15.32	15.84	15.20	15.78
5386	NYSE	OFG	Thu, Oct 10, 2013	15.06	15.47	15.04	15.35
5385	NYSE	OFG	Wed, Oct 9, 2013	15.30	15.33	14.76	14.81
5384	NYSE	OFG	Tue, Oct 8, 2013	15.77	15.85	15.24	15.28
5383	NYSE	OFG	Mon, Oct 7, 2013	15.98	16.01	15.72	15.73
5382	NYSE	OFG	Fri, Oct 4, 2013	16.14	16.26	16.08	16.18
5381	NYSE	OFG	Thu, Oct 3, 2013	16.45	16.50	16.16	16.19
5380	NYSE	OFG	Wed, Oct 2, 2013	16.40	16.58	16.35	16.49
5379	NYSE	OFG	Tue, Oct 1, 2013	16.16	16.51	16.04	16.50
5378	NYSE	OFG	Mon, Sep 30, 2013	16.15	16.25	15.99	16.19
5377	NYSE	OFG	Fri, Sep 27, 2013	16.48	16.68	16.20	16.30
5376	NYSE	OFG	Thu, Sep 26, 2013	16.62	16.67	16.34	16.54
5375	NYSE	OFG	Wed, Sep 25, 2013	16.25	16.70	16.23	16.60
5374	NYSE	OFG	Tue, Sep 24, 2013	16.19	16.50	16.06	16.20
5373	NYSE	OFG	Mon, Sep 23, 2013	16.34	16.35	15.70	16.19
5372	NYSE	OFG	Fri, Sep 20, 2013	16.92	16.92	16.32	16.38
5371	NYSE	OFG	Thu, Sep 19, 2013	17.15	17.23	16.52	16.83
5370	NYSE	OFG	Wed, Sep 18, 2013	17.21	17.42	16.98	17.12
5369	NYSE	OFG	Tue, Sep 17, 2013	16.70	17.24	16.60	17.24
5368	NYSE	OFG	Mon, Sep 16, 2013	16.93	16.97	16.57	16.66
5367	NYSE	OFG	Fri, Sep 13, 2013	16.88	16.94	16.61	16.73
5366	NYSE	OFG	Thu, Sep 12, 2013	17.05	17.28	16.77	16.79
5365	NYSE	OFG	Wed, Sep 11, 2013	17.54	17.54	17.00	17.11
5364	NYSE	OFG	Tue, Sep 10, 2013	17.53	17.63	17.43	17.58
5363	NYSE	OFG	Mon, Sep 9, 2013	17.52	17.66	17.25	17.43
5362	NYSE	OFG	Fri, Sep 6, 2013	17.57	17.57	17.05	17.41
5361	NYSE	OFG	Thu, Sep 5, 2013	17.46	17.50	17.12	17.45
5360	NYSE	OFG	Wed, Sep 4, 2013	17.31	17.58	17.12	17.42
5359	NYSE	OFG	Tue, Sep 3, 2013	17.37	17.68	17.19	17.31
5358	NYSE	OFG	Fri, Aug 30, 2013	17.60	17.65	17.08	17.18
5357	NYSE	OFG	Thu, Aug 29, 2013	17.26	17.74	17.17	17.58
5356	NYSE	OFG	Wed, Aug 28, 2013	17.24	17.42	17.17	17.26
5355	NYSE	OFG	Tue, Aug 27, 2013	17.93	18.11	17.24	17.27
5354	NYSE	OFG	Mon, Aug 26, 2013	18.53	18.66	18.13	18.15
5353	NYSE	OFG	Fri, Aug 23, 2013	18.38	18.66	18.27	18.52
5352	NYSE	OFG	Thu, Aug 22, 2013	18.20	18.45	18.14	18.35
5351	NYSE	OFG	Wed, Aug 21, 2013	18.24	18.31	18.02	18.09
5350	NYSE	OFG	Tue, Aug 20, 2013	18.02	18.31	17.97	18.28
5349	NYSE	OFG	Mon, Aug 19, 2013	18.25	18.25	17.97	18.01
5348	NYSE	OFG	Fri, Aug 16, 2013	18.36	18.54	18.27	18.29
5347	NYSE	OFG	Thu, Aug 15, 2013	18.45	18.65	18.37	18.41
5346	NYSE	OFG	Wed, Aug 14, 2013	18.69	18.82	18.45	18.63
5345	NYSE	OFG	Tue, Aug 13, 2013	19.07	19.07	18.62	18.73
5344	NYSE	OFG	Mon, Aug 12, 2013	19.00	19.10	18.80	19.00
5343	NYSE	OFG	Fri, Aug 9, 2013	18.90	19.10	18.82	19.04
5342	NYSE	OFG	Thu, Aug 8, 2013	18.87	19.04	18.75	18.95
5341	NYSE	OFG	Wed, Aug 7, 2013	18.69	18.87	18.39	18.78
5340	NYSE	OFG	Tue, Aug 6, 2013	18.97	19.04	18.72	18.75
5339	NYSE	OFG	Mon, Aug 5, 2013	18.99	19.10	18.85	19.01
5338	NYSE	OFG	Fri, Aug 2, 2013	18.78	19.33	18.47	18.99
5337	NYSE	OFG	Thu, Aug 1, 2013	18.67	18.87	18.63	18.81
5336	NYSE	OFG	Wed, Jul 31, 2013	18.45	18.65	18.28	18.47
5335	NYSE	OFG	Tue, Jul 30, 2013	18.65	18.65	18.34	18.37
5334	NYSE	OFG	Mon, Jul 29, 2013	18.82	18.88	18.46	18.51
5333	NYSE	OFG	Fri, Jul 26, 2013	18.80	18.96	18.73	18.84
5332	NYSE	OFG	Thu, Jul 25, 2013	18.63	18.91	18.63	18.85
5331	NYSE	OFG	Wed, Jul 24, 2013	18.58	18.81	18.52	18.75
5330	NYSE	OFG	Tue, Jul 23, 2013	18.85	18.95	17.92	18.50
5329	NYSE	OFG	Mon, Jul 22, 2013	18.62	18.78	18.51	18.75
5328	NYSE	OFG	Fri, Jul 19, 2013	18.52	18.70	18.40	18.60
5327	NYSE	OFG	Thu, Jul 18, 2013	18.21	18.67	18.19	18.54
5326	NYSE	OFG	Wed, Jul 17, 2013	18.14	18.29	18.00	18.10
5325	NYSE	OFG	Tue, Jul 16, 2013	18.08	18.10	17.56	18.07
5324	NYSE	OFG	Mon, Jul 15, 2013	18.03	18.20	17.77	18.07
5323	NYSE	OFG	Fri, Jul 12, 2013	17.97	18.18	17.83	17.95
5322	NYSE	OFG	Thu, Jul 11, 2013	18.36	18.36	17.70	17.97
5321	NYSE	OFG	Wed, Jul 10, 2013	18.48	18.53	18.06	18.08
5320	NYSE	OFG	Tue, Jul 9, 2013	18.51	18.54	18.16	18.50
5319	NYSE	OFG	Mon, Jul 8, 2013	18.59	18.67	18.38	18.39
5318	NYSE	OFG	Fri, Jul 5, 2013	18.71	18.71	18.25	18.59
5317	NYSE	OFG	Wed, Jul 3, 2013	18.17	18.36	17.97	18.27
5316	NYSE	OFG	Tue, Jul 2, 2013	18.42	18.70	18.13	18.26
5315	NYSE	OFG	Mon, Jul 1, 2013	18.30	18.60	18.16	18.47
5314	NYSE	OFG	Fri, Jun 28, 2013	18.17	18.49	17.95	18.11
5313	NYSE	OFG	Thu, Jun 27, 2013	17.85	18.25	17.83	18.09
5312	NYSE	OFG	Wed, Jun 26, 2013	17.60	18.15	17.45	17.74
5311	NYSE	OFG	Tue, Jun 25, 2013	17.28	17.55	17.13	17.47
5310	NYSE	OFG	Mon, Jun 24, 2013	17.04	17.29	16.89	17.06
5309	NYSE	OFG	Fri, Jun 21, 2013	17.15	17.30	16.92	17.23
5308	NYSE	OFG	Thu, Jun 20, 2013	16.73	17.40	16.63	17.07
5307	NYSE	OFG	Wed, Jun 19, 2013	17.06	17.12	16.81	16.97
5306	NYSE	OFG	Tue, Jun 18, 2013	16.96	17.14	16.87	17.10
5305	NYSE	OFG	Mon, Jun 17, 2013	16.96	17.09	16.75	16.95
5304	NYSE	OFG	Fri, Jun 14, 2013	17.11	17.12	16.52	16.75
5303	NYSE	OFG	Thu, Jun 13, 2013	16.97	17.16	16.88	17.13
5302	NYSE	OFG	Wed, Jun 12, 2013	17.44	17.49	16.86	16.95
5301	NYSE	OFG	Tue, Jun 11, 2013	17.47	17.55	17.25	17.27
5300	NYSE	OFG	Mon, Jun 10, 2013	17.76	17.84	17.49	17.66
5299	NYSE	OFG	Fri, Jun 7, 2013	17.84	17.89	17.64	17.66
5298	NYSE	OFG	Thu, Jun 6, 2013	17.47	17.74	17.39	17.72
5297	NYSE	OFG	Wed, Jun 5, 2013	17.73	17.80	17.50	17.51
5296	NYSE	OFG	Tue, Jun 4, 2013	17.99	18.12	17.65	17.74
5295	NYSE	OFG	Mon, Jun 3, 2013	17.87	18.08	17.52	18.00
5294	NYSE	OFG	Fri, May 31, 2013	17.76	18.01	17.71	17.78
5293	NYSE	OFG	Thu, May 30, 2013	17.63	17.88	17.63	17.85
5292	NYSE	OFG	Wed, May 29, 2013	17.61	17.93	17.51	17.62
5291	NYSE	OFG	Tue, May 28, 2013	17.60	17.87	17.53	17.74
5290	NYSE	OFG	Fri, May 24, 2013	17.26	17.51	17.22	17.51
5289	NYSE	OFG	Thu, May 23, 2013	16.97	17.44	16.95	17.38
5288	NYSE	OFG	Wed, May 22, 2013	17.64	18.02	17.00	17.16
5287	NYSE	OFG	Tue, May 21, 2013	17.60	17.65	17.40	17.62
5286	NYSE	OFG	Mon, May 20, 2013	17.62	17.72	17.46	17.58
5285	NYSE	OFG	Fri, May 17, 2013	17.44	17.77	17.39	17.69
5284	NYSE	OFG	Thu, May 16, 2013	17.30	17.62	17.19	17.38
5283	NYSE	OFG	Wed, May 15, 2013	17.22	17.40	17.14	17.40
5282	NYSE	OFG	Tue, May 14, 2013	17.03	17.26	16.97	17.25
5281	NYSE	OFG	Mon, May 13, 2013	17.05	17.09	16.88	17.06
5280	NYSE	OFG	Fri, May 10, 2013	17.30	17.45	16.99	17.03
5279	NYSE	OFG	Thu, May 9, 2013	17.30	17.42	17.25	17.32
5278	NYSE	OFG	Wed, May 8, 2013	17.17	17.44	17.07	17.21
5277	NYSE	OFG	Tue, May 7, 2013	16.78	17.56	16.61	17.32
5276	NYSE	OFG	Mon, May 6, 2013	16.27	16.80	16.11	16.76
5275	NYSE	OFG	Fri, May 3, 2013	16.19	16.54	16.13	16.20
5274	NYSE	OFG	Thu, May 2, 2013	15.75	16.07	15.70	15.96
5273	NYSE	OFG	Wed, May 1, 2013	16.08	16.11	15.66	15.67
5272	NYSE	OFG	Tue, Apr 30, 2013	15.93	16.23	15.77	16.07
5271	NYSE	OFG	Mon, Apr 29, 2013	16.08	16.10	15.78	16.00
5270	NYSE	OFG	Fri, Apr 26, 2013	15.62	15.95	15.43	15.85
5269	NYSE	OFG	Thu, Apr 25, 2013	15.24	15.87	15.16	15.62
5268	NYSE	OFG	Wed, Apr 24, 2013	15.37	15.37	15.11	15.21
5267	NYSE	OFG	Tue, Apr 23, 2013	14.93	15.42	14.84	15.41
5266	NYSE	OFG	Mon, Apr 22, 2013	14.68	14.88	14.35	14.81
5265	NYSE	OFG	Fri, Apr 19, 2013	14.40	14.69	14.31	14.68
5264	NYSE	OFG	Thu, Apr 18, 2013	14.47	14.54	14.28	14.39
5263	NYSE	OFG	Wed, Apr 17, 2013	14.56	14.67	14.44	14.50
5262	NYSE	OFG	Tue, Apr 16, 2013	14.46	14.73	14.38	14.70
5261	NYSE	OFG	Mon, Apr 15, 2013	15.00	15.00	14.31	14.31
5260	NYSE	OFG	Fri, Apr 12, 2013	15.05	15.17	14.88	15.05
5259	NYSE	OFG	Thu, Apr 11, 2013	15.22	15.25	15.07	15.08
5258	NYSE	OFG	Wed, Apr 10, 2013	14.87	15.29	14.87	15.25
5257	NYSE	OFG	Tue, Apr 9, 2013	15.09	15.09	14.83	14.83
5256	NYSE	OFG	Mon, Apr 8, 2013	15.18	15.19	14.91	15.07
5255	NYSE	OFG	Fri, Apr 5, 2013	14.72	15.18	14.72	15.18
5254	NYSE	OFG	Thu, Apr 4, 2013	15.08	15.12	14.86	14.98
5253	NYSE	OFG	Wed, Apr 3, 2013	15.34	15.36	15.00	15.11
5252	NYSE	OFG	Tue, Apr 2, 2013	15.26	15.37	15.19	15.29
5251	NYSE	OFG	Mon, Apr 1, 2013	15.49	15.63	15.04	15.16
5250	NYSE	OFG	Thu, Mar 28, 2013	15.48	15.52	15.37	15.51
5249	NYSE	OFG	Wed, Mar 27, 2013	15.46	15.48	15.26	15.44
5248	NYSE	OFG	Tue, Mar 26, 2013	15.58	15.70	15.38	15.61
5247	NYSE	OFG	Mon, Mar 25, 2013	15.58	15.61	15.36	15.53
5246	NYSE	OFG	Fri, Mar 22, 2013	15.46	15.58	15.38	15.57
5245	NYSE	OFG	Thu, Mar 21, 2013	15.51	15.64	15.40	15.43
5244	NYSE	OFG	Wed, Mar 20, 2013	15.55	15.70	15.49	15.65
5243	NYSE	OFG	Tue, Mar 19, 2013	15.65	15.66	15.37	15.49
5242	NYSE	OFG	Mon, Mar 18, 2013	15.62	15.75	15.53	15.64
5241	NYSE	OFG	Fri, Mar 15, 2013	15.78	15.87	15.63	15.82
5240	NYSE	OFG	Thu, Mar 14, 2013	15.81	15.85	15.74	15.78
5239	NYSE	OFG	Wed, Mar 13, 2013	15.57	15.81	15.55	15.74
5238	NYSE	OFG	Tue, Mar 12, 2013	15.82	15.86	15.56	15.60
5237	NYSE	OFG	Mon, Mar 11, 2013	15.89	15.91	15.79	15.88
5236	NYSE	OFG	Fri, Mar 8, 2013	15.95	16.03	15.77	15.89
5235	NYSE	OFG	Thu, Mar 7, 2013	15.72	15.89	15.71	15.87
5234	NYSE	OFG	Wed, Mar 6, 2013	15.70	15.77	15.63	15.72
5233	NYSE	OFG	Tue, Mar 5, 2013	15.62	15.72	15.48	15.64
5232	NYSE	OFG	Mon, Mar 4, 2013	15.41	15.56	15.33	15.49
5231	NYSE	OFG	Fri, Mar 1, 2013	15.18	15.50	15.02	15.41
5230	NYSE	OFG	Thu, Feb 28, 2013	15.34	15.48	15.10	15.31
5229	NYSE	OFG	Wed, Feb 27, 2013	15.24	15.50	15.15	15.34
5228	NYSE	OFG	Tue, Feb 26, 2013	14.95	15.36	14.79	15.26
5227	NYSE	OFG	Mon, Feb 25, 2013	15.44	15.44	14.90	14.91
5226	NYSE	OFG	Fri, Feb 22, 2013	14.85	15.40	14.74	15.32
5225	NYSE	OFG	Thu, Feb 21, 2013	14.80	14.88	14.53	14.67
5224	NYSE	OFG	Wed, Feb 20, 2013	15.18	15.18	14.80	14.81
5223	NYSE	OFG	Tue, Feb 19, 2013	14.93	15.18	14.91	15.15
5222	NYSE	OFG	Fri, Feb 15, 2013	14.99	15.05	14.83	14.89
5221	NYSE	OFG	Thu, Feb 14, 2013	14.95	15.01	14.91	14.92
5220	NYSE	OFG	Wed, Feb 13, 2013	15.06	15.07	14.86	14.96
5219	NYSE	OFG	Tue, Feb 12, 2013	14.96	15.02	14.90	15.01
5218	NYSE	OFG	Mon, Feb 11, 2013	14.76	14.97	14.60	14.97
5217	NYSE	OFG	Fri, Feb 8, 2013	14.74	14.86	14.40	14.64
5216	NYSE	OFG	Thu, Feb 7, 2013	14.67	14.79	14.58	14.79
5215	NYSE	OFG	Wed, Feb 6, 2013	14.55	14.69	14.52	14.68
5214	NYSE	OFG	Tue, Feb 5, 2013	14.48	14.71	14.41	14.64
5213	NYSE	OFG	Mon, Feb 4, 2013	14.54	14.54	14.35	14.39
5212	NYSE	OFG	Fri, Feb 1, 2013	14.47	14.61	14.38	14.60
5211	NYSE	OFG	Thu, Jan 31, 2013	14.47	14.62	14.34	14.37
5210	NYSE	OFG	Wed, Jan 30, 2013	14.74	14.74	14.41	14.52
5209	NYSE	OFG	Tue, Jan 29, 2013	14.68	14.76	14.61	14.76
5208	NYSE	OFG	Mon, Jan 28, 2013	14.72	14.76	14.55	14.73
5207	NYSE	OFG	Fri, Jan 25, 2013	14.70	14.76	14.56	14.73
5206	NYSE	OFG	Thu, Jan 24, 2013	14.62	14.68	14.54	14.66
5205	NYSE	OFG	Wed, Jan 23, 2013	14.50	14.55	14.47	14.52
5204	NYSE	OFG	Tue, Jan 22, 2013	14.50	14.58	14.43	14.52
5203	NYSE	OFG	Fri, Jan 18, 2013	14.50	14.62	14.39	14.50
5202	NYSE	OFG	Thu, Jan 17, 2013	14.49	14.66	14.40	14.65
5201	NYSE	OFG	Wed, Jan 16, 2013	14.43	14.49	14.33	14.44
5200	NYSE	OFG	Tue, Jan 15, 2013	14.25	14.47	14.23	14.44
5199	NYSE	OFG	Mon, Jan 14, 2013	14.35	14.40	14.13	14.36
5198	NYSE	OFG	Fri, Jan 11, 2013	14.33	14.36	14.20	14.34
5197	NYSE	OFG	Thu, Jan 10, 2013	14.30	14.36	14.20	14.30
5196	NYSE	OFG	Wed, Jan 9, 2013	14.20	14.28	14.11	14.26
5195	NYSE	OFG	Tue, Jan 8, 2013	14.15	14.20	13.99	14.18
5194	NYSE	OFG	Mon, Jan 7, 2013	14.05	14.18	13.94	14.15
5193	NYSE	OFG	Fri, Jan 4, 2013	13.95	14.15	13.88	14.13
5192	NYSE	OFG	Thu, Jan 3, 2013	13.91	13.97	13.79	13.90
5191	NYSE	OFG	Wed, Jan 2, 2013	13.50	13.95	13.43	13.90
5190	NYSE	OFG	Mon, Dec 31, 2012	13.17	13.35	13.07	13.35
5189	NYSE	OFG	Fri, Dec 28, 2012	13.10	13.26	13.00	13.15
5188	NYSE	OFG	Thu, Dec 27, 2012	13.16	13.32	12.90	13.20
5187	NYSE	OFG	Wed, Dec 26, 2012	12.97	13.21	12.87	13.17
5186	NYSE	OFG	Mon, Dec 24, 2012	13.02	13.02	12.86	12.95
5185	NYSE	OFG	Fri, Dec 21, 2012	12.98	13.07	12.90	13.03
5184	NYSE	OFG	Thu, Dec 20, 2012	13.03	13.25	12.98	13.12
5183	NYSE	OFG	Wed, Dec 19, 2012	12.88	13.25	12.75	13.06
5182	NYSE	OFG	Tue, Dec 18, 2012	12.76	12.90	12.67	12.90
5181	NYSE	OFG	Mon, Dec 17, 2012	12.49	12.71	12.44	12.68
5180	NYSE	OFG	Fri, Dec 14, 2012	12.35	12.44	12.20	12.40
5179	NYSE	OFG	Thu, Dec 13, 2012	12.33	12.44	12.29	12.39
5178	NYSE	OFG	Wed, Dec 12, 2012	12.47	12.53	12.25	12.34
5177	NYSE	OFG	Tue, Dec 11, 2012	12.39	12.42	12.28	12.40
5176	NYSE	OFG	Mon, Dec 10, 2012	12.35	12.50	12.22	12.31
5175	NYSE	OFG	Fri, Dec 7, 2012	12.25	12.46	12.18	12.36
5174	NYSE	OFG	Thu, Dec 6, 2012	12.24	12.32	12.11	12.20
5173	NYSE	OFG	Wed, Dec 5, 2012	12.26	12.41	12.20	12.28
5172	NYSE	OFG	Tue, Dec 4, 2012	12.24	12.34	11.99	12.21
5171	NYSE	OFG	Mon, Dec 3, 2012	12.07	12.34	11.89	12.26
5170	NYSE	OFG	Fri, Nov 30, 2012	11.83	12.06	11.60	12.04
5169	NYSE	OFG	Thu, Nov 29, 2012	11.72	11.92	11.68	11.84
5168	NYSE	OFG	Wed, Nov 28, 2012	11.76	11.78	11.40	11.66
5167	NYSE	OFG	Tue, Nov 27, 2012	11.82	11.87	11.74	11.76
5166	NYSE	OFG	Mon, Nov 26, 2012	11.87	11.93	11.71	11.74
5165	NYSE	OFG	Fri, Nov 23, 2012	11.64	11.91	11.46	11.91
5164	NYSE	OFG	Wed, Nov 21, 2012	11.56	11.68	11.41	11.62
5163	NYSE	OFG	Tue, Nov 20, 2012	11.31	11.57	11.16	11.57
5162	NYSE	OFG	Mon, Nov 19, 2012	11.14	11.39	10.97	11.33
5161	NYSE	OFG	Fri, Nov 16, 2012	11.12	11.12	10.77	10.98
5160	NYSE	OFG	Thu, Nov 15, 2012	11.08	11.22	10.88	11.15
5159	NYSE	OFG	Wed, Nov 14, 2012	11.16	11.22	11.04	11.07
5158	NYSE	OFG	Tue, Nov 13, 2012	11.44	11.60	10.52	11.13
5157	NYSE	OFG	Mon, Nov 12, 2012	11.50	11.58	11.35	11.53
5156	NYSE	OFG	Fri, Nov 9, 2012	11.42	11.68	11.37	11.50
5155	NYSE	OFG	Thu, Nov 8, 2012	11.74	11.78	11.38	11.43
5154	NYSE	OFG	Wed, Nov 7, 2012	12.00	12.00	11.65	11.73
5153	NYSE	OFG	Tue, Nov 6, 2012	11.87	12.20	11.85	12.12
5152	NYSE	OFG	Mon, Nov 5, 2012	11.83	11.95	11.55	11.94
5151	NYSE	OFG	Fri, Nov 2, 2012	12.12	12.12	11.74	11.81
5150	NYSE	OFG	Thu, Nov 1, 2012	11.83	12.04	11.77	12.00
5149	NYSE	OFG	Wed, Oct 31, 2012	11.90	11.98	11.68	11.78
5148	NYSE	OFG	Fri, Oct 26, 2012	11.91	12.09	11.57	11.77
5147	NYSE	OFG	Thu, Oct 25, 2012	10.50	11.40	10.50	11.38
5146	NYSE	OFG	Wed, Oct 24, 2012	10.61	10.61	10.17	10.38
5145	NYSE	OFG	Tue, Oct 23, 2012	10.19	10.26	10.08	10.25
5144	NYSE	OFG	Mon, Oct 22, 2012	10.26	10.29	10.18	10.26
5143	NYSE	OFG	Fri, Oct 19, 2012	10.04	10.31	9.98	10.24
5142	NYSE	OFG	Thu, Oct 18, 2012	10.23	10.35	10.07	10.07
5141	NYSE	OFG	Wed, Oct 17, 2012	10.18	10.31	10.11	10.21
5140	NYSE	OFG	Tue, Oct 16, 2012	10.26	10.31	10.05	10.13
5139	NYSE	OFG	Mon, Oct 15, 2012	10.35	10.39	10.15	10.22
5138	NYSE	OFG	Fri, Oct 12, 2012	10.73	10.73	10.31	10.35
5137	NYSE	OFG	Thu, Oct 11, 2012	10.82	10.85	10.72	10.74
5136	NYSE	OFG	Wed, Oct 10, 2012	10.89	10.89	10.68	10.77
5135	NYSE	OFG	Tue, Oct 9, 2012	10.92	10.97	10.85	10.86
5134	NYSE	OFG	Mon, Oct 8, 2012	10.86	10.91	10.75	10.90
5133	NYSE	OFG	Fri, Oct 5, 2012	10.82	11.01	10.78	10.88
5132	NYSE	OFG	Thu, Oct 4, 2012	10.65	10.81	10.54	10.76
5131	NYSE	OFG	Wed, Oct 3, 2012	10.75	10.75	10.57	10.59
5130	NYSE	OFG	Tue, Oct 2, 2012	10.74	10.77	10.66	10.72
5129	NYSE	OFG	Mon, Oct 1, 2012	10.59	10.75	10.53	10.72
5128	NYSE	OFG	Fri, Sep 28, 2012	10.75	10.75	10.52	10.52
5127	NYSE	OFG	Thu, Sep 27, 2012	10.70	10.83	10.58	10.77
5126	NYSE	OFG	Wed, Sep 26, 2012	10.80	10.85	10.60	10.67
5125	NYSE	OFG	Tue, Sep 25, 2012	11.14	11.15	10.78	10.82
5124	NYSE	OFG	Mon, Sep 24, 2012	11.15	11.28	11.08	11.13
5123	NYSE	OFG	Fri, Sep 21, 2012	11.41	11.47	11.10	11.22
5122	NYSE	OFG	Thu, Sep 20, 2012	11.26	11.41	11.19	11.29
5121	NYSE	OFG	Wed, Sep 19, 2012	11.24	11.47	11.17	11.32
5120	NYSE	OFG	Tue, Sep 18, 2012	10.98	11.29	10.98	11.21
5119	NYSE	OFG	Mon, Sep 17, 2012	11.20	11.25	10.93	11.04
5118	NYSE	OFG	Fri, Sep 14, 2012	11.14	11.25	11.07	11.18
5117	NYSE	OFG	Thu, Sep 13, 2012	10.91	11.21	10.81	11.09
5116	NYSE	OFG	Wed, Sep 12, 2012	10.92	10.95	10.83	10.91
5115	NYSE	OFG	Tue, Sep 11, 2012	10.91	11.06	10.79	10.88
5114	NYSE	OFG	Mon, Sep 10, 2012	11.04	11.08	10.86	10.93
5113	NYSE	OFG	Fri, Sep 7, 2012	10.86	11.08	10.85	11.03
5112	NYSE	OFG	Thu, Sep 6, 2012	10.68	10.94	10.65	10.80
5111	NYSE	OFG	Wed, Sep 5, 2012	10.81	10.81	10.59	10.64
5110	NYSE	OFG	Tue, Sep 4, 2012	10.62	10.88	10.54	10.78
5109	NYSE	OFG	Fri, Aug 31, 2012	10.70	10.70	10.48	10.60
5108	NYSE	OFG	Thu, Aug 30, 2012	10.74	10.74	10.58	10.60
5107	NYSE	OFG	Wed, Aug 29, 2012	10.69	10.83	10.69	10.80
5106	NYSE	OFG	Tue, Aug 28, 2012	10.58	10.70	10.49	10.66
5105	NYSE	OFG	Mon, Aug 27, 2012	10.64	10.67	10.51	10.57
5104	NYSE	OFG	Fri, Aug 24, 2012	10.56	10.71	10.51	10.59
5103	NYSE	OFG	Thu, Aug 23, 2012	10.56	10.62	10.45	10.61
5102	NYSE	OFG	Wed, Aug 22, 2012	10.77	10.82	10.53	10.55
5101	NYSE	OFG	Tue, Aug 21, 2012	10.80	10.94	10.74	10.81
5100	NYSE	OFG	Mon, Aug 20, 2012	10.55	10.83	10.55	10.75
5099	NYSE	OFG	Fri, Aug 17, 2012	10.58	10.61	10.54	10.57
5098	NYSE	OFG	Thu, Aug 16, 2012	10.50	10.60	10.38	10.59
5097	NYSE	OFG	Wed, Aug 15, 2012	10.40	10.49	10.35	10.49
5096	NYSE	OFG	Tue, Aug 14, 2012	10.54	10.54	10.37	10.44
5095	NYSE	OFG	Mon, Aug 13, 2012	10.68	10.71	10.37	10.47
5094	NYSE	OFG	Fri, Aug 10, 2012	10.74	10.84	10.70	10.74
5093	NYSE	OFG	Thu, Aug 9, 2012	10.63	10.86	10.63	10.85
5092	NYSE	OFG	Wed, Aug 8, 2012	10.59	10.76	10.52	10.68
5091	NYSE	OFG	Tue, Aug 7, 2012	10.70	10.79	10.60	10.65
5090	NYSE	OFG	Mon, Aug 6, 2012	10.52	10.70	10.51	10.66
5089	NYSE	OFG	Fri, Aug 3, 2012	10.31	10.56	10.29	10.52
5088	NYSE	OFG	Thu, Aug 2, 2012	10.16	10.20	10.02	10.15
5087	NYSE	OFG	Wed, Aug 1, 2012	10.43	10.50	10.24	10.25
5086	NYSE	OFG	Tue, Jul 31, 2012	10.29	10.43	10.21	10.38
5085	NYSE	OFG	Mon, Jul 30, 2012	10.39	10.40	10.21	10.34
5084	NYSE	OFG	Fri, Jul 27, 2012	10.29	10.45	10.11	10.38
5083	NYSE	OFG	Thu, Jul 26, 2012	10.55	10.58	10.16	10.27
5082	NYSE	OFG	Wed, Jul 25, 2012	10.75	10.77	10.37	10.43
5081	NYSE	OFG	Tue, Jul 24, 2012	10.39	10.70	10.27	10.68
5080	NYSE	OFG	Mon, Jul 23, 2012	10.64	10.72	10.50	10.62
5079	NYSE	OFG	Fri, Jul 20, 2012	10.85	10.89	10.70	10.81
5078	NYSE	OFG	Thu, Jul 19, 2012	11.19	11.19	10.85	10.92
5077	NYSE	OFG	Wed, Jul 18, 2012	11.00	11.15	10.95	11.11
5076	NYSE	OFG	Tue, Jul 17, 2012	11.24	11.33	10.96	10.99
5075	NYSE	OFG	Mon, Jul 16, 2012	11.22	11.29	11.05	11.15
5074	NYSE	OFG	Fri, Jul 13, 2012	11.14	11.33	11.14	11.21
5073	NYSE	OFG	Thu, Jul 12, 2012	11.20	11.24	10.94	11.13
5072	NYSE	OFG	Wed, Jul 11, 2012	11.31	11.42	11.13	11.17
5071	NYSE	OFG	Tue, Jul 10, 2012	11.41	11.45	11.15	11.27
5070	NYSE	OFG	Mon, Jul 9, 2012	11.31	11.44	11.18	11.39
5069	NYSE	OFG	Fri, Jul 6, 2012	11.11	11.45	11.11	11.35
5068	NYSE	OFG	Thu, Jul 5, 2012	11.29	11.45	11.20	11.21
5067	NYSE	OFG	Tue, Jul 3, 2012	11.42	11.49	11.28	11.34
5066	NYSE	OFG	Mon, Jul 2, 2012	11.16	11.48	10.99	11.44
5065	NYSE	OFG	Fri, Jun 29, 2012	11.21	11.23	10.93	11.08
5064	NYSE	OFG	Thu, Jun 28, 2012	10.87	11.49	10.80	11.02
5063	NYSE	OFG	Wed, Jun 27, 2012	10.15	10.48	10.10	10.46
5062	NYSE	OFG	Tue, Jun 26, 2012	10.01	10.32	9.98	10.19
5061	NYSE	OFG	Mon, Jun 25, 2012	9.94	10.01	9.90	10.00
5060	NYSE	OFG	Fri, Jun 22, 2012	10.04	10.16	10.00	10.11
5059	NYSE	OFG	Thu, Jun 21, 2012	10.04	10.13	9.88	10.00
5058	NYSE	OFG	Wed, Jun 20, 2012	10.56	10.63	9.96	10.00
5057	NYSE	OFG	Tue, Jun 19, 2012	10.19	10.60	10.17	10.59
5056	NYSE	OFG	Mon, Jun 18, 2012	10.01	10.22	9.96	10.18
5055	NYSE	OFG	Fri, Jun 15, 2012	10.01	10.12	9.93	10.11
5054	NYSE	OFG	Thu, Jun 14, 2012	9.95	10.07	9.92	10.01
5053	NYSE	OFG	Wed, Jun 13, 2012	10.08	10.26	9.91	9.97
5052	NYSE	OFG	Tue, Jun 12, 2012	9.96	10.13	9.87	10.10
5051	NYSE	OFG	Mon, Jun 11, 2012	10.35	10.35	9.95	9.95
5050	NYSE	OFG	Fri, Jun 8, 2012	10.01	10.26	9.93	10.20
5049	NYSE	OFG	Thu, Jun 7, 2012	10.19	10.21	9.99	10.01
5048	NYSE	OFG	Wed, Jun 6, 2012	9.98	10.04	9.88	10.03
5047	NYSE	OFG	Tue, Jun 5, 2012	9.82	10.07	9.82	9.93
5046	NYSE	OFG	Mon, Jun 4, 2012	10.07	10.10	9.76	9.87
5045	NYSE	OFG	Fri, Jun 1, 2012	10.27	10.33	9.98	10.02
5044	NYSE	OFG	Thu, May 31, 2012	10.55	10.55	10.31	10.47
5043	NYSE	OFG	Wed, May 30, 2012	10.63	10.73	10.48	10.50
5042	NYSE	OFG	Tue, May 29, 2012	10.89	10.92	10.65	10.78
5041	NYSE	OFG	Fri, May 25, 2012	10.77	10.87	10.71	10.79
5040	NYSE	OFG	Thu, May 24, 2012	10.77	10.83	10.65	10.79
5039	NYSE	OFG	Wed, May 23, 2012	10.64	10.77	10.44	10.72
5038	NYSE	OFG	Tue, May 22, 2012	10.71	10.96	10.63	10.70
5037	NYSE	OFG	Mon, May 21, 2012	10.57	10.81	10.53	10.74
5036	NYSE	OFG	Fri, May 18, 2012	10.81	10.97	10.48	10.55
5035	NYSE	OFG	Thu, May 17, 2012	11.19	11.21	10.82	10.84
5034	NYSE	OFG	Wed, May 16, 2012	11.31	11.49	11.19	11.21
5033	NYSE	OFG	Tue, May 15, 2012	11.14	11.39	11.13	11.23
5032	NYSE	OFG	Mon, May 14, 2012	11.30	11.36	11.09	11.13
5031	NYSE	OFG	Fri, May 11, 2012	11.51	11.67	11.33	11.44
5030	NYSE	OFG	Thu, May 10, 2012	11.45	11.66	11.42	11.60
5029	NYSE	OFG	Wed, May 9, 2012	11.29	11.51	11.12	11.35
5028	NYSE	OFG	Tue, May 8, 2012	11.26	11.44	11.20	11.41
5027	NYSE	OFG	Mon, May 7, 2012	11.14	11.48	11.13	11.37
5026	NYSE	OFG	Fri, May 4, 2012	11.33	11.35	11.08	11.17
5025	NYSE	OFG	Thu, May 3, 2012	11.52	11.58	11.32	11.40
5024	NYSE	OFG	Wed, May 2, 2012	11.59	11.62	11.38	11.54
5023	NYSE	OFG	Tue, May 1, 2012	11.78	12.07	11.62	11.62
5022	NYSE	OFG	Mon, Apr 30, 2012	12.03	12.03	11.75	11.82
5021	NYSE	OFG	Fri, Apr 27, 2012	12.01	12.11	11.79	12.08
5020	NYSE	OFG	Thu, Apr 26, 2012	12.05	12.09	11.95	11.97
5019	NYSE	OFG	Wed, Apr 25, 2012	11.97	12.13	11.87	12.11
5018	NYSE	OFG	Tue, Apr 24, 2012	11.57	12.00	11.51	11.80
5017	NYSE	OFG	Mon, Apr 23, 2012	11.28	11.70	11.14	11.60
5016	NYSE	OFG	Fri, Apr 20, 2012	11.41	11.47	11.21	11.27
5015	NYSE	OFG	Thu, Apr 19, 2012	11.29	11.48	11.10	11.24
5014	NYSE	OFG	Wed, Apr 18, 2012	11.60	11.60	11.16	11.30
5013	NYSE	OFG	Tue, Apr 17, 2012	11.40	11.75	11.37	11.64
5012	NYSE	OFG	Mon, Apr 16, 2012	11.18	11.44	11.13	11.30
5011	NYSE	OFG	Fri, Apr 13, 2012	11.31	11.38	10.99	11.01
5010	NYSE	OFG	Thu, Apr 12, 2012	11.27	11.43	11.23	11.35
5009	NYSE	OFG	Wed, Apr 11, 2012	11.37	11.40	11.19	11.28
5008	NYSE	OFG	Tue, Apr 10, 2012	11.42	11.48	11.17	11.25
5007	NYSE	OFG	Mon, Apr 9, 2012	11.46	11.56	11.40	11.45
5006	NYSE	OFG	Thu, Apr 5, 2012	11.84	12.00	11.65	11.68
5005	NYSE	OFG	Wed, Apr 4, 2012	12.08	12.08	11.80	11.91
5004	NYSE	OFG	Tue, Apr 3, 2012	12.32	12.35	12.03	12.22
5003	NYSE	OFG	Mon, Apr 2, 2012	12.10	12.37	11.99	12.31
5002	NYSE	OFG	Fri, Mar 30, 2012	12.37	12.37	12.08	12.10
5001	NYSE	OFG	Thu, Mar 29, 2012	12.23	12.30	11.94	12.26
5000	NYSE	OFG	Wed, Mar 28, 2012	12.25	12.39	12.16	12.34
4999	NYSE	OFG	Tue, Mar 27, 2012	12.36	12.38	12.24	12.27
4998	NYSE	OFG	Mon, Mar 26, 2012	12.38	12.53	12.26	12.34
4997	NYSE	OFG	Fri, Mar 23, 2012	12.07	12.27	11.97	12.25
4996	NYSE	OFG	Thu, Mar 22, 2012	12.22	12.22	11.96	12.11
4995	NYSE	OFG	Wed, Mar 21, 2012	12.44	12.44	12.28	12.29
4994	NYSE	OFG	Tue, Mar 20, 2012	12.39	12.52	12.25	12.36
4993	NYSE	OFG	Mon, Mar 19, 2012	12.07	12.59	11.96	12.48
4992	NYSE	OFG	Fri, Mar 16, 2012	12.05	12.23	12.00	12.07
4991	NYSE	OFG	Thu, Mar 15, 2012	12.15	12.21	12.00	12.10
4990	NYSE	OFG	Wed, Mar 14, 2012	12.19	12.35	11.97	12.12
4989	NYSE	OFG	Tue, Mar 13, 2012	11.96	12.22	11.87	12.16
4988	NYSE	OFG	Mon, Mar 12, 2012	11.81	11.88	11.68	11.84
4987	NYSE	OFG	Fri, Mar 9, 2012	11.64	12.03	11.60	11.81
4986	NYSE	OFG	Thu, Mar 8, 2012	11.79	11.80	11.51	11.64
4985	NYSE	OFG	Wed, Mar 7, 2012	11.49	11.76	11.43	11.74
4984	NYSE	OFG	Tue, Mar 6, 2012	11.65	11.71	11.41	11.51
4983	NYSE	OFG	Mon, Mar 5, 2012	11.78	11.94	11.67	11.81
4982	NYSE	OFG	Fri, Mar 2, 2012	11.96	12.19	11.77	11.85
4981	NYSE	OFG	Thu, Mar 1, 2012	11.82	12.16	11.80	12.01
4980	NYSE	OFG	Wed, Feb 29, 2012	11.71	11.90	11.58	11.75
4979	NYSE	OFG	Tue, Feb 28, 2012	11.50	11.68	11.35	11.66
4978	NYSE	OFG	Mon, Feb 27, 2012	11.60	11.69	11.35	11.52
4977	NYSE	OFG	Fri, Feb 24, 2012	11.80	11.87	11.65	11.71
4976	NYSE	OFG	Thu, Feb 23, 2012	11.58	11.86	11.48	11.83
4975	NYSE	OFG	Wed, Feb 22, 2012	11.72	11.73	11.51	11.54
4974	NYSE	OFG	Tue, Feb 21, 2012	11.87	12.01	11.65	11.75
4973	NYSE	OFG	Fri, Feb 17, 2012	12.11	12.11	11.85	11.88
4972	NYSE	OFG	Thu, Feb 16, 2012	11.75	12.18	11.71	12.08
4971	NYSE	OFG	Wed, Feb 15, 2012	11.86	11.89	11.61	11.77
4970	NYSE	OFG	Tue, Feb 14, 2012	11.90	11.93	11.66	11.82
4969	NYSE	OFG	Mon, Feb 13, 2012	11.90	12.06	11.85	11.95
4968	NYSE	OFG	Fri, Feb 10, 2012	11.75	11.95	11.74	11.84
4967	NYSE	OFG	Thu, Feb 9, 2012	12.09	12.10	11.86	11.91
4966	NYSE	OFG	Wed, Feb 8, 2012	12.00	12.09	11.88	12.01
4965	NYSE	OFG	Tue, Feb 7, 2012	12.06	12.06	11.82	11.94
4964	NYSE	OFG	Mon, Feb 6, 2012	12.12	12.19	12.00	12.06
4963	NYSE	OFG	Fri, Feb 3, 2012	11.65	12.18	11.65	12.16
4962	NYSE	OFG	Thu, Feb 2, 2012	11.39	11.52	11.33	11.46
4961	NYSE	OFG	Wed, Feb 1, 2012	11.46	11.69	11.26	11.40
4960	NYSE	OFG	Tue, Jan 31, 2012	11.95	11.95	11.25	11.44
4959	NYSE	OFG	Mon, Jan 30, 2012	12.40	12.49	12.29	12.42
4958	NYSE	OFG	Fri, Jan 27, 2012	12.25	12.49	12.19	12.45
4957	NYSE	OFG	Thu, Jan 26, 2012	12.63	12.63	11.92	12.33
4956	NYSE	OFG	Wed, Jan 25, 2012	12.40	12.63	12.27	12.54
4955	NYSE	OFG	Tue, Jan 24, 2012	12.03	12.44	11.98	12.41
4954	NYSE	OFG	Mon, Jan 23, 2012	12.39	12.53	12.12	12.13
4953	NYSE	OFG	Fri, Jan 20, 2012	12.14	12.43	12.10	12.42
4952	NYSE	OFG	Thu, Jan 19, 2012	12.27	12.31	12.03	12.14
4951	NYSE	OFG	Wed, Jan 18, 2012	12.07	12.22	12.01	12.17
4950	NYSE	OFG	Tue, Jan 17, 2012	12.18	12.18	12.00	12.12
4949	NYSE	OFG	Fri, Jan 13, 2012	11.98	12.15	11.84	12.10
4948	NYSE	OFG	Thu, Jan 12, 2012	12.41	12.42	12.10	12.15
4947	NYSE	OFG	Wed, Jan 11, 2012	12.28	12.45	12.11	12.39
4946	NYSE	OFG	Tue, Jan 10, 2012	12.45	12.53	12.32	12.36
4945	NYSE	OFG	Mon, Jan 9, 2012	12.22	12.34	12.08	12.26
4944	NYSE	OFG	Fri, Jan 6, 2012	12.30	12.31	11.98	12.18
4943	NYSE	OFG	Thu, Jan 5, 2012	12.19	12.42	11.97	12.28
4942	NYSE	OFG	Wed, Jan 4, 2012	12.04	12.40	11.91	12.23
4941	NYSE	OFG	Tue, Jan 3, 2012	12.39	12.69	12.10	12.16
4940	NYSE	OFG	Fri, Dec 30, 2011	12.28	12.28	12.08	12.11
4939	NYSE	OFG	Thu, Dec 29, 2011	12.16	12.43	12.11	12.35
4938	NYSE	OFG	Wed, Dec 28, 2011	12.38	12.38	12.09	12.13
4937	NYSE	OFG	Tue, Dec 27, 2011	12.24	12.45	12.10	12.41
4936	NYSE	OFG	Fri, Dec 23, 2011	12.28	12.40	12.18	12.30
4935	NYSE	OFG	Thu, Dec 22, 2011	11.90	12.28	11.89	12.21
4934	NYSE	OFG	Wed, Dec 21, 2011	11.77	11.97	11.72	11.82
4933	NYSE	OFG	Tue, Dec 20, 2011	11.71	11.96	11.62	11.79
4932	NYSE	OFG	Mon, Dec 19, 2011	11.68	11.83	11.35	11.47
4931	NYSE	OFG	Fri, Dec 16, 2011	11.51	11.79	11.37	11.63
4930	NYSE	OFG	Thu, Dec 15, 2011	11.46	11.65	11.37	11.43
4929	NYSE	OFG	Wed, Dec 14, 2011	11.15	11.45	11.14	11.30
4928	NYSE	OFG	Tue, Dec 13, 2011	11.47	11.54	11.20	11.21
4927	NYSE	OFG	Mon, Dec 12, 2011	11.32	11.40	11.19	11.33
4926	NYSE	OFG	Fri, Dec 9, 2011	11.31	11.65	11.31	11.50
4925	NYSE	OFG	Thu, Dec 8, 2011	11.45	11.50	11.22	11.23
4924	NYSE	OFG	Wed, Dec 7, 2011	11.37	11.71	11.19	11.56
4923	NYSE	OFG	Tue, Dec 6, 2011	11.54	11.67	11.46	11.52
4922	NYSE	OFG	Mon, Dec 5, 2011	11.52	11.60	11.41	11.58
4921	NYSE	OFG	Fri, Dec 2, 2011	11.35	11.52	11.17	11.39
4920	NYSE	OFG	Thu, Dec 1, 2011	10.97	11.36	10.83	11.19
4919	NYSE	OFG	Wed, Nov 30, 2011	10.40	11.00	10.26	10.98
4918	NYSE	OFG	Tue, Nov 29, 2011	10.16	10.16	9.92	10.03
4917	NYSE	OFG	Mon, Nov 28, 2011	10.12	10.24	10.02	10.19
4916	NYSE	OFG	Fri, Nov 25, 2011	9.79	9.94	9.74	9.81
4915	NYSE	OFG	Wed, Nov 23, 2011	10.00	10.00	9.73	9.81
4914	NYSE	OFG	Tue, Nov 22, 2011	10.14	10.27	10.05	10.10
4913	NYSE	OFG	Mon, Nov 21, 2011	10.23	10.28	10.09	10.16
4912	NYSE	OFG	Fri, Nov 18, 2011	10.21	10.45	10.15	10.43
4911	NYSE	OFG	Thu, Nov 17, 2011	10.24	10.37	10.09	10.21
4910	NYSE	OFG	Wed, Nov 16, 2011	10.38	10.49	10.26	10.30
4909	NYSE	OFG	Tue, Nov 15, 2011	10.36	10.59	10.25	10.52
4908	NYSE	OFG	Mon, Nov 14, 2011	10.70	10.70	10.34	10.44
4907	NYSE	OFG	Fri, Nov 11, 2011	10.74	10.84	10.65	10.78
4906	NYSE	OFG	Thu, Nov 10, 2011	10.64	10.69	10.49	10.57
4905	NYSE	OFG	Wed, Nov 9, 2011	10.48	10.67	10.39	10.40
4904	NYSE	OFG	Tue, Nov 8, 2011	10.65	10.89	10.49	10.84
4903	NYSE	OFG	Mon, Nov 7, 2011	10.35	10.63	10.25	10.54
4902	NYSE	OFG	Fri, Nov 4, 2011	10.53	10.56	10.25	10.39
4901	NYSE	OFG	Thu, Nov 3, 2011	10.61	10.72	10.25	10.62
4900	NYSE	OFG	Wed, Nov 2, 2011	10.18	10.50	10.13	10.42
4899	NYSE	OFG	Tue, Nov 1, 2011	9.99	10.54	9.95	10.12
4898	NYSE	OFG	Mon, Oct 31, 2011	10.57	10.84	10.52	10.59
4897	NYSE	OFG	Fri, Oct 28, 2011	10.80	11.02	10.72	10.79
4896	NYSE	OFG	Thu, Oct 27, 2011	10.90	11.01	10.74	10.85
4895	NYSE	OFG	Wed, Oct 26, 2011	10.74	10.79	10.45	10.50
4894	NYSE	OFG	Tue, Oct 25, 2011	10.79	11.00	10.54	10.54
4893	NYSE	OFG	Mon, Oct 24, 2011	10.59	10.90	10.49	10.80
4892	NYSE	OFG	Fri, Oct 21, 2011	10.72	10.72	10.49	10.57
4891	NYSE	OFG	Thu, Oct 20, 2011	10.48	10.70	10.13	10.54
4890	NYSE	OFG	Wed, Oct 19, 2011	10.76	10.90	10.42	10.49
4889	NYSE	OFG	Tue, Oct 18, 2011	10.38	10.87	10.24	10.77
4888	NYSE	OFG	Mon, Oct 17, 2011	10.58	10.61	10.27	10.29
4887	NYSE	OFG	Fri, Oct 14, 2011	10.73	10.80	10.51	10.70
4886	NYSE	OFG	Thu, Oct 13, 2011	10.90	10.98	10.53	10.68
4885	NYSE	OFG	Wed, Oct 12, 2011	10.85	11.12	10.80	10.96
4884	NYSE	OFG	Tue, Oct 11, 2011	10.55	10.84	10.50	10.73
4883	NYSE	OFG	Mon, Oct 10, 2011	10.24	10.69	10.14	10.67
4882	NYSE	OFG	Fri, Oct 7, 2011	10.49	10.49	9.85	9.98
4881	NYSE	OFG	Thu, Oct 6, 2011	10.12	10.51	10.00	10.47
4880	NYSE	OFG	Wed, Oct 5, 2011	10.06	10.32	9.72	10.18
4879	NYSE	OFG	Tue, Oct 4, 2011	9.22	10.16	9.06	10.08
4878	NYSE	OFG	Mon, Oct 3, 2011	9.58	9.94	9.17	9.23
4877	NYSE	OFG	Fri, Sep 30, 2011	9.83	9.95	9.65	9.67
4876	NYSE	OFG	Thu, Sep 29, 2011	9.54	9.95	9.47	9.94
4875	NYSE	OFG	Wed, Sep 28, 2011	9.77	9.88	9.26	9.29
4874	NYSE	OFG	Tue, Sep 27, 2011	9.78	10.03	9.63	9.82
4873	NYSE	OFG	Mon, Sep 26, 2011	9.37	9.62	9.19	9.61
4872	NYSE	OFG	Fri, Sep 23, 2011	9.33	9.57	9.19	9.30
4871	NYSE	OFG	Thu, Sep 22, 2011	9.18	9.68	9.18	9.35
4870	NYSE	OFG	Wed, Sep 21, 2011	9.84	9.92	9.31	9.34
4869	NYSE	OFG	Tue, Sep 20, 2011	10.14	10.24	9.80	9.81
4868	NYSE	OFG	Mon, Sep 19, 2011	10.05	10.22	9.92	10.11
4867	NYSE	OFG	Fri, Sep 16, 2011	10.56	10.56	10.21	10.27
4866	NYSE	OFG	Thu, Sep 15, 2011	10.48	10.57	10.35	10.51
4865	NYSE	OFG	Wed, Sep 14, 2011	10.23	10.54	10.03	10.36
4864	NYSE	OFG	Tue, Sep 13, 2011	9.99	10.35	9.95	10.13
4863	NYSE	OFG	Mon, Sep 12, 2011	9.81	10.26	9.70	9.90
4862	NYSE	OFG	Fri, Sep 9, 2011	10.25	10.41	9.80	9.99
4861	NYSE	OFG	Thu, Sep 8, 2011	10.44	10.58	10.29	10.35
4860	NYSE	OFG	Wed, Sep 7, 2011	10.22	10.58	10.19	10.56
4859	NYSE	OFG	Tue, Sep 6, 2011	9.74	10.10	9.60	10.06
4858	NYSE	OFG	Fri, Sep 2, 2011	10.19	10.44	9.94	9.95
4857	NYSE	OFG	Thu, Sep 1, 2011	11.01	11.12	10.45	10.47
4856	NYSE	OFG	Wed, Aug 31, 2011	11.10	11.17	10.81	11.06
4855	NYSE	OFG	Tue, Aug 30, 2011	10.93	11.11	10.51	11.03
4854	NYSE	OFG	Mon, Aug 29, 2011	10.70	11.03	10.61	11.02
4853	NYSE	OFG	Fri, Aug 26, 2011	10.30	10.63	10.07	10.57
4852	NYSE	OFG	Thu, Aug 25, 2011	10.85	10.97	10.22	10.41
4851	NYSE	OFG	Wed, Aug 24, 2011	10.42	10.79	10.36	10.70
4850	NYSE	OFG	Tue, Aug 23, 2011	10.03	10.46	10.01	10.44
4849	NYSE	OFG	Mon, Aug 22, 2011	10.43	10.43	9.97	10.02
4848	NYSE	OFG	Fri, Aug 19, 2011	10.01	10.35	10.01	10.19
4847	NYSE	OFG	Thu, Aug 18, 2011	10.35	10.37	10.06	10.14
4846	NYSE	OFG	Wed, Aug 17, 2011	10.53	10.81	10.46	10.65
4845	NYSE	OFG	Tue, Aug 16, 2011	10.10	10.61	10.06	10.46
4844	NYSE	OFG	Mon, Aug 15, 2011	10.19	10.33	10.06	10.14
4843	NYSE	OFG	Fri, Aug 12, 2011	10.66	10.72	10.03	10.05
4842	NYSE	OFG	Thu, Aug 11, 2011	10.12	10.72	9.97	10.57
4841	NYSE	OFG	Wed, Aug 10, 2011	10.71	10.74	9.99	10.05
4840	NYSE	OFG	Tue, Aug 9, 2011	10.78	10.97	9.84	10.95
4839	NYSE	OFG	Mon, Aug 8, 2011	11.39	11.77	10.38	10.55
4838	NYSE	OFG	Fri, Aug 5, 2011	12.01	12.12	11.57	11.68
4837	NYSE	OFG	Thu, Aug 4, 2011	12.31	12.41	11.90	11.91
4836	NYSE	OFG	Wed, Aug 3, 2011	12.40	12.55	12.11	12.44
4835	NYSE	OFG	Tue, Aug 2, 2011	12.37	12.50	12.23	12.38
4834	NYSE	OFG	Mon, Aug 1, 2011	12.59	12.67	12.31	12.42
4833	NYSE	OFG	Fri, Jul 29, 2011	12.34	12.54	12.18	12.42
4832	NYSE	OFG	Thu, Jul 28, 2011	12.61	12.72	12.40	12.45
4831	NYSE	OFG	Wed, Jul 27, 2011	12.65	12.73	12.44	12.58
4830	NYSE	OFG	Tue, Jul 26, 2011	12.75	12.88	12.72	12.74
4829	NYSE	OFG	Mon, Jul 25, 2011	12.62	12.80	12.52	12.76
4828	NYSE	OFG	Fri, Jul 22, 2011	13.05	13.20	12.50	12.74
4827	NYSE	OFG	Thu, Jul 21, 2011	12.38	12.60	12.24	12.57
4826	NYSE	OFG	Wed, Jul 20, 2011	12.31	12.46	12.13	12.25
4825	NYSE	OFG	Tue, Jul 19, 2011	12.29	12.40	12.14	12.21
4824	NYSE	OFG	Mon, Jul 18, 2011	12.43	12.50	12.19	12.22
4823	NYSE	OFG	Fri, Jul 15, 2011	12.56	12.65	12.19	12.50
4822	NYSE	OFG	Thu, Jul 14, 2011	12.79	12.79	12.49	12.55
4821	NYSE	OFG	Wed, Jul 13, 2011	12.71	13.00	12.68	12.73
4820	NYSE	OFG	Tue, Jul 12, 2011	12.81	12.98	12.60	12.61
4819	NYSE	OFG	Mon, Jul 11, 2011	12.86	12.93	12.76	12.85
4818	NYSE	OFG	Fri, Jul 8, 2011	13.03	13.13	12.81	12.98
4817	NYSE	OFG	Thu, Jul 7, 2011	13.08	13.15	12.97	13.05
4816	NYSE	OFG	Wed, Jul 6, 2011	12.93	13.02	12.83	12.94
4815	NYSE	OFG	Tue, Jul 5, 2011	12.96	13.05	12.87	13.00
4814	NYSE	OFG	Fri, Jul 1, 2011	12.89	13.07	12.83	12.99
4813	NYSE	OFG	Thu, Jun 30, 2011	12.43	13.00	12.43	12.89
4812	NYSE	OFG	Wed, Jun 29, 2011	11.63	12.29	11.51	12.25
4811	NYSE	OFG	Tue, Jun 28, 2011	11.63	11.65	11.49	11.57
4810	NYSE	OFG	Mon, Jun 27, 2011	11.55	11.69	11.54	11.64
4809	NYSE	OFG	Fri, Jun 24, 2011	11.77	11.77	11.55	11.57
4808	NYSE	OFG	Thu, Jun 23, 2011	11.85	11.88	11.60	11.75
4807	NYSE	OFG	Wed, Jun 22, 2011	12.07	12.13	11.90	11.90
4806	NYSE	OFG	Tue, Jun 21, 2011	12.26	12.36	11.86	12.13
4805	NYSE	OFG	Mon, Jun 20, 2011	12.12	12.30	12.11	12.18
4804	NYSE	OFG	Fri, Jun 17, 2011	12.08	12.39	12.05	12.16
4803	NYSE	OFG	Thu, Jun 16, 2011	11.95	12.06	11.86	12.04
4802	NYSE	OFG	Wed, Jun 15, 2011	12.12	12.12	11.88	11.94
4801	NYSE	OFG	Tue, Jun 14, 2011	12.03	12.29	11.99	12.18
4800	NYSE	OFG	Mon, Jun 13, 2011	11.96	11.98	11.88	11.94
4799	NYSE	OFG	Fri, Jun 10, 2011	12.04	12.10	11.93	11.94
4798	NYSE	OFG	Thu, Jun 9, 2011	11.96	12.22	11.94	12.06
4797	NYSE	OFG	Wed, Jun 8, 2011	11.95	12.02	11.83	11.91
4796	NYSE	OFG	Tue, Jun 7, 2011	12.03	12.22	11.95	11.97
4795	NYSE	OFG	Mon, Jun 6, 2011	11.97	12.08	11.94	11.95
4794	NYSE	OFG	Fri, Jun 3, 2011	11.89	12.07	11.84	12.00
4793	NYSE	OFG	Thu, Jun 2, 2011	12.03	12.13	11.94	12.00
4792	NYSE	OFG	Wed, Jun 1, 2011	12.31	12.34	12.01	12.01
4791	NYSE	OFG	Tue, May 31, 2011	12.23	12.38	12.14	12.34
4790	NYSE	OFG	Fri, May 27, 2011	12.02	12.18	12.01	12.13
4789	NYSE	OFG	Thu, May 26, 2011	11.64	12.03	11.60	12.03
4788	NYSE	OFG	Wed, May 25, 2011	11.49	11.78	11.47	11.67
4787	NYSE	OFG	Tue, May 24, 2011	11.55	11.60	11.51	11.52
4786	NYSE	OFG	Mon, May 23, 2011	11.41	11.55	11.26	11.51
4785	NYSE	OFG	Fri, May 20, 2011	11.50	11.61	11.50	11.52
4784	NYSE	OFG	Thu, May 19, 2011	11.71	11.75	11.45	11.56
4783	NYSE	OFG	Wed, May 18, 2011	11.60	11.74	11.51	11.65
4782	NYSE	OFG	Tue, May 17, 2011	11.45	11.62	11.44	11.57
4781	NYSE	OFG	Mon, May 16, 2011	11.74	11.77	11.47	11.49
4780	NYSE	OFG	Fri, May 13, 2011	12.18	12.24	11.78	11.80
4779	NYSE	OFG	Thu, May 12, 2011	12.25	12.30	12.15	12.17
4778	NYSE	OFG	Wed, May 11, 2011	12.53	12.55	12.29	12.30
4777	NYSE	OFG	Tue, May 10, 2011	12.28	12.56	12.28	12.52
4776	NYSE	OFG	Mon, May 9, 2011	12.12	12.30	12.05	12.23
4775	NYSE	OFG	Fri, May 6, 2011	12.36	12.47	12.07	12.19
4774	NYSE	OFG	Thu, May 5, 2011	12.33	12.50	12.19	12.27
4773	NYSE	OFG	Wed, May 4, 2011	12.53	12.53	12.38	12.39
4772	NYSE	OFG	Tue, May 3, 2011	12.57	12.62	12.34	12.48
4771	NYSE	OFG	Mon, May 2, 2011	12.95	12.95	12.53	12.58
4770	NYSE	OFG	Fri, Apr 29, 2011	12.91	13.07	12.90	12.96
4769	NYSE	OFG	Thu, Apr 28, 2011	12.89	13.07	12.80	13.05
4768	NYSE	OFG	Wed, Apr 27, 2011	12.83	13.00	12.70	12.94
4767	NYSE	OFG	Tue, Apr 26, 2011	12.81	12.91	12.62	12.84
4766	NYSE	OFG	Mon, Apr 25, 2011	12.73	12.80	12.69	12.80
4765	NYSE	OFG	Thu, Apr 21, 2011	12.95	12.95	12.68	12.79
4764	NYSE	OFG	Wed, Apr 20, 2011	12.68	12.87	12.58	12.86
4763	NYSE	OFG	Tue, Apr 19, 2011	12.65	12.65	12.49	12.56
4762	NYSE	OFG	Mon, Apr 18, 2011	12.47	12.63	12.39	12.58
4761	NYSE	OFG	Fri, Apr 15, 2011	12.57	12.63	12.48	12.60
4760	NYSE	OFG	Thu, Apr 14, 2011	12.42	12.62	12.41	12.59
4759	NYSE	OFG	Wed, Apr 13, 2011	12.54	12.54	12.42	12.49
4758	NYSE	OFG	Tue, Apr 12, 2011	12.53	12.60	12.48	12.48
4757	NYSE	OFG	Mon, Apr 11, 2011	12.57	12.61	12.52	12.57
4756	NYSE	OFG	Fri, Apr 8, 2011	12.74	12.77	12.58	12.60
4755	NYSE	OFG	Thu, Apr 7, 2011	12.76	12.80	12.62	12.66
4754	NYSE	OFG	Wed, Apr 6, 2011	12.75	12.75	12.63	12.73
4753	NYSE	OFG	Tue, Apr 5, 2011	12.64	12.75	12.60	12.68
4752	NYSE	OFG	Mon, Apr 4, 2011	12.66	12.71	12.57	12.70
4751	NYSE	OFG	Fri, Apr 1, 2011	12.55	12.65	12.43	12.62
4750	NYSE	OFG	Thu, Mar 31, 2011	12.49	12.63	12.49	12.55
4749	NYSE	OFG	Wed, Mar 30, 2011	12.55	12.66	12.47	12.51
4748	NYSE	OFG	Tue, Mar 29, 2011	12.20	12.54	12.11	12.54
4747	NYSE	OFG	Mon, Mar 28, 2011	12.26	12.31	12.17	12.23
4746	NYSE	OFG	Fri, Mar 25, 2011	12.29	12.41	12.24	12.26
4745	NYSE	OFG	Thu, Mar 24, 2011	12.30	12.31	12.22	12.24
4744	NYSE	OFG	Wed, Mar 23, 2011	12.26	12.30	12.10	12.29
4743	NYSE	OFG	Tue, Mar 22, 2011	12.39	12.44	12.25	12.32
4742	NYSE	OFG	Mon, Mar 21, 2011	12.45	12.64	12.30	12.37
4741	NYSE	OFG	Fri, Mar 18, 2011	12.16	12.41	12.02	12.35
4740	NYSE	OFG	Thu, Mar 17, 2011	12.25	12.30	12.02	12.10
4739	NYSE	OFG	Wed, Mar 16, 2011	11.93	12.14	11.80	12.09
4738	NYSE	OFG	Tue, Mar 15, 2011	11.76	12.04	11.76	11.94
4737	NYSE	OFG	Mon, Mar 14, 2011	12.09	12.14	11.94	12.02
4736	NYSE	OFG	Fri, Mar 11, 2011	12.30	12.43	12.02	12.21
4735	NYSE	OFG	Thu, Mar 10, 2011	12.37	12.46	12.25	12.34
4734	NYSE	OFG	Wed, Mar 9, 2011	12.60	12.62	12.50	12.52
4733	NYSE	OFG	Tue, Mar 8, 2011	12.48	12.61	12.48	12.59
4732	NYSE	OFG	Mon, Mar 7, 2011	12.50	12.53	12.27	12.46
4731	NYSE	OFG	Fri, Mar 4, 2011	12.45	12.49	12.34	12.48
4730	NYSE	OFG	Thu, Mar 3, 2011	12.19	12.46	12.19	12.45
4729	NYSE	OFG	Wed, Mar 2, 2011	12.03	12.15	11.90	12.12
4728	NYSE	OFG	Tue, Mar 1, 2011	12.02	12.13	11.98	12.05
4727	NYSE	OFG	Mon, Feb 28, 2011	11.99	12.04	11.87	11.97
4726	NYSE	OFG	Fri, Feb 25, 2011	11.98	12.04	11.82	11.95
4725	NYSE	OFG	Thu, Feb 24, 2011	12.12	12.16	11.94	11.98
4724	NYSE	OFG	Wed, Feb 23, 2011	12.10	12.25	11.81	12.10
4723	NYSE	OFG	Tue, Feb 22, 2011	12.03	12.18	12.02	12.12
4722	NYSE	OFG	Fri, Feb 18, 2011	12.19	12.28	12.12	12.16
4721	NYSE	OFG	Thu, Feb 17, 2011	12.13	12.20	12.13	12.19
4720	NYSE	OFG	Wed, Feb 16, 2011	12.24	12.24	12.14	12.16
4719	NYSE	OFG	Tue, Feb 15, 2011	12.24	12.26	12.05	12.15
4718	NYSE	OFG	Mon, Feb 14, 2011	12.23	12.29	12.17	12.25
4717	NYSE	OFG	Fri, Feb 11, 2011	11.95	12.29	11.93	12.22
4716	NYSE	OFG	Thu, Feb 10, 2011	12.06	12.19	11.99	12.04
4715	NYSE	OFG	Wed, Feb 9, 2011	12.02	12.16	11.99	12.13
4714	NYSE	OFG	Tue, Feb 8, 2011	12.24	12.24	12.05	12.10
4713	NYSE	OFG	Mon, Feb 7, 2011	12.25	12.44	12.22	12.30
4712	NYSE	OFG	Fri, Feb 4, 2011	12.40	12.40	12.22	12.31
4711	NYSE	OFG	Thu, Feb 3, 2011	12.12	12.42	12.12	12.38
4710	NYSE	OFG	Wed, Feb 2, 2011	12.09	12.21	11.97	12.07
4709	NYSE	OFG	Tue, Feb 1, 2011	11.91	12.20	11.91	12.15
4708	NYSE	OFG	Mon, Jan 31, 2011	11.60	12.07	11.60	11.82
4707	NYSE	OFG	Fri, Jan 28, 2011	11.76	11.83	11.44	11.45
4706	NYSE	OFG	Thu, Jan 27, 2011	11.85	11.88	11.79	11.79
4705	NYSE	OFG	Wed, Jan 26, 2011	11.71	11.95	11.71	11.80
4704	NYSE	OFG	Tue, Jan 25, 2011	11.83	11.85	11.63	11.71
4703	NYSE	OFG	Mon, Jan 24, 2011	11.84	12.02	11.83	11.88
4702	NYSE	OFG	Fri, Jan 21, 2011	11.64	11.88	11.54	11.82
4701	NYSE	OFG	Thu, Jan 20, 2011	11.51	11.65	11.40	11.59
4700	NYSE	OFG	Wed, Jan 19, 2011	11.95	12.06	11.53	11.56
4699	NYSE	OFG	Tue, Jan 18, 2011	12.11	12.12	11.91	11.99
4698	NYSE	OFG	Fri, Jan 14, 2011	12.01	12.25	12.00	12.18
4697	NYSE	OFG	Thu, Jan 13, 2011	12.14	12.17	11.96	12.01
4696	NYSE	OFG	Wed, Jan 12, 2011	12.18	12.20	12.11	12.15
4695	NYSE	OFG	Tue, Jan 11, 2011	12.27	12.35	12.04	12.08
4694	NYSE	OFG	Mon, Jan 10, 2011	12.20	12.37	12.10	12.23
4693	NYSE	OFG	Fri, Jan 7, 2011	12.33	12.40	12.11	12.25
4692	NYSE	OFG	Thu, Jan 6, 2011	12.38	12.38	12.20	12.29
4691	NYSE	OFG	Wed, Jan 5, 2011	12.40	12.40	12.18	12.40
4690	NYSE	OFG	Tue, Jan 4, 2011	12.50	12.51	12.20	12.42
4689	NYSE	OFG	Mon, Jan 3, 2011	12.60	12.84	12.29	12.47
4688	NYSE	OFG	Fri, Dec 31, 2010	12.41	12.58	12.26	12.49
4687	NYSE	OFG	Thu, Dec 30, 2010	12.27	12.51	12.24	12.43
4686	NYSE	OFG	Wed, Dec 29, 2010	12.21	12.35	12.14	12.25
4685	NYSE	OFG	Tue, Dec 28, 2010	12.26	12.27	12.08	12.20
4684	NYSE	OFG	Mon, Dec 27, 2010	12.19	12.31	12.11	12.25
4683	NYSE	OFG	Thu, Dec 23, 2010	12.32	12.37	12.23	12.24
4682	NYSE	OFG	Wed, Dec 22, 2010	12.12	12.35	12.05	12.32
4681	NYSE	OFG	Tue, Dec 21, 2010	11.96	12.14	11.89	12.10
4680	NYSE	OFG	Mon, Dec 20, 2010	11.77	11.95	11.76	11.95
4679	NYSE	OFG	Fri, Dec 17, 2010	11.90	11.90	11.72	11.77
4678	NYSE	OFG	Thu, Dec 16, 2010	11.64	11.98	11.62	11.91
4677	NYSE	OFG	Wed, Dec 15, 2010	12.07	12.11	11.63	11.63
4676	NYSE	OFG	Tue, Dec 14, 2010	12.07	12.14	11.96	12.08
4675	NYSE	OFG	Mon, Dec 13, 2010	12.00	12.05	11.80	12.00
4674	NYSE	OFG	Fri, Dec 10, 2010	11.89	12.02	11.84	11.97
4673	NYSE	OFG	Thu, Dec 9, 2010	11.67	12.00	11.48	11.90
4672	NYSE	OFG	Wed, Dec 8, 2010	11.77	11.89	11.43	11.55
4671	NYSE	OFG	Tue, Dec 7, 2010	11.97	12.00	11.59	11.75
4670	NYSE	OFG	Mon, Dec 6, 2010	11.89	12.02	11.78	11.84
4669	NYSE	OFG	Fri, Dec 3, 2010	11.75	12.13	11.66	11.95
4668	NYSE	OFG	Thu, Dec 2, 2010	11.75	12.05	11.70	11.80
4667	NYSE	OFG	Wed, Dec 1, 2010	11.84	11.88	11.74	11.75
4666	NYSE	OFG	Tue, Nov 30, 2010	11.93	11.94	11.52	11.60
4665	NYSE	OFG	Mon, Nov 29, 2010	12.00	12.17	11.88	12.05
4664	NYSE	OFG	Fri, Nov 26, 2010	12.07	12.28	12.03	12.06
4663	NYSE	OFG	Wed, Nov 24, 2010	11.94	12.15	11.91	12.15
4662	NYSE	OFG	Tue, Nov 23, 2010	11.58	11.96	11.53	11.88
4661	NYSE	OFG	Mon, Nov 22, 2010	11.77	11.82	11.47	11.76
4660	NYSE	OFG	Fri, Nov 19, 2010	11.81	12.06	11.80	11.85
4659	NYSE	OFG	Thu, Nov 18, 2010	11.88	12.12	11.81	11.92
4658	NYSE	OFG	Wed, Nov 17, 2010	11.63	11.81	11.63	11.72
4657	NYSE	OFG	Tue, Nov 16, 2010	11.60	11.70	11.20	11.64
4656	NYSE	OFG	Mon, Nov 15, 2010	11.86	12.00	11.70	11.72
4655	NYSE	OFG	Fri, Nov 12, 2010	12.00	12.00	11.65	11.81
4654	NYSE	OFG	Thu, Nov 11, 2010	12.08	12.25	12.08	12.12
4653	NYSE	OFG	Wed, Nov 10, 2010	12.06	12.21	11.90	12.21
4652	NYSE	OFG	Tue, Nov 9, 2010	12.08	12.11	11.87	12.01
4651	NYSE	OFG	Mon, Nov 8, 2010	12.29	12.52	12.08	12.10
4650	NYSE	OFG	Fri, Nov 5, 2010	12.90	12.96	12.03	12.27
4649	NYSE	OFG	Thu, Nov 4, 2010	12.94	13.25	12.82	13.25
4648	NYSE	OFG	Wed, Nov 3, 2010	12.80	12.93	12.61	12.82
4647	NYSE	OFG	Tue, Nov 2, 2010	12.91	12.96	12.51	12.76
4646	NYSE	OFG	Mon, Nov 1, 2010	13.31	13.36	12.66	12.74
4645	NYSE	OFG	Fri, Oct 29, 2010	13.14	13.33	13.08	13.23
4644	NYSE	OFG	Thu, Oct 28, 2010	13.29	13.29	12.98	13.21
4643	NYSE	OFG	Wed, Oct 27, 2010	13.08	13.33	13.00	13.19
4642	NYSE	OFG	Tue, Oct 26, 2010	13.03	13.30	13.03	13.20
4641	NYSE	OFG	Mon, Oct 25, 2010	13.48	13.51	13.11	13.14
4640	NYSE	OFG	Fri, Oct 22, 2010	13.44	13.50	13.20	13.37
4639	NYSE	OFG	Thu, Oct 21, 2010	13.66	13.88	13.13	13.42
4638	NYSE	OFG	Wed, Oct 20, 2010	13.59	13.72	13.30	13.57
4637	NYSE	OFG	Tue, Oct 19, 2010	13.62	13.89	13.30	13.50
4636	NYSE	OFG	Mon, Oct 18, 2010	13.52	13.85	13.44	13.78
4635	NYSE	OFG	Fri, Oct 15, 2010	13.86	13.89	13.31	13.53
4634	NYSE	OFG	Thu, Oct 14, 2010	13.64	13.80	13.36	13.77
4633	NYSE	OFG	Wed, Oct 13, 2010	13.34	13.65	13.18	13.65
4632	NYSE	OFG	Tue, Oct 12, 2010	13.19	13.42	13.11	13.29
4631	NYSE	OFG	Mon, Oct 11, 2010	13.29	13.38	13.15	13.27
4630	NYSE	OFG	Fri, Oct 8, 2010	13.38	13.43	13.20	13.32
4629	NYSE	OFG	Thu, Oct 7, 2010	13.30	13.49	13.11	13.34
4628	NYSE	OFG	Wed, Oct 6, 2010	13.18	13.38	13.14	13.26
4627	NYSE	OFG	Tue, Oct 5, 2010	13.07	13.46	13.00	13.24
4626	NYSE	OFG	Mon, Oct 4, 2010	13.25	13.25	12.85	13.04
4625	NYSE	OFG	Fri, Oct 1, 2010	13.30	13.44	13.19	13.30
4624	NYSE	OFG	Thu, Sep 30, 2010	13.41	13.54	13.21	13.30
4623	NYSE	OFG	Wed, Sep 29, 2010	13.10	13.41	12.87	13.35
4622	NYSE	OFG	Tue, Sep 28, 2010	13.24	13.29	12.87	13.19
4621	NYSE	OFG	Mon, Sep 27, 2010	13.60	13.60	13.15	13.17
4620	NYSE	OFG	Fri, Sep 24, 2010	13.29	13.63	13.12	13.57
4619	NYSE	OFG	Thu, Sep 23, 2010	13.27	13.37	12.90	13.06
4618	NYSE	OFG	Wed, Sep 22, 2010	13.63	13.66	13.20	13.40
4617	NYSE	OFG	Tue, Sep 21, 2010	13.91	14.00	13.62	13.65
4616	NYSE	OFG	Mon, Sep 20, 2010	13.52	13.97	13.20	13.90
4615	NYSE	OFG	Fri, Sep 17, 2010	13.68	13.79	13.29	13.44
4614	NYSE	OFG	Thu, Sep 16, 2010	13.70	13.70	13.43	13.53
4613	NYSE	OFG	Wed, Sep 15, 2010	13.83	13.84	13.47	13.76
4612	NYSE	OFG	Tue, Sep 14, 2010	13.87	13.96	13.72	13.87
4611	NYSE	OFG	Mon, Sep 13, 2010	13.42	14.03	13.39	13.90
4610	NYSE	OFG	Fri, Sep 10, 2010	13.30	13.57	13.29	13.31
4609	NYSE	OFG	Thu, Sep 9, 2010	13.48	13.58	13.16	13.24
4608	NYSE	OFG	Wed, Sep 8, 2010	13.18	13.50	13.13	13.26
4607	NYSE	OFG	Tue, Sep 7, 2010	13.67	13.67	13.13	13.18
4606	NYSE	OFG	Fri, Sep 3, 2010	13.84	13.90	13.62	13.71
4605	NYSE	OFG	Thu, Sep 2, 2010	13.70	13.76	13.50	13.65
4604	NYSE	OFG	Wed, Sep 1, 2010	13.45	13.71	13.08	13.60
4603	NYSE	OFG	Tue, Aug 31, 2010	13.55	13.80	13.08	13.25
4602	NYSE	OFG	Mon, Aug 30, 2010	13.62	13.91	13.59	13.63
4601	NYSE	OFG	Fri, Aug 27, 2010	13.52	13.69	13.36	13.65
4600	NYSE	OFG	Thu, Aug 26, 2010	13.39	13.60	13.33	13.40
4599	NYSE	OFG	Wed, Aug 25, 2010	12.60	13.31	12.53	13.29
4598	NYSE	OFG	Tue, Aug 24, 2010	12.57	12.91	12.38	12.65
4597	NYSE	OFG	Mon, Aug 23, 2010	12.83	13.08	12.67	12.75
4596	NYSE	OFG	Fri, Aug 20, 2010	12.52	12.85	12.44	12.71
4595	NYSE	OFG	Thu, Aug 19, 2010	12.73	12.86	12.55	12.62
4594	NYSE	OFG	Wed, Aug 18, 2010	12.69	12.95	12.59	12.82
4593	NYSE	OFG	Tue, Aug 17, 2010	12.69	13.02	12.66	12.75
4592	NYSE	OFG	Mon, Aug 16, 2010	12.16	12.64	12.15	12.56
4591	NYSE	OFG	Fri, Aug 13, 2010	12.26	12.38	12.13	12.23
4590	NYSE	OFG	Thu, Aug 12, 2010	12.33	12.57	12.22	12.31
4589	NYSE	OFG	Wed, Aug 11, 2010	12.98	13.09	12.50	12.53
4588	NYSE	OFG	Tue, Aug 10, 2010	13.45	13.73	12.99	13.22
4587	NYSE	OFG	Mon, Aug 9, 2010	13.83	13.88	13.43	13.60
4586	NYSE	OFG	Fri, Aug 6, 2010	13.57	13.80	13.47	13.77
4585	NYSE	OFG	Thu, Aug 5, 2010	14.07	14.14	13.72	13.75
4584	NYSE	OFG	Wed, Aug 4, 2010	14.05	14.44	13.91	14.25
4583	NYSE	OFG	Tue, Aug 3, 2010	14.05	14.42	13.99	14.00
4582	NYSE	OFG	Mon, Aug 2, 2010	14.43	14.45	13.97	14.08
4581	NYSE	OFG	Fri, Jul 30, 2010	13.46	14.20	13.42	14.16
4580	NYSE	OFG	Thu, Jul 29, 2010	13.93	14.04	13.65	13.69
4579	NYSE	OFG	Wed, Jul 28, 2010	14.21	14.25	13.76	13.85
4578	NYSE	OFG	Tue, Jul 27, 2010	14.35	14.35	14.10	14.20
4577	NYSE	OFG	Mon, Jul 26, 2010	14.25	14.44	14.09	14.24
4576	NYSE	OFG	Fri, Jul 23, 2010	14.11	14.31	13.97	14.24
4575	NYSE	OFG	Thu, Jul 22, 2010	14.00	14.26	13.79	14.13
4574	NYSE	OFG	Wed, Jul 21, 2010	14.00	14.00	13.67	13.76
4573	NYSE	OFG	Tue, Jul 20, 2010	13.30	14.02	13.24	13.98
4572	NYSE	OFG	Mon, Jul 19, 2010	13.61	13.62	13.22	13.46
4571	NYSE	OFG	Fri, Jul 16, 2010	13.86	13.86	13.47	13.52
4570	NYSE	OFG	Thu, Jul 15, 2010	13.97	14.03	13.53	14.00
4569	NYSE	OFG	Wed, Jul 14, 2010	13.89	14.00	13.70	13.91
4568	NYSE	OFG	Tue, Jul 13, 2010	13.60	14.04	13.55	13.99
4567	NYSE	OFG	Mon, Jul 12, 2010	13.57	13.70	13.20	13.42
4566	NYSE	OFG	Fri, Jul 9, 2010	12.85	13.60	12.85	13.58
4565	NYSE	OFG	Thu, Jul 8, 2010	12.55	12.86	12.47	12.84
4564	NYSE	OFG	Wed, Jul 7, 2010	12.40	12.58	12.16	12.45
4563	NYSE	OFG	Tue, Jul 6, 2010	12.83	13.12	12.33	12.38
4562	NYSE	OFG	Fri, Jul 2, 2010	12.99	13.06	12.30	12.53
4561	NYSE	OFG	Thu, Jul 1, 2010	12.68	13.16	12.45	12.94
4560	NYSE	OFG	Wed, Jun 30, 2010	12.49	12.97	12.36	12.66
4559	NYSE	OFG	Tue, Jun 29, 2010	12.75	12.92	12.25	12.49
4558	NYSE	OFG	Mon, Jun 28, 2010	13.00	13.18	12.81	13.03
4557	NYSE	OFG	Fri, Jun 25, 2010	12.99	13.15	12.84	13.09
4556	NYSE	OFG	Thu, Jun 24, 2010	12.97	13.12	12.91	12.91
4555	NYSE	OFG	Wed, Jun 23, 2010	12.92	13.25	12.91	13.05
4554	NYSE	OFG	Tue, Jun 22, 2010	13.15	13.37	12.91	12.92
4553	NYSE	OFG	Mon, Jun 21, 2010	13.65	13.65	13.00	13.12
4552	NYSE	OFG	Fri, Jun 18, 2010	13.37	13.47	13.22	13.44
4551	NYSE	OFG	Thu, Jun 17, 2010	13.62	13.67	13.18	13.30
4550	NYSE	OFG	Wed, Jun 16, 2010	13.09	13.67	13.09	13.56
4549	NYSE	OFG	Tue, Jun 15, 2010	13.07	13.31	12.79	13.26
4548	NYSE	OFG	Mon, Jun 14, 2010	13.20	13.39	12.91	12.97
4547	NYSE	OFG	Fri, Jun 11, 2010	13.08	13.25	12.96	13.18
4546	NYSE	OFG	Thu, Jun 10, 2010	13.01	13.22	12.96	13.21
4545	NYSE	OFG	Wed, Jun 9, 2010	13.28	13.28	12.65	12.75
4544	NYSE	OFG	Tue, Jun 8, 2010	13.10	13.24	12.54	13.17
4543	NYSE	OFG	Mon, Jun 7, 2010	13.24	13.50	13.07	13.10
4542	NYSE	OFG	Fri, Jun 4, 2010	13.03	13.48	13.03	13.25
4541	NYSE	OFG	Thu, Jun 3, 2010	13.37	13.66	13.00	13.50
4540	NYSE	OFG	Wed, Jun 2, 2010	13.10	13.59	12.90	13.59
4539	NYSE	OFG	Tue, Jun 1, 2010	13.51	13.96	13.03	13.04
4538	NYSE	OFG	Fri, May 28, 2010	13.88	13.88	13.34	13.68
4537	NYSE	OFG	Thu, May 27, 2010	13.76	13.93	13.46	13.92
4536	NYSE	OFG	Wed, May 26, 2010	13.35	13.75	13.24	13.40
4535	NYSE	OFG	Tue, May 25, 2010	12.46	13.32	12.17	13.25
4534	NYSE	OFG	Mon, May 24, 2010	13.19	13.43	12.84	12.90
4533	NYSE	OFG	Fri, May 21, 2010	12.75	13.60	12.58	13.24
4532	NYSE	OFG	Thu, May 20, 2010	13.25	13.41	12.52	12.98
4531	NYSE	OFG	Wed, May 19, 2010	14.04	14.33	13.45	13.51
4530	NYSE	OFG	Tue, May 18, 2010	14.68	14.90	13.89	14.13
4529	NYSE	OFG	Mon, May 17, 2010	14.40	14.65	13.88	14.52
4528	NYSE	OFG	Fri, May 14, 2010	14.64	14.64	13.87	14.26
4527	NYSE	OFG	Thu, May 13, 2010	14.87	15.23	14.68	14.75
4526	NYSE	OFG	Wed, May 12, 2010	14.71	15.22	14.50	14.98
4525	NYSE	OFG	Tue, May 11, 2010	14.59	15.10	14.54	14.60
4524	NYSE	OFG	Mon, May 10, 2010	14.14	14.91	14.14	14.79
4523	NYSE	OFG	Fri, May 7, 2010	13.64	14.18	13.01	13.39
4522	NYSE	OFG	Thu, May 6, 2010	14.60	15.17	12.77	13.66
4521	NYSE	OFG	Wed, May 5, 2010	14.74	14.75	14.22	14.65
4520	NYSE	OFG	Tue, May 4, 2010	15.72	15.81	14.47	14.87
4519	NYSE	OFG	Mon, May 3, 2010	17.19	17.30	15.02	15.70
4518	NYSE	OFG	Fri, Apr 30, 2010	16.22	17.44	15.91	16.72
4517	NYSE	OFG	Thu, Apr 29, 2010	15.72	16.53	15.61	16.17
4516	NYSE	OFG	Wed, Apr 28, 2010	15.48	15.73	14.89	15.37
4515	NYSE	OFG	Tue, Apr 27, 2010	16.20	16.32	15.31	15.45
4514	NYSE	OFG	Mon, Apr 26, 2010	16.62	16.90	16.11	16.32
4513	NYSE	OFG	Fri, Apr 23, 2010	16.35	16.78	16.11	16.60
4512	NYSE	OFG	Thu, Apr 22, 2010	16.29	16.77	15.96	16.30
4511	NYSE	OFG	Wed, Apr 21, 2010	15.11	16.81	15.00	16.47
4510	NYSE	OFG	Tue, Apr 20, 2010	15.46	15.95	15.11	15.86
4509	NYSE	OFG	Mon, Apr 19, 2010	15.55	15.83	15.04	15.32
4508	NYSE	OFG	Fri, Apr 16, 2010	16.07	16.09	15.06	15.71
4507	NYSE	OFG	Thu, Apr 15, 2010	15.45	16.40	15.18	16.02
4506	NYSE	OFG	Wed, Apr 14, 2010	15.07	15.94	15.02	15.49
4505	NYSE	OFG	Tue, Apr 13, 2010	14.55	15.33	14.50	14.97
4504	NYSE	OFG	Mon, Apr 12, 2010	14.35	14.74	13.97	14.00
4503	NYSE	OFG	Fri, Apr 9, 2010	14.88	14.94	14.22	14.36
4502	NYSE	OFG	Thu, Apr 8, 2010	14.54	14.95	14.46	14.84
4501	NYSE	OFG	Wed, Apr 7, 2010	14.83	14.86	14.20	14.57
4500	NYSE	OFG	Tue, Apr 6, 2010	13.95	14.95	13.95	14.88
4499	NYSE	OFG	Mon, Apr 5, 2010	14.25	14.58	13.76	14.00
4498	NYSE	OFG	Thu, Apr 1, 2010	13.65	14.22	13.54	14.15
4497	NYSE	OFG	Wed, Mar 31, 2010	13.82	13.98	13.35	13.50
4496	NYSE	OFG	Tue, Mar 30, 2010	14.10	14.19	13.84	13.87
4495	NYSE	OFG	Mon, Mar 29, 2010	14.02	14.16	13.81	14.09
4494	NYSE	OFG	Fri, Mar 26, 2010	13.97	14.29	13.97	14.00
4493	NYSE	OFG	Thu, Mar 25, 2010	13.92	14.28	13.88	13.92
4492	NYSE	OFG	Wed, Mar 24, 2010	12.84	14.13	12.84	13.81
4491	NYSE	OFG	Tue, Mar 23, 2010	12.79	12.93	12.56	12.91
4490	NYSE	OFG	Mon, Mar 22, 2010	12.62	12.88	12.47	12.82
4489	NYSE	OFG	Fri, Mar 19, 2010	12.57	12.87	12.42	12.76
4488	NYSE	OFG	Thu, Mar 18, 2010	12.60	12.88	12.38	12.57
4487	NYSE	OFG	Wed, Mar 17, 2010	12.22	12.67	12.06	12.60
4486	NYSE	OFG	Tue, Mar 16, 2010	12.15	12.48	11.85	12.25
4485	NYSE	OFG	Mon, Mar 15, 2010	11.91	11.91	11.50	11.58
4484	NYSE	OFG	Fri, Mar 12, 2010	12.44	12.44	11.88	11.91
4483	NYSE	OFG	Thu, Mar 11, 2010	12.02	12.43	11.89	12.33
4482	NYSE	OFG	Wed, Mar 10, 2010	11.86	12.15	11.80	12.10
4481	NYSE	OFG	Tue, Mar 9, 2010	11.57	11.96	11.40	11.89
4480	NYSE	OFG	Mon, Mar 8, 2010	11.62	11.74	11.47	11.64
4479	NYSE	OFG	Fri, Mar 5, 2010	11.09	11.53	11.08	11.53
4478	NYSE	OFG	Thu, Mar 4, 2010	11.21	11.21	10.96	11.01
4477	NYSE	OFG	Wed, Mar 3, 2010	11.41	11.41	10.98	11.02
4476	NYSE	OFG	Tue, Mar 2, 2010	11.15	11.37	11.10	11.36
4475	NYSE	OFG	Mon, Mar 1, 2010	11.10	11.35	10.97	11.08
4474	NYSE	OFG	Fri, Feb 26, 2010	10.88	11.07	10.65	11.04
4473	NYSE	OFG	Thu, Feb 25, 2010	10.59	10.93	10.46	10.90
4472	NYSE	OFG	Wed, Feb 24, 2010	10.79	10.89	10.71	10.73
4471	NYSE	OFG	Tue, Feb 23, 2010	10.88	11.00	10.60	10.72
4470	NYSE	OFG	Mon, Feb 22, 2010	10.68	10.92	10.61	10.88
4469	NYSE	OFG	Fri, Feb 19, 2010	10.52	10.89	10.49	10.63
4468	NYSE	OFG	Thu, Feb 18, 2010	10.15	10.58	10.09	10.54
4467	NYSE	OFG	Wed, Feb 17, 2010	10.20	10.20	10.01	10.19
4466	NYSE	OFG	Tue, Feb 16, 2010	10.23	10.25	10.06	10.16
4465	NYSE	OFG	Fri, Feb 12, 2010	9.97	10.17	9.90	10.13
4464	NYSE	OFG	Thu, Feb 11, 2010	10.01	10.15	9.83	10.02
4463	NYSE	OFG	Wed, Feb 10, 2010	10.07	10.17	9.90	10.03
4462	NYSE	OFG	Tue, Feb 9, 2010	10.15	10.24	9.95	10.11
4461	NYSE	OFG	Mon, Feb 8, 2010	10.51	10.51	10.00	10.00
4460	NYSE	OFG	Fri, Feb 5, 2010	10.52	10.66	10.18	10.50
4459	NYSE	OFG	Thu, Feb 4, 2010	10.74	10.78	10.45	10.51
4458	NYSE	OFG	Wed, Feb 3, 2010	10.95	11.15	10.44	10.86
4457	NYSE	OFG	Tue, Feb 2, 2010	11.27	11.27	11.00	11.00
4456	NYSE	OFG	Mon, Feb 1, 2010	11.47	11.60	11.25	11.30
4455	NYSE	OFG	Fri, Jan 29, 2010	11.16	12.01	10.87	11.38
4454	NYSE	OFG	Thu, Jan 28, 2010	12.50	12.76	12.22	12.52
4453	NYSE	OFG	Wed, Jan 27, 2010	12.22	12.49	12.13	12.46
4452	NYSE	OFG	Tue, Jan 26, 2010	12.20	12.60	12.06	12.30
4451	NYSE	OFG	Mon, Jan 25, 2010	11.99	12.32	11.95	12.21
4450	NYSE	OFG	Fri, Jan 22, 2010	11.72	12.00	11.54	11.97
4449	NYSE	OFG	Thu, Jan 21, 2010	12.06	12.09	11.74	11.77
4448	NYSE	OFG	Wed, Jan 20, 2010	11.87	12.24	11.87	12.01
4447	NYSE	OFG	Tue, Jan 19, 2010	11.49	12.08	11.29	11.98
4446	NYSE	OFG	Fri, Jan 15, 2010	11.29	11.51	11.00	11.50
4445	NYSE	OFG	Thu, Jan 14, 2010	11.03	11.42	10.91	11.34
4444	NYSE	OFG	Wed, Jan 13, 2010	10.89	11.17	10.61	11.06
4443	NYSE	OFG	Tue, Jan 12, 2010	10.95	11.05	10.82	10.87
4442	NYSE	OFG	Mon, Jan 11, 2010	10.92	11.15	10.84	11.06
4441	NYSE	OFG	Fri, Jan 8, 2010	10.90	10.99	10.82	10.96
4440	NYSE	OFG	Thu, Jan 7, 2010	10.32	10.97	10.32	10.93
4439	NYSE	OFG	Wed, Jan 6, 2010	10.43	10.58	10.07	10.33
4438	NYSE	OFG	Tue, Jan 5, 2010	10.39	10.51	9.92	10.48
4437	NYSE	OFG	Mon, Jan 4, 2010	10.91	11.03	10.31	10.40
4436	NYSE	OFG	Thu, Dec 31, 2009	10.91	11.03	10.75	10.80
4435	NYSE	OFG	Wed, Dec 30, 2009	10.85	10.96	10.84	10.94
4434	NYSE	OFG	Tue, Dec 29, 2009	11.06	11.10	10.82	10.85
4433	NYSE	OFG	Mon, Dec 28, 2009	10.86	11.10	10.86	11.05
4432	NYSE	OFG	Thu, Dec 24, 2009	10.69	10.90	10.56	10.85
4431	NYSE	OFG	Wed, Dec 23, 2009	10.51	10.68	10.41	10.62
4430	NYSE	OFG	Tue, Dec 22, 2009	10.28	10.48	10.12	10.41
4429	NYSE	OFG	Mon, Dec 21, 2009	10.23	10.49	10.15	10.20
4428	NYSE	OFG	Fri, Dec 18, 2009	10.40	10.45	10.08	10.23
4427	NYSE	OFG	Thu, Dec 17, 2009	10.59	10.73	10.24	10.32
4426	NYSE	OFG	Wed, Dec 16, 2009	10.54	10.70	10.49	10.66
4425	NYSE	OFG	Tue, Dec 15, 2009	10.42	10.63	10.36	10.45
4424	NYSE	OFG	Mon, Dec 14, 2009	10.24	10.57	10.06	10.56
4423	NYSE	OFG	Fri, Dec 11, 2009	10.16	10.28	9.86	10.18
4422	NYSE	OFG	Thu, Dec 10, 2009	10.22	10.25	9.84	10.11
4421	NYSE	OFG	Wed, Dec 9, 2009	10.13	10.23	10.05	10.19
4420	NYSE	OFG	Tue, Dec 8, 2009	10.30	10.30	10.02	10.15
4419	NYSE	OFG	Mon, Dec 7, 2009	10.20	10.48	10.20	10.38
4418	NYSE	OFG	Fri, Dec 4, 2009	10.04	10.32	9.86	10.21
4417	NYSE	OFG	Thu, Dec 3, 2009	9.79	10.30	9.76	9.82
4416	NYSE	OFG	Wed, Dec 2, 2009	9.51	9.85	9.51	9.71
4415	NYSE	OFG	Tue, Dec 1, 2009	9.75	9.92	9.50	9.55
4414	NYSE	OFG	Mon, Nov 30, 2009	9.65	9.75	9.31	9.70
4413	NYSE	OFG	Fri, Nov 27, 2009	9.52	9.74	9.30	9.65
4412	NYSE	OFG	Wed, Nov 25, 2009	9.89	9.95	9.76	9.83
4411	NYSE	OFG	Tue, Nov 24, 2009	9.51	9.86	9.43	9.79
4410	NYSE	OFG	Mon, Nov 23, 2009	9.59	9.82	9.53	9.53
4409	NYSE	OFG	Fri, Nov 20, 2009	9.45	9.75	9.28	9.43
4408	NYSE	OFG	Thu, Nov 19, 2009	9.51	9.65	9.35	9.50
4407	NYSE	OFG	Wed, Nov 18, 2009	9.41	9.74	9.37	9.50
4406	NYSE	OFG	Tue, Nov 17, 2009	9.76	9.86	9.35	9.47
4405	NYSE	OFG	Mon, Nov 16, 2009	9.93	10.12	9.70	9.78
4404	NYSE	OFG	Fri, Nov 13, 2009	10.14	10.14	9.80	9.84
4403	NYSE	OFG	Thu, Nov 12, 2009	10.17	10.48	10.06	10.06
4402	NYSE	OFG	Wed, Nov 11, 2009	9.73	10.39	9.73	10.18
4401	NYSE	OFG	Tue, Nov 10, 2009	10.03	10.18	9.48	9.57
4400	NYSE	OFG	Mon, Nov 9, 2009	10.12	10.45	10.03	10.06
4399	NYSE	OFG	Fri, Nov 6, 2009	10.03	10.24	9.76	10.07
4398	NYSE	OFG	Thu, Nov 5, 2009	9.57	10.11	9.45	10.08
4397	NYSE	OFG	Wed, Nov 4, 2009	10.57	10.58	9.46	9.47
4396	NYSE	OFG	Tue, Nov 3, 2009	10.59	10.59	10.25	10.50
4395	NYSE	OFG	Mon, Nov 2, 2009	10.72	11.00	10.26	10.68
4394	NYSE	OFG	Fri, Oct 30, 2009	11.53	11.54	10.53	10.65
4393	NYSE	OFG	Thu, Oct 29, 2009	11.92	11.99	11.55	11.63
4392	NYSE	OFG	Wed, Oct 28, 2009	11.63	11.91	11.35	11.84
4391	NYSE	OFG	Tue, Oct 27, 2009	12.54	12.83	11.59	11.62
4390	NYSE	OFG	Mon, Oct 26, 2009	12.71	12.79	11.75	12.59
4389	NYSE	OFG	Fri, Oct 23, 2009	14.00	14.34	12.23	12.75
4388	NYSE	OFG	Thu, Oct 22, 2009	11.98	13.74	11.77	13.69
4387	NYSE	OFG	Wed, Oct 21, 2009	12.03	12.10	11.67	12.03
4386	NYSE	OFG	Tue, Oct 20, 2009	12.91	12.91	11.89	12.05
4385	NYSE	OFG	Mon, Oct 19, 2009	12.55	12.94	12.50	12.87
4384	NYSE	OFG	Fri, Oct 16, 2009	12.65	12.74	12.51	12.60
4383	NYSE	OFG	Thu, Oct 15, 2009	13.01	13.18	12.76	12.84
4382	NYSE	OFG	Wed, Oct 14, 2009	13.47	13.52	13.11	13.22
4381	NYSE	OFG	Tue, Oct 13, 2009	13.31	13.52	13.00	13.29
4380	NYSE	OFG	Mon, Oct 12, 2009	13.43	13.47	13.16	13.29
4379	NYSE	OFG	Fri, Oct 9, 2009	13.04	13.35	13.03	13.34
4378	NYSE	OFG	Thu, Oct 8, 2009	13.03	13.42	12.76	13.10
4377	NYSE	OFG	Wed, Oct 7, 2009	12.87	13.10	12.60	13.04
4376	NYSE	OFG	Tue, Oct 6, 2009	13.22	13.47	12.67	12.98
4375	NYSE	OFG	Mon, Oct 5, 2009	12.85	13.18	12.67	13.15
4374	NYSE	OFG	Fri, Oct 2, 2009	12.37	12.92	12.22	12.74
4373	NYSE	OFG	Thu, Oct 1, 2009	12.76	12.88	12.50	12.57
4372	NYSE	OFG	Wed, Sep 30, 2009	13.04	13.20	12.56	12.70
4371	NYSE	OFG	Tue, Sep 29, 2009	13.34	13.53	12.97	13.00
4370	NYSE	OFG	Mon, Sep 28, 2009	12.69	13.30	12.51	13.28
4369	NYSE	OFG	Fri, Sep 25, 2009	13.05	13.38	12.31	12.67
4368	NYSE	OFG	Thu, Sep 24, 2009	13.64	13.77	12.90	13.09
4367	NYSE	OFG	Wed, Sep 23, 2009	13.66	14.15	13.48	13.60
4366	NYSE	OFG	Tue, Sep 22, 2009	13.69	13.75	13.37	13.70
4365	NYSE	OFG	Mon, Sep 21, 2009	13.82	14.03	13.45	13.60
4364	NYSE	OFG	Fri, Sep 18, 2009	13.80	13.98	13.66	13.95
4363	NYSE	OFG	Thu, Sep 17, 2009	14.00	14.33	13.65	13.73
4362	NYSE	OFG	Wed, Sep 16, 2009	13.68	14.00	13.60	14.00
4361	NYSE	OFG	Tue, Sep 15, 2009	13.84	13.90	13.34	13.76
4360	NYSE	OFG	Mon, Sep 14, 2009	13.58	13.96	13.51	13.91
4359	NYSE	OFG	Fri, Sep 11, 2009	13.97	14.01	13.42	13.63
4358	NYSE	OFG	Thu, Sep 10, 2009	13.88	14.09	13.63	13.90
4357	NYSE	OFG	Wed, Sep 9, 2009	13.50	14.04	13.19	13.94
4356	NYSE	OFG	Tue, Sep 8, 2009	13.99	14.03	13.30	13.43
4355	NYSE	OFG	Fri, Sep 4, 2009	13.76	14.09	13.59	13.80
4354	NYSE	OFG	Thu, Sep 3, 2009	13.66	13.79	13.41	13.72
4353	NYSE	OFG	Wed, Sep 2, 2009	12.98	13.59	12.92	13.50
4352	NYSE	OFG	Tue, Sep 1, 2009	13.50	14.07	12.82	13.00
4351	NYSE	OFG	Mon, Aug 31, 2009	13.47	13.61	13.12	13.54
4350	NYSE	OFG	Fri, Aug 28, 2009	13.99	14.12	13.45	13.68
4349	NYSE	OFG	Thu, Aug 27, 2009	14.01	14.10	13.03	13.82
4348	NYSE	OFG	Wed, Aug 26, 2009	14.25	14.49	13.83	14.01
4347	NYSE	OFG	Tue, Aug 25, 2009	14.56	14.93	14.08	14.24
4346	NYSE	OFG	Mon, Aug 24, 2009	15.52	15.98	14.73	14.98
4345	NYSE	OFG	Fri, Aug 21, 2009	15.35	16.22	15.21	15.41
4344	NYSE	OFG	Thu, Aug 20, 2009	14.00	15.24	13.91	15.21
4343	NYSE	OFG	Wed, Aug 19, 2009	13.44	14.05	13.36	14.03
4342	NYSE	OFG	Tue, Aug 18, 2009	13.12	14.06	13.11	13.80
4341	NYSE	OFG	Mon, Aug 17, 2009	13.17	13.30	12.85	13.06
4340	NYSE	OFG	Fri, Aug 14, 2009	14.25	14.25	13.32	13.58
4339	NYSE	OFG	Thu, Aug 13, 2009	14.44	14.50	13.90	14.25
4338	NYSE	OFG	Wed, Aug 12, 2009	13.68	14.65	13.68	14.38
4337	NYSE	OFG	Tue, Aug 11, 2009	14.38	14.38	13.61	13.85
4336	NYSE	OFG	Mon, Aug 10, 2009	14.30	14.71	13.97	14.44
4335	NYSE	OFG	Fri, Aug 7, 2009	14.11	14.50	13.76	14.24
4334	NYSE	OFG	Thu, Aug 6, 2009	14.40	14.49	13.59	13.62
4333	NYSE	OFG	Wed, Aug 5, 2009	14.28	14.50	13.86	14.12
4332	NYSE	OFG	Tue, Aug 4, 2009	13.37	14.60	13.00	14.28
4331	NYSE	OFG	Mon, Aug 3, 2009	14.25	14.45	13.35	13.50
4330	NYSE	OFG	Fri, Jul 31, 2009	14.08	14.50	13.62	14.11
4329	NYSE	OFG	Thu, Jul 30, 2009	13.86	14.47	13.62	14.16
4328	NYSE	OFG	Wed, Jul 29, 2009	13.50	13.96	13.26	13.75
4327	NYSE	OFG	Tue, Jul 28, 2009	12.76	13.75	12.76	13.60
4326	NYSE	OFG	Mon, Jul 27, 2009	12.72	13.00	12.66	12.84
4325	NYSE	OFG	Fri, Jul 24, 2009	12.45	12.85	12.24	12.64
4324	NYSE	OFG	Thu, Jul 23, 2009	11.72	12.86	11.67	12.62
4323	NYSE	OFG	Wed, Jul 22, 2009	11.15	11.98	10.89	11.70
4322	NYSE	OFG	Tue, Jul 21, 2009	9.87	9.94	9.55	9.93
4321	NYSE	OFG	Mon, Jul 20, 2009	9.93	9.96	9.55	9.80
4320	NYSE	OFG	Fri, Jul 17, 2009	9.77	10.10	9.48	9.86
4319	NYSE	OFG	Thu, Jul 16, 2009	10.11	10.16	9.44	9.74
4318	NYSE	OFG	Wed, Jul 15, 2009	9.49	10.32	9.43	10.21
4317	NYSE	OFG	Tue, Jul 14, 2009	9.25	9.54	9.25	9.42
4316	NYSE	OFG	Mon, Jul 13, 2009	9.00	9.35	8.73	9.29
4315	NYSE	OFG	Fri, Jul 10, 2009	8.29	9.32	8.25	8.99
4314	NYSE	OFG	Thu, Jul 9, 2009	7.54	8.49	7.45	8.44
4313	NYSE	OFG	Wed, Jul 8, 2009	8.41	8.50	7.30	7.48
4312	NYSE	OFG	Tue, Jul 7, 2009	8.81	8.86	8.21	8.40
4311	NYSE	OFG	Mon, Jul 6, 2009	9.31	9.39	8.56	8.88
4310	NYSE	OFG	Thu, Jul 2, 2009	9.37	9.45	9.05	9.39
4309	NYSE	OFG	Wed, Jul 1, 2009	9.66	9.84	9.60	9.74
4308	NYSE	OFG	Tue, Jun 30, 2009	9.84	9.92	9.60	9.70
4307	NYSE	OFG	Mon, Jun 29, 2009	10.10	10.10	9.68	9.90
4306	NYSE	OFG	Fri, Jun 26, 2009	10.11	10.26	9.78	10.10
4305	NYSE	OFG	Thu, Jun 25, 2009	9.64	10.16	9.39	10.16
4304	NYSE	OFG	Wed, Jun 24, 2009	9.57	9.81	9.47	9.62
4303	NYSE	OFG	Tue, Jun 23, 2009	9.23	9.89	9.23	9.41
4302	NYSE	OFG	Mon, Jun 22, 2009	10.00	10.00	9.17	9.17
4301	NYSE	OFG	Fri, Jun 19, 2009	10.14	10.14	9.81	10.08
4300	NYSE	OFG	Thu, Jun 18, 2009	10.01	10.10	9.68	10.04
4299	NYSE	OFG	Wed, Jun 17, 2009	10.10	10.10	9.32	10.01
4298	NYSE	OFG	Tue, Jun 16, 2009	10.13	10.13	9.71	10.08
4297	NYSE	OFG	Mon, Jun 15, 2009	10.09	10.21	9.44	10.07
4296	NYSE	OFG	Fri, Jun 12, 2009	10.12	10.32	10.00	10.10
4295	NYSE	OFG	Thu, Jun 11, 2009	10.05	10.35	9.93	10.07
4294	NYSE	OFG	Wed, Jun 10, 2009	9.87	10.05	9.36	10.02
4293	NYSE	OFG	Tue, Jun 9, 2009	10.40	10.40	9.75	9.82
4292	NYSE	OFG	Mon, Jun 8, 2009	11.02	11.27	10.70	11.00
4291	NYSE	OFG	Fri, Jun 5, 2009	11.34	11.37	10.71	11.27
4290	NYSE	OFG	Thu, Jun 4, 2009	11.10	11.36	10.70	11.18
4289	NYSE	OFG	Wed, Jun 3, 2009	10.56	11.00	10.56	10.99
4288	NYSE	OFG	Tue, Jun 2, 2009	10.59	10.88	10.50	10.69
4287	NYSE	OFG	Mon, Jun 1, 2009	10.18	10.84	9.91	10.63
4286	NYSE	OFG	Fri, May 29, 2009	9.48	10.00	9.47	9.91
4285	NYSE	OFG	Thu, May 28, 2009	9.17	9.64	9.03	9.47
4284	NYSE	OFG	Wed, May 27, 2009	9.13	9.40	8.76	9.26
4283	NYSE	OFG	Tue, May 26, 2009	8.35	9.43	8.33	9.19
4282	NYSE	OFG	Fri, May 22, 2009	8.99	9.11	8.42	8.46
4281	NYSE	OFG	Thu, May 21, 2009	8.73	9.32	8.63	8.96
4280	NYSE	OFG	Wed, May 20, 2009	9.07	9.49	8.77	8.98
4279	NYSE	OFG	Tue, May 19, 2009	9.15	9.48	8.86	8.94
4278	NYSE	OFG	Mon, May 18, 2009	8.49	9.13	8.30	9.07
4277	NYSE	OFG	Fri, May 15, 2009	7.97	8.71	7.92	8.34
4276	NYSE	OFG	Thu, May 14, 2009	8.16	8.38	7.29	8.03
4275	NYSE	OFG	Wed, May 13, 2009	9.76	9.76	7.80	8.09
4274	NYSE	OFG	Tue, May 12, 2009	11.03	11.03	9.12	9.98
4273	NYSE	OFG	Mon, May 11, 2009	10.76	11.01	10.08	10.85
4272	NYSE	OFG	Fri, May 8, 2009	10.60	10.97	10.43	10.84
4271	NYSE	OFG	Thu, May 7, 2009	10.00	10.71	9.85	10.42
4270	NYSE	OFG	Wed, May 6, 2009	9.81	10.20	9.45	9.83
4269	NYSE	OFG	Tue, May 5, 2009	9.51	9.86	9.11	9.59
4268	NYSE	OFG	Mon, May 4, 2009	9.03	9.57	8.90	9.56
4267	NYSE	OFG	Fri, May 1, 2009	9.28	9.49	8.91	9.09
4266	NYSE	OFG	Thu, Apr 30, 2009	8.90	9.39	8.85	9.29
4265	NYSE	OFG	Wed, Apr 29, 2009	8.43	9.41	8.43	8.74
4264	NYSE	OFG	Tue, Apr 28, 2009	7.71	8.36	7.71	8.28
4263	NYSE	OFG	Mon, Apr 27, 2009	7.73	8.11	7.43	7.85
4262	NYSE	OFG	Fri, Apr 24, 2009	7.51	8.00	7.04	7.95
4261	NYSE	OFG	Thu, Apr 23, 2009	6.11	6.67	5.99	6.65
4260	NYSE	OFG	Wed, Apr 22, 2009	5.64	6.19	5.42	6.11
4259	NYSE	OFG	Tue, Apr 21, 2009	5.23	6.23	4.75	5.76
4258	NYSE	OFG	Mon, Apr 20, 2009	6.46	6.57	5.11	5.43
4257	NYSE	OFG	Fri, Apr 17, 2009	6.02	6.57	5.89	6.54
4256	NYSE	OFG	Thu, Apr 16, 2009	5.84	6.13	5.47	6.05
4255	NYSE	OFG	Wed, Apr 15, 2009	5.09	5.79	5.00	5.78
4254	NYSE	OFG	Tue, Apr 14, 2009	5.56	5.71	5.20	5.23
4253	NYSE	OFG	Mon, Apr 13, 2009	5.37	5.74	5.08	5.58
4252	NYSE	OFG	Thu, Apr 9, 2009	5.09	5.55	4.93	5.55
4251	NYSE	OFG	Wed, Apr 8, 2009	4.90	5.00	4.80	4.88
4250	NYSE	OFG	Tue, Apr 7, 2009	4.87	5.00	4.75	4.88
4249	NYSE	OFG	Mon, Apr 6, 2009	4.96	5.01	4.76	4.99
4248	NYSE	OFG	Fri, Apr 3, 2009	4.96	5.00	4.91	5.00
4247	NYSE	OFG	Thu, Apr 2, 2009	5.11	5.11	4.86	4.95
4246	NYSE	OFG	Wed, Apr 1, 2009	4.71	5.00	4.68	4.98
4245	NYSE	OFG	Tue, Mar 31, 2009	4.63	5.08	4.63	4.88
4244	NYSE	OFG	Mon, Mar 30, 2009	5.00	5.05	4.52	4.62
4243	NYSE	OFG	Fri, Mar 27, 2009	5.00	5.49	4.98	5.05
4242	NYSE	OFG	Thu, Mar 26, 2009	4.73	5.10	4.47	5.10
4241	NYSE	OFG	Wed, Mar 25, 2009	4.30	4.98	4.20	4.60
4240	NYSE	OFG	Tue, Mar 24, 2009	4.71	4.75	4.07	4.21
4239	NYSE	OFG	Mon, Mar 23, 2009	3.93	4.79	3.93	4.73
4238	NYSE	OFG	Fri, Mar 20, 2009	4.04	4.10	3.70	3.82
4237	NYSE	OFG	Thu, Mar 19, 2009	4.33	4.58	3.84	4.02
4236	NYSE	OFG	Wed, Mar 18, 2009	3.60	4.24	3.45	4.20
4235	NYSE	OFG	Tue, Mar 17, 2009	3.01	3.61	2.87	3.60
4234	NYSE	OFG	Mon, Mar 16, 2009	3.05	3.21	3.00	3.00
4233	NYSE	OFG	Fri, Mar 13, 2009	2.81	3.49	2.77	3.00
4232	NYSE	OFG	Thu, Mar 12, 2009	2.22	2.80	2.16	2.80
4231	NYSE	OFG	Wed, Mar 11, 2009	2.85	2.92	2.13	2.16
4230	NYSE	OFG	Tue, Mar 10, 2009	1.46	1.97	1.46	1.97
4229	NYSE	OFG	Mon, Mar 9, 2009	1.09	1.65	1.07	1.42
4228	NYSE	OFG	Fri, Mar 6, 2009	0.95	1.30	0.87	1.09
4227	NYSE	OFG	Thu, Mar 5, 2009	1.18	1.23	0.91	0.91
4226	NYSE	OFG	Wed, Mar 4, 2009	1.54	1.69	1.17	1.26
4225	NYSE	OFG	Tue, Mar 3, 2009	1.56	1.77	1.26	1.52
4224	NYSE	OFG	Mon, Mar 2, 2009	1.84	1.84	1.50	1.52
4223	NYSE	OFG	Fri, Feb 27, 2009	2.23	2.23	1.69	1.75
4222	NYSE	OFG	Thu, Feb 26, 2009	2.44	2.75	2.38	2.44
4221	NYSE	OFG	Wed, Feb 25, 2009	2.76	2.77	2.43	2.43
4220	NYSE	OFG	Tue, Feb 24, 2009	2.88	2.88	2.67	2.76
4219	NYSE	OFG	Mon, Feb 23, 2009	3.23	3.36	2.81	2.81
4218	NYSE	OFG	Fri, Feb 20, 2009	3.81	3.85	3.05	3.09
4217	NYSE	OFG	Thu, Feb 19, 2009	4.23	4.25	3.86	3.86
4216	NYSE	OFG	Wed, Feb 18, 2009	4.60	4.60	4.18	4.21
4215	NYSE	OFG	Tue, Feb 17, 2009	4.70	4.85	4.46	4.55
4214	NYSE	OFG	Fri, Feb 13, 2009	5.04	5.10	4.71	4.87
4213	NYSE	OFG	Thu, Feb 12, 2009	5.33	5.43	4.75	5.04
4212	NYSE	OFG	Wed, Feb 11, 2009	5.56	5.89	5.27	5.39
4211	NYSE	OFG	Tue, Feb 10, 2009	6.00	6.29	5.51	5.52
4210	NYSE	OFG	Mon, Feb 9, 2009	6.18	6.18	5.77	5.99
4209	NYSE	OFG	Fri, Feb 6, 2009	6.26	6.59	6.00	6.18
4208	NYSE	OFG	Thu, Feb 5, 2009	5.93	6.39	5.65	6.28
4207	NYSE	OFG	Wed, Feb 4, 2009	5.82	6.40	5.66	6.00
4206	NYSE	OFG	Tue, Feb 3, 2009	5.62	5.91	5.44	5.85
4205	NYSE	OFG	Mon, Feb 2, 2009	4.88	5.58	4.88	5.56
4204	NYSE	OFG	Fri, Jan 30, 2009	5.48	5.60	4.95	5.05
4203	NYSE	OFG	Thu, Jan 29, 2009	5.95	5.95	5.25	5.30
4202	NYSE	OFG	Wed, Jan 28, 2009	5.98	6.31	5.75	5.96
4201	NYSE	OFG	Tue, Jan 27, 2009	5.72	6.00	5.57	5.70
4200	NYSE	OFG	Mon, Jan 26, 2009	5.75	6.00	5.65	5.72
4199	NYSE	OFG	Fri, Jan 23, 2009	5.57	5.96	5.47	5.77
4198	NYSE	OFG	Thu, Jan 22, 2009	5.90	5.94	5.52	5.68
4197	NYSE	OFG	Wed, Jan 21, 2009	5.63	6.02	5.62	6.02
4196	NYSE	OFG	Tue, Jan 20, 2009	6.08	6.11	5.61	5.62
4195	NYSE	OFG	Fri, Jan 16, 2009	6.35	6.55	6.02	6.19
4194	NYSE	OFG	Thu, Jan 15, 2009	6.59	6.62	6.25	6.33
4193	NYSE	OFG	Wed, Jan 14, 2009	6.72	6.77	6.47	6.71
4192	NYSE	OFG	Tue, Jan 13, 2009	6.96	6.99	6.25	6.81
4191	NYSE	OFG	Mon, Jan 12, 2009	6.95	7.24	6.95	7.12
4190	NYSE	OFG	Fri, Jan 9, 2009	7.42	7.42	6.80	7.15
4189	NYSE	OFG	Thu, Jan 8, 2009	7.05	7.99	7.05	7.38
4188	NYSE	OFG	Wed, Jan 7, 2009	6.18	7.19	6.10	6.89
4187	NYSE	OFG	Tue, Jan 6, 2009	6.35	6.83	6.04	6.19
4186	NYSE	OFG	Mon, Jan 5, 2009	6.10	6.29	6.00	6.10
4185	NYSE	OFG	Fri, Jan 2, 2009	6.02	6.28	6.01	6.09
4184	NYSE	OFG	Wed, Dec 31, 2008	6.15	6.30	5.95	6.05
4183	NYSE	OFG	Tue, Dec 30, 2008	6.13	6.21	5.96	6.12
4182	NYSE	OFG	Mon, Dec 29, 2008	6.17	6.25	5.94	6.09
4181	NYSE	OFG	Fri, Dec 26, 2008	6.19	6.28	6.06	6.17
4180	NYSE	OFG	Wed, Dec 24, 2008	6.45	6.53	6.20	6.20
4179	NYSE	OFG	Tue, Dec 23, 2008	6.53	6.60	6.14	6.50
4178	NYSE	OFG	Mon, Dec 22, 2008	7.03	7.21	6.14	6.20
4177	NYSE	OFG	Fri, Dec 19, 2008	6.78	7.65	6.78	7.05
4176	NYSE	OFG	Thu, Dec 18, 2008	7.13	7.42	6.50	6.67
4175	NYSE	OFG	Wed, Dec 17, 2008	7.34	7.34	6.80	7.14
4174	NYSE	OFG	Tue, Dec 16, 2008	6.10	7.46	6.09	7.41
4173	NYSE	OFG	Mon, Dec 15, 2008	6.42	6.42	5.78	6.00
4172	NYSE	OFG	Fri, Dec 12, 2008	6.56	6.86	6.16	6.39
4171	NYSE	OFG	Thu, Dec 11, 2008	7.18	7.30	6.55	6.60
4170	NYSE	OFG	Wed, Dec 10, 2008	8.28	8.28	6.98	7.30
4169	NYSE	OFG	Tue, Dec 9, 2008	8.19	8.69	8.08	8.17
4168	NYSE	OFG	Mon, Dec 8, 2008	7.50	8.55	7.45	8.33
4167	NYSE	OFG	Fri, Dec 5, 2008	6.74	7.49	6.48	7.42
4166	NYSE	OFG	Thu, Dec 4, 2008	5.81	7.25	5.81	6.89
4165	NYSE	OFG	Wed, Dec 3, 2008	5.50	6.06	5.50	5.84
4164	NYSE	OFG	Tue, Dec 2, 2008	5.51	6.12	5.50	5.57
4163	NYSE	OFG	Mon, Dec 1, 2008	6.10	6.16	5.36	5.37
4162	NYSE	OFG	Fri, Nov 28, 2008	6.09	6.38	5.90	6.28
4161	NYSE	OFG	Wed, Nov 26, 2008	6.24	6.51	5.85	6.15
4160	NYSE	OFG	Tue, Nov 25, 2008	5.77	6.30	5.77	6.24
4159	NYSE	OFG	Mon, Nov 24, 2008	5.71	5.86	5.26	5.79
4158	NYSE	OFG	Fri, Nov 21, 2008	6.69	6.95	5.54	5.64
4157	NYSE	OFG	Thu, Nov 20, 2008	7.79	7.87	6.67	6.76
4156	NYSE	OFG	Wed, Nov 19, 2008	9.74	9.97	7.98	8.03
4155	NYSE	OFG	Tue, Nov 18, 2008	9.71	9.93	9.16	9.89
4154	NYSE	OFG	Mon, Nov 17, 2008	10.00	10.32	9.46	9.63
4153	NYSE	OFG	Fri, Nov 14, 2008	12.48	12.55	10.07	10.08
4152	NYSE	OFG	Thu, Nov 13, 2008	13.53	13.66	10.93	12.57
4151	NYSE	OFG	Wed, Nov 12, 2008	14.40	14.97	13.65	13.75
4150	NYSE	OFG	Tue, Nov 11, 2008	14.69	14.80	14.20	14.50
4149	NYSE	OFG	Mon, Nov 10, 2008	15.16	15.69	14.75	14.87
4148	NYSE	OFG	Fri, Nov 7, 2008	15.22	15.47	14.87	15.06
4147	NYSE	OFG	Thu, Nov 6, 2008	15.42	15.80	15.04	15.13
4146	NYSE	OFG	Wed, Nov 5, 2008	16.37	16.49	15.47	15.55
4145	NYSE	OFG	Tue, Nov 4, 2008	15.98	16.70	15.98	16.67
4144	NYSE	OFG	Mon, Nov 3, 2008	16.01	16.55	15.88	16.22
4143	NYSE	OFG	Fri, Oct 31, 2008	15.07	16.45	15.01	16.24
4142	NYSE	OFG	Thu, Oct 30, 2008	15.41	15.50	14.81	15.28
4141	NYSE	OFG	Wed, Oct 29, 2008	15.49	15.59	14.48	14.91
4140	NYSE	OFG	Tue, Oct 28, 2008	13.49	15.59	13.43	15.48
4139	NYSE	OFG	Mon, Oct 27, 2008	12.88	13.68	12.33	13.32
4138	NYSE	OFG	Fri, Oct 24, 2008	12.66	13.64	12.22	13.03
4137	NYSE	OFG	Thu, Oct 23, 2008	14.71	14.90	13.15	13.86
4136	NYSE	OFG	Wed, Oct 22, 2008	14.94	15.19	14.31	14.57
4135	NYSE	OFG	Tue, Oct 21, 2008	15.23	15.91	14.83	15.34
4134	NYSE	OFG	Mon, Oct 20, 2008	16.05	17.01	14.55	15.51
4133	NYSE	OFG	Fri, Oct 17, 2008	18.02	18.02	15.53	15.90
4132	NYSE	OFG	Thu, Oct 16, 2008	17.27	18.60	16.52	18.56
4131	NYSE	OFG	Wed, Oct 15, 2008	16.96	17.62	16.44	17.05
4130	NYSE	OFG	Tue, Oct 14, 2008	18.00	18.00	16.60	17.11
4129	NYSE	OFG	Mon, Oct 13, 2008	17.78	18.12	16.56	17.55
4128	NYSE	OFG	Fri, Oct 10, 2008	15.81	17.68	15.00	17.68
4127	NYSE	OFG	Thu, Oct 9, 2008	17.21	17.25	15.88	16.47
4126	NYSE	OFG	Wed, Oct 8, 2008	16.81	17.84	16.05	17.10
4125	NYSE	OFG	Tue, Oct 7, 2008	17.44	17.82	17.06	17.26
4124	NYSE	OFG	Mon, Oct 6, 2008	16.55	17.70	16.15	17.42
4123	NYSE	OFG	Fri, Oct 3, 2008	18.77	18.77	17.10	17.12
4122	NYSE	OFG	Thu, Oct 2, 2008	18.11	18.50	17.17	18.28
4121	NYSE	OFG	Wed, Oct 1, 2008	17.59	18.18	17.10	17.50
4120	NYSE	OFG	Tue, Sep 30, 2008	18.38	18.38	16.55	17.86
4119	NYSE	OFG	Mon, Sep 29, 2008	19.14	19.14	17.30	18.00
4118	NYSE	OFG	Fri, Sep 26, 2008	18.65	18.70	17.06	18.14
4117	NYSE	OFG	Thu, Sep 25, 2008	18.60	19.32	18.57	19.19
4116	NYSE	OFG	Wed, Sep 24, 2008	18.14	18.99	17.73	18.68
4115	NYSE	OFG	Tue, Sep 23, 2008	17.50	18.15	17.08	17.90
4114	NYSE	OFG	Mon, Sep 22, 2008	19.25	19.50	17.08	17.26
4113	NYSE	OFG	Fri, Sep 19, 2008	24.79	25.65	17.97	19.24
4112	NYSE	OFG	Thu, Sep 18, 2008	18.55	21.29	18.19	20.99
4111	NYSE	OFG	Wed, Sep 17, 2008	19.33	19.33	18.10	18.14
4110	NYSE	OFG	Tue, Sep 16, 2008	18.01	19.73	18.01	19.73
4109	NYSE	OFG	Mon, Sep 15, 2008	18.24	18.74	17.99	18.37
4108	NYSE	OFG	Fri, Sep 12, 2008	18.33	19.45	18.33	19.12
4107	NYSE	OFG	Thu, Sep 11, 2008	18.43	19.25	18.16	18.80
4106	NYSE	OFG	Wed, Sep 10, 2008	18.67	19.08	18.38	18.86
4105	NYSE	OFG	Tue, Sep 9, 2008	18.61	19.53	18.41	18.47
4104	NYSE	OFG	Mon, Sep 8, 2008	18.78	18.85	18.07	18.49
4103	NYSE	OFG	Fri, Sep 5, 2008	16.99	18.11	16.81	17.97
4102	NYSE	OFG	Thu, Sep 4, 2008	17.93	17.93	17.09	17.14
4101	NYSE	OFG	Wed, Sep 3, 2008	17.43	17.91	17.02	17.85
4100	NYSE	OFG	Tue, Sep 2, 2008	17.59	17.74	17.16	17.55
4099	NYSE	OFG	Fri, Aug 29, 2008	17.26	17.47	17.14	17.28
4098	NYSE	OFG	Thu, Aug 28, 2008	17.52	17.74	17.33	17.49
4097	NYSE	OFG	Wed, Aug 27, 2008	16.89	17.55	16.89	17.44
4096	NYSE	OFG	Tue, Aug 26, 2008	17.27	17.47	16.71	16.97
4095	NYSE	OFG	Mon, Aug 25, 2008	17.71	17.85	17.10	17.26
4094	NYSE	OFG	Fri, Aug 22, 2008	17.08	17.99	17.05	17.85
4093	NYSE	OFG	Thu, Aug 21, 2008	16.87	17.41	16.80	16.90
4092	NYSE	OFG	Wed, Aug 20, 2008	17.47	17.75	16.89	17.27
4091	NYSE	OFG	Tue, Aug 19, 2008	18.15	18.15	17.64	17.75
4090	NYSE	OFG	Mon, Aug 18, 2008	18.91	18.92	18.13	18.28
4089	NYSE	OFG	Fri, Aug 15, 2008	19.00	19.46	18.50	18.98
4088	NYSE	OFG	Thu, Aug 14, 2008	19.04	19.14	18.54	19.00
4087	NYSE	OFG	Wed, Aug 13, 2008	19.80	19.88	18.87	19.20
4086	NYSE	OFG	Tue, Aug 12, 2008	19.80	20.00	19.48	19.92
4085	NYSE	OFG	Mon, Aug 11, 2008	19.20	19.81	18.60	19.81
4084	NYSE	OFG	Fri, Aug 8, 2008	18.82	19.50	18.50	19.28
4083	NYSE	OFG	Thu, Aug 7, 2008	18.42	19.00	18.04	18.78
4082	NYSE	OFG	Wed, Aug 6, 2008	18.92	18.92	18.39	18.78
4081	NYSE	OFG	Tue, Aug 5, 2008	17.95	18.95	17.55	18.89
4080	NYSE	OFG	Mon, Aug 4, 2008	18.15	18.15	17.21	17.68
4079	NYSE	OFG	Fri, Aug 1, 2008	17.68	18.31	17.00	18.28
4078	NYSE	OFG	Thu, Jul 31, 2008	17.73	17.78	16.89	17.37
4077	NYSE	OFG	Wed, Jul 30, 2008	17.74	17.83	17.11	17.55
4076	NYSE	OFG	Tue, Jul 29, 2008	16.59	17.70	16.59	17.33
4075	NYSE	OFG	Mon, Jul 28, 2008	16.70	17.54	16.50	16.62
4074	NYSE	OFG	Fri, Jul 25, 2008	17.20	17.39	16.45	16.79
4073	NYSE	OFG	Thu, Jul 24, 2008	17.64	17.83	16.83	16.93
4072	NYSE	OFG	Wed, Jul 23, 2008	16.26	18.63	16.07	17.64
4071	NYSE	OFG	Tue, Jul 22, 2008	15.79	16.31	15.22	16.25
4070	NYSE	OFG	Mon, Jul 21, 2008	16.23	16.54	15.95	16.03
4069	NYSE	OFG	Fri, Jul 18, 2008	16.14	16.54	15.76	16.09
4068	NYSE	OFG	Thu, Jul 17, 2008	15.32	16.57	15.29	16.56
4067	NYSE	OFG	Wed, Jul 16, 2008	14.48	15.24	14.20	15.12
4066	NYSE	OFG	Tue, Jul 15, 2008	14.41	15.02	14.08	14.45
4065	NYSE	OFG	Mon, Jul 14, 2008	15.28	15.31	14.42	14.64
4064	NYSE	OFG	Fri, Jul 11, 2008	14.31	15.33	14.09	15.13
4063	NYSE	OFG	Thu, Jul 10, 2008	14.24	14.99	14.24	14.75
4062	NYSE	OFG	Wed, Jul 9, 2008	15.06	15.30	14.26	14.38
4061	NYSE	OFG	Tue, Jul 8, 2008	14.53	15.19	14.22	15.10
4060	NYSE	OFG	Mon, Jul 7, 2008	14.34	14.73	14.06	14.40
4059	NYSE	OFG	Thu, Jul 3, 2008	14.43	14.46	13.63	14.21
4058	NYSE	OFG	Wed, Jul 2, 2008	14.81	15.08	14.26	14.34
4057	NYSE	OFG	Tue, Jul 1, 2008	14.04	14.99	14.03	14.79
4056	NYSE	OFG	Mon, Jun 30, 2008	15.00	15.24	14.24	14.26
4055	NYSE	OFG	Fri, Jun 27, 2008	15.26	15.39	14.60	14.88
4054	NYSE	OFG	Thu, Jun 26, 2008	15.42	15.77	15.02	15.26
4053	NYSE	OFG	Wed, Jun 25, 2008	15.56	16.24	15.40	15.65
4052	NYSE	OFG	Tue, Jun 24, 2008	15.66	15.86	15.27	15.55
4051	NYSE	OFG	Mon, Jun 23, 2008	16.49	16.49	15.75	15.80
4050	NYSE	OFG	Fri, Jun 20, 2008	16.94	16.97	15.81	16.49
4049	NYSE	OFG	Thu, Jun 19, 2008	16.38	17.04	16.38	17.03
4048	NYSE	OFG	Wed, Jun 18, 2008	17.09	17.23	15.98	16.21
4047	NYSE	OFG	Tue, Jun 17, 2008	18.28	18.59	16.77	17.09
4046	NYSE	OFG	Mon, Jun 16, 2008	17.57	18.46	17.57	18.43
4045	NYSE	OFG	Fri, Jun 13, 2008	18.05	18.20	17.20	17.65
4044	NYSE	OFG	Thu, Jun 12, 2008	17.69	18.45	17.50	17.85
4043	NYSE	OFG	Wed, Jun 11, 2008	18.07	18.37	17.76	17.78
4042	NYSE	OFG	Tue, Jun 10, 2008	17.83	18.49	17.76	18.09
4041	NYSE	OFG	Mon, Jun 9, 2008	18.57	18.57	17.65	18.11
4040	NYSE	OFG	Fri, Jun 6, 2008	18.73	18.73	17.77	18.20
4039	NYSE	OFG	Thu, Jun 5, 2008	18.54	19.00	18.54	18.90
4038	NYSE	OFG	Wed, Jun 4, 2008	18.65	18.99	18.45	18.53
4037	NYSE	OFG	Tue, Jun 3, 2008	18.49	18.98	18.34	18.83
4036	NYSE	OFG	Mon, Jun 2, 2008	18.19	18.38	18.13	18.35
4035	NYSE	OFG	Fri, May 30, 2008	18.18	18.23	17.84	18.20
4034	NYSE	OFG	Thu, May 29, 2008	17.78	18.18	17.62	18.12
4033	NYSE	OFG	Wed, May 28, 2008	17.99	18.15	17.42	17.78
4032	NYSE	OFG	Tue, May 27, 2008	17.89	18.16	17.49	17.90
4031	NYSE	OFG	Fri, May 23, 2008	17.85	17.95	17.27	17.70
4030	NYSE	OFG	Thu, May 22, 2008	17.67	18.03	17.51	17.97
4029	NYSE	OFG	Wed, May 21, 2008	18.07	18.14	17.53	17.67
4028	NYSE	OFG	Tue, May 20, 2008	17.32	18.06	17.32	17.95
4027	NYSE	OFG	Mon, May 19, 2008	19.25	19.25	16.94	17.32
4026	NYSE	OFG	Fri, May 16, 2008	19.14	19.36	18.70	19.25
4025	NYSE	OFG	Thu, May 15, 2008	19.65	19.77	18.91	19.20
4024	NYSE	OFG	Wed, May 14, 2008	19.76	20.00	19.48	19.72
4023	NYSE	OFG	Tue, May 13, 2008	19.41	19.89	19.32	19.70
4022	NYSE	OFG	Mon, May 12, 2008	18.75	19.45	18.70	19.25
4021	NYSE	OFG	Fri, May 9, 2008	19.09	19.67	18.41	18.61
4020	NYSE	OFG	Thu, May 8, 2008	20.08	20.09	18.98	19.07
4019	NYSE	OFG	Wed, May 7, 2008	20.22	20.31	19.72	19.89
4018	NYSE	OFG	Tue, May 6, 2008	19.70	20.39	19.70	20.21
4017	NYSE	OFG	Mon, May 5, 2008	19.42	20.07	19.26	19.79
4016	NYSE	OFG	Fri, May 2, 2008	19.25	20.04	19.16	19.23
4015	NYSE	OFG	Thu, May 1, 2008	18.91	19.61	18.51	19.15
4014	NYSE	OFG	Wed, Apr 30, 2008	19.06	19.25	18.69	18.80
4013	NYSE	OFG	Tue, Apr 29, 2008	19.24	19.38	18.77	19.03
4012	NYSE	OFG	Mon, Apr 28, 2008	19.38	19.43	18.67	19.33
4011	NYSE	OFG	Fri, Apr 25, 2008	19.64	20.03	18.84	19.47
4010	NYSE	OFG	Thu, Apr 24, 2008	18.70	19.83	18.40	19.72
4009	NYSE	OFG	Wed, Apr 23, 2008	19.34	19.55	18.43	18.71
4008	NYSE	OFG	Tue, Apr 22, 2008	19.38	19.45	18.91	19.22
4007	NYSE	OFG	Mon, Apr 21, 2008	20.12	20.21	19.08	19.43
4006	NYSE	OFG	Fri, Apr 18, 2008	20.15	20.72	20.03	20.24
4005	NYSE	OFG	Thu, Apr 17, 2008	19.50	20.01	19.18	19.76
4004	NYSE	OFG	Wed, Apr 16, 2008	19.00	19.79	18.94	19.58
4003	NYSE	OFG	Tue, Apr 15, 2008	18.56	19.34	18.51	18.75
4002	NYSE	OFG	Mon, Apr 14, 2008	19.19	19.44	18.46	18.47
4001	NYSE	OFG	Fri, Apr 11, 2008	20.30	20.48	19.33	19.43
4000	NYSE	OFG	Thu, Apr 10, 2008	20.00	20.88	19.86	20.57
3999	NYSE	OFG	Wed, Apr 9, 2008	19.81	20.20	19.61	20.00
3998	NYSE	OFG	Tue, Apr 8, 2008	19.45	20.13	19.41	19.95
3997	NYSE	OFG	Mon, Apr 7, 2008	19.62	19.91	19.35	19.54
3996	NYSE	OFG	Fri, Apr 4, 2008	20.05	20.20	19.27	19.50
3995	NYSE	OFG	Thu, Apr 3, 2008	20.00	20.32	19.57	20.00
3994	NYSE	OFG	Wed, Apr 2, 2008	20.42	20.42	19.75	19.95
3993	NYSE	OFG	Tue, Apr 1, 2008	20.12	20.61	19.79	20.15
3992	NYSE	OFG	Mon, Mar 31, 2008	19.90	20.21	19.51	19.71
3991	NYSE	OFG	Fri, Mar 28, 2008	20.64	21.12	19.62	19.81
3990	NYSE	OFG	Thu, Mar 27, 2008	22.75	22.92	19.86	20.64
3989	NYSE	OFG	Wed, Mar 26, 2008	23.21	23.21	22.20	22.51
3988	NYSE	OFG	Tue, Mar 25, 2008	23.44	23.82	22.91	23.28
3987	NYSE	OFG	Mon, Mar 24, 2008	23.44	24.37	23.01	23.26
3986	NYSE	OFG	Thu, Mar 20, 2008	21.94	23.48	21.94	23.19
3985	NYSE	OFG	Wed, Mar 19, 2008	22.22	22.22	21.37	21.86
3984	NYSE	OFG	Tue, Mar 18, 2008	21.10	22.15	20.77	22.07
3983	NYSE	OFG	Mon, Mar 17, 2008	19.85	20.86	19.22	20.61
3982	NYSE	OFG	Fri, Mar 14, 2008	21.99	21.99	20.10	20.45
3981	NYSE	OFG	Thu, Mar 13, 2008	21.27	21.98	20.65	21.96
3980	NYSE	OFG	Wed, Mar 12, 2008	21.01	21.97	20.88	21.67
3979	NYSE	OFG	Tue, Mar 11, 2008	20.80	21.07	20.30	20.98
3978	NYSE	OFG	Mon, Mar 10, 2008	20.83	21.73	20.25	20.35
3977	NYSE	OFG	Fri, Mar 7, 2008	19.07	21.17	18.94	21.00
3976	NYSE	OFG	Thu, Mar 6, 2008	18.98	19.72	18.37	19.32
3975	NYSE	OFG	Wed, Mar 5, 2008	20.27	20.85	19.12	19.27
3974	NYSE	OFG	Tue, Mar 4, 2008	20.52	20.64	20.20	20.54
3973	NYSE	OFG	Mon, Mar 3, 2008	20.95	20.95	20.23	20.46
3972	NYSE	OFG	Fri, Feb 29, 2008	21.00	21.20	20.69	20.82
3971	NYSE	OFG	Thu, Feb 28, 2008	21.79	21.79	20.88	21.24
3970	NYSE	OFG	Wed, Feb 27, 2008	20.90	21.89	20.79	21.89
3969	NYSE	OFG	Tue, Feb 26, 2008	20.92	21.47	20.80	21.02
3968	NYSE	OFG	Mon, Feb 25, 2008	20.45	21.02	19.78	21.02
3967	NYSE	OFG	Fri, Feb 22, 2008	20.53	20.66	19.50	20.54
3966	NYSE	OFG	Thu, Feb 21, 2008	21.00	21.46	20.10	20.46
3965	NYSE	OFG	Wed, Feb 20, 2008	19.43	20.92	19.20	20.87
3964	NYSE	OFG	Tue, Feb 19, 2008	19.77	20.15	19.33	19.55
3963	NYSE	OFG	Fri, Feb 15, 2008	19.35	19.50	18.64	19.45
3962	NYSE	OFG	Thu, Feb 14, 2008	19.75	19.88	18.33	19.46
3961	NYSE	OFG	Wed, Feb 13, 2008	18.94	20.25	18.93	20.24
3960	NYSE	OFG	Tue, Feb 12, 2008	19.30	19.76	18.63	18.72
3959	NYSE	OFG	Mon, Feb 11, 2008	18.35	19.56	18.35	19.41
3958	NYSE	OFG	Fri, Feb 8, 2008	18.62	18.77	18.10	18.32
3957	NYSE	OFG	Thu, Feb 7, 2008	16.45	18.77	16.45	18.32
3956	NYSE	OFG	Wed, Feb 6, 2008	17.24	17.31	16.70	16.88
3955	NYSE	OFG	Tue, Feb 5, 2008	16.16	17.13	16.15	17.13
3954	NYSE	OFG	Mon, Feb 4, 2008	15.75	16.53	15.75	16.46
3953	NYSE	OFG	Fri, Feb 1, 2008	16.00	17.09	15.51	15.82
3952	NYSE	OFG	Thu, Jan 31, 2008	14.83	16.11	14.75	15.97
3951	NYSE	OFG	Wed, Jan 30, 2008	14.79	15.71	14.79	15.09
3950	NYSE	OFG	Tue, Jan 29, 2008	15.10	15.10	14.50	14.93
3949	NYSE	OFG	Mon, Jan 28, 2008	14.47	15.20	14.00	15.01
3948	NYSE	OFG	Fri, Jan 25, 2008	15.20	15.24	14.27	14.33
3947	NYSE	OFG	Thu, Jan 24, 2008	15.12	15.40	14.58	14.95
3946	NYSE	OFG	Wed, Jan 23, 2008	13.99	15.09	13.58	14.98
3945	NYSE	OFG	Tue, Jan 22, 2008	12.93	14.23	12.84	14.00
3944	NYSE	OFG	Fri, Jan 18, 2008	14.14	14.40	13.29	13.43
3943	NYSE	OFG	Thu, Jan 17, 2008	14.65	14.70	14.03	14.09
3942	NYSE	OFG	Wed, Jan 16, 2008	14.14	14.97	14.14	14.66
3941	NYSE	OFG	Tue, Jan 15, 2008	13.90	14.47	13.47	14.15
3940	NYSE	OFG	Mon, Jan 14, 2008	13.66	14.17	13.60	13.91
3939	NYSE	OFG	Fri, Jan 11, 2008	13.83	14.05	13.50	13.54
3938	NYSE	OFG	Thu, Jan 10, 2008	13.15	14.03	12.94	13.90
3937	NYSE	OFG	Wed, Jan 9, 2008	12.69	13.38	12.34	13.36
3936	NYSE	OFG	Tue, Jan 8, 2008	13.18	13.31	12.73	12.79
3935	NYSE	OFG	Mon, Jan 7, 2008	13.08	13.69	12.80	13.09
3934	NYSE	OFG	Fri, Jan 4, 2008	13.04	13.21	12.86	12.97
3933	NYSE	OFG	Thu, Jan 3, 2008	13.24	13.36	12.98	13.24
3932	NYSE	OFG	Wed, Jan 2, 2008	13.35	13.56	12.81	13.23
3931	NYSE	OFG	Mon, Dec 31, 2007	13.35	13.85	13.01	13.41
3930	NYSE	OFG	Fri, Dec 28, 2007	13.80	14.00	13.44	13.64
3929	NYSE	OFG	Thu, Dec 27, 2007	14.66	14.75	13.82	13.82
3928	NYSE	OFG	Wed, Dec 26, 2007	14.45	14.91	14.43	14.70
3927	NYSE	OFG	Mon, Dec 24, 2007	14.89	14.89	14.42	14.42
3926	NYSE	OFG	Fri, Dec 21, 2007	14.48	14.90	14.15	14.60
3925	NYSE	OFG	Thu, Dec 20, 2007	14.34	14.49	13.70	14.15
3924	NYSE	OFG	Wed, Dec 19, 2007	14.02	14.31	13.70	14.12
3923	NYSE	OFG	Tue, Dec 18, 2007	13.81	14.48	13.59	14.02
3922	NYSE	OFG	Mon, Dec 17, 2007	13.58	13.98	13.43	13.58
3921	NYSE	OFG	Fri, Dec 14, 2007	13.73	13.91	13.26	13.39
3920	NYSE	OFG	Thu, Dec 13, 2007	13.30	13.94	13.03	13.90
3919	NYSE	OFG	Wed, Dec 12, 2007	14.28	14.50	13.22	13.30
3918	NYSE	OFG	Tue, Dec 11, 2007	14.21	14.35	13.71	13.92
3917	NYSE	OFG	Mon, Dec 10, 2007	13.80	14.34	13.80	14.16
3916	NYSE	OFG	Fri, Dec 7, 2007	13.82	14.09	13.69	13.80
3915	NYSE	OFG	Thu, Dec 6, 2007	13.67	14.00	13.65	13.89
3914	NYSE	OFG	Wed, Dec 5, 2007	13.25	13.83	13.20	13.66
3913	NYSE	OFG	Tue, Dec 4, 2007	12.73	13.48	12.56	12.91
3912	NYSE	OFG	Mon, Dec 3, 2007	13.55	13.55	12.85	12.91
3911	NYSE	OFG	Fri, Nov 30, 2007	13.93	14.02	13.35	13.48
3910	NYSE	OFG	Thu, Nov 29, 2007	13.91	14.00	13.59	13.67
3909	NYSE	OFG	Wed, Nov 28, 2007	13.31	14.15	13.20	13.89
3908	NYSE	OFG	Tue, Nov 27, 2007	12.75	13.19	12.59	13.10
3907	NYSE	OFG	Mon, Nov 26, 2007	12.96	13.05	12.64	12.69
3906	NYSE	OFG	Fri, Nov 23, 2007	12.45	12.92	12.45	12.80
3905	NYSE	OFG	Wed, Nov 21, 2007	12.23	12.61	12.13	12.44
3904	NYSE	OFG	Tue, Nov 20, 2007	11.30	12.23	11.25	12.23
3903	NYSE	OFG	Mon, Nov 19, 2007	11.24	11.38	10.74	11.12
3902	NYSE	OFG	Fri, Nov 16, 2007	11.65	11.80	11.19	11.38
3901	NYSE	OFG	Thu, Nov 15, 2007	11.85	12.15	11.52	11.68
3900	NYSE	OFG	Wed, Nov 14, 2007	12.30	12.65	11.89	11.94
3899	NYSE	OFG	Tue, Nov 13, 2007	12.00	12.35	11.96	12.21
3898	NYSE	OFG	Mon, Nov 12, 2007	11.40	12.32	11.40	11.86
3897	NYSE	OFG	Fri, Nov 9, 2007	11.28	11.55	11.00	11.40
3896	NYSE	OFG	Thu, Nov 8, 2007	11.47	11.61	10.96	11.45
3895	NYSE	OFG	Wed, Nov 7, 2007	11.77	11.88	11.20	11.33
3894	NYSE	OFG	Tue, Nov 6, 2007	11.98	12.10	11.83	11.89
3893	NYSE	OFG	Mon, Nov 5, 2007	11.42	12.27	11.26	11.89
3892	NYSE	OFG	Fri, Nov 2, 2007	11.92	12.15	11.61	11.62
3891	NYSE	OFG	Thu, Nov 1, 2007	12.40	12.53	11.69	11.73
3890	NYSE	OFG	Wed, Oct 31, 2007	12.22	12.69	12.17	12.49
3889	NYSE	OFG	Tue, Oct 30, 2007	12.44	12.54	12.02	12.12
3888	NYSE	OFG	Mon, Oct 29, 2007	11.50	12.45	11.50	12.30
3887	NYSE	OFG	Fri, Oct 26, 2007	11.44	11.72	11.24	11.49
3886	NYSE	OFG	Thu, Oct 25, 2007	11.54	11.64	11.19	11.23
3885	NYSE	OFG	Wed, Oct 24, 2007	11.40	11.55	11.09	11.49
3884	NYSE	OFG	Tue, Oct 23, 2007	11.80	11.80	11.49	11.51
3883	NYSE	OFG	Mon, Oct 22, 2007	11.29	11.75	11.29	11.66
3882	NYSE	OFG	Fri, Oct 19, 2007	11.40	11.58	11.25	11.36
3881	NYSE	OFG	Thu, Oct 18, 2007	11.67	11.67	11.26	11.43
3880	NYSE	OFG	Wed, Oct 17, 2007	11.62	11.72	11.32	11.57
3879	NYSE	OFG	Tue, Oct 16, 2007	11.90	12.00	11.58	11.60
3878	NYSE	OFG	Mon, Oct 15, 2007	12.15	12.22	11.67	11.86
3877	NYSE	OFG	Fri, Oct 12, 2007	12.30	12.41	12.13	12.16
3876	NYSE	OFG	Thu, Oct 11, 2007	12.39	12.55	12.25	12.41
3875	NYSE	OFG	Wed, Oct 10, 2007	12.08	12.47	12.04	12.35
3874	NYSE	OFG	Tue, Oct 9, 2007	12.00	12.17	11.87	12.14
3873	NYSE	OFG	Mon, Oct 8, 2007	12.45	12.45	11.97	12.02
3872	NYSE	OFG	Fri, Oct 5, 2007	12.30	12.60	12.06	12.21
3871	NYSE	OFG	Thu, Oct 4, 2007	12.06	12.21	11.94	12.20
3870	NYSE	OFG	Wed, Oct 3, 2007	12.14	12.23	11.90	12.04
3869	NYSE	OFG	Tue, Oct 2, 2007	12.01	12.44	11.90	12.23
3868	NYSE	OFG	Mon, Oct 1, 2007	11.53	12.06	11.30	11.90
3867	NYSE	OFG	Fri, Sep 28, 2007	11.67	11.72	11.48	11.50
3866	NYSE	OFG	Thu, Sep 27, 2007	11.53	11.74	11.50	11.63
3865	NYSE	OFG	Wed, Sep 26, 2007	11.12	11.27	11.02	11.26
3864	NYSE	OFG	Tue, Sep 25, 2007	11.01	11.27	11.00	11.02
3863	NYSE	OFG	Mon, Sep 24, 2007	11.00	11.28	11.00	11.10
3862	NYSE	OFG	Fri, Sep 21, 2007	11.03	11.09	10.93	10.96
3861	NYSE	OFG	Thu, Sep 20, 2007	11.03	11.49	10.77	11.00
3860	NYSE	OFG	Wed, Sep 19, 2007	10.57	11.03	10.52	11.02
3859	NYSE	OFG	Tue, Sep 18, 2007	9.98	10.43	9.86	10.40
3858	NYSE	OFG	Mon, Sep 17, 2007	10.06	10.13	9.88	9.91
3857	NYSE	OFG	Fri, Sep 14, 2007	9.84	10.10	9.84	10.07
3856	NYSE	OFG	Thu, Sep 13, 2007	10.10	10.19	9.95	9.95
3855	NYSE	OFG	Wed, Sep 12, 2007	10.16	10.29	9.89	10.07
3854	NYSE	OFG	Tue, Sep 11, 2007	10.15	10.53	9.95	10.16
3853	NYSE	OFG	Mon, Sep 10, 2007	10.36	10.43	9.86	9.97
3852	NYSE	OFG	Fri, Sep 7, 2007	10.05	10.28	9.94	10.06
3851	NYSE	OFG	Thu, Sep 6, 2007	10.00	10.47	10.00	10.18
3850	NYSE	OFG	Wed, Sep 5, 2007	10.91	10.92	9.93	10.05
3849	NYSE	OFG	Tue, Sep 4, 2007	10.30	10.49	10.00	10.28
3848	NYSE	OFG	Fri, Aug 31, 2007	10.52	10.70	10.34	10.42
3847	NYSE	OFG	Thu, Aug 30, 2007	10.61	10.61	10.34	10.44
3846	NYSE	OFG	Wed, Aug 29, 2007	10.35	10.71	10.35	10.69
3845	NYSE	OFG	Tue, Aug 28, 2007	10.32	10.55	10.31	10.31
3844	NYSE	OFG	Mon, Aug 27, 2007	10.56	10.56	10.35	10.37
3843	NYSE	OFG	Fri, Aug 24, 2007	10.35	10.60	10.35	10.55
3842	NYSE	OFG	Thu, Aug 23, 2007	10.66	10.71	10.29	10.34
3841	NYSE	OFG	Wed, Aug 22, 2007	10.35	10.60	10.27	10.54
3840	NYSE	OFG	Tue, Aug 21, 2007	10.30	10.38	10.15	10.29
3839	NYSE	OFG	Mon, Aug 20, 2007	10.33	10.33	10.00	10.26
3838	NYSE	OFG	Fri, Aug 17, 2007	10.49	10.55	9.73	10.24
3837	NYSE	OFG	Thu, Aug 16, 2007	8.96	10.27	8.89	10.05
3836	NYSE	OFG	Wed, Aug 15, 2007	8.78	9.23	8.68	8.92
3835	NYSE	OFG	Tue, Aug 14, 2007	9.12	9.19	8.72	8.75
3834	NYSE	OFG	Mon, Aug 13, 2007	9.44	9.47	8.97	9.01
3833	NYSE	OFG	Fri, Aug 10, 2007	8.91	9.38	8.85	9.24
3832	NYSE	OFG	Thu, Aug 9, 2007	9.41	9.63	8.92	8.97
3831	NYSE	OFG	Wed, Aug 8, 2007	9.30	10.12	9.00	9.31
3830	NYSE	OFG	Tue, Aug 7, 2007	8.85	9.13	8.76	9.03
3829	NYSE	OFG	Mon, Aug 6, 2007	8.09	9.05	8.09	8.96
3828	NYSE	OFG	Fri, Aug 3, 2007	9.02	9.03	8.51	8.57
3827	NYSE	OFG	Thu, Aug 2, 2007	9.03	9.05	8.84	9.01
3826	NYSE	OFG	Wed, Aug 1, 2007	8.44	9.14	8.44	9.00
3825	NYSE	OFG	Tue, Jul 31, 2007	8.89	9.34	8.76	8.92
3824	NYSE	OFG	Mon, Jul 30, 2007	8.64	8.64	8.25	8.59
3823	NYSE	OFG	Fri, Jul 27, 2007	8.96	9.06	8.61	8.64
3822	NYSE	OFG	Thu, Jul 26, 2007	9.20	9.42	8.84	9.03
3821	NYSE	OFG	Wed, Jul 25, 2007	9.56	9.62	9.24	9.40
3820	NYSE	OFG	Tue, Jul 24, 2007	9.95	9.95	9.58	9.61
3819	NYSE	OFG	Mon, Jul 23, 2007	9.97	10.01	9.92	10.00
3818	NYSE	OFG	Fri, Jul 20, 2007	10.01	10.05	9.90	9.96
3817	NYSE	OFG	Thu, Jul 19, 2007	10.10	10.14	9.95	10.03
3816	NYSE	OFG	Wed, Jul 18, 2007	10.03	10.16	9.90	10.02
3815	NYSE	OFG	Tue, Jul 17, 2007	10.30	10.49	10.01	10.10
3814	NYSE	OFG	Mon, Jul 16, 2007	10.63	10.63	10.27	10.30
3813	NYSE	OFG	Fri, Jul 13, 2007	10.69	10.69	10.49	10.62
3812	NYSE	OFG	Thu, Jul 12, 2007	10.56	10.70	10.52	10.69
3811	NYSE	OFG	Wed, Jul 11, 2007	10.65	10.81	10.40	10.45
3810	NYSE	OFG	Tue, Jul 10, 2007	11.09	11.09	10.40	10.54
3809	NYSE	OFG	Mon, Jul 9, 2007	10.90	11.14	10.90	11.10
3808	NYSE	OFG	Fri, Jul 6, 2007	10.94	10.94	10.80	10.86
3807	NYSE	OFG	Thu, Jul 5, 2007	11.13	11.18	10.90	10.92
3806	NYSE	OFG	Tue, Jul 3, 2007	11.08	11.10	10.92	11.10
3805	NYSE	OFG	Mon, Jul 2, 2007	10.92	11.15	10.85	11.05
3804	NYSE	OFG	Fri, Jun 29, 2007	11.21	11.33	10.79	10.91
3803	NYSE	OFG	Thu, Jun 28, 2007	10.82	11.15	10.74	11.13
3802	NYSE	OFG	Wed, Jun 27, 2007	10.98	11.12	10.78	10.81
3801	NYSE	OFG	Tue, Jun 26, 2007	11.10	11.29	11.02	11.11
3800	NYSE	OFG	Mon, Jun 25, 2007	11.08	11.43	11.02	11.02
3799	NYSE	OFG	Fri, Jun 22, 2007	11.11	11.23	11.05	11.05
3798	NYSE	OFG	Thu, Jun 21, 2007	11.05	11.18	11.03	11.15
3797	NYSE	OFG	Wed, Jun 20, 2007	11.07	11.23	11.03	11.07
3796	NYSE	OFG	Tue, Jun 19, 2007	11.25	11.43	10.93	11.05
3795	NYSE	OFG	Mon, Jun 18, 2007	11.27	11.43	11.24	11.29
3794	NYSE	OFG	Fri, Jun 15, 2007	11.42	11.75	11.21	11.26
3793	NYSE	OFG	Thu, Jun 14, 2007	11.38	11.45	11.33	11.35
3792	NYSE	OFG	Wed, Jun 13, 2007	11.18	11.44	11.16	11.35
3791	NYSE	OFG	Tue, Jun 12, 2007	11.43	11.54	11.09	11.15
3790	NYSE	OFG	Mon, Jun 11, 2007	11.75	11.75	11.45	11.52
3789	NYSE	OFG	Fri, Jun 8, 2007	11.63	11.81	11.59	11.81
3788	NYSE	OFG	Thu, Jun 7, 2007	11.76	11.81	11.61	11.66
3787	NYSE	OFG	Wed, Jun 6, 2007	11.71	11.84	11.66	11.84
3786	NYSE	OFG	Tue, Jun 5, 2007	12.18	12.18	11.69	11.75
3785	NYSE	OFG	Mon, Jun 4, 2007	12.24	12.26	12.16	12.23
3784	NYSE	OFG	Fri, Jun 1, 2007	12.24	12.29	12.16	12.24
3783	NYSE	OFG	Thu, May 31, 2007	11.96	12.23	11.80	12.09
3782	NYSE	OFG	Wed, May 30, 2007	11.95	12.06	11.74	11.99
3781	NYSE	OFG	Tue, May 29, 2007	11.88	12.25	11.88	12.09
3780	NYSE	OFG	Fri, May 25, 2007	12.14	12.14	11.82	11.86
3779	NYSE	OFG	Thu, May 24, 2007	12.10	12.32	11.92	12.06
3778	NYSE	OFG	Wed, May 23, 2007	12.04	12.29	12.03	12.09
3777	NYSE	OFG	Tue, May 22, 2007	11.76	12.04	11.75	11.98
3776	NYSE	OFG	Mon, May 21, 2007	11.64	11.84	11.64	11.79
3775	NYSE	OFG	Fri, May 18, 2007	11.71	11.71	11.54	11.67
3774	NYSE	OFG	Thu, May 17, 2007	11.80	11.89	11.63	11.71
3773	NYSE	OFG	Wed, May 16, 2007	11.84	11.95	11.71	11.85
3772	NYSE	OFG	Tue, May 15, 2007	11.89	12.10	11.80	11.80
3771	NYSE	OFG	Mon, May 14, 2007	12.00	12.13	11.80	11.87
3770	NYSE	OFG	Fri, May 11, 2007	11.87	12.07	11.83	12.00
3769	NYSE	OFG	Thu, May 10, 2007	12.20	12.20	11.79	11.79
3768	NYSE	OFG	Wed, May 9, 2007	12.35	12.42	11.93	12.28
3767	NYSE	OFG	Tue, May 8, 2007	12.34	12.46	12.02	12.42
3766	NYSE	OFG	Mon, May 7, 2007	11.87	12.52	11.85	12.33
3765	NYSE	OFG	Fri, May 4, 2007	11.72	11.91	11.53	11.88
3764	NYSE	OFG	Thu, May 3, 2007	11.53	11.80	11.53	11.64
3763	NYSE	OFG	Wed, May 2, 2007	11.52	11.89	11.50	11.57
3762	NYSE	OFG	Tue, May 1, 2007	11.60	11.70	11.45	11.54
3761	NYSE	OFG	Mon, Apr 30, 2007	11.75	11.76	11.45	11.57
3760	NYSE	OFG	Fri, Apr 27, 2007	11.44	11.69	11.35	11.69
3759	NYSE	OFG	Thu, Apr 26, 2007	11.37	11.51	11.13	11.51
3758	NYSE	OFG	Wed, Apr 25, 2007	11.55	11.60	11.38	11.40
3757	NYSE	OFG	Tue, Apr 24, 2007	11.59	11.59	11.32	11.50
3756	NYSE	OFG	Mon, Apr 23, 2007	11.43	11.78	11.43	11.56
3755	NYSE	OFG	Fri, Apr 20, 2007	11.34	11.58	11.32	11.45
3754	NYSE	OFG	Thu, Apr 19, 2007	11.48	11.48	11.15	11.20
3753	NYSE	OFG	Wed, Apr 18, 2007	11.74	11.74	11.56	11.57
3752	NYSE	OFG	Tue, Apr 17, 2007	11.63	11.84	11.60	11.78
3751	NYSE	OFG	Mon, Apr 16, 2007	11.18	11.61	11.18	11.58
3750	NYSE	OFG	Fri, Apr 13, 2007	11.13	11.22	11.07	11.11
3749	NYSE	OFG	Thu, Apr 12, 2007	11.31	11.40	11.12	11.17
3748	NYSE	OFG	Wed, Apr 11, 2007	11.55	11.56	11.34	11.38
3747	NYSE	OFG	Tue, Apr 10, 2007	11.45	11.53	11.45	11.53
3746	NYSE	OFG	Mon, Apr 9, 2007	11.55	11.55	11.44	11.46
3745	NYSE	OFG	Thu, Apr 5, 2007	11.68	11.68	11.45	11.56
3744	NYSE	OFG	Wed, Apr 4, 2007	11.80	11.80	11.54	11.69
3743	NYSE	OFG	Tue, Apr 3, 2007	11.62	11.85	11.56	11.82
3742	NYSE	OFG	Mon, Apr 2, 2007	11.78	11.78	11.55	11.62
3741	NYSE	OFG	Fri, Mar 30, 2007	11.65	11.86	11.62	11.78
3740	NYSE	OFG	Thu, Mar 29, 2007	11.96	11.99	11.42	11.65
3739	NYSE	OFG	Wed, Mar 28, 2007	12.12	12.12	11.66	11.88
3738	NYSE	OFG	Tue, Mar 27, 2007	12.40	12.46	12.19	12.26
3737	NYSE	OFG	Mon, Mar 26, 2007	12.55	12.99	12.34	12.43
3736	NYSE	OFG	Fri, Mar 23, 2007	12.60	12.68	12.14	12.38
3735	NYSE	OFG	Thu, Mar 22, 2007	12.48	12.65	12.30	12.62
3734	NYSE	OFG	Wed, Mar 21, 2007	11.96	12.43	11.91	12.41
3733	NYSE	OFG	Tue, Mar 20, 2007	12.00	12.08	11.90	11.97
3732	NYSE	OFG	Mon, Mar 19, 2007	11.96	12.07	11.89	12.07
3731	NYSE	OFG	Fri, Mar 16, 2007	12.00	12.02	11.79	11.88
3730	NYSE	OFG	Thu, Mar 15, 2007	11.99	12.09	11.91	12.00
3729	NYSE	OFG	Wed, Mar 14, 2007	11.92	12.22	11.82	12.01
3728	NYSE	OFG	Tue, Mar 13, 2007	12.14	12.22	11.65	11.89
3727	NYSE	OFG	Mon, Mar 12, 2007	12.21	12.47	12.14	12.24
3726	NYSE	OFG	Fri, Mar 9, 2007	12.19	12.35	12.07	12.19
3725	NYSE	OFG	Thu, Mar 8, 2007	12.25	12.49	12.03	12.19
3724	NYSE	OFG	Wed, Mar 7, 2007	12.31	12.41	12.15	12.23
3723	NYSE	OFG	Tue, Mar 6, 2007	12.07	12.45	12.07	12.33
3722	NYSE	OFG	Mon, Mar 5, 2007	12.26	12.40	11.90	12.07
3721	NYSE	OFG	Fri, Mar 2, 2007	12.76	12.91	12.49	12.49
3720	NYSE	OFG	Thu, Mar 1, 2007	12.56	13.02	12.46	12.86
3719	NYSE	OFG	Wed, Feb 28, 2007	13.10	13.10	12.69	12.81
3718	NYSE	OFG	Tue, Feb 27, 2007	13.61	13.61	13.15	13.15
3717	NYSE	OFG	Mon, Feb 26, 2007	13.90	13.90	13.39	13.63
3716	NYSE	OFG	Fri, Feb 23, 2007	14.05	14.05	13.93	13.95
3715	NYSE	OFG	Thu, Feb 22, 2007	13.86	14.15	13.74	14.04
3714	NYSE	OFG	Wed, Feb 21, 2007	13.31	13.89	13.31	13.86
3713	NYSE	OFG	Tue, Feb 20, 2007	13.28	13.43	13.03	13.27
3712	NYSE	OFG	Fri, Feb 16, 2007	12.86	13.29	12.61	13.28
3711	NYSE	OFG	Thu, Feb 15, 2007	12.90	13.06	12.86	12.86
3710	NYSE	OFG	Wed, Feb 14, 2007	12.99	13.07	12.91	12.94
3709	NYSE	OFG	Tue, Feb 13, 2007	12.99	13.05	12.72	12.98
3708	NYSE	OFG	Mon, Feb 12, 2007	12.75	12.99	12.75	12.99
3707	NYSE	OFG	Fri, Feb 9, 2007	12.94	12.94	12.82	12.83
3706	NYSE	OFG	Thu, Feb 8, 2007	12.90	12.99	12.87	12.95
3705	NYSE	OFG	Wed, Feb 7, 2007	12.74	12.93	12.70	12.91
3704	NYSE	OFG	Tue, Feb 6, 2007	12.67	12.82	12.63	12.74
3703	NYSE	OFG	Mon, Feb 5, 2007	12.79	12.95	12.59	12.68
3702	NYSE	OFG	Fri, Feb 2, 2007	12.97	12.98	12.83	12.90
3701	NYSE	OFG	Thu, Feb 1, 2007	12.83	12.99	12.76	12.95
3700	NYSE	OFG	Wed, Jan 31, 2007	12.95	12.97	12.71	12.82
3699	NYSE	OFG	Tue, Jan 30, 2007	13.09	13.09	12.90	12.94
3698	NYSE	OFG	Mon, Jan 29, 2007	12.35	13.11	12.35	12.99
3697	NYSE	OFG	Fri, Jan 26, 2007	12.41	12.47	12.22	12.41
3696	NYSE	OFG	Thu, Jan 25, 2007	12.51	12.89	12.40	12.47
3695	NYSE	OFG	Wed, Jan 24, 2007	12.74	12.74	12.46	12.52
3694	NYSE	OFG	Tue, Jan 23, 2007	12.65	12.75	12.51	12.70
3693	NYSE	OFG	Mon, Jan 22, 2007	12.77	12.77	12.40	12.72
3692	NYSE	OFG	Fri, Jan 19, 2007	12.58	12.84	12.27	12.80
3691	NYSE	OFG	Thu, Jan 18, 2007	12.69	12.86	12.55	12.58
3690	NYSE	OFG	Wed, Jan 17, 2007	12.74	12.90	12.67	12.68
3689	NYSE	OFG	Tue, Jan 16, 2007	13.07	13.14	12.74	12.78
3688	NYSE	OFG	Fri, Jan 12, 2007	12.81	13.01	12.81	12.97
3687	NYSE	OFG	Thu, Jan 11, 2007	12.40	12.88	12.40	12.85
3686	NYSE	OFG	Wed, Jan 10, 2007	12.74	12.75	12.24	12.31
3685	NYSE	OFG	Tue, Jan 9, 2007	12.89	12.96	12.55	12.76
3684	NYSE	OFG	Mon, Jan 8, 2007	12.94	12.96	12.64	12.90
3683	NYSE	OFG	Fri, Jan 5, 2007	12.54	13.00	12.54	12.99
3682	NYSE	OFG	Thu, Jan 4, 2007	12.85	13.15	12.77	13.00
3681	NYSE	OFG	Wed, Jan 3, 2007	12.96	13.06	12.76	12.89
3680	NYSE	OFG	Fri, Dec 29, 2006	12.92	13.00	12.86	12.95
3679	NYSE	OFG	Thu, Dec 28, 2006	13.00	13.10	12.90	13.00
3678	NYSE	OFG	Wed, Dec 27, 2006	13.19	13.25	12.86	12.99
3677	NYSE	OFG	Tue, Dec 26, 2006	13.10	13.40	13.10	13.23
3676	NYSE	OFG	Fri, Dec 22, 2006	13.20	13.37	13.12	13.20
3675	NYSE	OFG	Thu, Dec 21, 2006	13.57	13.58	13.15	13.20
3674	NYSE	OFG	Wed, Dec 20, 2006	13.34	13.72	13.21	13.57
3673	NYSE	OFG	Tue, Dec 19, 2006	13.29	13.72	13.16	13.32
3672	NYSE	OFG	Mon, Dec 18, 2006	13.35	13.45	13.21	13.33
3671	NYSE	OFG	Fri, Dec 15, 2006	13.43	13.67	12.72	13.45
3670	NYSE	OFG	Thu, Dec 14, 2006	13.15	13.78	13.15	13.38
3669	NYSE	OFG	Wed, Dec 13, 2006	12.59	13.10	12.53	13.05
3668	NYSE	OFG	Tue, Dec 12, 2006	12.10	12.65	12.10	12.59
3667	NYSE	OFG	Mon, Dec 11, 2006	11.74	11.81	11.66	11.75
3666	NYSE	OFG	Fri, Dec 8, 2006	11.66	11.82	11.41	11.72
3665	NYSE	OFG	Thu, Dec 7, 2006	11.83	11.89	11.69	11.69
3664	NYSE	OFG	Wed, Dec 6, 2006	11.89	11.98	11.80	11.80
3663	NYSE	OFG	Tue, Dec 5, 2006	11.86	11.97	11.81	11.94
3662	NYSE	OFG	Mon, Dec 4, 2006	11.61	11.86	11.61	11.86
3661	NYSE	OFG	Fri, Dec 1, 2006	11.51	11.66	11.37	11.61
3660	NYSE	OFG	Thu, Nov 30, 2006	11.58	11.58	11.41	11.52
3659	NYSE	OFG	Wed, Nov 29, 2006	11.63	11.65	11.50	11.63
3658	NYSE	OFG	Tue, Nov 28, 2006	11.46	11.62	11.43	11.59
3657	NYSE	OFG	Mon, Nov 27, 2006	11.72	11.75	11.28	11.47
3656	NYSE	OFG	Fri, Nov 24, 2006	11.70	11.85	11.68	11.80
3655	NYSE	OFG	Wed, Nov 22, 2006	11.95	11.95	11.70	11.77
3654	NYSE	OFG	Tue, Nov 21, 2006	11.96	11.97	11.70	11.95
3653	NYSE	OFG	Mon, Nov 20, 2006	11.95	12.06	11.90	12.00
3652	NYSE	OFG	Fri, Nov 17, 2006	12.05	12.06	11.90	11.95
3651	NYSE	OFG	Thu, Nov 16, 2006	12.04	12.12	11.91	12.05
3650	NYSE	OFG	Wed, Nov 15, 2006	11.88	12.05	11.78	12.02
3649	NYSE	OFG	Tue, Nov 14, 2006	11.62	11.89	11.59	11.85
3648	NYSE	OFG	Mon, Nov 13, 2006	11.83	11.95	11.61	11.64
3647	NYSE	OFG	Fri, Nov 10, 2006	11.86	11.97	11.78	11.83
3646	NYSE	OFG	Thu, Nov 9, 2006	12.04	12.04	11.80	11.89
3645	NYSE	OFG	Wed, Nov 8, 2006	11.87	12.00	11.86	12.00
3644	NYSE	OFG	Tue, Nov 7, 2006	11.87	12.00	11.86	11.90
3643	NYSE	OFG	Mon, Nov 6, 2006	11.88	11.99	11.80	11.87
3642	NYSE	OFG	Fri, Nov 3, 2006	12.04	12.15	11.86	11.89
3641	NYSE	OFG	Thu, Nov 2, 2006	11.80	12.06	11.77	11.94
3640	NYSE	OFG	Wed, Nov 1, 2006	11.99	12.00	11.88	11.89
3639	NYSE	OFG	Tue, Oct 31, 2006	12.00	12.19	11.96	11.96
3638	NYSE	OFG	Mon, Oct 30, 2006	12.15	12.20	12.02	12.03
3637	NYSE	OFG	Fri, Oct 27, 2006	12.25	12.33	12.14	12.23
3636	NYSE	OFG	Thu, Oct 26, 2006	12.49	12.49	12.14	12.34
3635	NYSE	OFG	Wed, Oct 25, 2006	12.20	12.49	12.07	12.45
3634	NYSE	OFG	Tue, Oct 24, 2006	12.19	12.24	12.13	12.21
3633	NYSE	OFG	Mon, Oct 23, 2006	12.27	12.31	12.15	12.25
3632	NYSE	OFG	Fri, Oct 20, 2006	12.47	12.47	12.30	12.37
3631	NYSE	OFG	Thu, Oct 19, 2006	12.37	12.50	12.27	12.46
3630	NYSE	OFG	Wed, Oct 18, 2006	12.37	12.50	12.25	12.42
3629	NYSE	OFG	Tue, Oct 17, 2006	12.35	12.39	12.23	12.33
3628	NYSE	OFG	Mon, Oct 16, 2006	12.49	12.49	12.20	12.40
3627	NYSE	OFG	Fri, Oct 13, 2006	12.35	12.50	12.33	12.46
3626	NYSE	OFG	Thu, Oct 12, 2006	12.16	12.35	12.10	12.30
3625	NYSE	OFG	Wed, Oct 11, 2006	12.18	12.28	12.01	12.10
3624	NYSE	OFG	Tue, Oct 10, 2006	12.04	12.24	12.04	12.18
3623	NYSE	OFG	Mon, Oct 9, 2006	12.00	12.04	11.98	12.04
3622	NYSE	OFG	Fri, Oct 6, 2006	11.95	12.06	11.90	12.00
3621	NYSE	OFG	Thu, Oct 5, 2006	11.91	12.00	11.86	11.97
3620	NYSE	OFG	Wed, Oct 4, 2006	11.76	11.94	11.76	11.91
3619	NYSE	OFG	Tue, Oct 3, 2006	11.86	11.96	11.80	11.82
3618	NYSE	OFG	Mon, Oct 2, 2006	11.91	12.15	11.85	11.86
3617	NYSE	OFG	Fri, Sep 29, 2006	12.01	12.17	11.88	11.92
3616	NYSE	OFG	Thu, Sep 28, 2006	11.92	12.07	11.90	12.01
3615	NYSE	OFG	Wed, Sep 27, 2006	11.76	11.92	11.66	11.92
3614	NYSE	OFG	Tue, Sep 26, 2006	12.47	12.47	11.91	11.93
3613	NYSE	OFG	Mon, Sep 25, 2006	12.01	12.49	12.00	12.45
3612	NYSE	OFG	Fri, Sep 22, 2006	12.24	12.28	12.00	12.27
3611	NYSE	OFG	Thu, Sep 21, 2006	12.70	12.79	12.50	12.64
3610	NYSE	OFG	Wed, Sep 20, 2006	12.43	12.90	12.43	12.70
3609	NYSE	OFG	Tue, Sep 19, 2006	12.53	12.56	12.23	12.39
3608	NYSE	OFG	Mon, Sep 18, 2006	12.50	12.81	12.48	12.56
3607	NYSE	OFG	Fri, Sep 15, 2006	12.53	12.66	12.48	12.53
3606	NYSE	OFG	Thu, Sep 14, 2006	12.56	12.56	12.39	12.51
3605	NYSE	OFG	Wed, Sep 13, 2006	12.43	12.67	12.40	12.56
3604	NYSE	OFG	Tue, Sep 12, 2006	12.10	12.43	12.05	12.43
3603	NYSE	OFG	Mon, Sep 11, 2006	12.18	12.35	12.12	12.20
3602	NYSE	OFG	Fri, Sep 8, 2006	12.26	12.30	12.19	12.28
3601	NYSE	OFG	Thu, Sep 7, 2006	12.15	12.30	12.05	12.25
3600	NYSE	OFG	Wed, Sep 6, 2006	12.25	12.35	12.13	12.20
3599	NYSE	OFG	Tue, Sep 5, 2006	12.30	12.36	12.17	12.26
3598	NYSE	OFG	Fri, Sep 1, 2006	12.32	12.36	12.18	12.26
3597	NYSE	OFG	Thu, Aug 31, 2006	12.26	12.30	12.08	12.26
3596	NYSE	OFG	Wed, Aug 30, 2006	12.16	12.28	12.10	12.25
3595	NYSE	OFG	Tue, Aug 29, 2006	12.16	12.22	11.87	12.15
3594	NYSE	OFG	Mon, Aug 28, 2006	11.97	12.15	11.90	12.11
3593	NYSE	OFG	Fri, Aug 25, 2006	11.88	12.02	11.81	11.97
3592	NYSE	OFG	Thu, Aug 24, 2006	11.87	11.96	11.83	11.96
3591	NYSE	OFG	Wed, Aug 23, 2006	11.96	12.03	11.81	11.90
3590	NYSE	OFG	Tue, Aug 22, 2006	11.85	11.93	11.78	11.92
3589	NYSE	OFG	Mon, Aug 21, 2006	12.01	12.01	11.80	11.85
3588	NYSE	OFG	Fri, Aug 18, 2006	12.25	12.25	11.97	12.10
3587	NYSE	OFG	Thu, Aug 17, 2006	12.13	12.27	12.05	12.21
3586	NYSE	OFG	Wed, Aug 16, 2006	12.08	12.25	12.08	12.13
3585	NYSE	OFG	Tue, Aug 15, 2006	11.83	12.15	11.80	12.01
3584	NYSE	OFG	Mon, Aug 14, 2006	12.05	12.10	11.80	11.82
3583	NYSE	OFG	Fri, Aug 11, 2006	12.23	12.23	11.83	11.95
3582	NYSE	OFG	Thu, Aug 10, 2006	11.95	12.26	11.83	12.23
3581	NYSE	OFG	Wed, Aug 9, 2006	12.17	12.30	11.91	11.98
3580	NYSE	OFG	Tue, Aug 8, 2006	12.45	12.48	12.05	12.07
3579	NYSE	OFG	Mon, Aug 7, 2006	12.48	12.48	12.26	12.42
3578	NYSE	OFG	Fri, Aug 4, 2006	12.57	12.71	12.37	12.55
3577	NYSE	OFG	Thu, Aug 3, 2006	12.35	12.59	12.19	12.47
3576	NYSE	OFG	Wed, Aug 2, 2006	12.63	12.74	12.20	12.41
3575	NYSE	OFG	Tue, Aug 1, 2006	12.54	12.67	12.39	12.58
3574	NYSE	OFG	Mon, Jul 31, 2006	12.65	12.67	12.50	12.57
3573	NYSE	OFG	Fri, Jul 28, 2006	12.51	12.81	12.51	12.81
3572	NYSE	OFG	Thu, Jul 27, 2006	12.75	12.75	12.49	12.61
3571	NYSE	OFG	Wed, Jul 26, 2006	12.77	12.80	12.50	12.71
3570	NYSE	OFG	Tue, Jul 25, 2006	12.74	12.91	12.49	12.79
3569	NYSE	OFG	Mon, Jul 24, 2006	12.52	12.78	12.40	12.74
3568	NYSE	OFG	Fri, Jul 21, 2006	12.24	12.55	12.06	12.48
3567	NYSE	OFG	Thu, Jul 20, 2006	12.35	12.50	12.20	12.24
3566	NYSE	OFG	Wed, Jul 19, 2006	12.25	12.53	12.25	12.45
3565	NYSE	OFG	Tue, Jul 18, 2006	12.10	12.39	12.06	12.25
3564	NYSE	OFG	Mon, Jul 17, 2006	12.26	12.40	12.00	12.14
3563	NYSE	OFG	Fri, Jul 14, 2006	12.25	12.46	12.20	12.26
3562	NYSE	OFG	Thu, Jul 13, 2006	12.50	12.61	12.30	12.30
3561	NYSE	OFG	Wed, Jul 12, 2006	12.76	12.77	12.46	12.58
3560	NYSE	OFG	Tue, Jul 11, 2006	12.68	12.84	12.37	12.79
3559	NYSE	OFG	Mon, Jul 10, 2006	12.66	12.78	12.58	12.76
3558	NYSE	OFG	Fri, Jul 7, 2006	12.80	12.80	12.62	12.68
3557	NYSE	OFG	Thu, Jul 6, 2006	12.73	12.89	12.70	12.86
3556	NYSE	OFG	Wed, Jul 5, 2006	12.60	12.75	12.50	12.73
3555	NYSE	OFG	Mon, Jul 3, 2006	12.86	12.86	12.67	12.70
3554	NYSE	OFG	Fri, Jun 30, 2006	12.83	12.83	12.59	12.76
3553	NYSE	OFG	Thu, Jun 29, 2006	12.46	12.96	12.45	12.83
3552	NYSE	OFG	Wed, Jun 28, 2006	12.54	12.69	12.26	12.42
3551	NYSE	OFG	Tue, Jun 27, 2006	12.59	12.94	12.55	12.58
3550	NYSE	OFG	Mon, Jun 26, 2006	12.40	12.68	12.40	12.60
3549	NYSE	OFG	Fri, Jun 23, 2006	12.40	12.48	12.30	12.37
3548	NYSE	OFG	Thu, Jun 22, 2006	12.52	12.52	12.35	12.45
3547	NYSE	OFG	Wed, Jun 21, 2006	12.36	12.62	12.36	12.50
3546	NYSE	OFG	Tue, Jun 20, 2006	12.40	12.55	12.20	12.41
3545	NYSE	OFG	Mon, Jun 19, 2006	12.50	12.56	12.30	12.43
3544	NYSE	OFG	Fri, Jun 16, 2006	12.69	12.80	12.40	12.57
3543	NYSE	OFG	Thu, Jun 15, 2006	12.44	12.69	12.28	12.69
3542	NYSE	OFG	Wed, Jun 14, 2006	12.40	12.51	12.20	12.44
3541	NYSE	OFG	Tue, Jun 13, 2006	12.43	12.52	12.20	12.42
3540	NYSE	OFG	Mon, Jun 12, 2006	12.43	12.65	12.26	12.43
3539	NYSE	OFG	Fri, Jun 9, 2006	12.48	12.73	12.29	12.40
3538	NYSE	OFG	Thu, Jun 8, 2006	12.15	12.45	12.01	12.40
3537	NYSE	OFG	Wed, Jun 7, 2006	12.28	12.65	12.16	12.20
3536	NYSE	OFG	Tue, Jun 6, 2006	12.37	12.38	12.11	12.28
3535	NYSE	OFG	Mon, Jun 5, 2006	12.71	12.80	12.34	12.34
3534	NYSE	OFG	Fri, Jun 2, 2006	12.90	12.95	12.57	12.80
3533	NYSE	OFG	Thu, Jun 1, 2006	12.47	12.81	12.47	12.81
3532	NYSE	OFG	Wed, May 31, 2006	12.01	12.47	12.01	12.42
3531	NYSE	OFG	Tue, May 30, 2006	12.35	12.48	11.96	11.96
3530	NYSE	OFG	Fri, May 26, 2006	12.43	12.69	12.32	12.39
3529	NYSE	OFG	Thu, May 25, 2006	12.25	12.39	12.25	12.39
3528	NYSE	OFG	Wed, May 24, 2006	12.00	12.24	11.91	12.15
3527	NYSE	OFG	Tue, May 23, 2006	12.30	12.50	12.02	12.03
3526	NYSE	OFG	Mon, May 22, 2006	12.00	12.34	11.96	12.22
3525	NYSE	OFG	Fri, May 19, 2006	12.00	12.14	11.85	12.09
3524	NYSE	OFG	Thu, May 18, 2006	12.15	12.31	12.05	12.06
3523	NYSE	OFG	Wed, May 17, 2006	12.05	12.22	11.95	12.11
3522	NYSE	OFG	Tue, May 16, 2006	12.02	12.17	11.90	12.10
3521	NYSE	OFG	Mon, May 15, 2006	12.00	12.25	11.86	12.01
3520	NYSE	OFG	Fri, May 12, 2006	12.50	12.54	12.00	12.04
3519	NYSE	OFG	Thu, May 11, 2006	12.74	12.77	12.44	12.49
3518	NYSE	OFG	Wed, May 10, 2006	12.80	12.80	12.50	12.78
3517	NYSE	OFG	Tue, May 9, 2006	12.79	12.87	12.73	12.76
3516	NYSE	OFG	Mon, May 8, 2006	13.24	13.24	12.76	12.82
3515	NYSE	OFG	Fri, May 5, 2006	13.05	13.37	13.05	13.30
3514	NYSE	OFG	Thu, May 4, 2006	12.89	13.15	12.89	12.99
3513	NYSE	OFG	Wed, May 3, 2006	12.77	12.85	12.68	12.85
3512	NYSE	OFG	Tue, May 2, 2006	12.75	12.96	12.61	12.75
3511	NYSE	OFG	Mon, May 1, 2006	13.06	13.07	12.64	12.72
3510	NYSE	OFG	Fri, Apr 28, 2006	12.99	13.13	12.94	13.07
3509	NYSE	OFG	Thu, Apr 27, 2006	12.95	13.25	12.90	13.02
3508	NYSE	OFG	Wed, Apr 26, 2006	13.02	13.17	12.86	13.00
3507	NYSE	OFG	Tue, Apr 25, 2006	13.20	13.25	12.95	13.09
3506	NYSE	OFG	Mon, Apr 24, 2006	13.38	13.38	13.20	13.21
3505	NYSE	OFG	Fri, Apr 21, 2006	13.94	13.98	13.31	13.41
3504	NYSE	OFG	Thu, Apr 20, 2006	13.82	14.00	13.59	13.84
3503	NYSE	OFG	Wed, Apr 19, 2006	13.99	14.10	13.81	13.82
3502	NYSE	OFG	Tue, Apr 18, 2006	13.71	13.99	13.67	13.99
3501	NYSE	OFG	Mon, Apr 17, 2006	13.34	13.83	13.34	13.71
3500	NYSE	OFG	Thu, Apr 13, 2006	13.26	13.75	13.24	13.35
3499	NYSE	OFG	Wed, Apr 12, 2006	13.30	13.45	13.20	13.24
3498	NYSE	OFG	Tue, Apr 11, 2006	13.47	13.50	13.28	13.32
3497	NYSE	OFG	Mon, Apr 10, 2006	13.41	13.67	13.35	13.45
3496	NYSE	OFG	Fri, Apr 7, 2006	13.55	13.69	13.39	13.41
3495	NYSE	OFG	Thu, Apr 6, 2006	13.46	13.69	13.45	13.52
3494	NYSE	OFG	Wed, Apr 5, 2006	13.47	13.68	13.44	13.55
3493	NYSE	OFG	Tue, Apr 4, 2006	13.85	13.85	13.45	13.47
3492	NYSE	OFG	Mon, Apr 3, 2006	14.30	14.31	13.73	13.85
3491	NYSE	OFG	Fri, Mar 31, 2006	14.46	14.47	14.27	14.45
3490	NYSE	OFG	Thu, Mar 30, 2006	14.33	14.48	14.30	14.46
3489	NYSE	OFG	Wed, Mar 29, 2006	14.23	14.39	14.08	14.33
3488	NYSE	OFG	Tue, Mar 28, 2006	14.14	14.25	14.03	14.20
3487	NYSE	OFG	Mon, Mar 27, 2006	14.10	14.26	13.85	14.26
3486	NYSE	OFG	Fri, Mar 24, 2006	14.07	14.15	13.93	14.10
3485	NYSE	OFG	Thu, Mar 23, 2006	14.05	14.07	13.81	14.05
3484	NYSE	OFG	Wed, Mar 22, 2006	13.81	14.05	13.68	14.05
3483	NYSE	OFG	Tue, Mar 21, 2006	13.85	13.87	13.60	13.79
3482	NYSE	OFG	Mon, Mar 20, 2006	13.73	13.80	13.56	13.79
3481	NYSE	OFG	Fri, Mar 17, 2006	13.65	13.86	13.47	13.71
3480	NYSE	OFG	Thu, Mar 16, 2006	13.60	13.70	13.50	13.55
3479	NYSE	OFG	Wed, Mar 15, 2006	13.70	13.73	13.44	13.59
3478	NYSE	OFG	Tue, Mar 14, 2006	13.52	13.69	13.48	13.69
3477	NYSE	OFG	Mon, Mar 13, 2006	13.59	13.73	13.46	13.49
3476	NYSE	OFG	Fri, Mar 10, 2006	13.48	13.63	13.44	13.62
3475	NYSE	OFG	Thu, Mar 9, 2006	13.66	13.80	13.47	13.47
3474	NYSE	OFG	Wed, Mar 8, 2006	13.53	13.74	13.46	13.63
3473	NYSE	OFG	Tue, Mar 7, 2006	13.60	13.61	13.45	13.51
3472	NYSE	OFG	Mon, Mar 6, 2006	13.77	13.77	13.55	13.62
3471	NYSE	OFG	Fri, Mar 3, 2006	13.89	14.01	13.65	13.87
3470	NYSE	OFG	Thu, Mar 2, 2006	13.94	14.07	13.66	13.89
3469	NYSE	OFG	Wed, Mar 1, 2006	14.25	14.26	13.93	13.94
3468	NYSE	OFG	Tue, Feb 28, 2006	14.35	14.35	14.20	14.26
3467	NYSE	OFG	Mon, Feb 27, 2006	14.34	14.50	14.16	14.43
3466	NYSE	OFG	Fri, Feb 24, 2006	14.10	14.44	14.00	14.30
3465	NYSE	OFG	Thu, Feb 23, 2006	14.03	14.13	13.86	14.11
3464	NYSE	OFG	Wed, Feb 22, 2006	13.95	14.18	13.81	14.00
3463	NYSE	OFG	Tue, Feb 21, 2006	13.88	14.00	13.70	13.95
3462	NYSE	OFG	Fri, Feb 17, 2006	12.80	13.83	12.80	13.78
3461	NYSE	OFG	Thu, Feb 16, 2006	13.79	13.79	13.60	13.75
3460	NYSE	OFG	Wed, Feb 15, 2006	13.45	13.79	13.33	13.79
3459	NYSE	OFG	Tue, Feb 14, 2006	13.28	13.45	13.00	13.43
3458	NYSE	OFG	Mon, Feb 13, 2006	13.40	13.40	13.12	13.20
3457	NYSE	OFG	Fri, Feb 10, 2006	13.46	13.55	13.38	13.44
3456	NYSE	OFG	Thu, Feb 9, 2006	13.38	13.66	13.38	13.42
3455	NYSE	OFG	Wed, Feb 8, 2006	13.40	13.46	13.32	13.38
3454	NYSE	OFG	Tue, Feb 7, 2006	13.49	13.60	13.35	13.39
3453	NYSE	OFG	Mon, Feb 6, 2006	13.55	13.65	13.30	13.59
3452	NYSE	OFG	Fri, Feb 3, 2006	13.82	13.89	13.43	13.49
3451	NYSE	OFG	Thu, Feb 2, 2006	13.80	13.95	13.60	13.82
3450	NYSE	OFG	Wed, Feb 1, 2006	13.80	13.89	13.69	13.82
3449	NYSE	OFG	Tue, Jan 31, 2006	13.57	13.88	13.42	13.77
3448	NYSE	OFG	Mon, Jan 30, 2006	13.84	13.92	13.56	13.57
3447	NYSE	OFG	Fri, Jan 27, 2006	13.95	14.00	13.60	13.94
3446	NYSE	OFG	Thu, Jan 26, 2006	13.65	13.90	13.58	13.90
3445	NYSE	OFG	Wed, Jan 25, 2006	13.70	13.70	13.42	13.65
3444	NYSE	OFG	Tue, Jan 24, 2006	13.44	13.75	13.20	13.70
3443	NYSE	OFG	Mon, Jan 23, 2006	13.39	13.55	13.30	13.35
3442	NYSE	OFG	Fri, Jan 20, 2006	13.80	13.82	13.29	13.30
3441	NYSE	OFG	Thu, Jan 19, 2006	13.44	13.75	13.20	13.65
3440	NYSE	OFG	Wed, Jan 18, 2006	13.35	13.65	13.12	13.43
3439	NYSE	OFG	Tue, Jan 17, 2006	13.73	13.73	13.35	13.51
3438	NYSE	OFG	Fri, Jan 13, 2006	13.35	13.71	13.30	13.70
3437	NYSE	OFG	Thu, Jan 12, 2006	13.50	13.56	13.35	13.35
3436	NYSE	OFG	Wed, Jan 11, 2006	13.50	13.64	13.25	13.43
3435	NYSE	OFG	Tue, Jan 10, 2006	13.25	13.50	13.19	13.50
3434	NYSE	OFG	Mon, Jan 9, 2006	13.07	13.29	13.02	13.25
3433	NYSE	OFG	Fri, Jan 6, 2006	12.80	13.19	12.61	13.02
3432	NYSE	OFG	Thu, Jan 5, 2006	12.77	12.86	12.73	12.82
3431	NYSE	OFG	Wed, Jan 4, 2006	12.49	12.84	12.47	12.77
3430	NYSE	OFG	Tue, Jan 3, 2006	12.45	12.50	12.06	12.41
3429	NYSE	OFG	Fri, Dec 30, 2005	12.36	12.51	12.27	12.36
3428	NYSE	OFG	Thu, Dec 29, 2005	12.50	12.65	12.36	12.36
3427	NYSE	OFG	Wed, Dec 28, 2005	12.60	12.73	12.36	12.45
3426	NYSE	OFG	Tue, Dec 27, 2005	13.18	13.24	12.49	12.65
3425	NYSE	OFG	Fri, Dec 23, 2005	13.31	13.38	13.12	13.25
3424	NYSE	OFG	Thu, Dec 22, 2005	12.95	13.28	12.92	13.28
3423	NYSE	OFG	Wed, Dec 21, 2005	12.85	13.15	12.83	12.89
3422	NYSE	OFG	Tue, Dec 20, 2005	12.70	13.01	12.59	12.86
3421	NYSE	OFG	Mon, Dec 19, 2005	12.93	12.95	12.68	12.79
3420	NYSE	OFG	Fri, Dec 16, 2005	12.95	13.20	12.90	12.92
3419	NYSE	OFG	Thu, Dec 15, 2005	13.16	13.23	12.89	12.91
3418	NYSE	OFG	Wed, Dec 14, 2005	12.90	13.14	12.76	13.14
3417	NYSE	OFG	Tue, Dec 13, 2005	12.95	13.03	12.80	12.90
3416	NYSE	OFG	Mon, Dec 12, 2005	12.69	13.02	12.69	13.01
3415	NYSE	OFG	Fri, Dec 9, 2005	12.58	13.01	12.54	12.79
3414	NYSE	OFG	Thu, Dec 8, 2005	12.92	12.99	12.48	12.48
3413	NYSE	OFG	Wed, Dec 7, 2005	13.21	13.40	12.82	12.94
3412	NYSE	OFG	Tue, Dec 6, 2005	13.02	13.30	13.01	13.17
3411	NYSE	OFG	Mon, Dec 5, 2005	13.35	13.40	12.90	13.01
3410	NYSE	OFG	Fri, Dec 2, 2005	13.49	13.49	13.06	13.36
3409	NYSE	OFG	Thu, Dec 1, 2005	13.30	13.55	13.30	13.39
3408	NYSE	OFG	Wed, Nov 30, 2005	13.42	13.49	13.11	13.29
3407	NYSE	OFG	Tue, Nov 29, 2005	13.06	13.49	13.01	13.40
3406	NYSE	OFG	Mon, Nov 28, 2005	13.20	13.24	12.76	12.96
3405	NYSE	OFG	Fri, Nov 25, 2005	13.27	13.27	13.00	13.11
3404	NYSE	OFG	Wed, Nov 23, 2005	12.95	13.37	12.91	13.26
3403	NYSE	OFG	Tue, Nov 22, 2005	12.75	12.93	12.72	12.89
3402	NYSE	OFG	Mon, Nov 21, 2005	12.70	12.91	12.50	12.91
3401	NYSE	OFG	Fri, Nov 18, 2005	12.27	12.72	12.11	12.65
3400	NYSE	OFG	Thu, Nov 17, 2005	12.02	12.18	11.97	12.17
3399	NYSE	OFG	Wed, Nov 16, 2005	12.21	12.28	11.93	11.95
3398	NYSE	OFG	Tue, Nov 15, 2005	12.65	12.74	12.15	12.25
3397	NYSE	OFG	Mon, Nov 14, 2005	12.93	12.93	12.60	12.65
3396	NYSE	OFG	Fri, Nov 11, 2005	12.83	13.00	12.77	12.88
3395	NYSE	OFG	Thu, Nov 10, 2005	12.37	12.93	12.32	12.93
3394	NYSE	OFG	Wed, Nov 9, 2005	12.45	12.62	12.35	12.37
3393	NYSE	OFG	Tue, Nov 8, 2005	11.91	12.51	11.91	12.50
3392	NYSE	OFG	Mon, Nov 7, 2005	12.00	12.05	11.83	11.97
3391	NYSE	OFG	Fri, Nov 4, 2005	11.91	12.00	11.77	11.97
3390	NYSE	OFG	Thu, Nov 3, 2005	12.20	12.34	11.91	11.92
3389	NYSE	OFG	Wed, Nov 2, 2005	12.06	12.23	11.96	12.14
3388	NYSE	OFG	Tue, Nov 1, 2005	12.40	12.50	12.04	12.16
3387	NYSE	OFG	Mon, Oct 31, 2005	12.44	12.64	12.39	12.42
3386	NYSE	OFG	Fri, Oct 28, 2005	12.15	12.84	12.15	12.43
3385	NYSE	OFG	Thu, Oct 27, 2005	11.35	12.10	11.29	12.05
3384	NYSE	OFG	Wed, Oct 26, 2005	10.90	10.95	10.30	10.38
3383	NYSE	OFG	Tue, Oct 25, 2005	11.18	11.24	10.75	10.95
3382	NYSE	OFG	Mon, Oct 24, 2005	11.12	11.30	11.04	11.20
3381	NYSE	OFG	Fri, Oct 21, 2005	10.91	11.11	10.87	11.11
3380	NYSE	OFG	Thu, Oct 20, 2005	11.00	11.09	10.70	10.91
3379	NYSE	OFG	Wed, Oct 19, 2005	10.73	11.05	10.65	11.01
3378	NYSE	OFG	Tue, Oct 18, 2005	10.97	10.97	10.65	10.72
3377	NYSE	OFG	Mon, Oct 17, 2005	11.25	11.28	10.80	10.94
3376	NYSE	OFG	Fri, Oct 14, 2005	11.23	11.38	11.08	11.25
3375	NYSE	OFG	Thu, Oct 13, 2005	11.12	11.20	11.00	11.16
3374	NYSE	OFG	Wed, Oct 12, 2005	11.20	11.33	11.05	11.12
3373	NYSE	OFG	Tue, Oct 11, 2005	11.25	11.37	11.18	11.24
3372	NYSE	OFG	Mon, Oct 10, 2005	11.26	11.35	11.10	11.19
3371	NYSE	OFG	Fri, Oct 7, 2005	11.20	11.30	11.03	11.13
3370	NYSE	OFG	Thu, Oct 6, 2005	11.15	11.41	11.04	11.20
3369	NYSE	OFG	Wed, Oct 5, 2005	11.62	11.62	10.95	11.11
3368	NYSE	OFG	Tue, Oct 4, 2005	12.15	12.15	11.50	11.67
3367	NYSE	OFG	Mon, Oct 3, 2005	12.17	12.35	12.05	12.08
3366	NYSE	OFG	Fri, Sep 30, 2005	12.34	12.40	12.13	12.24
3365	NYSE	OFG	Thu, Sep 29, 2005	12.22	12.31	12.10	12.25
3364	NYSE	OFG	Wed, Sep 28, 2005	12.20	12.36	12.09	12.16
3363	NYSE	OFG	Tue, Sep 27, 2005	12.60	12.62	12.34	12.34
3362	NYSE	OFG	Mon, Sep 26, 2005	12.65	12.77	12.50	12.61
3361	NYSE	OFG	Fri, Sep 23, 2005	12.58	12.62	12.41	12.60
3360	NYSE	OFG	Thu, Sep 22, 2005	13.00	13.00	12.58	12.58
3359	NYSE	OFG	Wed, Sep 21, 2005	13.26	13.26	13.00	13.04
3358	NYSE	OFG	Tue, Sep 20, 2005	13.54	13.59	13.15	13.33
3357	NYSE	OFG	Mon, Sep 19, 2005	13.60	13.63	13.47	13.57
3356	NYSE	OFG	Fri, Sep 16, 2005	13.65	13.69	13.40	13.60
3355	NYSE	OFG	Thu, Sep 15, 2005	13.58	13.62	13.47	13.56
3354	NYSE	OFG	Wed, Sep 14, 2005	13.53	13.63	13.40	13.50
3353	NYSE	OFG	Tue, Sep 13, 2005	13.60	13.73	13.48	13.52
3352	NYSE	OFG	Mon, Sep 12, 2005	13.90	13.97	13.51	13.58
3351	NYSE	OFG	Fri, Sep 9, 2005	14.05	14.05	13.90	13.95
3350	NYSE	OFG	Thu, Sep 8, 2005	14.35	14.40	13.96	13.99
3349	NYSE	OFG	Wed, Sep 7, 2005	14.49	14.49	14.25	14.37
3348	NYSE	OFG	Tue, Sep 6, 2005	14.18	14.48	14.13	14.47
3347	NYSE	OFG	Fri, Sep 2, 2005	13.86	14.02	13.80	13.91
3346	NYSE	OFG	Thu, Sep 1, 2005	13.57	13.85	13.42	13.78
3345	NYSE	OFG	Wed, Aug 31, 2005	13.34	13.57	13.20	13.57
3344	NYSE	OFG	Tue, Aug 30, 2005	13.30	13.52	13.23	13.30
3343	NYSE	OFG	Mon, Aug 29, 2005	13.00	13.40	13.00	13.25
3342	NYSE	OFG	Fri, Aug 26, 2005	13.09	13.12	13.01	13.03
3341	NYSE	OFG	Thu, Aug 25, 2005	13.06	13.20	13.05	13.14
3340	NYSE	OFG	Wed, Aug 24, 2005	13.11	13.25	13.05	13.12
3339	NYSE	OFG	Tue, Aug 23, 2005	13.40	13.49	13.12	13.17
3338	NYSE	OFG	Mon, Aug 22, 2005	13.49	13.59	13.41	13.50
3337	NYSE	OFG	Fri, Aug 19, 2005	13.45	13.56	13.45	13.48
3336	NYSE	OFG	Thu, Aug 18, 2005	13.51	13.54	13.36	13.48
3335	NYSE	OFG	Wed, Aug 17, 2005	13.50	13.72	13.34	13.51
3334	NYSE	OFG	Tue, Aug 16, 2005	13.65	13.67	13.50	13.51
3333	NYSE	OFG	Mon, Aug 15, 2005	13.59	13.77	13.46	13.70
3332	NYSE	OFG	Fri, Aug 12, 2005	13.63	13.63	13.26	13.62
3331	NYSE	OFG	Thu, Aug 11, 2005	13.75	13.87	13.49	13.62
3330	NYSE	OFG	Wed, Aug 10, 2005	13.95	14.18	13.68	13.73
3329	NYSE	OFG	Tue, Aug 9, 2005	14.00	14.27	13.94	13.97
3328	NYSE	OFG	Mon, Aug 8, 2005	14.19	14.34	14.03	14.16
3327	NYSE	OFG	Fri, Aug 5, 2005	14.51	14.52	14.16	14.39
3326	NYSE	OFG	Thu, Aug 4, 2005	14.53	14.65	14.36	14.51
3325	NYSE	OFG	Wed, Aug 3, 2005	14.47	14.74	14.34	14.58
3324	NYSE	OFG	Tue, Aug 2, 2005	14.50	14.60	14.02	14.47
3323	NYSE	OFG	Mon, Aug 1, 2005	15.90	16.14	15.77	15.80
3322	NYSE	OFG	Fri, Jul 29, 2005	15.87	16.00	15.85	15.95
3321	NYSE	OFG	Thu, Jul 28, 2005	15.98	16.00	15.75	15.92
3320	NYSE	OFG	Wed, Jul 27, 2005	16.00	16.10	15.75	15.91
3319	NYSE	OFG	Tue, Jul 26, 2005	16.31	16.33	15.78	16.04
3318	NYSE	OFG	Mon, Jul 25, 2005	16.57	16.64	15.83	16.13
3317	NYSE	OFG	Fri, Jul 22, 2005	16.48	16.51	16.01	16.51
3316	NYSE	OFG	Thu, Jul 21, 2005	16.50	16.65	16.07	16.38
3315	NYSE	OFG	Wed, Jul 20, 2005	15.92	16.67	15.81	16.49
3314	NYSE	OFG	Tue, Jul 19, 2005	15.50	15.95	15.49	15.84
3313	NYSE	OFG	Mon, Jul 18, 2005	15.79	15.84	15.33	15.41
3312	NYSE	OFG	Fri, Jul 15, 2005	15.65	15.79	15.48	15.79
3311	NYSE	OFG	Thu, Jul 14, 2005	15.83	15.91	15.51	15.64
3310	NYSE	OFG	Wed, Jul 13, 2005	15.76	15.87	15.40	15.83
3309	NYSE	OFG	Tue, Jul 12, 2005	15.64	15.79	15.56	15.61
3308	NYSE	OFG	Mon, Jul 11, 2005	15.37	15.82	15.34	15.67
3307	NYSE	OFG	Fri, Jul 8, 2005	15.01	15.37	14.98	15.32
3306	NYSE	OFG	Thu, Jul 7, 2005	15.04	15.12	14.73	15.09
3305	NYSE	OFG	Wed, Jul 6, 2005	15.50	15.50	14.98	15.04
3304	NYSE	OFG	Tue, Jul 5, 2005	15.06	15.61	15.02	15.50
3303	NYSE	OFG	Fri, Jul 1, 2005	15.26	15.40	15.04	15.11
3302	NYSE	OFG	Thu, Jun 30, 2005	15.20	15.53	15.08	15.26
3301	NYSE	OFG	Wed, Jun 29, 2005	14.53	15.20	14.45	15.18
3300	NYSE	OFG	Tue, Jun 28, 2005	14.30	14.54	14.18	14.53
3299	NYSE	OFG	Mon, Jun 27, 2005	14.50	14.50	14.13	14.25
3298	NYSE	OFG	Fri, Jun 24, 2005	14.30	14.55	14.15	14.55
3297	NYSE	OFG	Thu, Jun 23, 2005	14.40	14.58	14.09	14.38
3296	NYSE	OFG	Wed, Jun 22, 2005	14.15	14.97	14.15	14.90
3295	NYSE	OFG	Tue, Jun 21, 2005	14.16	14.31	14.04	14.05
3294	NYSE	OFG	Mon, Jun 20, 2005	14.26	14.32	13.87	14.21
3293	NYSE	OFG	Fri, Jun 17, 2005	14.25	14.39	14.21	14.29
3292	NYSE	OFG	Thu, Jun 16, 2005	13.99	14.15	13.88	14.11
3291	NYSE	OFG	Wed, Jun 15, 2005	14.12	14.16	13.44	13.95
3290	NYSE	OFG	Tue, Jun 14, 2005	13.65	14.15	13.60	14.10
3289	NYSE	OFG	Mon, Jun 13, 2005	13.71	13.80	13.60	13.66
3288	NYSE	OFG	Fri, Jun 10, 2005	13.81	13.89	13.70	13.71
3287	NYSE	OFG	Thu, Jun 9, 2005	13.98	14.05	13.74	13.81
3286	NYSE	OFG	Wed, Jun 8, 2005	14.05	14.31	14.00	14.06
3285	NYSE	OFG	Tue, Jun 7, 2005	14.00	14.30	13.98	14.01
3284	NYSE	OFG	Mon, Jun 6, 2005	14.09	14.10	13.98	14.01
3283	NYSE	OFG	Fri, Jun 3, 2005	14.11	14.29	14.10	14.15
3282	NYSE	OFG	Thu, Jun 2, 2005	14.12	14.28	14.09	14.17
3281	NYSE	OFG	Wed, Jun 1, 2005	14.00	14.29	14.00	14.14
3280	NYSE	OFG	Tue, May 31, 2005	14.10	14.29	14.02	14.03
3279	NYSE	OFG	Fri, May 27, 2005	14.15	14.24	13.99	14.08
3278	NYSE	OFG	Thu, May 26, 2005	14.02	14.20	13.93	14.15
3277	NYSE	OFG	Wed, May 25, 2005	14.30	14.33	13.98	14.03
3276	NYSE	OFG	Tue, May 24, 2005	14.26	14.49	14.21	14.30
3275	NYSE	OFG	Mon, May 23, 2005	14.32	14.38	14.12	14.26
3274	NYSE	OFG	Fri, May 20, 2005	14.51	14.58	14.22	14.30
3273	NYSE	OFG	Thu, May 19, 2005	14.86	14.86	14.50	14.51
3272	NYSE	OFG	Wed, May 18, 2005	14.30	14.94	14.30	14.86
3271	NYSE	OFG	Tue, May 17, 2005	14.20	14.39	13.93	14.30
3270	NYSE	OFG	Mon, May 16, 2005	13.81	14.33	13.81	14.27
3269	NYSE	OFG	Fri, May 13, 2005	13.85	14.08	13.82	13.87
3268	NYSE	OFG	Thu, May 12, 2005	14.01	14.15	13.81	13.91
3267	NYSE	OFG	Wed, May 11, 2005	14.23	14.28	14.00	14.03
3266	NYSE	OFG	Tue, May 10, 2005	14.35	14.40	14.00	14.26
3265	NYSE	OFG	Mon, May 9, 2005	14.40	14.52	14.11	14.42
3264	NYSE	OFG	Fri, May 6, 2005	14.61	14.62	14.22	14.31
3263	NYSE	OFG	Thu, May 5, 2005	14.60	14.72	14.30	14.52
3262	NYSE	OFG	Wed, May 4, 2005	14.39	14.75	14.11	14.57
3261	NYSE	OFG	Tue, May 3, 2005	14.70	14.70	14.32	14.49
3260	NYSE	OFG	Mon, May 2, 2005	14.14	14.85	14.00	14.79
3259	NYSE	OFG	Fri, Apr 29, 2005	14.67	14.95	13.40	13.95
3258	NYSE	OFG	Thu, Apr 28, 2005	16.00	16.36	14.48	14.66
3257	NYSE	OFG	Wed, Apr 27, 2005	20.60	21.81	19.80	21.65
3256	NYSE	OFG	Tue, Apr 26, 2005	22.22	22.33	20.53	20.65
3255	NYSE	OFG	Mon, Apr 25, 2005	22.28	22.41	22.00	22.32
3254	NYSE	OFG	Fri, Apr 22, 2005	22.47	22.56	22.05	22.26
3253	NYSE	OFG	Thu, Apr 21, 2005	22.40	22.64	22.13	22.46
3252	NYSE	OFG	Wed, Apr 20, 2005	22.81	22.82	22.15	22.20
3251	NYSE	OFG	Tue, Apr 19, 2005	22.80	23.19	22.51	22.86
3250	NYSE	OFG	Mon, Apr 18, 2005	22.60	23.09	22.40	22.75
3249	NYSE	OFG	Fri, Apr 15, 2005	22.53	22.82	22.37	22.53
3248	NYSE	OFG	Thu, Apr 14, 2005	23.06	23.06	22.45	22.52
3247	NYSE	OFG	Wed, Apr 13, 2005	23.50	23.61	23.02	23.09
3246	NYSE	OFG	Tue, Apr 12, 2005	23.03	23.53	23.00	23.47
3245	NYSE	OFG	Mon, Apr 11, 2005	23.28	23.36	23.00	23.11
3244	NYSE	OFG	Fri, Apr 8, 2005	23.45	23.50	23.20	23.34
3243	NYSE	OFG	Thu, Apr 7, 2005	23.40	23.50	23.35	23.45
3242	NYSE	OFG	Wed, Apr 6, 2005	23.22	23.57	23.22	23.45
3241	NYSE	OFG	Tue, Apr 5, 2005	23.04	23.43	23.04	23.30
3240	NYSE	OFG	Mon, Apr 4, 2005	23.25	23.25	22.67	23.04
3239	NYSE	OFG	Fri, Apr 1, 2005	23.53	23.79	23.03	23.25
3238	NYSE	OFG	Thu, Mar 31, 2005	23.45	23.65	23.21	23.42
3237	NYSE	OFG	Wed, Mar 30, 2005	23.00	23.58	22.90	23.45
3236	NYSE	OFG	Tue, Mar 29, 2005	23.25	23.25	22.68	22.97
3235	NYSE	OFG	Mon, Mar 28, 2005	23.24	23.39	23.10	23.12
3234	NYSE	OFG	Thu, Mar 24, 2005	23.45	23.47	23.25	23.33
3233	NYSE	OFG	Wed, Mar 23, 2005	23.80	23.88	23.26	23.38
3232	NYSE	OFG	Tue, Mar 22, 2005	23.85	24.41	23.74	23.85
3231	NYSE	OFG	Mon, Mar 21, 2005	23.80	23.80	23.38	23.74
3230	NYSE	OFG	Fri, Mar 18, 2005	24.15	24.15	23.60	23.80
3229	NYSE	OFG	Thu, Mar 17, 2005	24.51	24.65	23.88	24.05
3228	NYSE	OFG	Wed, Mar 16, 2005	26.00	26.21	23.74	24.35
3227	NYSE	OFG	Tue, Mar 15, 2005	26.29	26.50	26.15	26.25
3226	NYSE	OFG	Mon, Mar 14, 2005	26.15	26.40	26.06	26.34
3225	NYSE	OFG	Fri, Mar 11, 2005	26.00	26.26	25.93	26.13
3224	NYSE	OFG	Thu, Mar 10, 2005	26.23	26.45	25.76	25.91
3223	NYSE	OFG	Wed, Mar 9, 2005	26.62	26.76	26.35	26.35
3222	NYSE	OFG	Tue, Mar 8, 2005	27.14	27.23	26.71	26.72
3221	NYSE	OFG	Mon, Mar 7, 2005	27.00	27.36	26.95	27.10
3220	NYSE	OFG	Fri, Mar 4, 2005	26.70	27.12	26.70	26.98
3219	NYSE	OFG	Thu, Mar 3, 2005	26.95	27.00	26.76	26.80
3218	NYSE	OFG	Wed, Mar 2, 2005	27.05	27.37	26.78	26.89
3217	NYSE	OFG	Tue, Mar 1, 2005	26.83	27.22	26.74	27.21
3216	NYSE	OFG	Mon, Feb 28, 2005	27.40	27.40	26.60	26.73
3215	NYSE	OFG	Fri, Feb 25, 2005	27.00	27.40	26.95	27.40
3214	NYSE	OFG	Thu, Feb 24, 2005	27.12	27.12	26.76	26.87
3213	NYSE	OFG	Wed, Feb 23, 2005	27.35	27.48	26.97	27.12
3212	NYSE	OFG	Tue, Feb 22, 2005	28.25	28.25	27.05	27.19
3211	NYSE	OFG	Fri, Feb 18, 2005	28.55	28.68	28.20	28.22
3210	NYSE	OFG	Thu, Feb 17, 2005	28.40	28.79	28.33	28.40
3209	NYSE	OFG	Wed, Feb 16, 2005	28.36	28.55	28.04	28.40
3208	NYSE	OFG	Tue, Feb 15, 2005	28.50	28.50	28.25	28.36
3207	NYSE	OFG	Mon, Feb 14, 2005	28.91	28.91	28.20	28.55
3206	NYSE	OFG	Fri, Feb 11, 2005	28.40	28.77	28.27	28.66
3205	NYSE	OFG	Thu, Feb 10, 2005	28.35	28.57	28.01	28.34
3204	NYSE	OFG	Wed, Feb 9, 2005	28.95	29.15	28.47	28.48
3203	NYSE	OFG	Tue, Feb 8, 2005	28.95	28.95	28.79	28.94
3202	NYSE	OFG	Mon, Feb 7, 2005	28.82	28.96	28.65	28.94
3201	NYSE	OFG	Fri, Feb 4, 2005	28.61	28.93	28.51	28.89
3200	NYSE	OFG	Thu, Feb 3, 2005	28.80	28.99	28.72	28.84
3199	NYSE	OFG	Wed, Feb 2, 2005	28.70	28.92	28.57	28.88
3198	NYSE	OFG	Tue, Feb 1, 2005	28.13	28.95	28.13	28.79
3197	NYSE	OFG	Mon, Jan 31, 2005	28.05	28.27	27.95	28.20
3196	NYSE	OFG	Fri, Jan 28, 2005	27.42	28.22	27.23	27.95
3195	NYSE	OFG	Thu, Jan 27, 2005	27.95	28.15	27.90	27.93
3194	NYSE	OFG	Wed, Jan 26, 2005	28.17	28.17	27.67	27.89
3193	NYSE	OFG	Tue, Jan 25, 2005	28.30	28.71	28.13	28.17
3192	NYSE	OFG	Mon, Jan 24, 2005	28.31	28.50	28.05	28.31
3191	NYSE	OFG	Fri, Jan 21, 2005	27.98	28.50	27.85	28.37
3190	NYSE	OFG	Thu, Jan 20, 2005	27.95	28.31	27.50	27.93
3189	NYSE	OFG	Wed, Jan 19, 2005	28.45	28.50	27.75	28.00
3188	NYSE	OFG	Tue, Jan 18, 2005	27.80	28.59	27.65	28.52
3187	NYSE	OFG	Fri, Jan 14, 2005	27.95	28.00	27.61	27.70
3186	NYSE	OFG	Thu, Jan 13, 2005	27.85	28.27	27.60	27.95
3185	NYSE	OFG	Wed, Jan 12, 2005	27.85	27.90	27.66	27.80
3184	NYSE	OFG	Tue, Jan 11, 2005	28.05	28.05	27.71	27.95
3183	NYSE	OFG	Mon, Jan 10, 2005	28.15	28.36	27.97	28.20
3182	NYSE	OFG	Fri, Jan 7, 2005	28.03	28.35	28.03	28.20
3181	NYSE	OFG	Thu, Jan 6, 2005	28.11	28.29	28.02	28.03
3180	NYSE	OFG	Wed, Jan 5, 2005	27.90	28.31	27.63	28.11
3179	NYSE	OFG	Tue, Jan 4, 2005	28.10	28.20	27.81	27.92
3178	NYSE	OFG	Mon, Jan 3, 2005	28.40	28.41	27.75	27.87
3177	NYSE	OFG	Fri, Dec 31, 2004	28.13	28.35	27.99	28.31
3176	NYSE	OFG	Thu, Dec 30, 2004	28.10	28.16	27.89	28.03
3175	NYSE	OFG	Wed, Dec 29, 2004	28.30	28.39	27.50	28.01
3174	NYSE	OFG	Tue, Dec 28, 2004	27.09	27.73	26.95	27.73
3173	NYSE	OFG	Mon, Dec 27, 2004	27.10	27.26	26.82	27.05
3172	NYSE	OFG	Thu, Dec 23, 2004	26.92	27.25	26.92	27.05
3171	NYSE	OFG	Wed, Dec 22, 2004	27.02	27.09	26.91	26.92
3170	NYSE	OFG	Tue, Dec 21, 2004	26.82	27.27	26.82	27.00
3169	NYSE	OFG	Mon, Dec 20, 2004	27.23	27.27	26.74	26.81
3168	NYSE	OFG	Fri, Dec 17, 2004	26.93	27.23	26.60	27.23
3167	NYSE	OFG	Thu, Dec 16, 2004	27.18	27.18	26.77	26.92
3166	NYSE	OFG	Wed, Dec 15, 2004	26.64	27.27	26.47	27.27
3165	NYSE	OFG	Tue, Dec 14, 2004	27.27	27.32	26.14	26.85
3164	NYSE	OFG	Mon, Dec 13, 2004	26.59	27.27	26.59	27.26
3163	NYSE	OFG	Fri, Dec 10, 2004	27.08	27.17	26.62	26.82
3162	NYSE	OFG	Thu, Dec 9, 2004	27.18	27.36	26.66	27.09
3161	NYSE	OFG	Wed, Dec 8, 2004	27.27	27.64	27.06	27.21
3160	NYSE	OFG	Tue, Dec 7, 2004	27.85	27.90	27.24	27.24
3159	NYSE	OFG	Mon, Dec 6, 2004	27.73	27.99	27.55	27.78
3158	NYSE	OFG	Fri, Dec 3, 2004	28.15	28.15	27.59	27.80
3157	NYSE	OFG	Thu, Dec 2, 2004	28.41	28.81	28.18	28.18
3156	NYSE	OFG	Wed, Dec 1, 2004	27.61	28.63	27.61	28.41
3155	NYSE	OFG	Tue, Nov 30, 2004	27.38	27.71	27.23	27.56
3154	NYSE	OFG	Mon, Nov 29, 2004	27.26	27.67	27.07	27.36
3153	NYSE	OFG	Fri, Nov 26, 2004	27.27	27.59	27.21	27.22
3152	NYSE	OFG	Wed, Nov 24, 2004	27.27	27.35	27.20	27.27
3151	NYSE	OFG	Tue, Nov 23, 2004	27.18	27.27	26.94	27.27
3150	NYSE	OFG	Mon, Nov 22, 2004	26.77	27.22	26.77	27.18
3149	NYSE	OFG	Fri, Nov 19, 2004	26.88	26.88	26.55	26.71
3148	NYSE	OFG	Thu, Nov 18, 2004	27.05	27.05	26.55	26.87
3147	NYSE	OFG	Wed, Nov 17, 2004	26.95	27.26	26.45	27.00
3146	NYSE	OFG	Tue, Nov 16, 2004	27.14	27.23	26.84	26.88
3145	NYSE	OFG	Mon, Nov 15, 2004	27.18	27.34	27.02	27.33
3144	NYSE	OFG	Fri, Nov 12, 2004	26.61	27.25	26.54	27.25
3143	NYSE	OFG	Thu, Nov 11, 2004	26.77	26.81	26.50	26.68
3142	NYSE	OFG	Wed, Nov 10, 2004	26.91	26.94	26.55	26.80
3141	NYSE	OFG	Tue, Nov 9, 2004	26.78	27.03	26.73	26.91
3140	NYSE	OFG	Mon, Nov 8, 2004	27.14	27.14	26.74	26.83
3139	NYSE	OFG	Fri, Nov 5, 2004	27.04	27.14	26.86	27.14
3138	NYSE	OFG	Thu, Nov 4, 2004	26.77	27.08	26.64	27.01
3137	NYSE	OFG	Wed, Nov 3, 2004	26.28	26.95	26.28	26.73
3136	NYSE	OFG	Tue, Nov 2, 2004	25.73	26.27	25.61	26.05
3135	NYSE	OFG	Mon, Nov 1, 2004	25.68	25.75	25.44	25.65
3134	NYSE	OFG	Fri, Oct 29, 2004	25.65	25.86	25.37	25.75
3133	NYSE	OFG	Thu, Oct 28, 2004	25.45	25.64	25.00	25.43
3132	NYSE	OFG	Wed, Oct 27, 2004	25.00	25.45	24.85	25.45
3131	NYSE	OFG	Tue, Oct 26, 2004	24.76	24.91	24.42	24.91
3130	NYSE	OFG	Mon, Oct 25, 2004	24.42	24.85	24.30	24.76
3129	NYSE	OFG	Fri, Oct 22, 2004	25.20	25.20	24.36	24.37
3128	NYSE	OFG	Thu, Oct 21, 2004	25.42	25.44	25.09	25.09
3127	NYSE	OFG	Wed, Oct 20, 2004	25.35	25.42	25.05	25.37
3126	NYSE	OFG	Tue, Oct 19, 2004	25.70	25.71	25.27	25.35
3125	NYSE	OFG	Mon, Oct 18, 2004	25.68	25.79	25.46	25.75
3124	NYSE	OFG	Fri, Oct 15, 2004	25.29	25.64	25.25	25.60
3123	NYSE	OFG	Thu, Oct 14, 2004	25.33	25.39	25.27	25.29
3122	NYSE	OFG	Wed, Oct 13, 2004	25.27	25.45	25.15	25.27
3121	NYSE	OFG	Tue, Oct 12, 2004	25.18	25.45	25.14	25.21
3120	NYSE	OFG	Mon, Oct 11, 2004	25.27	25.33	25.13	25.18
3119	NYSE	OFG	Fri, Oct 8, 2004	25.48	25.55	25.19	25.30
3118	NYSE	OFG	Thu, Oct 7, 2004	25.68	25.68	25.19	25.30
3117	NYSE	OFG	Wed, Oct 6, 2004	25.09	25.61	24.73	25.61
3116	NYSE	OFG	Tue, Oct 5, 2004	24.91	25.26	24.75	25.17
3115	NYSE	OFG	Mon, Oct 4, 2004	25.09	25.09	24.72	24.94
3114	NYSE	OFG	Fri, Oct 1, 2004	24.64	25.18	24.64	25.00
3113	NYSE	OFG	Thu, Sep 30, 2004	24.50	24.95	24.50	24.60
3112	NYSE	OFG	Wed, Sep 29, 2004	23.77	24.68	23.77	24.55
3111	NYSE	OFG	Tue, Sep 28, 2004	23.72	24.09	23.55	23.64
3110	NYSE	OFG	Mon, Sep 27, 2004	24.55	24.55	23.51	23.73
3109	NYSE	OFG	Fri, Sep 24, 2004	25.35	25.36	24.61	24.61
3108	NYSE	OFG	Thu, Sep 23, 2004	25.32	25.37	24.82	25.35
3107	NYSE	OFG	Wed, Sep 22, 2004	25.73	25.73	24.93	25.35
3106	NYSE	OFG	Tue, Sep 21, 2004	26.27	26.27	25.55	25.85
3105	NYSE	OFG	Mon, Sep 20, 2004	25.94	26.36	25.94	26.24
3104	NYSE	OFG	Fri, Sep 17, 2004	26.55	26.55	26.05	26.16
3103	NYSE	OFG	Thu, Sep 16, 2004	26.41	26.68	26.35	26.64
3102	NYSE	OFG	Wed, Sep 15, 2004	26.25	26.59	26.25	26.34
3101	NYSE	OFG	Tue, Sep 14, 2004	26.38	26.45	26.05	26.25
3100	NYSE	OFG	Mon, Sep 13, 2004	26.09	26.45	26.03	26.43
3099	NYSE	OFG	Fri, Sep 10, 2004	25.77	26.27	25.31	26.09
3098	NYSE	OFG	Thu, Sep 9, 2004	25.45	25.87	25.31	25.82
3097	NYSE	OFG	Wed, Sep 8, 2004	25.45	25.45	25.02	25.27
3096	NYSE	OFG	Tue, Sep 7, 2004	24.78	25.37	24.78	25.37
3095	NYSE	OFG	Fri, Sep 3, 2004	25.23	25.41	24.70	24.77
3094	NYSE	OFG	Thu, Sep 2, 2004	24.68	25.19	24.60	25.17
3093	NYSE	OFG	Wed, Sep 1, 2004	24.50	24.99	24.48	24.64
3092	NYSE	OFG	Tue, Aug 31, 2004	24.27	24.54	23.91	24.54
3091	NYSE	OFG	Mon, Aug 30, 2004	24.36	24.36	23.70	24.18
3090	NYSE	OFG	Fri, Aug 27, 2004	24.05	24.45	23.97	24.45
3089	NYSE	OFG	Thu, Aug 26, 2004	24.27	24.40	24.08	24.18
3088	NYSE	OFG	Wed, Aug 25, 2004	23.88	24.35	23.82	24.25
3087	NYSE	OFG	Tue, Aug 24, 2004	23.93	24.09	23.83	23.90
3086	NYSE	OFG	Mon, Aug 23, 2004	24.09	24.09	23.75	23.82
3085	NYSE	OFG	Fri, Aug 20, 2004	23.69	24.12	23.69	24.01
3084	NYSE	OFG	Thu, Aug 19, 2004	23.82	23.93	23.65	23.65
3083	NYSE	OFG	Wed, Aug 18, 2004	23.13	23.86	22.95	23.86
3082	NYSE	OFG	Tue, Aug 17, 2004	23.36	23.36	22.99	23.17
3081	NYSE	OFG	Mon, Aug 16, 2004	22.89	23.44	22.89	23.29
3080	NYSE	OFG	Fri, Aug 13, 2004	22.80	23.05	22.80	22.85
3079	NYSE	OFG	Thu, Aug 12, 2004	23.12	23.12	22.73	22.76
3078	NYSE	OFG	Wed, Aug 11, 2004	23.29	23.29	22.86	23.16
3077	NYSE	OFG	Tue, Aug 10, 2004	23.14	23.37	23.04	23.37
3076	NYSE	OFG	Mon, Aug 9, 2004	23.09	23.39	23.05	23.09
3075	NYSE	OFG	Fri, Aug 6, 2004	23.16	23.32	23.03	23.23
3074	NYSE	OFG	Thu, Aug 5, 2004	23.64	23.64	23.17	23.24
3073	NYSE	OFG	Wed, Aug 4, 2004	23.71	23.91	23.46	23.73
3072	NYSE	OFG	Tue, Aug 3, 2004	23.90	23.90	23.29	23.77
3071	NYSE	OFG	Mon, Aug 2, 2004	23.14	23.95	23.00	23.95
3070	NYSE	OFG	Fri, Jul 30, 2004	23.03	23.33	22.83	23.14
3069	NYSE	OFG	Thu, Jul 29, 2004	22.77	23.07	22.77	23.07
3068	NYSE	OFG	Wed, Jul 28, 2004	23.14	23.14	22.73	22.84
3067	NYSE	OFG	Tue, Jul 27, 2004	22.95	23.18	22.93	23.14
3066	NYSE	OFG	Mon, Jul 26, 2004	23.09	23.12	22.73	22.86
3065	NYSE	OFG	Fri, Jul 23, 2004	23.28	23.33	22.94	22.94
3064	NYSE	OFG	Thu, Jul 22, 2004	23.00	23.54	23.00	23.37
3063	NYSE	OFG	Wed, Jul 21, 2004	23.00	23.23	22.75	23.18
3062	NYSE	OFG	Tue, Jul 20, 2004	23.09	23.09	22.87	22.94
3061	NYSE	OFG	Mon, Jul 19, 2004	23.00	23.15	22.84	22.92
3060	NYSE	OFG	Fri, Jul 16, 2004	23.56	23.56	22.68	22.90
3059	NYSE	OFG	Thu, Jul 15, 2004	23.42	23.42	23.05	23.34
3058	NYSE	OFG	Wed, Jul 14, 2004	23.41	23.59	23.37	23.42
3057	NYSE	OFG	Tue, Jul 13, 2004	23.41	23.46	23.31	23.39
3056	NYSE	OFG	Mon, Jul 12, 2004	23.45	23.55	22.77	23.41
3055	NYSE	OFG	Fri, Jul 9, 2004	23.38	23.63	23.18	23.55
3054	NYSE	OFG	Thu, Jul 8, 2004	23.75	23.91	23.27	23.31
3053	NYSE	OFG	Wed, Jul 7, 2004	23.95	24.09	23.74	23.76
3052	NYSE	OFG	Tue, Jul 6, 2004	24.03	24.09	23.82	24.03
3051	NYSE	OFG	Fri, Jul 2, 2004	24.32	24.32	23.95	24.08
3050	NYSE	OFG	Thu, Jul 1, 2004	24.68	24.68	24.05	24.27
3049	NYSE	OFG	Wed, Jun 30, 2004	24.43	24.83	24.20	24.61
3048	NYSE	OFG	Tue, Jun 29, 2004	24.43	24.69	24.31	24.51
3047	NYSE	OFG	Mon, Jun 28, 2004	24.55	24.63	24.22	24.41
3046	NYSE	OFG	Fri, Jun 25, 2004	24.40	24.59	23.95	24.59
3045	NYSE	OFG	Thu, Jun 24, 2004	24.41	24.45	24.20	24.40
3044	NYSE	OFG	Wed, Jun 23, 2004	24.41	24.44	24.06	24.35
3043	NYSE	OFG	Tue, Jun 22, 2004	23.93	24.27	23.86	24.27
3042	NYSE	OFG	Mon, Jun 21, 2004	24.09	24.13	23.64	24.00
3041	NYSE	OFG	Fri, Jun 18, 2004	24.33	24.33	23.75	24.04
3040	NYSE	OFG	Thu, Jun 17, 2004	23.86	24.20	23.64	24.10
3039	NYSE	OFG	Wed, Jun 16, 2004	23.88	23.90	23.49	23.89
3038	NYSE	OFG	Tue, Jun 15, 2004	23.46	24.06	23.46	23.79
3037	NYSE	OFG	Mon, Jun 14, 2004	24.68	24.68	23.45	23.47
3036	NYSE	OFG	Thu, Jun 10, 2004	24.11	24.64	24.11	24.62
3035	NYSE	OFG	Wed, Jun 9, 2004	24.59	24.68	24.11	24.11
3034	NYSE	OFG	Tue, Jun 8, 2004	24.80	24.80	24.45	24.66
3033	NYSE	OFG	Mon, Jun 7, 2004	24.55	24.86	24.33	24.80
3032	NYSE	OFG	Fri, Jun 4, 2004	24.39	24.65	24.09	24.45
3031	NYSE	OFG	Thu, Jun 3, 2004	24.46	24.70	24.36	24.37
3030	NYSE	OFG	Wed, Jun 2, 2004	24.55	24.82	24.43	24.46
3029	NYSE	OFG	Tue, Jun 1, 2004	24.98	25.09	24.46	24.62
3028	NYSE	OFG	Fri, May 28, 2004	25.09	25.19	24.74	24.98
3027	NYSE	OFG	Thu, May 27, 2004	24.46	25.18	24.32	25.09
3026	NYSE	OFG	Wed, May 26, 2004	24.18	24.65	23.91	24.46
3025	NYSE	OFG	Tue, May 25, 2004	23.85	24.32	23.73	24.22
3024	NYSE	OFG	Mon, May 24, 2004	23.56	23.77	23.51	23.73
3023	NYSE	OFG	Fri, May 21, 2004	23.59	23.63	23.29	23.52
3022	NYSE	OFG	Thu, May 20, 2004	23.32	23.54	22.82	23.53
3021	NYSE	OFG	Wed, May 19, 2004	23.59	23.64	23.10	23.26
3020	NYSE	OFG	Tue, May 18, 2004	23.50	23.75	23.41	23.50
3019	NYSE	OFG	Mon, May 17, 2004	23.79	23.86	23.43	23.43
3018	NYSE	OFG	Fri, May 14, 2004	24.32	24.36	23.75	23.79
3017	NYSE	OFG	Thu, May 13, 2004	24.16	24.46	24.12	24.27
3016	NYSE	OFG	Wed, May 12, 2004	24.23	24.45	24.02	24.16
3015	NYSE	OFG	Tue, May 11, 2004	23.86	24.32	23.79	24.27
3014	NYSE	OFG	Mon, May 10, 2004	24.09	24.18	23.64	23.86
3013	NYSE	OFG	Fri, May 7, 2004	25.27	25.30	24.23	24.32
3012	NYSE	OFG	Thu, May 6, 2004	25.55	25.83	25.28	25.38
3011	NYSE	OFG	Wed, May 5, 2004	25.27	26.09	25.27	25.51
3010	NYSE	OFG	Tue, May 4, 2004	25.82	26.27	25.19	25.20
3009	NYSE	OFG	Mon, May 3, 2004	26.00	26.20	25.77	25.85
3008	NYSE	OFG	Fri, Apr 30, 2004	26.14	26.18	25.79	25.93
3007	NYSE	OFG	Thu, Apr 29, 2004	26.18	26.59	25.91	26.09
3006	NYSE	OFG	Wed, Apr 28, 2004	26.73	26.73	25.91	26.15
3005	NYSE	OFG	Tue, Apr 27, 2004	26.41	26.91	26.18	26.91
3004	NYSE	OFG	Mon, Apr 26, 2004	26.57	26.59	26.17	26.37
3003	NYSE	OFG	Fri, Apr 23, 2004	26.46	26.59	26.39	26.55
3002	NYSE	OFG	Thu, Apr 22, 2004	26.41	26.50	26.31	26.46
3001	NYSE	OFG	Wed, Apr 21, 2004	25.92	26.43	25.84	26.35
3000	NYSE	OFG	Tue, Apr 20, 2004	26.64	26.64	25.91	25.92
2999	NYSE	OFG	Mon, Apr 19, 2004	26.67	26.68	26.40	26.64
2998	NYSE	OFG	Fri, Apr 16, 2004	26.59	26.80	26.36	26.69
2997	NYSE	OFG	Thu, Apr 15, 2004	26.60	26.73	26.42	26.54
2996	NYSE	OFG	Wed, Apr 14, 2004	27.27	27.27	26.55	26.59
2995	NYSE	OFG	Tue, Apr 13, 2004	28.00	28.16	27.18	27.49
2994	NYSE	OFG	Mon, Apr 12, 2004	28.46	28.65	28.00	28.16
2993	NYSE	OFG	Thu, Apr 8, 2004	29.02	29.06	28.41	28.43
2992	NYSE	OFG	Wed, Apr 7, 2004	28.75	29.05	28.50	28.93
2991	NYSE	OFG	Tue, Apr 6, 2004	29.09	29.09	28.66	28.66
2990	NYSE	OFG	Mon, Apr 5, 2004	29.01	29.23	28.51	28.95
2989	NYSE	OFG	Fri, Apr 2, 2004	29.77	29.77	29.00	29.00
2988	NYSE	OFG	Thu, Apr 1, 2004	28.95	29.95	28.95	29.77
2987	NYSE	OFG	Wed, Mar 31, 2004	29.55	29.77	28.95	28.95
2986	NYSE	OFG	Tue, Mar 30, 2004	29.27	29.55	28.95	29.55
2985	NYSE	OFG	Mon, Mar 29, 2004	28.68	29.17	28.68	29.17
2984	NYSE	OFG	Fri, Mar 26, 2004	28.64	28.80	28.40	28.64
2983	NYSE	OFG	Thu, Mar 25, 2004	28.50	28.90	28.18	28.64
2982	NYSE	OFG	Wed, Mar 24, 2004	28.37	28.58	28.32	28.45
2981	NYSE	OFG	Tue, Mar 23, 2004	28.50	29.24	28.31	28.37
2980	NYSE	OFG	Mon, Mar 22, 2004	28.09	28.45	27.95	28.37
2979	NYSE	OFG	Fri, Mar 19, 2004	27.91	28.13	27.73	28.04
2978	NYSE	OFG	Thu, Mar 18, 2004	27.59	27.94	27.59	27.84
2977	NYSE	OFG	Wed, Mar 17, 2004	27.36	27.73	27.35	27.73
2976	NYSE	OFG	Tue, Mar 16, 2004	27.27	27.54	27.27	27.29
2975	NYSE	OFG	Mon, Mar 15, 2004	27.35	27.64	27.10	27.27
2974	NYSE	OFG	Fri, Mar 12, 2004	27.18	27.56	27.18	27.35
2973	NYSE	OFG	Thu, Mar 11, 2004	26.82	27.45	26.77	27.14
2972	NYSE	OFG	Wed, Mar 10, 2004	27.45	27.64	26.76	26.76
2971	NYSE	OFG	Tue, Mar 9, 2004	27.14	27.48	27.02	27.30
2970	NYSE	OFG	Mon, Mar 8, 2004	27.15	27.50	27.00	27.00
2969	NYSE	OFG	Fri, Mar 5, 2004	27.18	27.83	27.14	27.15
2968	NYSE	OFG	Thu, Mar 4, 2004	26.36	27.48	26.36	27.48
2967	NYSE	OFG	Wed, Mar 3, 2004	25.91	26.23	25.45	26.00
2966	NYSE	OFG	Tue, Mar 2, 2004	26.16	26.16	25.68	25.69
2965	NYSE	OFG	Mon, Mar 1, 2004	26.03	26.32	25.91	26.24
2964	NYSE	OFG	Fri, Feb 27, 2004	25.95	26.14	25.85	26.12
2963	NYSE	OFG	Thu, Feb 26, 2004	26.36	26.36	25.82	26.00
2962	NYSE	OFG	Wed, Feb 25, 2004	26.14	26.36	25.85	26.36
2961	NYSE	OFG	Tue, Feb 24, 2004	25.45	26.50	25.45	25.91
2960	NYSE	OFG	Mon, Feb 23, 2004	25.23	25.52	25.07	25.45
2959	NYSE	OFG	Fri, Feb 20, 2004	24.98	25.41	24.91	25.03
2958	NYSE	OFG	Thu, Feb 19, 2004	25.00	25.17	24.86	24.94
2957	NYSE	OFG	Wed, Feb 18, 2004	24.68	25.08	24.50	24.96
2956	NYSE	OFG	Tue, Feb 17, 2004	24.09	24.73	24.05	24.72
2955	NYSE	OFG	Fri, Feb 13, 2004	24.51	24.63	23.54	24.09
2954	NYSE	OFG	Thu, Feb 12, 2004	24.55	24.87	24.36	24.51
2953	NYSE	OFG	Wed, Feb 11, 2004	24.23	24.82	24.16	24.64
2952	NYSE	OFG	Tue, Feb 10, 2004	23.36	24.15	23.36	24.14
2951	NYSE	OFG	Mon, Feb 9, 2004	22.73	23.44	22.47	23.18
2950	NYSE	OFG	Fri, Feb 6, 2004	22.73	22.90	22.68	22.70
2949	NYSE	OFG	Thu, Feb 5, 2004	22.91	23.14	22.54	22.86
2948	NYSE	OFG	Wed, Feb 4, 2004	22.95	23.12	22.41	22.73
2947	NYSE	OFG	Tue, Feb 3, 2004	23.32	23.35	22.95	23.01
2946	NYSE	OFG	Mon, Feb 2, 2004	23.18	23.45	23.14	23.27
2945	NYSE	OFG	Fri, Jan 30, 2004	23.18	23.35	23.10	23.18
2944	NYSE	OFG	Thu, Jan 29, 2004	23.62	23.63	22.91	23.09
2943	NYSE	OFG	Wed, Jan 28, 2004	23.73	23.73	23.14	23.39
2942	NYSE	OFG	Tue, Jan 27, 2004	24.04	24.04	23.64	23.75
2941	NYSE	OFG	Mon, Jan 26, 2004	23.77	24.13	23.40	24.13
2940	NYSE	OFG	Fri, Jan 23, 2004	23.34	23.88	23.29	23.86
2939	NYSE	OFG	Thu, Jan 22, 2004	23.59	23.72	23.25	23.28
2938	NYSE	OFG	Wed, Jan 21, 2004	23.72	23.72	23.45	23.62
2937	NYSE	OFG	Tue, Jan 20, 2004	22.68	23.72	22.68	23.72
2936	NYSE	OFG	Fri, Jan 16, 2004	23.82	23.86	22.45	22.45
2935	NYSE	OFG	Thu, Jan 15, 2004	23.45	23.59	23.10	23.59
2934	NYSE	OFG	Wed, Jan 14, 2004	23.55	23.62	23.39	23.58
2933	NYSE	OFG	Tue, Jan 13, 2004	23.41	23.49	23.00	23.49
2932	NYSE	OFG	Mon, Jan 12, 2004	23.50	23.54	23.14	23.50
2931	NYSE	OFG	Fri, Jan 9, 2004	23.55	23.61	23.39	23.46
2930	NYSE	OFG	Thu, Jan 8, 2004	23.25	23.55	23.15	23.55
2929	NYSE	OFG	Wed, Jan 7, 2004	23.15	23.43	22.77	23.16
2928	NYSE	OFG	Tue, Jan 6, 2004	23.49	23.55	23.13	23.15
2927	NYSE	OFG	Mon, Jan 5, 2004	23.64	23.67	23.36	23.55
2926	NYSE	OFG	Fri, Jan 2, 2004	23.41	23.59	23.09	23.37
2925	NYSE	OFG	Wed, Dec 31, 2003	23.71	23.71	23.30	23.36
2924	NYSE	OFG	Tue, Dec 30, 2003	23.77	23.78	23.41	23.77
2923	NYSE	OFG	Mon, Dec 29, 2003	23.27	23.69	23.21	23.68
2922	NYSE	OFG	Fri, Dec 26, 2003	22.89	22.98	22.81	22.97
2921	NYSE	OFG	Wed, Dec 24, 2003	23.02	23.10	22.94	22.94
2920	NYSE	OFG	Tue, Dec 23, 2003	23.13	23.13	22.82	23.06
2919	NYSE	OFG	Mon, Dec 22, 2003	22.62	23.14	22.62	23.14
2918	NYSE	OFG	Fri, Dec 19, 2003	23.01	23.01	22.40	22.62
2917	NYSE	OFG	Thu, Dec 18, 2003	22.91	23.05	22.69	23.01
2916	NYSE	OFG	Wed, Dec 17, 2003	22.77	22.97	22.73	22.90
2915	NYSE	OFG	Tue, Dec 16, 2003	22.64	22.79	22.56	22.77
2914	NYSE	OFG	Mon, Dec 15, 2003	22.55	23.11	22.50	22.63
2913	NYSE	OFG	Fri, Dec 12, 2003	22.19	22.47	22.11	22.47
2912	NYSE	OFG	Thu, Dec 11, 2003	22.03	22.19	22.03	22.15
2911	NYSE	OFG	Wed, Dec 10, 2003	22.03	22.40	21.82	21.98
2910	NYSE	OFG	Tue, Dec 9, 2003	22.03	22.30	21.65	21.98
2909	NYSE	OFG	Mon, Dec 8, 2003	22.40	22.40	21.79	21.98
2908	NYSE	OFG	Fri, Dec 5, 2003	21.61	22.40	21.60	22.40
2907	NYSE	OFG	Thu, Dec 4, 2003	21.49	21.82	21.33	21.66
2906	NYSE	OFG	Wed, Dec 3, 2003	22.36	22.72	21.45	21.50
2905	NYSE	OFG	Tue, Dec 2, 2003	22.64	23.11	22.33	22.33
2904	NYSE	OFG	Mon, Dec 1, 2003	22.60	22.88	22.60	22.81
2903	NYSE	OFG	Fri, Nov 28, 2003	22.88	22.93	22.56	22.56
2902	NYSE	OFG	Wed, Nov 26, 2003	22.60	22.88	22.47	22.88
2901	NYSE	OFG	Tue, Nov 25, 2003	22.26	22.75	21.90	22.56
2900	NYSE	OFG	Mon, Nov 24, 2003	21.09	22.23	21.09	22.23
2899	NYSE	OFG	Fri, Nov 21, 2003	21.24	21.49	21.03	21.04
2898	NYSE	OFG	Thu, Nov 20, 2003	21.03	21.48	20.83	21.29
2897	NYSE	OFG	Wed, Nov 19, 2003	20.66	21.07	20.65	21.03
2896	NYSE	OFG	Tue, Nov 18, 2003	20.73	21.07	20.66	20.66
2895	NYSE	OFG	Mon, Nov 17, 2003	20.60	20.94	20.46	20.75
2894	NYSE	OFG	Fri, Nov 14, 2003	20.69	20.83	20.58	20.60
2893	NYSE	OFG	Thu, Nov 13, 2003	20.66	20.74	20.62	20.74
2892	NYSE	OFG	Wed, Nov 12, 2003	20.45	20.66	20.38	20.66
2891	NYSE	OFG	Tue, Nov 11, 2003	20.41	20.53	20.25	20.44
2890	NYSE	OFG	Mon, Nov 10, 2003	20.70	20.76	20.41	20.42
2889	NYSE	OFG	Fri, Nov 7, 2003	20.91	21.09	20.67	20.67
2888	NYSE	OFG	Thu, Nov 6, 2003	21.03	21.07	20.60	20.87
2887	NYSE	OFG	Wed, Nov 5, 2003	20.79	20.99	20.54	20.99
2886	NYSE	OFG	Tue, Nov 4, 2003	20.92	21.16	20.67	20.80
2885	NYSE	OFG	Mon, Nov 3, 2003	21.16	21.24	20.86	20.91
2884	NYSE	OFG	Fri, Oct 31, 2003	21.12	21.23	20.91	21.17
2883	NYSE	OFG	Thu, Oct 30, 2003	21.23	21.23	20.99	21.12
2882	NYSE	OFG	Wed, Oct 29, 2003	20.66	21.15	20.60	21.15
2881	NYSE	OFG	Tue, Oct 28, 2003	20.08	20.64	20.08	20.62
2880	NYSE	OFG	Mon, Oct 27, 2003	19.92	20.17	19.92	20.04
2879	NYSE	OFG	Fri, Oct 24, 2003	20.00	20.37	19.88	19.88
2878	NYSE	OFG	Thu, Oct 23, 2003	20.33	20.62	19.93	19.93
2877	NYSE	OFG	Wed, Oct 22, 2003	20.83	20.91	20.37	20.37
2876	NYSE	OFG	Tue, Oct 21, 2003	20.70	20.87	20.59	20.86
2875	NYSE	OFG	Mon, Oct 20, 2003	20.66	20.92	20.45	20.76
2874	NYSE	OFG	Fri, Oct 17, 2003	20.95	20.95	20.49	20.66
2873	NYSE	OFG	Thu, Oct 16, 2003	20.66	20.95	20.61	20.90
2872	NYSE	OFG	Wed, Oct 15, 2003	20.95	20.95	20.45	20.45
2871	NYSE	OFG	Tue, Oct 14, 2003	20.87	20.98	20.83	20.95
2870	NYSE	OFG	Mon, Oct 13, 2003	20.66	20.87	20.66	20.83
2869	NYSE	OFG	Fri, Oct 10, 2003	20.73	20.73	20.45	20.66
2868	NYSE	OFG	Thu, Oct 9, 2003	20.74	20.99	20.64	20.76
2867	NYSE	OFG	Wed, Oct 8, 2003	20.52	20.74	20.08	20.57
2866	NYSE	OFG	Tue, Oct 7, 2003	20.55	20.77	20.41	20.58
2865	NYSE	OFG	Mon, Oct 6, 2003	20.91	21.03	20.50	20.59
2864	NYSE	OFG	Fri, Oct 3, 2003	20.87	20.99	20.60	20.83
2863	NYSE	OFG	Thu, Oct 2, 2003	20.66	20.87	20.50	20.87
2862	NYSE	OFG	Wed, Oct 1, 2003	20.02	20.87	20.02	20.65
2861	NYSE	OFG	Tue, Sep 30, 2003	20.01	20.50	19.89	20.05
2860	NYSE	OFG	Mon, Sep 29, 2003	19.88	20.25	19.74	19.92
2859	NYSE	OFG	Fri, Sep 26, 2003	20.10	20.26	19.83	19.84
2858	NYSE	OFG	Thu, Sep 25, 2003	20.66	20.71	20.17	20.17
2857	NYSE	OFG	Wed, Sep 24, 2003	20.74	20.86	20.62	20.62
2856	NYSE	OFG	Tue, Sep 23, 2003	20.38	20.79	20.32	20.79
2855	NYSE	OFG	Mon, Sep 22, 2003	20.94	20.94	20.33	20.42
2854	NYSE	OFG	Fri, Sep 19, 2003	20.74	20.99	20.66	20.98
2853	NYSE	OFG	Thu, Sep 18, 2003	20.59	20.97	20.53	20.85
2852	NYSE	OFG	Wed, Sep 17, 2003	20.66	20.66	20.40	20.59
2851	NYSE	OFG	Tue, Sep 16, 2003	20.58	20.66	20.33	20.66
2850	NYSE	OFG	Mon, Sep 15, 2003	20.25	20.54	20.24	20.51
2849	NYSE	OFG	Fri, Sep 12, 2003	20.25	20.25	19.97	20.24
2848	NYSE	OFG	Thu, Sep 11, 2003	20.00	20.41	19.89	20.30
2847	NYSE	OFG	Wed, Sep 10, 2003	20.22	20.25	19.88	20.04
2846	NYSE	OFG	Tue, Sep 9, 2003	20.87	21.03	20.25	20.26
2845	NYSE	OFG	Mon, Sep 8, 2003	20.69	21.20	20.66	20.91
2844	NYSE	OFG	Fri, Sep 5, 2003	21.12	21.28	20.65	20.69
2843	NYSE	OFG	Thu, Sep 4, 2003	20.87	21.23	20.87	21.06
2842	NYSE	OFG	Wed, Sep 3, 2003	20.91	20.93	20.68	20.83
2841	NYSE	OFG	Tue, Sep 2, 2003	20.91	20.91	20.55	20.91
2840	NYSE	OFG	Fri, Aug 29, 2003	20.66	21.07	20.55	20.87
2839	NYSE	OFG	Thu, Aug 28, 2003	20.66	20.83	20.64	20.69
2838	NYSE	OFG	Wed, Aug 27, 2003	20.66	20.83	20.64	20.69
2837	NYSE	OFG	Tue, Aug 26, 2003	20.62	20.70	20.25	20.54
2836	NYSE	OFG	Mon, Aug 25, 2003	20.99	21.05	20.66	20.66
2835	NYSE	OFG	Fri, Aug 22, 2003	21.64	21.64	21.00	21.03
2834	NYSE	OFG	Thu, Aug 21, 2003	21.49	21.78	21.34	21.65
2833	NYSE	OFG	Wed, Aug 20, 2003	21.03	21.42	20.95	21.42
2832	NYSE	OFG	Tue, Aug 19, 2003	20.29	21.07	20.27	21.07
2831	NYSE	OFG	Mon, Aug 18, 2003	19.83	20.25	19.59	20.25
2830	NYSE	OFG	Fri, Aug 15, 2003	20.00	20.04	19.51	19.75
2829	NYSE	OFG	Thu, Aug 14, 2003	19.64	19.92	19.64	19.92
2828	NYSE	OFG	Wed, Aug 13, 2003	20.25	20.25	19.59	19.61
2827	NYSE	OFG	Tue, Aug 12, 2003	19.93	20.15	19.75	20.15
2826	NYSE	OFG	Mon, Aug 11, 2003	19.38	19.98	19.36	19.93
2825	NYSE	OFG	Fri, Aug 8, 2003	19.42	19.74	19.34	19.34
2824	NYSE	OFG	Thu, Aug 7, 2003	19.55	19.55	19.17	19.28
2823	NYSE	OFG	Wed, Aug 6, 2003	19.80	19.80	19.31	19.59
2822	NYSE	OFG	Tue, Aug 5, 2003	20.64	20.66	19.80	19.80
2821	NYSE	OFG	Mon, Aug 4, 2003	21.32	21.32	20.12	20.42
2820	NYSE	OFG	Fri, Aug 1, 2003	21.90	21.94	21.41	21.41
2819	NYSE	OFG	Thu, Jul 31, 2003	22.15	22.23	21.90	21.90
2818	NYSE	OFG	Wed, Jul 30, 2003	22.10	22.15	22.03	22.14
2817	NYSE	OFG	Tue, Jul 29, 2003	22.11	22.19	21.93	22.10
2816	NYSE	OFG	Mon, Jul 28, 2003	22.23	22.26	22.07	22.07
2815	NYSE	OFG	Fri, Jul 25, 2003	22.07	22.19	22.07	22.07
2814	NYSE	OFG	Thu, Jul 24, 2003	22.08	22.26	22.00	22.07
2813	NYSE	OFG	Wed, Jul 23, 2003	22.19	22.19	21.90	22.07
2812	NYSE	OFG	Tue, Jul 22, 2003	21.58	22.23	21.58	22.18
2811	NYSE	OFG	Mon, Jul 21, 2003	21.90	21.90	21.49	21.58
2810	NYSE	OFG	Fri, Jul 18, 2003	22.03	22.22	21.90	21.90
2809	NYSE	OFG	Thu, Jul 17, 2003	22.13	22.23	21.88	21.98
2808	NYSE	OFG	Wed, Jul 16, 2003	21.96	22.23	21.87	22.16
2807	NYSE	OFG	Tue, Jul 15, 2003	22.31	22.31	21.77	21.88
2806	NYSE	OFG	Mon, Jul 14, 2003	21.41	22.31	21.41	22.30
2805	NYSE	OFG	Fri, Jul 11, 2003	20.88	21.39	20.88	21.39
2804	NYSE	OFG	Thu, Jul 10, 2003	21.07	21.15	20.87	20.87
2803	NYSE	OFG	Wed, Jul 9, 2003	21.05	21.22	20.92	21.09
2802	NYSE	OFG	Tue, Jul 8, 2003	21.36	21.36	20.99	21.05
2801	NYSE	OFG	Mon, Jul 7, 2003	21.28	21.49	21.07	21.28
2800	NYSE	OFG	Thu, Jul 3, 2003	21.44	21.47	21.23	21.23
2799	NYSE	OFG	Wed, Jul 2, 2003	21.32	21.48	21.17	21.48
2798	NYSE	OFG	Tue, Jul 1, 2003	21.23	21.41	20.99	21.28
2797	NYSE	OFG	Mon, Jun 30, 2003	20.79	21.26	20.79	21.23
2796	NYSE	OFG	Fri, Jun 27, 2003	20.45	20.83	20.45	20.74
2795	NYSE	OFG	Thu, Jun 26, 2003	20.30	20.52	20.17	20.41
2794	NYSE	OFG	Wed, Jun 25, 2003	20.70	20.70	20.22	20.37
2793	NYSE	OFG	Tue, Jun 24, 2003	20.50	20.81	20.25	20.74
2792	NYSE	OFG	Mon, Jun 23, 2003	20.87	20.89	20.21	20.42
2791	NYSE	OFG	Fri, Jun 20, 2003	20.91	20.95	20.67	20.87
2790	NYSE	OFG	Thu, Jun 19, 2003	21.07	21.12	20.81	20.92
2789	NYSE	OFG	Wed, Jun 18, 2003	21.12	21.15	20.95	21.12
2788	NYSE	OFG	Tue, Jun 17, 2003	21.07	21.34	20.99	21.19
2787	NYSE	OFG	Mon, Jun 16, 2003	21.14	21.24	20.25	21.12
2786	NYSE	OFG	Fri, Jun 13, 2003	21.50	21.53	21.16	21.22
2785	NYSE	OFG	Thu, Jun 12, 2003	21.85	21.91	21.49	21.49
2784	NYSE	OFG	Wed, Jun 11, 2003	21.52	21.77	21.49	21.77
2783	NYSE	OFG	Tue, Jun 10, 2003	21.65	21.72	21.32	21.56
2782	NYSE	OFG	Mon, Jun 9, 2003	21.47	21.69	21.47	21.60
2781	NYSE	OFG	Fri, Jun 6, 2003	21.32	21.55	21.26	21.47
2780	NYSE	OFG	Thu, Jun 5, 2003	21.41	21.69	21.24	21.24
2779	NYSE	OFG	Wed, Jun 4, 2003	21.07	21.44	21.03	21.44
2778	NYSE	OFG	Tue, Jun 3, 2003	21.01	21.07	20.76	21.07
2777	NYSE	OFG	Mon, Jun 2, 2003	20.74	21.03	20.70	21.03
2776	NYSE	OFG	Fri, May 30, 2003	20.98	21.06	20.66	20.81
2775	NYSE	OFG	Thu, May 29, 2003	20.85	20.98	20.65	20.98
2774	NYSE	OFG	Wed, May 28, 2003	20.94	20.97	20.78	20.81
2773	NYSE	OFG	Tue, May 27, 2003	21.06	21.17	20.95	20.98
2772	NYSE	OFG	Fri, May 23, 2003	21.00	21.07	20.81	21.06
2771	NYSE	OFG	Thu, May 22, 2003	20.77	21.05	20.74	21.04
2770	NYSE	OFG	Wed, May 21, 2003	20.72	20.82	20.71	20.78
2769	NYSE	OFG	Tue, May 20, 2003	20.70	20.88	20.67	20.68
2768	NYSE	OFG	Mon, May 19, 2003	20.66	20.76	20.63	20.67
2767	NYSE	OFG	Fri, May 16, 2003	20.91	20.99	20.66	20.69
2766	NYSE	OFG	Thu, May 15, 2003	20.83	21.12	20.83	21.04
2765	NYSE	OFG	Wed, May 14, 2003	21.20	21.26	21.05	21.08
2764	NYSE	OFG	Tue, May 13, 2003	21.31	21.36	21.00	21.20
2763	NYSE	OFG	Mon, May 12, 2003	21.49	21.49	21.16	21.33
2762	NYSE	OFG	Fri, May 9, 2003	21.07	21.49	21.07	21.49
2761	NYSE	OFG	Thu, May 8, 2003	20.95	21.07	20.83	21.02
2760	NYSE	OFG	Wed, May 7, 2003	20.87	21.20	20.74	20.93
2759	NYSE	OFG	Tue, May 6, 2003	20.66	21.07	20.66	20.83
2758	NYSE	OFG	Mon, May 5, 2003	20.66	21.12	20.55	20.70
2757	NYSE	OFG	Fri, May 2, 2003	20.41	20.75	20.41	20.60
2756	NYSE	OFG	Thu, May 1, 2003	20.29	20.48	20.22	20.40
2755	NYSE	OFG	Wed, Apr 30, 2003	20.23	20.37	20.19	20.33
2754	NYSE	OFG	Tue, Apr 29, 2003	19.92	20.32	19.90	20.22
2753	NYSE	OFG	Mon, Apr 28, 2003	20.02	20.03	19.88	19.93
2752	NYSE	OFG	Fri, Apr 25, 2003	19.83	20.21	19.80	20.02
2751	NYSE	OFG	Thu, Apr 24, 2003	19.92	19.92	19.79	19.84
2750	NYSE	OFG	Wed, Apr 23, 2003	19.55	19.93	19.55	19.88
2749	NYSE	OFG	Tue, Apr 22, 2003	19.46	19.75	19.34	19.62
2748	NYSE	OFG	Mon, Apr 21, 2003	19.42	19.83	19.41	19.46
2747	NYSE	OFG	Thu, Apr 17, 2003	19.04	19.35	18.91	19.34
2746	NYSE	OFG	Wed, Apr 16, 2003	18.47	19.22	18.47	19.01
2745	NYSE	OFG	Tue, Apr 15, 2003	18.07	18.51	17.92	18.46
2744	NYSE	OFG	Mon, Apr 14, 2003	18.18	18.22	17.93	18.14
2743	NYSE	OFG	Fri, Apr 11, 2003	17.94	18.34	17.94	18.23
2742	NYSE	OFG	Thu, Apr 10, 2003	17.98	18.10	17.89	18.02
2741	NYSE	OFG	Wed, Apr 9, 2003	18.39	18.42	17.89	17.90
2740	NYSE	OFG	Tue, Apr 8, 2003	18.14	18.20	18.14	18.18
2739	NYSE	OFG	Mon, Apr 7, 2003	18.02	18.38	17.98	18.06
2738	NYSE	OFG	Fri, Apr 4, 2003	18.38	18.39	17.84	17.94
2737	NYSE	OFG	Thu, Apr 3, 2003	17.98	18.51	17.82	18.37
2736	NYSE	OFG	Wed, Apr 2, 2003	17.98	17.98	17.45	17.97
2735	NYSE	OFG	Tue, Apr 1, 2003	17.89	17.98	17.88	17.98
2734	NYSE	OFG	Mon, Mar 31, 2003	17.96	17.96	17.85	17.85
2733	NYSE	OFG	Fri, Mar 28, 2003	17.70	18.06	17.69	17.96
2732	NYSE	OFG	Thu, Mar 27, 2003	17.71	17.77	17.65	17.77
2731	NYSE	OFG	Wed, Mar 26, 2003	17.93	17.98	17.60	17.85
2730	NYSE	OFG	Tue, Mar 25, 2003	17.60	18.00	17.36	17.93
2729	NYSE	OFG	Mon, Mar 24, 2003	17.69	17.73	17.38	17.64
2728	NYSE	OFG	Fri, Mar 21, 2003	17.42	17.75	17.36	17.73
2727	NYSE	OFG	Thu, Mar 20, 2003	17.64	17.64	17.31	17.44
2726	NYSE	OFG	Wed, Mar 19, 2003	17.70	17.77	17.52	17.73
2725	NYSE	OFG	Tue, Mar 18, 2003	17.85	17.85	17.56	17.79
2724	NYSE	OFG	Mon, Mar 17, 2003	17.36	18.09	17.36	17.96
2723	NYSE	OFG	Fri, Mar 14, 2003	17.25	17.56	17.19	17.52
2722	NYSE	OFG	Thu, Mar 13, 2003	17.36	17.40	16.97	17.23
2721	NYSE	OFG	Wed, Mar 12, 2003	16.93	17.39	16.81	17.34
2720	NYSE	OFG	Tue, Mar 11, 2003	16.69	16.93	16.69	16.93
2719	NYSE	OFG	Mon, Mar 10, 2003	16.78	16.87	16.61	16.73
2718	NYSE	OFG	Fri, Mar 7, 2003	17.02	17.02	16.78	16.78
2717	NYSE	OFG	Thu, Mar 6, 2003	17.48	17.48	16.95	17.10
2716	NYSE	OFG	Wed, Mar 5, 2003	17.77	17.89	17.44	17.56
2715	NYSE	OFG	Tue, Mar 4, 2003	17.83	18.03	17.72	17.73
2714	NYSE	OFG	Mon, Mar 3, 2003	17.66	18.06	17.64	17.79
2713	NYSE	OFG	Fri, Feb 28, 2003	17.93	18.02	17.56	17.56
2712	NYSE	OFG	Thu, Feb 27, 2003	17.83	17.93	17.77	17.93
2711	NYSE	OFG	Wed, Feb 26, 2003	17.79	17.89	17.74	17.83
2710	NYSE	OFG	Tue, Feb 25, 2003	17.98	17.98	17.70	17.81
2709	NYSE	OFG	Mon, Feb 24, 2003	17.98	17.98	17.79	17.92
2708	NYSE	OFG	Fri, Feb 21, 2003	17.85	17.93	17.82	17.93
2707	NYSE	OFG	Thu, Feb 20, 2003	17.93	17.95	17.69	17.90
2706	NYSE	OFG	Wed, Feb 19, 2003	17.85	17.93	17.73	17.93
2705	NYSE	OFG	Tue, Feb 18, 2003	17.93	17.93	17.69	17.88
2704	NYSE	OFG	Fri, Feb 14, 2003	17.83	17.93	17.83	17.93
2703	NYSE	OFG	Thu, Feb 13, 2003	17.64	17.93	17.60	17.84
2702	NYSE	OFG	Wed, Feb 12, 2003	17.51	17.77	17.51	17.64
2701	NYSE	OFG	Tue, Feb 11, 2003	17.77	17.77	17.51	17.63
2700	NYSE	OFG	Mon, Feb 10, 2003	17.52	17.84	17.44	17.77
2699	NYSE	OFG	Fri, Feb 7, 2003	17.83	17.83	17.43	17.50
2698	NYSE	OFG	Thu, Feb 6, 2003	17.75	17.92	17.69	17.84
2697	NYSE	OFG	Wed, Feb 5, 2003	17.98	18.05	17.60	17.71
2696	NYSE	OFG	Tue, Feb 4, 2003	17.79	18.07	17.73	17.93
2695	NYSE	OFG	Mon, Feb 3, 2003	17.92	17.99	17.52	17.69
2694	NYSE	OFG	Fri, Jan 31, 2003	17.36	18.17	17.36	17.92
2693	NYSE	OFG	Thu, Jan 30, 2003	17.62	17.70	17.26	17.36
2692	NYSE	OFG	Wed, Jan 29, 2003	17.34	17.62	17.27	17.62
2691	NYSE	OFG	Tue, Jan 28, 2003	17.36	17.41	17.19	17.34
2690	NYSE	OFG	Mon, Jan 27, 2003	17.02	17.42	17.02	17.19
2689	NYSE	OFG	Fri, Jan 24, 2003	17.60	17.60	17.02	17.02
2688	NYSE	OFG	Thu, Jan 23, 2003	16.98	17.56	16.98	17.49
2687	NYSE	OFG	Wed, Jan 22, 2003	17.23	17.27	17.02	17.07
2686	NYSE	OFG	Tue, Jan 21, 2003	17.66	17.69	17.27	17.30
2685	NYSE	OFG	Fri, Jan 17, 2003	18.02	18.02	17.44	17.79
2684	NYSE	OFG	Thu, Jan 16, 2003	17.36	17.83	17.34	17.69
2683	NYSE	OFG	Wed, Jan 15, 2003	16.99	17.36	16.83	17.36
2682	NYSE	OFG	Tue, Jan 14, 2003	16.97	16.99	16.93	16.98
2681	NYSE	OFG	Mon, Jan 13, 2003	16.99	17.06	16.91	16.97
2680	NYSE	OFG	Fri, Jan 10, 2003	16.92	16.99	16.85	16.98
2679	NYSE	OFG	Thu, Jan 9, 2003	16.60	17.04	16.56	16.90
2678	NYSE	OFG	Wed, Jan 8, 2003	16.76	16.96	16.55	16.63
2677	NYSE	OFG	Tue, Jan 7, 2003	17.02	17.02	16.69	16.78
2676	NYSE	OFG	Mon, Jan 6, 2003	16.66	17.01	16.66	16.96
2675	NYSE	OFG	Fri, Jan 3, 2003	16.52	16.68	16.36	16.60
2674	NYSE	OFG	Thu, Jan 2, 2003	16.20	16.59	16.20	16.58
2673	NYSE	OFG	Tue, Dec 31, 2002	16.42	16.46	16.24	16.25
2672	NYSE	OFG	Mon, Dec 30, 2002	16.73	16.73	16.42	16.42
2671	NYSE	OFG	Fri, Dec 27, 2002	16.89	16.89	16.67	16.67
2670	NYSE	OFG	Thu, Dec 26, 2002	16.54	16.89	16.53	16.89
2669	NYSE	OFG	Tue, Dec 24, 2002	16.93	16.94	16.64	16.66
2668	NYSE	OFG	Mon, Dec 23, 2002	16.73	17.06	16.73	16.93
2667	NYSE	OFG	Fri, Dec 20, 2002	16.83	16.89	16.44	16.73
2666	NYSE	OFG	Thu, Dec 19, 2002	16.79	16.96	16.73	16.79
2665	NYSE	OFG	Wed, Dec 18, 2002	16.95	17.02	16.73	16.73
2664	NYSE	OFG	Tue, Dec 17, 2002	17.07	17.16	16.93	16.99
2663	NYSE	OFG	Mon, Dec 16, 2002	16.60	17.06	16.60	17.03
2662	NYSE	OFG	Fri, Dec 13, 2002	16.63	16.79	16.53	16.53
2661	NYSE	OFG	Thu, Dec 12, 2002	16.77	16.79	16.66	16.66
2660	NYSE	OFG	Wed, Dec 11, 2002	16.58	16.79	16.54	16.76
2659	NYSE	OFG	Tue, Dec 10, 2002	16.50	16.81	16.50	16.59
2658	NYSE	OFG	Mon, Dec 9, 2002	16.44	16.60	16.41	16.54
2657	NYSE	OFG	Fri, Dec 6, 2002	16.53	16.63	16.20	16.44
2656	NYSE	OFG	Thu, Dec 5, 2002	16.57	16.60	16.50	16.59
2655	NYSE	OFG	Wed, Dec 4, 2002	16.60	16.63	16.26	16.57
2654	NYSE	OFG	Tue, Dec 3, 2002	16.56	17.02	16.56	16.62
2653	NYSE	OFG	Mon, Dec 2, 2002	16.60	16.78	16.36	16.63
2652	NYSE	OFG	Fri, Nov 29, 2002	16.73	16.77	16.53	16.53
2651	NYSE	OFG	Wed, Nov 27, 2002	16.50	16.86	16.48	16.73
2650	NYSE	OFG	Tue, Nov 26, 2002	16.60	16.73	16.40	16.44
2649	NYSE	OFG	Mon, Nov 25, 2002	16.33	16.79	16.33	16.60
2648	NYSE	OFG	Fri, Nov 22, 2002	16.66	16.66	16.56	16.60
2647	NYSE	OFG	Thu, Nov 21, 2002	16.66	16.86	16.56	16.64
2646	NYSE	OFG	Wed, Nov 20, 2002	16.23	16.66	16.23	16.66
2645	NYSE	OFG	Tue, Nov 19, 2002	16.30	16.52	16.11	16.21
2644	NYSE	OFG	Mon, Nov 18, 2002	16.48	16.53	16.30	16.41
2643	NYSE	OFG	Fri, Nov 15, 2002	16.50	16.53	16.34	16.44
2642	NYSE	OFG	Thu, Nov 14, 2002	15.52	16.53	15.51	16.53
2641	NYSE	OFG	Wed, Nov 13, 2002	15.60	15.78	15.40	15.50
2640	NYSE	OFG	Tue, Nov 12, 2002	15.29	15.60	15.27	15.60
2639	NYSE	OFG	Mon, Nov 11, 2002	15.74	15.74	15.27	15.27
2638	NYSE	OFG	Fri, Nov 8, 2002	15.83	15.87	15.60	15.74
2637	NYSE	OFG	Thu, Nov 7, 2002	16.03	16.03	15.84	15.88
2636	NYSE	OFG	Wed, Nov 6, 2002	15.83	16.03	15.80	16.03
2635	NYSE	OFG	Tue, Nov 5, 2002	15.87	15.88	15.80	15.83
2634	NYSE	OFG	Mon, Nov 4, 2002	15.93	15.97	15.74	15.87
2633	NYSE	OFG	Fri, Nov 1, 2002	15.41	15.80	15.35	15.77
2632	NYSE	OFG	Thu, Oct 31, 2002	15.60	15.70	15.42	15.44
2631	NYSE	OFG	Wed, Oct 30, 2002	15.47	15.66	15.41	15.66
2630	NYSE	OFG	Tue, Oct 29, 2002	15.21	15.47	15.17	15.47
2629	NYSE	OFG	Mon, Oct 28, 2002	15.21	15.36	15.11	15.14
2628	NYSE	OFG	Fri, Oct 25, 2002	14.91	15.33	14.82	15.26
2627	NYSE	OFG	Thu, Oct 24, 2002	15.34	15.34	14.81	14.94
2626	NYSE	OFG	Wed, Oct 23, 2002	14.93	15.27	14.92	15.27
2625	NYSE	OFG	Tue, Oct 22, 2002	15.17	15.17	14.84	14.94
2624	NYSE	OFG	Mon, Oct 21, 2002	15.21	15.21	14.68	15.19
2623	NYSE	OFG	Fri, Oct 18, 2002	15.19	15.21	14.95	15.21
2622	NYSE	OFG	Thu, Oct 17, 2002	14.71	15.19	14.71	15.19
2621	NYSE	OFG	Wed, Oct 16, 2002	14.81	15.21	14.57	14.62
2620	NYSE	OFG	Tue, Oct 15, 2002	13.63	14.94	13.39	14.81
2619	NYSE	OFG	Mon, Oct 14, 2002	13.55	13.62	13.42	13.49
2618	NYSE	OFG	Fri, Oct 11, 2002	13.26	13.67	13.26	13.58
2617	NYSE	OFG	Thu, Oct 10, 2002	13.06	13.22	12.58	13.22
2616	NYSE	OFG	Wed, Oct 9, 2002	13.94	13.94	13.12	13.12
2615	NYSE	OFG	Tue, Oct 8, 2002	13.67	14.07	13.67	14.07
2614	NYSE	OFG	Mon, Oct 7, 2002	14.45	14.45	13.62	13.66
2613	NYSE	OFG	Fri, Oct 4, 2002	14.49	14.65	14.41	14.41
2612	NYSE	OFG	Thu, Oct 3, 2002	14.44	14.55	14.35	14.35
2611	NYSE	OFG	Wed, Oct 2, 2002	14.75	14.78	14.41	14.41
2610	NYSE	OFG	Tue, Oct 1, 2002	14.55	14.88	14.23	14.74
2609	NYSE	OFG	Mon, Sep 30, 2002	14.25	14.64	14.22	14.55
2608	NYSE	OFG	Fri, Sep 27, 2002	14.64	14.71	14.27	14.39
2607	NYSE	OFG	Thu, Sep 26, 2002	14.26	14.64	14.26	14.64
2606	NYSE	OFG	Wed, Sep 25, 2002	13.79	14.35	13.62	14.35
2605	NYSE	OFG	Tue, Sep 24, 2002	13.62	13.94	13.62	13.72
2604	NYSE	OFG	Mon, Sep 23, 2002	14.02	14.02	13.74	13.75
2603	NYSE	OFG	Fri, Sep 20, 2002	14.39	14.39	13.81	14.07
2602	NYSE	OFG	Thu, Sep 19, 2002	14.12	14.23	13.82	14.23
2601	NYSE	OFG	Wed, Sep 18, 2002	14.31	14.31	14.06	14.12
2600	NYSE	OFG	Tue, Sep 17, 2002	14.55	14.55	14.25	14.31
2599	NYSE	OFG	Mon, Sep 16, 2002	14.48	14.55	14.43	14.55
2598	NYSE	OFG	Fri, Sep 13, 2002	14.41	14.55	14.41	14.55
2597	NYSE	OFG	Thu, Sep 12, 2002	14.68	14.68	14.38	14.41
2596	NYSE	OFG	Wed, Sep 11, 2002	14.55	14.76	14.55	14.72
2595	NYSE	OFG	Tue, Sep 10, 2002	14.71	14.81	14.41	14.53
2594	NYSE	OFG	Mon, Sep 9, 2002	14.86	14.86	14.72	14.82
2593	NYSE	OFG	Fri, Sep 6, 2002	14.88	14.96	14.68	14.88
2592	NYSE	OFG	Thu, Sep 5, 2002	15.38	15.41	14.94	14.96
2591	NYSE	OFG	Wed, Sep 4, 2002	15.04	15.24	14.95	15.23
2590	NYSE	OFG	Tue, Sep 3, 2002	15.41	15.41	14.94	14.94
2589	NYSE	OFG	Fri, Aug 30, 2002	15.69	15.89	15.44	15.44
2588	NYSE	OFG	Thu, Aug 29, 2002	15.41	15.66	15.39	15.66
2587	NYSE	OFG	Wed, Aug 28, 2002	15.44	15.46	15.14	15.34
2586	NYSE	OFG	Tue, Aug 27, 2002	15.54	15.57	15.41	15.49
2585	NYSE	OFG	Mon, Aug 26, 2002	15.42	15.50	15.34	15.50
2584	NYSE	OFG	Fri, Aug 23, 2002	15.75	15.75	15.41	15.41
2583	NYSE	OFG	Thu, Aug 22, 2002	15.80	15.80	15.70	15.80
2582	NYSE	OFG	Wed, Aug 21, 2002	15.80	15.90	15.70	15.79
2581	NYSE	OFG	Tue, Aug 20, 2002	15.87	15.87	15.67	15.75
2580	NYSE	OFG	Mon, Aug 19, 2002	15.86	15.87	15.77	15.87
2579	NYSE	OFG	Fri, Aug 16, 2002	15.70	15.83	15.70	15.83
2578	NYSE	OFG	Thu, Aug 15, 2002	15.74	15.80	15.73	15.73
2577	NYSE	OFG	Wed, Aug 14, 2002	15.50	15.70	15.34	15.70
2576	NYSE	OFG	Tue, Aug 13, 2002	15.80	16.07	15.47	15.47
2575	NYSE	OFG	Mon, Aug 12, 2002	16.16	16.16	15.70	15.80
2574	NYSE	OFG	Fri, Aug 9, 2002	16.09	16.23	16.08	16.16
2573	NYSE	OFG	Thu, Aug 8, 2002	15.87	16.07	15.87	16.07
2572	NYSE	OFG	Wed, Aug 7, 2002	15.90	15.92	15.74	15.86
2571	NYSE	OFG	Tue, Aug 6, 2002	15.48	15.86	15.41	15.86
2570	NYSE	OFG	Mon, Aug 5, 2002	16.23	16.25	15.47	15.47
2569	NYSE	OFG	Fri, Aug 2, 2002	16.23	16.23	16.13	16.13
2568	NYSE	OFG	Thu, Aug 1, 2002	16.01	16.19	16.01	16.19
2567	NYSE	OFG	Wed, Jul 31, 2002	16.20	16.50	15.91	15.93
2566	NYSE	OFG	Tue, Jul 30, 2002	16.53	16.61	15.85	16.13
2565	NYSE	OFG	Mon, Jul 29, 2002	15.87	16.53	15.87	16.53
2564	NYSE	OFG	Fri, Jul 26, 2002	15.60	15.77	15.54	15.77
2563	NYSE	OFG	Thu, Jul 25, 2002	15.41	15.86	15.27	15.48
2562	NYSE	OFG	Wed, Jul 24, 2002	14.71	15.37	14.22	15.37
2561	NYSE	OFG	Tue, Jul 23, 2002	14.78	15.27	14.68	14.70
2560	NYSE	OFG	Mon, Jul 22, 2002	14.78	14.91	13.95	14.48
2559	NYSE	OFG	Fri, Jul 19, 2002	15.31	15.31	14.77	14.88
2558	NYSE	OFG	Thu, Jul 18, 2002	16.07	16.17	15.31	15.31
2557	NYSE	OFG	Wed, Jul 17, 2002	16.07	16.14	15.74	16.10
2556	NYSE	OFG	Tue, Jul 16, 2002	16.20	16.41	16.03	16.07
2555	NYSE	OFG	Mon, Jul 15, 2002	16.40	16.40	16.03	16.14
2554	NYSE	OFG	Fri, Jul 12, 2002	16.43	16.61	16.36	16.36
2553	NYSE	OFG	Thu, Jul 11, 2002	16.26	16.40	16.20	16.39
2552	NYSE	OFG	Wed, Jul 10, 2002	16.69	16.69	16.26	16.27
2551	NYSE	OFG	Tue, Jul 9, 2002	16.40	16.73	16.34	16.69
2550	NYSE	OFG	Mon, Jul 8, 2002	16.33	16.50	16.33	16.40
2549	NYSE	OFG	Fri, Jul 5, 2002	16.37	16.40	16.24	16.38
2548	NYSE	OFG	Wed, Jul 3, 2002	16.17	16.36	16.04	16.36
2547	NYSE	OFG	Tue, Jul 2, 2002	16.20	16.43	16.12	16.21
2546	NYSE	OFG	Mon, Jul 1, 2002	16.78	16.78	16.13	16.13
2545	NYSE	OFG	Fri, Jun 28, 2002	16.21	16.77	16.13	16.77
2544	NYSE	OFG	Thu, Jun 27, 2002	16.13	16.20	15.93	16.19
2543	NYSE	OFG	Wed, Jun 26, 2002	16.01	16.20	15.97	16.13
2542	NYSE	OFG	Tue, Jun 25, 2002	16.10	16.22	16.03	16.17
2541	NYSE	OFG	Mon, Jun 24, 2002	16.00	16.17	15.87	16.17
2540	NYSE	OFG	Fri, Jun 21, 2002	16.00	16.03	15.93	15.97
2539	NYSE	OFG	Thu, Jun 20, 2002	16.10	16.13	15.93	15.93
2538	NYSE	OFG	Wed, Jun 19, 2002	16.00	16.30	15.87	16.08
2537	NYSE	OFG	Tue, Jun 18, 2002	16.07	16.30	15.93	16.03
2536	NYSE	OFG	Mon, Jun 17, 2002	15.87	16.20	15.87	16.07
2535	NYSE	OFG	Fri, Jun 14, 2002	15.44	15.83	15.37	15.83
2534	NYSE	OFG	Thu, Jun 13, 2002	15.60	15.72	15.44	15.46
2533	NYSE	OFG	Wed, Jun 12, 2002	15.41	15.64	15.34	15.64
2532	NYSE	OFG	Tue, Jun 11, 2002	15.46	15.57	15.37	15.38
2531	NYSE	OFG	Mon, Jun 10, 2002	15.34	15.74	15.34	15.46
2530	NYSE	OFG	Fri, Jun 7, 2002	15.02	15.31	14.90	15.31
2529	NYSE	OFG	Thu, Jun 6, 2002	15.54	15.56	15.01	15.01
2528	NYSE	OFG	Wed, Jun 5, 2002	15.71	15.75	15.58	15.59
2527	NYSE	OFG	Tue, Jun 4, 2002	15.64	15.80	15.44	15.74
2526	NYSE	OFG	Mon, Jun 3, 2002	15.94	15.94	15.64	15.64
2525	NYSE	OFG	Fri, May 31, 2002	15.71	15.94	15.54	15.94
2524	NYSE	OFG	Thu, May 30, 2002	15.83	15.87	15.36	15.71
2523	NYSE	OFG	Wed, May 29, 2002	15.74	15.83	15.70	15.83
2522	NYSE	OFG	Tue, May 28, 2002	15.54	15.67	15.47	15.67
2521	NYSE	OFG	Fri, May 24, 2002	15.87	15.87	15.54	15.54
2520	NYSE	OFG	Thu, May 23, 2002	15.52	15.86	15.41	15.86
2519	NYSE	OFG	Wed, May 22, 2002	15.41	15.53	15.41	15.53
2518	NYSE	OFG	Tue, May 21, 2002	15.82	15.82	15.53	15.53
2517	NYSE	OFG	Mon, May 20, 2002	15.93	15.93	15.60	15.83
2516	NYSE	OFG	Fri, May 17, 2002	15.89	16.00	15.80	16.00
2515	NYSE	OFG	Thu, May 16, 2002	15.36	15.97	15.27	15.97
2514	NYSE	OFG	Wed, May 15, 2002	14.59	15.39	14.59	15.37
2513	NYSE	OFG	Tue, May 14, 2002	14.55	14.88	14.35	14.55
2512	NYSE	OFG	Mon, May 13, 2002	13.98	14.54	13.95	14.54
2511	NYSE	OFG	Fri, May 10, 2002	13.98	13.98	13.85	13.90
2510	NYSE	OFG	Thu, May 9, 2002	14.05	14.20	13.95	14.02
2509	NYSE	OFG	Wed, May 8, 2002	13.85	14.08	13.85	14.08
2508	NYSE	OFG	Tue, May 7, 2002	13.82	13.92	13.72	13.85
2507	NYSE	OFG	Mon, May 6, 2002	13.95	14.40	13.82	13.82
2506	NYSE	OFG	Fri, May 3, 2002	14.05	14.22	13.60	13.75
2505	NYSE	OFG	Thu, May 2, 2002	14.48	14.51	14.10	14.10
2504	NYSE	OFG	Wed, May 1, 2002	14.35	14.51	14.35	14.48
2503	NYSE	OFG	Tue, Apr 30, 2002	13.76	14.41	13.76	14.41
2502	NYSE	OFG	Mon, Apr 29, 2002	13.70	13.80	13.66	13.77
2501	NYSE	OFG	Fri, Apr 26, 2002	14.08	14.10	13.69	13.70
2500	NYSE	OFG	Thu, Apr 25, 2002	14.28	14.29	14.08	14.18
2499	NYSE	OFG	Wed, Apr 24, 2002	14.31	14.45	14.15	14.21
2498	NYSE	OFG	Tue, Apr 23, 2002	14.33	14.41	14.19	14.21
2497	NYSE	OFG	Mon, Apr 22, 2002	14.49	14.72	14.33	14.33
2496	NYSE	OFG	Fri, Apr 19, 2002	14.88	14.88	14.02	14.49
2495	NYSE	OFG	Thu, Apr 18, 2002	15.03	15.24	14.71	14.88
2494	NYSE	OFG	Wed, Apr 17, 2002	15.04	15.41	15.01	15.03
2493	NYSE	OFG	Tue, Apr 16, 2002	15.21	15.31	14.61	15.11
2492	NYSE	OFG	Mon, Apr 15, 2002	14.18	15.25	13.94	15.04
2491	NYSE	OFG	Fri, Apr 12, 2002	13.62	14.18	13.42	14.18
2490	NYSE	OFG	Thu, Apr 11, 2002	14.12	14.12	13.55	13.55
2489	NYSE	OFG	Wed, Apr 10, 2002	14.05	14.18	13.88	14.15
2488	NYSE	OFG	Tue, Apr 9, 2002	14.22	14.35	14.00	14.00
2487	NYSE	OFG	Mon, Apr 8, 2002	13.75	14.22	13.75	14.22
2486	NYSE	OFG	Fri, Apr 5, 2002	13.55	14.05	13.55	13.75
2485	NYSE	OFG	Thu, Apr 4, 2002	13.22	13.64	12.89	13.64
2484	NYSE	OFG	Wed, Apr 3, 2002	13.38	13.67	13.26	13.26
2483	NYSE	OFG	Tue, Apr 2, 2002	13.72	13.79	13.33	13.33
2482	NYSE	OFG	Mon, Apr 1, 2002	13.85	13.95	13.65	13.88
2481	NYSE	OFG	Thu, Mar 28, 2002	14.37	14.49	14.02	14.02
2480	NYSE	OFG	Wed, Mar 27, 2002	14.03	14.38	14.03	14.38
2479	NYSE	OFG	Tue, Mar 26, 2002	13.90	14.09	13.85	14.03
2478	NYSE	OFG	Mon, Mar 25, 2002	14.09	14.09	13.63	13.83
2477	NYSE	OFG	Fri, Mar 22, 2002	13.81	14.27	13.52	13.95
2476	NYSE	OFG	Thu, Mar 21, 2002	13.55	13.82	13.37	13.82
2475	NYSE	OFG	Wed, Mar 20, 2002	13.67	13.67	13.52	13.52
2474	NYSE	OFG	Tue, Mar 19, 2002	13.72	13.75	13.61	13.64
2473	NYSE	OFG	Mon, Mar 18, 2002	13.70	13.76	13.34	13.76
2472	NYSE	OFG	Fri, Mar 15, 2002	13.13	13.64	12.98	13.59
2471	NYSE	OFG	Thu, Mar 14, 2002	13.13	13.37	13.13	13.37
2470	NYSE	OFG	Wed, Mar 13, 2002	13.28	13.28	13.19	13.19
2469	NYSE	OFG	Tue, Mar 12, 2002	13.25	13.36	13.22	13.25
2468	NYSE	OFG	Mon, Mar 11, 2002	13.34	13.37	13.33	13.36
2467	NYSE	OFG	Fri, Mar 8, 2002	13.32	13.34	13.32	13.34
2466	NYSE	OFG	Thu, Mar 7, 2002	13.28	13.32	13.28	13.32
2465	NYSE	OFG	Wed, Mar 6, 2002	13.27	13.34	13.27	13.34
2464	NYSE	OFG	Tue, Mar 5, 2002	13.28	13.32	13.13	13.21
2463	NYSE	OFG	Mon, Mar 4, 2002	13.22	13.31	13.10	13.25
2462	NYSE	OFG	Fri, Mar 1, 2002	13.07	13.22	13.07	13.22
2461	NYSE	OFG	Thu, Feb 28, 2002	13.22	13.34	13.13	13.13
2460	NYSE	OFG	Wed, Feb 27, 2002	13.22	13.24	13.19	13.22
2459	NYSE	OFG	Tue, Feb 26, 2002	13.34	13.34	13.27	13.29
2458	NYSE	OFG	Mon, Feb 25, 2002	13.22	13.34	13.21	13.34
2457	NYSE	OFG	Fri, Feb 22, 2002	13.04	13.31	13.01	13.31
2456	NYSE	OFG	Thu, Feb 21, 2002	13.37	13.40	13.04	13.04
2455	NYSE	OFG	Wed, Feb 20, 2002	13.10	13.49	13.10	13.49
2454	NYSE	OFG	Tue, Feb 19, 2002	13.04	13.34	12.92	13.25
2453	NYSE	OFG	Fri, Feb 15, 2002	12.98	13.31	12.80	13.10
2452	NYSE	OFG	Thu, Feb 14, 2002	13.21	13.28	12.98	12.98
2451	NYSE	OFG	Wed, Feb 13, 2002	13.22	13.22	13.13	13.22
2450	NYSE	OFG	Tue, Feb 12, 2002	13.10	13.24	13.04	13.23
2449	NYSE	OFG	Mon, Feb 11, 2002	13.13	13.22	13.07	13.20
2448	NYSE	OFG	Fri, Feb 8, 2002	12.47	12.98	12.47	12.98
2447	NYSE	OFG	Thu, Feb 7, 2002	12.35	12.36	12.35	12.35
2446	NYSE	OFG	Wed, Feb 6, 2002	12.44	12.51	12.32	12.32
2445	NYSE	OFG	Tue, Feb 5, 2002	12.49	12.56	12.17	12.56
2444	NYSE	OFG	Mon, Feb 4, 2002	12.62	12.62	11.93	12.00
2443	NYSE	OFG	Fri, Feb 1, 2002	12.56	12.83	12.56	12.62
2442	NYSE	OFG	Thu, Jan 31, 2002	12.90	12.92	12.56	12.56
2441	NYSE	OFG	Wed, Jan 30, 2002	12.26	13.21	12.26	13.21
2440	NYSE	OFG	Tue, Jan 29, 2002	12.26	12.62	12.20	12.20
2439	NYSE	OFG	Mon, Jan 28, 2002	12.08	12.31	12.08	12.20
2438	NYSE	OFG	Fri, Jan 25, 2002	12.02	12.17	11.96	11.96
2437	NYSE	OFG	Thu, Jan 24, 2002	12.08	12.08	11.94	11.95
2436	NYSE	OFG	Wed, Jan 23, 2002	11.84	12.14	11.69	12.14
2435	NYSE	OFG	Tue, Jan 22, 2002	11.93	11.99	11.90	11.90
2434	NYSE	OFG	Fri, Jan 18, 2002	12.41	12.44	11.93	11.93
2433	NYSE	OFG	Thu, Jan 17, 2002	12.08	12.43	12.08	12.43
2432	NYSE	OFG	Wed, Jan 16, 2002	12.59	12.59	11.94	12.05
2431	NYSE	OFG	Tue, Jan 15, 2002	11.30	12.59	11.30	12.59
2430	NYSE	OFG	Mon, Jan 14, 2002	11.30	11.33	11.24	11.24
2429	NYSE	OFG	Fri, Jan 11, 2002	11.40	11.40	11.25	11.25
2428	NYSE	OFG	Thu, Jan 10, 2002	11.39	11.53	11.39	11.39
2427	NYSE	OFG	Wed, Jan 9, 2002	11.45	11.54	11.33	11.33
2426	NYSE	OFG	Tue, Jan 8, 2002	11.35	11.42	11.30	11.42
2425	NYSE	OFG	Mon, Jan 7, 2002	11.37	11.42	11.30	11.30
2424	NYSE	OFG	Fri, Jan 4, 2002	11.36	11.51	11.36	11.42
2423	NYSE	OFG	Thu, Jan 3, 2002	11.08	11.47	11.08	11.42
2422	NYSE	OFG	Wed, Jan 2, 2002	11.24	11.24	10.70	11.02
2421	NYSE	OFG	Mon, Dec 31, 2001	11.42	11.51	11.18	11.18
2420	NYSE	OFG	Fri, Dec 28, 2001	11.58	11.58	11.40	11.43
2419	NYSE	OFG	Thu, Dec 27, 2001	11.48	11.66	11.48	11.58
2418	NYSE	OFG	Wed, Dec 26, 2001	11.36	11.66	11.36	11.56
2417	NYSE	OFG	Mon, Dec 24, 2001	11.54	11.54	11.41	11.42
2416	NYSE	OFG	Fri, Dec 21, 2001	11.24	11.54	11.12	11.54
2415	NYSE	OFG	Thu, Dec 20, 2001	11.24	11.24	11.08	11.12
2414	NYSE	OFG	Wed, Dec 19, 2001	11.41	11.42	11.15	11.15
2413	NYSE	OFG	Tue, Dec 18, 2001	11.51	11.65	11.40	11.42
2412	NYSE	OFG	Mon, Dec 17, 2001	11.45	11.63	11.45	11.63
2411	NYSE	OFG	Fri, Dec 14, 2001	11.18	11.39	11.18	11.39
2410	NYSE	OFG	Thu, Dec 13, 2001	11.32	11.32	11.14	11.14
2409	NYSE	OFG	Wed, Dec 12, 2001	11.39	11.39	11.32	11.33
2408	NYSE	OFG	Tue, Dec 11, 2001	11.06	11.42	11.06	11.36
2407	NYSE	OFG	Mon, Dec 10, 2001	11.36	11.36	11.00	11.00
2406	NYSE	OFG	Fri, Dec 7, 2001	11.21	11.36	11.21	11.33
2405	NYSE	OFG	Thu, Dec 6, 2001	11.61	11.64	11.21	11.21
2404	NYSE	OFG	Wed, Dec 5, 2001	11.42	11.66	11.42	11.66
2403	NYSE	OFG	Tue, Dec 4, 2001	11.16	11.34	11.12	11.34
2402	NYSE	OFG	Mon, Dec 3, 2001	11.42	11.42	11.17	11.17
2401	NYSE	OFG	Fri, Nov 30, 2001	11.48	11.72	11.36	11.46
2400	NYSE	OFG	Thu, Nov 29, 2001	11.38	11.47	11.38	11.47
2399	NYSE	OFG	Wed, Nov 28, 2001	11.47	11.47	11.36	11.36
2398	NYSE	OFG	Tue, Nov 27, 2001	11.54	11.54	11.42	11.47
2397	NYSE	OFG	Mon, Nov 26, 2001	11.53	11.60	11.53	11.60
2396	NYSE	OFG	Fri, Nov 23, 2001	11.49	11.50	11.45	11.48
2395	NYSE	OFG	Wed, Nov 21, 2001	11.72	11.72	11.60	11.60
2394	NYSE	OFG	Tue, Nov 20, 2001	11.54	11.80	11.54	11.72
2393	NYSE	OFG	Mon, Nov 19, 2001	11.54	11.69	11.54	11.60
2392	NYSE	OFG	Fri, Nov 16, 2001	11.62	11.62	11.59	11.60
2391	NYSE	OFG	Thu, Nov 15, 2001	11.37	11.62	11.37	11.55
2390	NYSE	OFG	Wed, Nov 14, 2001	11.12	11.37	11.12	11.37
2389	NYSE	OFG	Tue, Nov 13, 2001	11.42	11.42	11.04	11.04
2388	NYSE	OFG	Mon, Nov 12, 2001	11.15	11.33	10.95	11.33
2387	NYSE	OFG	Fri, Nov 9, 2001	10.91	11.21	10.91	11.21
2386	NYSE	OFG	Thu, Nov 8, 2001	10.62	10.89	10.62	10.85
2385	NYSE	OFG	Wed, Nov 7, 2001	10.82	11.06	10.76	10.76
2384	NYSE	OFG	Tue, Nov 6, 2001	10.86	10.86	10.64	10.76
2383	NYSE	OFG	Mon, Nov 5, 2001	11.00	11.18	10.82	10.99
2382	NYSE	OFG	Fri, Nov 2, 2001	11.42	11.42	10.94	10.94
2381	NYSE	OFG	Thu, Nov 1, 2001	11.66	11.66	10.82	11.48
2380	NYSE	OFG	Wed, Oct 31, 2001	11.69	11.72	11.60	11.68
2379	NYSE	OFG	Tue, Oct 30, 2001	11.63	11.80	11.59	11.77
2378	NYSE	OFG	Mon, Oct 29, 2001	12.28	12.28	11.59	11.60
2377	NYSE	OFG	Fri, Oct 26, 2001	12.46	12.46	12.23	12.28
2376	NYSE	OFG	Thu, Oct 25, 2001	11.90	12.50	11.81	12.50
2375	NYSE	OFG	Wed, Oct 24, 2001	11.77	11.94	11.72	11.94
2374	NYSE	OFG	Tue, Oct 23, 2001	11.68	11.77	11.63	11.77
2373	NYSE	OFG	Mon, Oct 22, 2001	11.09	11.66	11.09	11.66
2372	NYSE	OFG	Fri, Oct 19, 2001	11.18	11.24	10.82	11.08
2371	NYSE	OFG	Thu, Oct 18, 2001	11.60	11.60	11.17	11.17
2370	NYSE	OFG	Wed, Oct 17, 2001	12.00	12.05	11.66	11.66
2369	NYSE	OFG	Tue, Oct 16, 2001	12.02	12.12	11.84	12.02
2368	NYSE	OFG	Mon, Oct 15, 2001	12.02	12.17	11.75	11.93
2367	NYSE	OFG	Fri, Oct 12, 2001	12.02	12.08	12.00	12.02
2366	NYSE	OFG	Thu, Oct 11, 2001	11.54	12.26	11.48	12.02
2365	NYSE	OFG	Wed, Oct 10, 2001	11.48	11.54	11.27	11.54
2364	NYSE	OFG	Tue, Oct 9, 2001	11.96	11.96	11.42	11.42
2363	NYSE	OFG	Mon, Oct 8, 2001	12.02	12.02	11.82	11.82
2362	NYSE	OFG	Fri, Oct 5, 2001	11.87	12.02	11.78	12.02
2361	NYSE	OFG	Thu, Oct 4, 2001	12.03	12.17	11.96	12.02
2360	NYSE	OFG	Wed, Oct 3, 2001	11.90	12.17	11.90	12.17
2359	NYSE	OFG	Tue, Oct 2, 2001	11.81	11.90	11.51	11.90
2358	NYSE	OFG	Mon, Oct 1, 2001	12.08	12.08	11.72	11.81
2357	NYSE	OFG	Fri, Sep 28, 2001	12.02	12.41	11.96	12.11
2356	NYSE	OFG	Thu, Sep 27, 2001	11.75	12.11	11.72	12.05
2355	NYSE	OFG	Wed, Sep 26, 2001	11.60	12.02	11.60	11.78
2354	NYSE	OFG	Tue, Sep 25, 2001	11.13	11.69	10.94	11.61
2353	NYSE	OFG	Mon, Sep 24, 2001	10.48	11.24	10.37	11.12
2352	NYSE	OFG	Fri, Sep 21, 2001	10.97	11.12	10.28	10.49
2351	NYSE	OFG	Thu, Sep 20, 2001	11.39	11.39	11.17	11.17
2350	NYSE	OFG	Wed, Sep 19, 2001	12.02	12.02	11.18	11.39
2349	NYSE	OFG	Tue, Sep 18, 2001	11.96	12.02	11.85	12.02
2348	NYSE	OFG	Mon, Sep 17, 2001	11.90	12.02	11.90	11.90
2347	NYSE	OFG	Mon, Sep 10, 2001	11.67	11.84	11.60	11.84
2346	NYSE	OFG	Fri, Sep 7, 2001	11.60	11.76	11.60	11.60
2345	NYSE	OFG	Thu, Sep 6, 2001	12.26	12.26	11.60	11.60
2344	NYSE	OFG	Wed, Sep 5, 2001	11.53	12.02	11.53	12.02
2343	NYSE	OFG	Tue, Sep 4, 2001	11.81	11.81	11.53	11.53
2342	NYSE	OFG	Fri, Aug 31, 2001	11.06	12.08	11.06	11.72
2341	NYSE	OFG	Thu, Aug 30, 2001	11.42	11.42	11.06	11.06
2340	NYSE	OFG	Wed, Aug 29, 2001	11.18	11.90	11.18	11.37
2339	NYSE	OFG	Tue, Aug 28, 2001	11.99	11.99	11.12	11.12
2338	NYSE	OFG	Mon, Aug 27, 2001	12.50	12.50	11.99	11.99
2337	NYSE	OFG	Fri, Aug 24, 2001	11.84	12.56	11.79	12.56
2336	NYSE	OFG	Thu, Aug 23, 2001	12.32	12.62	11.84	11.84
2335	NYSE	OFG	Wed, Aug 22, 2001	12.32	12.32	12.14	12.32
2334	NYSE	OFG	Tue, Aug 21, 2001	12.62	12.62	12.32	12.32
2333	NYSE	OFG	Mon, Aug 20, 2001	12.29	12.59	12.05	12.59
2332	NYSE	OFG	Fri, Aug 17, 2001	13.19	13.19	12.38	12.38
2331	NYSE	OFG	Thu, Aug 16, 2001	12.71	13.13	12.68	13.13
2330	NYSE	OFG	Wed, Aug 15, 2001	12.89	13.13	12.71	12.86
2329	NYSE	OFG	Tue, Aug 14, 2001	12.45	13.04	12.45	12.74
2328	NYSE	OFG	Mon, Aug 13, 2001	11.87	13.34	11.87	12.32
2327	NYSE	OFG	Fri, Aug 10, 2001	11.36	11.60	11.18	11.60
2326	NYSE	OFG	Thu, Aug 9, 2001	10.76	11.25	10.76	11.25
2325	NYSE	OFG	Wed, Aug 8, 2001	10.76	10.88	10.70	10.70
2324	NYSE	OFG	Tue, Aug 7, 2001	10.38	10.85	10.38	10.76
2323	NYSE	OFG	Mon, Aug 6, 2001	11.06	11.12	10.38	10.38
2322	NYSE	OFG	Fri, Aug 3, 2001	10.87	11.12	10.76	11.07
2321	NYSE	OFG	Thu, Aug 2, 2001	11.15	11.15	10.76	10.82
2320	NYSE	OFG	Wed, Aug 1, 2001	10.81	11.24	10.81	11.12
2319	NYSE	OFG	Tue, Jul 31, 2001	11.30	11.48	10.77	10.77
2318	NYSE	OFG	Mon, Jul 30, 2001	11.42	11.48	11.12	11.23
2317	NYSE	OFG	Fri, Jul 27, 2001	11.56	11.60	11.42	11.42
2316	NYSE	OFG	Thu, Jul 26, 2001	11.10	11.42	11.10	11.42
2315	NYSE	OFG	Wed, Jul 25, 2001	10.82	11.12	10.77	11.12
2314	NYSE	OFG	Tue, Jul 24, 2001	10.88	10.88	10.70	10.80
2313	NYSE	OFG	Mon, Jul 23, 2001	11.42	11.45	10.94	10.94
2312	NYSE	OFG	Fri, Jul 20, 2001	11.21	11.36	11.21	11.36
2311	NYSE	OFG	Thu, Jul 19, 2001	11.17	11.36	11.09	11.24
2310	NYSE	OFG	Wed, Jul 18, 2001	11.36	11.42	11.12	11.12
2309	NYSE	OFG	Tue, Jul 17, 2001	11.51	11.51	11.00	11.33
2308	NYSE	OFG	Mon, Jul 16, 2001	11.57	11.66	11.42	11.42
2307	NYSE	OFG	Fri, Jul 13, 2001	11.44	11.72	11.44	11.54
2306	NYSE	OFG	Thu, Jul 12, 2001	10.58	11.51	10.58	11.43
2305	NYSE	OFG	Wed, Jul 11, 2001	10.35	10.58	10.34	10.55
2304	NYSE	OFG	Tue, Jul 10, 2001	10.22	10.39	10.22	10.35
2303	NYSE	OFG	Mon, Jul 9, 2001	10.10	10.22	10.04	10.22
2302	NYSE	OFG	Fri, Jul 6, 2001	10.52	10.52	10.10	10.10
2301	NYSE	OFG	Thu, Jul 5, 2001	10.88	11.06	10.43	10.49
2300	NYSE	OFG	Tue, Jul 3, 2001	11.03	11.16	10.97	11.00
2299	NYSE	OFG	Mon, Jul 2, 2001	11.42	11.44	10.94	10.94
2298	NYSE	OFG	Fri, Jun 29, 2001	10.76	11.42	10.76	11.42
2297	NYSE	OFG	Thu, Jun 28, 2001	10.40	10.73	10.40	10.73
2296	NYSE	OFG	Wed, Jun 27, 2001	10.16	10.40	10.16	10.40
2295	NYSE	OFG	Tue, Jun 26, 2001	10.15	10.25	10.15	10.25
2294	NYSE	OFG	Mon, Jun 25, 2001	10.16	10.22	10.10	10.13
2293	NYSE	OFG	Fri, Jun 22, 2001	10.27	10.27	10.18	10.19
2292	NYSE	OFG	Thu, Jun 21, 2001	10.31	10.34	10.22	10.25
2291	NYSE	OFG	Wed, Jun 20, 2001	10.20	10.31	10.20	10.28
2290	NYSE	OFG	Tue, Jun 19, 2001	10.10	10.22	10.10	10.16
2289	NYSE	OFG	Mon, Jun 18, 2001	10.22	10.22	10.16	10.16
2288	NYSE	OFG	Fri, Jun 15, 2001	9.92	10.20	9.92	10.20
2287	NYSE	OFG	Thu, Jun 14, 2001	10.16	10.16	9.92	9.98
2286	NYSE	OFG	Wed, Jun 13, 2001	10.04	10.22	10.04	10.10
2285	NYSE	OFG	Tue, Jun 12, 2001	9.68	10.10	9.68	10.00
2284	NYSE	OFG	Mon, Jun 11, 2001	9.70	9.71	9.62	9.68
2283	NYSE	OFG	Fri, Jun 8, 2001	9.53	9.68	9.53	9.65
2282	NYSE	OFG	Thu, Jun 7, 2001	9.53	9.62	9.51	9.62
2281	NYSE	OFG	Wed, Jun 6, 2001	9.35	9.50	9.27	9.50
2280	NYSE	OFG	Tue, Jun 5, 2001	9.21	9.41	9.17	9.32
2279	NYSE	OFG	Mon, Jun 4, 2001	9.07	9.21	9.05	9.19
2278	NYSE	OFG	Fri, Jun 1, 2001	8.96	9.10	8.96	9.08
2277	NYSE	OFG	Thu, May 31, 2001	8.87	8.99	8.87	8.93
2276	NYSE	OFG	Wed, May 30, 2001	8.90	8.93	8.87	8.87
2275	NYSE	OFG	Tue, May 29, 2001	8.96	8.99	8.90	8.90
2274	NYSE	OFG	Fri, May 25, 2001	9.02	9.02	8.96	8.96
2273	NYSE	OFG	Thu, May 24, 2001	9.02	9.02	8.96	9.02
2272	NYSE	OFG	Wed, May 23, 2001	9.06	9.08	9.02	9.03
2271	NYSE	OFG	Tue, May 22, 2001	9.07	9.08	8.90	9.06
2270	NYSE	OFG	Mon, May 21, 2001	9.04	9.08	9.02	9.08
2269	NYSE	OFG	Fri, May 18, 2001	9.02	9.08	9.02	9.08
2268	NYSE	OFG	Thu, May 17, 2001	8.99	9.05	8.99	9.02
2267	NYSE	OFG	Wed, May 16, 2001	9.10	9.11	9.05	9.08
2266	NYSE	OFG	Tue, May 15, 2001	9.11	9.14	9.02	9.11
2265	NYSE	OFG	Mon, May 14, 2001	9.02	9.17	9.02	9.17
2264	NYSE	OFG	Fri, May 11, 2001	9.03	9.17	9.02	9.02
2263	NYSE	OFG	Thu, May 10, 2001	8.95	9.08	8.95	9.03
2262	NYSE	OFG	Wed, May 9, 2001	8.87	8.90	8.87	8.90
2261	NYSE	OFG	Tue, May 8, 2001	8.72	8.85	8.72	8.84
2260	NYSE	OFG	Mon, May 7, 2001	8.99	8.99	8.72	8.72
2259	NYSE	OFG	Fri, May 4, 2001	8.90	8.99	8.75	8.96
2258	NYSE	OFG	Thu, May 3, 2001	8.97	8.97	8.78	8.85
2257	NYSE	OFG	Wed, May 2, 2001	9.02	9.12	8.98	9.00
2256	NYSE	OFG	Tue, May 1, 2001	9.00	9.09	8.93	9.08
2255	NYSE	OFG	Mon, Apr 30, 2001	8.96	8.96	8.93	8.96
2254	NYSE	OFG	Fri, Apr 27, 2001	9.07	9.07	9.00	9.00
2253	NYSE	OFG	Thu, Apr 26, 2001	9.05	9.06	9.03	9.06
2252	NYSE	OFG	Wed, Apr 25, 2001	8.79	9.06	8.79	9.05
2251	NYSE	OFG	Tue, Apr 24, 2001	8.96	9.02	8.81	8.81
2250	NYSE	OFG	Mon, Apr 23, 2001	8.96	8.96	8.95	8.95
2249	NYSE	OFG	Fri, Apr 20, 2001	9.02	9.02	8.83	9.00
2248	NYSE	OFG	Thu, Apr 19, 2001	9.08	9.08	8.93	9.06
2247	NYSE	OFG	Wed, Apr 18, 2001	8.87	9.20	8.87	9.14
2246	NYSE	OFG	Tue, Apr 17, 2001	8.96	8.96	8.84	8.85
2245	NYSE	OFG	Mon, Apr 16, 2001	8.97	8.99	8.87	8.90
2244	NYSE	OFG	Thu, Apr 12, 2001	8.75	8.93	8.75	8.91
2243	NYSE	OFG	Wed, Apr 11, 2001	8.90	8.90	8.63	8.72
2242	NYSE	OFG	Tue, Apr 10, 2001	8.26	8.96	8.26	8.84
2241	NYSE	OFG	Mon, Apr 9, 2001	7.96	8.05	7.96	8.05
2240	NYSE	OFG	Fri, Apr 6, 2001	8.03	8.03	7.96	7.96
2239	NYSE	OFG	Thu, Apr 5, 2001	7.75	8.05	7.75	8.05
2238	NYSE	OFG	Wed, Apr 4, 2001	7.75	7.78	7.72	7.72
2237	NYSE	OFG	Tue, Apr 3, 2001	7.92	7.92	7.80	7.80
2236	NYSE	OFG	Mon, Apr 2, 2001	8.01	8.01	7.93	7.93
2235	NYSE	OFG	Fri, Mar 30, 2001	7.72	8.02	7.72	8.02
2234	NYSE	OFG	Thu, Mar 29, 2001	7.66	7.78	7.65	7.66
2233	NYSE	OFG	Wed, Mar 28, 2001	7.75	7.80	7.66	7.66
2232	NYSE	OFG	Tue, Mar 27, 2001	7.84	7.87	7.81	7.84
2231	NYSE	OFG	Mon, Mar 26, 2001	7.90	8.04	7.84	7.84
2230	NYSE	OFG	Fri, Mar 23, 2001	7.90	7.90	7.87	7.90
2229	NYSE	OFG	Thu, Mar 22, 2001	7.93	7.93	7.63	7.87
2228	NYSE	OFG	Wed, Mar 21, 2001	7.93	7.96	7.93	7.93
2227	NYSE	OFG	Tue, Mar 20, 2001	7.99	8.05	7.93	7.93
2226	NYSE	OFG	Mon, Mar 19, 2001	7.90	7.99	7.90	7.99
2225	NYSE	OFG	Fri, Mar 16, 2001	8.05	8.05	7.93	7.93
2224	NYSE	OFG	Thu, Mar 15, 2001	8.04	8.07	8.01	8.02
2223	NYSE	OFG	Wed, Mar 14, 2001	8.05	8.09	8.05	8.05
2222	NYSE	OFG	Tue, Mar 13, 2001	8.02	8.10	7.99	8.05
2221	NYSE	OFG	Mon, Mar 12, 2001	8.08	8.11	8.05	8.05
2220	NYSE	OFG	Fri, Mar 9, 2001	8.13	8.13	8.05	8.11
2219	NYSE	OFG	Thu, Mar 8, 2001	8.11	8.15	8.11	8.14
2218	NYSE	OFG	Wed, Mar 7, 2001	7.93	8.11	7.93	8.08
2217	NYSE	OFG	Tue, Mar 6, 2001	8.11	8.16	7.90	7.92
2216	NYSE	OFG	Mon, Mar 5, 2001	8.26	8.28	8.14	8.14
2215	NYSE	OFG	Fri, Mar 2, 2001	8.35	8.41	8.26	8.29
2214	NYSE	OFG	Thu, Mar 1, 2001	8.38	8.38	8.33	8.34
2213	NYSE	OFG	Wed, Feb 28, 2001	8.35	8.40	8.35	8.40
2212	NYSE	OFG	Tue, Feb 27, 2001	8.35	8.40	8.35	8.35
2211	NYSE	OFG	Mon, Feb 26, 2001	8.26	8.32	8.20	8.32
2210	NYSE	OFG	Fri, Feb 23, 2001	8.32	8.32	8.23	8.29
2209	NYSE	OFG	Thu, Feb 22, 2001	8.32	8.41	8.32	8.35
2208	NYSE	OFG	Wed, Feb 21, 2001	8.38	8.38	8.35	8.35
2207	NYSE	OFG	Tue, Feb 20, 2001	8.48	8.48	8.41	8.41
2206	NYSE	OFG	Fri, Feb 16, 2001	8.48	8.48	8.44	8.47
2205	NYSE	OFG	Thu, Feb 15, 2001	8.45	8.48	8.45	8.48
2204	NYSE	OFG	Wed, Feb 14, 2001	8.46	8.46	8.41	8.43
2203	NYSE	OFG	Tue, Feb 13, 2001	8.54	8.54	8.44	8.44
2202	NYSE	OFG	Mon, Feb 12, 2001	8.49	8.57	8.49	8.54
2201	NYSE	OFG	Fri, Feb 9, 2001	8.52	8.52	8.41	8.51
2200	NYSE	OFG	Thu, Feb 8, 2001	8.51	8.57	8.51	8.55
2199	NYSE	OFG	Wed, Feb 7, 2001	8.41	8.54	8.41	8.54
2198	NYSE	OFG	Tue, Feb 6, 2001	8.44	8.44	8.40	8.40
2197	NYSE	OFG	Mon, Feb 5, 2001	8.46	8.54	8.41	8.41
2196	NYSE	OFG	Fri, Feb 2, 2001	8.38	8.46	8.38	8.41
2195	NYSE	OFG	Thu, Feb 1, 2001	8.45	8.45	8.32	8.32
2194	NYSE	OFG	Wed, Jan 31, 2001	8.66	8.66	8.44	8.48
2193	NYSE	OFG	Tue, Jan 30, 2001	8.72	8.76	8.66	8.69
2192	NYSE	OFG	Mon, Jan 29, 2001	8.78	8.84	8.60	8.72
2191	NYSE	OFG	Fri, Jan 26, 2001	8.41	8.83	8.41	8.83
2190	NYSE	OFG	Thu, Jan 25, 2001	8.60	8.60	8.41	8.41
2189	NYSE	OFG	Wed, Jan 24, 2001	8.53	8.64	8.53	8.57
2188	NYSE	OFG	Tue, Jan 23, 2001	8.49	8.53	8.49	8.53
2187	NYSE	OFG	Mon, Jan 22, 2001	8.68	8.68	8.41	8.45
2186	NYSE	OFG	Fri, Jan 19, 2001	8.41	8.41	8.38	8.41
2185	NYSE	OFG	Thu, Jan 18, 2001	8.49	8.53	8.34	8.41
2184	NYSE	OFG	Wed, Jan 17, 2001	8.98	8.98	8.38	8.57
2183	NYSE	OFG	Tue, Jan 16, 2001	8.87	8.94	8.87	8.90
2182	NYSE	OFG	Fri, Jan 12, 2001	8.83	8.87	8.72	8.79
2181	NYSE	OFG	Thu, Jan 11, 2001	8.64	8.75	8.64	8.75
2180	NYSE	OFG	Wed, Jan 10, 2001	8.53	8.68	8.08	8.68
2179	NYSE	OFG	Tue, Jan 9, 2001	8.53	8.57	8.53	8.57
2178	NYSE	OFG	Mon, Jan 8, 2001	8.47	8.57	8.45	8.45
2177	NYSE	OFG	Fri, Jan 5, 2001	8.34	8.53	8.34	8.45
2176	NYSE	OFG	Thu, Jan 4, 2001	8.19	8.41	8.15	8.34
2175	NYSE	OFG	Wed, Jan 3, 2001	8.00	8.23	8.00	8.19
2174	NYSE	OFG	Tue, Jan 2, 2001	7.96	8.04	7.93	7.93
2173	NYSE	OFG	Fri, Dec 29, 2000	7.51	8.11	7.51	8.00
2172	NYSE	OFG	Thu, Dec 28, 2000	7.25	7.51	7.21	7.51
2171	NYSE	OFG	Wed, Dec 27, 2000	6.87	7.25	6.80	7.25
2170	NYSE	OFG	Tue, Dec 26, 2000	6.95	7.02	6.84	6.91
2169	NYSE	OFG	Fri, Dec 22, 2000	6.76	7.02	6.76	6.95
2168	NYSE	OFG	Thu, Dec 21, 2000	6.99	7.02	6.76	6.76
2167	NYSE	OFG	Wed, Dec 20, 2000	7.21	7.21	7.06	7.06
2166	NYSE	OFG	Tue, Dec 19, 2000	7.10	7.21	7.10	7.21
2165	NYSE	OFG	Mon, Dec 18, 2000	7.21	7.21	6.99	7.10
2164	NYSE	OFG	Fri, Dec 15, 2000	7.29	7.29	7.18	7.18
2163	NYSE	OFG	Thu, Dec 14, 2000	7.36	7.59	7.36	7.51
2162	NYSE	OFG	Wed, Dec 13, 2000	7.33	7.44	7.21	7.29
2161	NYSE	OFG	Tue, Dec 12, 2000	7.33	7.36	7.14	7.36
2160	NYSE	OFG	Mon, Dec 11, 2000	7.14	7.40	7.14	7.40
2159	NYSE	OFG	Fri, Dec 8, 2000	6.69	7.06	6.69	7.06
2158	NYSE	OFG	Thu, Dec 7, 2000	7.02	7.02	6.61	6.61
2157	NYSE	OFG	Wed, Dec 6, 2000	7.14	7.14	7.10	7.10
2156	NYSE	OFG	Tue, Dec 5, 2000	6.84	7.10	6.69	7.10
2155	NYSE	OFG	Mon, Dec 4, 2000	6.72	6.87	6.72	6.87
2154	NYSE	OFG	Fri, Dec 1, 2000	6.61	6.72	6.61	6.69
2153	NYSE	OFG	Thu, Nov 30, 2000	6.69	6.69	6.61	6.65
2152	NYSE	OFG	Wed, Nov 29, 2000	6.65	6.69	6.54	6.69
2151	NYSE	OFG	Tue, Nov 28, 2000	6.57	6.76	6.46	6.69
2150	NYSE	OFG	Mon, Nov 27, 2000	6.91	6.91	6.61	6.61
2149	NYSE	OFG	Fri, Nov 24, 2000	6.91	6.99	6.91	6.99
2148	NYSE	OFG	Wed, Nov 22, 2000	6.61	6.91	6.61	6.91
2147	NYSE	OFG	Tue, Nov 21, 2000	6.76	6.76	6.69	6.69
2146	NYSE	OFG	Mon, Nov 20, 2000	6.76	6.76	6.72	6.72
2145	NYSE	OFG	Fri, Nov 17, 2000	6.87	6.87	6.76	6.80
2144	NYSE	OFG	Thu, Nov 16, 2000	6.84	6.84	6.76	6.80
2143	NYSE	OFG	Wed, Nov 15, 2000	6.72	6.76	6.65	6.76
2142	NYSE	OFG	Tue, Nov 14, 2000	6.87	6.91	6.80	6.80
2141	NYSE	OFG	Mon, Nov 13, 2000	6.91	6.91	6.69	6.80
2140	NYSE	OFG	Fri, Nov 10, 2000	6.91	6.91	6.91	6.91
2139	NYSE	OFG	Thu, Nov 9, 2000	6.95	7.02	6.95	6.99
2138	NYSE	OFG	Wed, Nov 8, 2000	7.10	7.14	6.99	6.99
2137	NYSE	OFG	Tue, Nov 7, 2000	7.06	7.06	6.99	7.06
2136	NYSE	OFG	Mon, Nov 6, 2000	7.21	7.21	6.99	7.06
2135	NYSE	OFG	Fri, Nov 3, 2000	7.18	7.25	7.14	7.25
2134	NYSE	OFG	Thu, Nov 2, 2000	7.21	7.21	7.14	7.14
2133	NYSE	OFG	Wed, Nov 1, 2000	7.29	7.29	7.21	7.21
2132	NYSE	OFG	Tue, Oct 31, 2000	7.25	7.36	7.25	7.36
2131	NYSE	OFG	Mon, Oct 30, 2000	7.14	7.21	7.06	7.21
2130	NYSE	OFG	Fri, Oct 27, 2000	7.33	7.33	7.14	7.14
2129	NYSE	OFG	Thu, Oct 26, 2000	7.40	7.40	7.29	7.29
2128	NYSE	OFG	Wed, Oct 25, 2000	7.66	7.66	7.40	7.40
2127	NYSE	OFG	Tue, Oct 24, 2000	7.74	7.74	7.70	7.70
2126	NYSE	OFG	Mon, Oct 23, 2000	7.81	7.81	7.74	7.78
2125	NYSE	OFG	Fri, Oct 20, 2000	7.85	7.85	7.78	7.78
2124	NYSE	OFG	Thu, Oct 19, 2000	7.81	7.85	7.70	7.81
2123	NYSE	OFG	Wed, Oct 18, 2000	7.74	7.78	7.70	7.78
2122	NYSE	OFG	Tue, Oct 17, 2000	7.96	7.96	7.70	7.74
2121	NYSE	OFG	Mon, Oct 16, 2000	7.85	7.89	7.66	7.89
2120	NYSE	OFG	Fri, Oct 13, 2000	7.74	7.93	7.70	7.85
2119	NYSE	OFG	Thu, Oct 12, 2000	8.11	8.26	7.74	7.74
2118	NYSE	OFG	Wed, Oct 11, 2000	8.34	8.34	8.04	8.04
2117	NYSE	OFG	Tue, Oct 10, 2000	8.38	8.38	8.30	8.30
2116	NYSE	OFG	Mon, Oct 9, 2000	8.64	8.64	8.41	8.41
2115	NYSE	OFG	Fri, Oct 6, 2000	8.72	8.79	8.64	8.72
2114	NYSE	OFG	Thu, Oct 5, 2000	8.57	8.83	8.57	8.79
2113	NYSE	OFG	Wed, Oct 4, 2000	8.34	8.53	8.34	8.49
2112	NYSE	OFG	Tue, Oct 3, 2000	8.98	8.98	8.34	8.34
2111	NYSE	OFG	Mon, Oct 2, 2000	9.35	9.35	9.02	9.05
2110	NYSE	OFG	Fri, Sep 29, 2000	8.26	9.32	8.23	9.32
2109	NYSE	OFG	Thu, Sep 28, 2000	8.34	8.34	8.23	8.23
2108	NYSE	OFG	Wed, Sep 27, 2000	7.85	8.11	7.85	8.11
2107	NYSE	OFG	Tue, Sep 26, 2000	7.96	8.19	7.96	7.96
2106	NYSE	OFG	Mon, Sep 25, 2000	7.25	7.96	7.25	7.96
2105	NYSE	OFG	Fri, Sep 22, 2000	7.02	7.21	7.02	7.21
2104	NYSE	OFG	Thu, Sep 21, 2000	7.18	7.18	7.06	7.06
2103	NYSE	OFG	Wed, Sep 20, 2000	7.21	7.21	7.18	7.18
2102	NYSE	OFG	Tue, Sep 19, 2000	7.25	7.25	7.18	7.21
2101	NYSE	OFG	Mon, Sep 18, 2000	7.25	7.33	7.25	7.29
2100	NYSE	OFG	Fri, Sep 15, 2000	7.40	7.40	7.33	7.33
2099	NYSE	OFG	Thu, Sep 14, 2000	7.59	7.59	7.48	7.48
2098	NYSE	OFG	Wed, Sep 13, 2000	7.70	7.70	7.51	7.51
2097	NYSE	OFG	Tue, Sep 12, 2000	7.74	7.81	7.70	7.78
2096	NYSE	OFG	Mon, Sep 11, 2000	7.81	7.81	7.74	7.74
2095	NYSE	OFG	Fri, Sep 8, 2000	7.81	7.81	7.81	7.81
2094	NYSE	OFG	Thu, Sep 7, 2000	7.78	7.81	7.78	7.81
2093	NYSE	OFG	Wed, Sep 6, 2000	7.81	7.81	7.78	7.78
2092	NYSE	OFG	Tue, Sep 5, 2000	7.81	7.85	7.74	7.85
2091	NYSE	OFG	Fri, Sep 1, 2000	7.93	7.93	7.81	7.85
2090	NYSE	OFG	Thu, Aug 31, 2000	7.81	7.89	7.81	7.89
2089	NYSE	OFG	Wed, Aug 30, 2000	7.81	7.93	7.74	7.85
2088	NYSE	OFG	Tue, Aug 29, 2000	7.81	7.81	7.74	7.74
2087	NYSE	OFG	Mon, Aug 28, 2000	7.81	7.81	7.66	7.78
2086	NYSE	OFG	Fri, Aug 25, 2000	7.78	7.78	7.74	7.78
2085	NYSE	OFG	Thu, Aug 24, 2000	7.78	7.78	7.74	7.74
2084	NYSE	OFG	Wed, Aug 23, 2000	7.66	7.78	7.66	7.74
2083	NYSE	OFG	Tue, Aug 22, 2000	7.70	7.70	7.59	7.59
2082	NYSE	OFG	Mon, Aug 21, 2000	7.74	7.81	7.66	7.74
2081	NYSE	OFG	Fri, Aug 18, 2000	7.70	7.70	7.21	7.66
2080	NYSE	OFG	Thu, Aug 17, 2000	7.96	7.96	7.55	7.70
2079	NYSE	OFG	Wed, Aug 16, 2000	8.04	8.04	7.93	7.96
2078	NYSE	OFG	Tue, Aug 15, 2000	7.81	7.96	7.81	7.96
2077	NYSE	OFG	Mon, Aug 14, 2000	7.74	7.81	7.74	7.81
2076	NYSE	OFG	Fri, Aug 11, 2000	7.70	7.70	7.55	7.66
2075	NYSE	OFG	Thu, Aug 10, 2000	7.66	7.66	7.51	7.63
2074	NYSE	OFG	Wed, Aug 9, 2000	7.59	7.63	7.51	7.63
2073	NYSE	OFG	Tue, Aug 8, 2000	7.36	7.55	7.36	7.55
2072	NYSE	OFG	Mon, Aug 7, 2000	7.29	7.44	7.29	7.36
2071	NYSE	OFG	Fri, Aug 4, 2000	7.36	7.36	7.21	7.29
2070	NYSE	OFG	Thu, Aug 3, 2000	7.40	7.44	7.29	7.29
2069	NYSE	OFG	Wed, Aug 2, 2000	7.51	7.51	7.21	7.48
2068	NYSE	OFG	Tue, Aug 1, 2000	7.59	7.66	7.44	7.44
2067	NYSE	OFG	Mon, Jul 31, 2000	7.81	7.81	7.55	7.59
2066	NYSE	OFG	Fri, Jul 28, 2000	7.93	7.96	7.78	7.81
2065	NYSE	OFG	Thu, Jul 27, 2000	8.00	8.00	7.85	7.85
2064	NYSE	OFG	Wed, Jul 26, 2000	8.04	8.04	8.04	8.04
2063	NYSE	OFG	Tue, Jul 25, 2000	8.04	8.11	7.96	8.04
2062	NYSE	OFG	Mon, Jul 24, 2000	8.11	8.11	7.96	7.96
2061	NYSE	OFG	Fri, Jul 21, 2000	8.41	8.41	8.11	8.11
2060	NYSE	OFG	Thu, Jul 20, 2000	8.38	8.38	8.26	8.34
2059	NYSE	OFG	Wed, Jul 19, 2000	8.34	8.34	8.34	8.34
2058	NYSE	OFG	Tue, Jul 18, 2000	8.38	8.38	8.38	8.38
2057	NYSE	OFG	Mon, Jul 17, 2000	8.26	8.41	8.26	8.34
2056	NYSE	OFG	Fri, Jul 14, 2000	8.11	8.11	7.85	8.08
2055	NYSE	OFG	Thu, Jul 13, 2000	8.19	8.19	7.81	8.04
2054	NYSE	OFG	Wed, Jul 12, 2000	8.19	8.23	8.15	8.23
2053	NYSE	OFG	Tue, Jul 11, 2000	8.26	8.38	8.23	8.26
2052	NYSE	OFG	Mon, Jul 10, 2000	8.11	8.26	8.11	8.23
2051	NYSE	OFG	Fri, Jul 7, 2000	8.38	8.38	8.04	8.08
2050	NYSE	OFG	Thu, Jul 6, 2000	8.38	8.41	8.38	8.41
2049	NYSE	OFG	Wed, Jul 5, 2000	8.57	8.57	8.34	8.41
2048	NYSE	OFG	Mon, Jul 3, 2000	8.68	8.72	8.64	8.72
2047	NYSE	OFG	Fri, Jun 30, 2000	8.30	8.68	8.19	8.68
2046	NYSE	OFG	Thu, Jun 29, 2000	8.15	8.26	8.15	8.26
2045	NYSE	OFG	Wed, Jun 28, 2000	8.04	8.08	8.00	8.08
2044	NYSE	OFG	Tue, Jun 27, 2000	8.23	8.26	8.11	8.15
2043	NYSE	OFG	Mon, Jun 26, 2000	8.13	8.19	8.11	8.15
2042	NYSE	OFG	Fri, Jun 23, 2000	8.19	8.23	7.93	8.11
2041	NYSE	OFG	Thu, Jun 22, 2000	8.26	8.26	7.96	8.11
2040	NYSE	OFG	Wed, Jun 21, 2000	8.38	8.38	8.34	8.34
2039	NYSE	OFG	Tue, Jun 20, 2000	8.41	8.41	8.34	8.34
2038	NYSE	OFG	Mon, Jun 19, 2000	8.38	8.41	8.34	8.38
2037	NYSE	OFG	Fri, Jun 16, 2000	8.49	8.49	8.38	8.38
2036	NYSE	OFG	Thu, Jun 15, 2000	8.53	8.53	8.45	8.45
2035	NYSE	OFG	Wed, Jun 14, 2000	8.64	8.64	8.53	8.57
2034	NYSE	OFG	Tue, Jun 13, 2000	8.30	8.68	8.30	8.68
2033	NYSE	OFG	Mon, Jun 12, 2000	8.23	8.23	8.19	8.23
2032	NYSE	OFG	Fri, Jun 9, 2000	8.23	8.26	8.19	8.26
2031	NYSE	OFG	Thu, Jun 8, 2000	8.23	8.23	8.19	8.19
2030	NYSE	OFG	Wed, Jun 7, 2000	8.26	8.26	8.19	8.19
2029	NYSE	OFG	Tue, Jun 6, 2000	8.26	8.26	8.23	8.23
2028	NYSE	OFG	Mon, Jun 5, 2000	8.41	8.41	8.26	8.26
2027	NYSE	OFG	Fri, Jun 2, 2000	8.34	8.41	8.34	8.41
2026	NYSE	OFG	Thu, Jun 1, 2000	8.41	8.41	8.26	8.26
2025	NYSE	OFG	Wed, May 31, 2000	8.57	8.57	8.34	8.34
2024	NYSE	OFG	Tue, May 30, 2000	8.41	8.68	8.41	8.57
2023	NYSE	OFG	Fri, May 26, 2000	8.41	8.41	8.04	8.41
2022	NYSE	OFG	Thu, May 25, 2000	8.60	8.68	8.41	8.49
2021	NYSE	OFG	Wed, May 24, 2000	8.57	9.02	8.49	8.60
2020	NYSE	OFG	Tue, May 23, 2000	8.79	8.79	8.64	8.64
2019	NYSE	OFG	Mon, May 22, 2000	9.02	9.02	8.75	8.87
2018	NYSE	OFG	Fri, May 19, 2000	9.05	9.05	8.83	8.94
2017	NYSE	OFG	Thu, May 18, 2000	9.02	9.09	8.94	9.09
2016	NYSE	OFG	Wed, May 17, 2000	9.09	9.09	8.94	9.02
2015	NYSE	OFG	Tue, May 16, 2000	9.02	9.09	8.98	9.02
2014	NYSE	OFG	Mon, May 15, 2000	9.09	9.09	8.75	8.94
2013	NYSE	OFG	Fri, May 12, 2000	9.20	9.20	9.09	9.17
2012	NYSE	OFG	Thu, May 11, 2000	9.17	9.20	9.09	9.20
2011	NYSE	OFG	Wed, May 10, 2000	9.47	9.47	9.05	9.09
2010	NYSE	OFG	Tue, May 9, 2000	9.62	9.62	9.47	9.54
2009	NYSE	OFG	Mon, May 8, 2000	9.58	9.58	9.43	9.54
2008	NYSE	OFG	Fri, May 5, 2000	9.62	9.62	9.58	9.62
2007	NYSE	OFG	Thu, May 4, 2000	9.65	9.65	9.58	9.62
2006	NYSE	OFG	Wed, May 3, 2000	9.84	9.84	9.58	9.65
2005	NYSE	OFG	Tue, May 2, 2000	9.92	9.92	9.84	9.84
2004	NYSE	OFG	Mon, May 1, 2000	10.22	10.29	9.92	9.92
2003	NYSE	OFG	Fri, Apr 28, 2000	10.56	10.56	10.22	10.22
2002	NYSE	OFG	Thu, Apr 27, 2000	10.52	10.59	10.41	10.59
2001	NYSE	OFG	Wed, Apr 26, 2000	10.41	10.74	10.41	10.59
2000	NYSE	OFG	Tue, Apr 25, 2000	10.18	10.44	10.18	10.44
1999	NYSE	OFG	Mon, Apr 24, 2000	10.11	10.14	10.07	10.11
1998	NYSE	OFG	Thu, Apr 20, 2000	10.07	10.22	9.96	10.22
1997	NYSE	OFG	Wed, Apr 19, 2000	9.99	10.07	9.96	10.03
1996	NYSE	OFG	Tue, Apr 18, 2000	10.22	10.22	9.96	9.96
1995	NYSE	OFG	Mon, Apr 17, 2000	10.37	10.44	9.96	10.07
1994	NYSE	OFG	Fri, Apr 14, 2000	10.78	10.78	10.29	10.29
1993	NYSE	OFG	Thu, Apr 13, 2000	10.97	11.04	10.71	10.86
1992	NYSE	OFG	Wed, Apr 12, 2000	11.12	11.19	11.04	11.04
1991	NYSE	OFG	Tue, Apr 11, 2000	11.42	11.42	11.12	11.12
1990	NYSE	OFG	Mon, Apr 10, 2000	11.42	11.50	11.42	11.42
1989	NYSE	OFG	Fri, Apr 7, 2000	11.31	11.61	11.31	11.46
1988	NYSE	OFG	Thu, Apr 6, 2000	11.31	11.38	11.19	11.38
1987	NYSE	OFG	Wed, Apr 5, 2000	11.35	11.35	11.27	11.31
1986	NYSE	OFG	Tue, Apr 4, 2000	11.38	11.46	11.35	11.38
1985	NYSE	OFG	Mon, Apr 3, 2000	11.38	11.38	11.35	11.38
1984	NYSE	OFG	Fri, Mar 31, 2000	11.35	11.42	11.35	11.42
1983	NYSE	OFG	Thu, Mar 30, 2000	11.38	11.42	11.38	11.42
1982	NYSE	OFG	Wed, Mar 29, 2000	11.27	11.38	11.19	11.35
1981	NYSE	OFG	Tue, Mar 28, 2000	11.38	11.38	11.16	11.27
1980	NYSE	OFG	Mon, Mar 27, 2000	11.27	11.38	11.23	11.38
1979	NYSE	OFG	Fri, Mar 24, 2000	11.16	11.31	11.16	11.23
1978	NYSE	OFG	Thu, Mar 23, 2000	11.08	11.19	11.08	11.19
1977	NYSE	OFG	Wed, Mar 22, 2000	11.16	11.16	11.12	11.16
1976	NYSE	OFG	Tue, Mar 21, 2000	11.12	11.16	11.01	11.16
1975	NYSE	OFG	Mon, Mar 20, 2000	11.01	11.31	11.01	11.16
1974	NYSE	OFG	Fri, Mar 17, 2000	11.12	11.12	11.01	11.01
1973	NYSE	OFG	Thu, Mar 16, 2000	11.04	11.19	10.67	11.12
1972	NYSE	OFG	Wed, Mar 15, 2000	11.12	11.12	11.04	11.08
1971	NYSE	OFG	Tue, Mar 14, 2000	11.12	11.19	11.12	11.16
1970	NYSE	OFG	Mon, Mar 13, 2000	11.12	11.12	11.04	11.04
1969	NYSE	OFG	Fri, Mar 10, 2000	10.93	11.35	10.89	11.12
1968	NYSE	OFG	Thu, Mar 9, 2000	11.01	11.08	10.93	11.01
1967	NYSE	OFG	Wed, Mar 8, 2000	11.23	11.23	10.97	11.01
1966	NYSE	OFG	Tue, Mar 7, 2000	11.68	11.76	11.27	11.35
1965	NYSE	OFG	Mon, Mar 6, 2000	11.91	12.02	11.72	11.72
1964	NYSE	OFG	Fri, Mar 3, 2000	12.02	12.02	11.87	11.87
1963	NYSE	OFG	Thu, Mar 2, 2000	11.95	12.06	11.72	12.06
1962	NYSE	OFG	Wed, Mar 1, 2000	11.57	12.17	11.57	12.02
1961	NYSE	OFG	Tue, Feb 29, 2000	11.12	11.42	11.04	11.42
1960	NYSE	OFG	Mon, Feb 28, 2000	10.97	10.97	10.82	10.97
1959	NYSE	OFG	Fri, Feb 25, 2000	11.57	11.57	10.93	10.97
1958	NYSE	OFG	Thu, Feb 24, 2000	11.80	11.87	11.46	11.53
1957	NYSE	OFG	Wed, Feb 23, 2000	12.25	12.25	11.80	11.80
1956	NYSE	OFG	Tue, Feb 22, 2000	12.32	12.62	12.17	12.17
1955	NYSE	OFG	Fri, Feb 18, 2000	12.47	12.47	12.32	12.32
1954	NYSE	OFG	Thu, Feb 17, 2000	13.15	13.22	12.43	12.43
1953	NYSE	OFG	Wed, Feb 16, 2000	13.15	13.26	13.15	13.22
1952	NYSE	OFG	Tue, Feb 15, 2000	13.00	13.15	12.55	13.15
1951	NYSE	OFG	Mon, Feb 14, 2000	13.56	13.56	12.92	13.07
1950	NYSE	OFG	Fri, Feb 11, 2000	14.65	14.65	13.49	13.49
1949	NYSE	OFG	Thu, Feb 10, 2000	14.91	15.25	14.35	14.65
1948	NYSE	OFG	Wed, Feb 9, 2000	14.43	15.33	14.31	14.80
1947	NYSE	OFG	Tue, Feb 8, 2000	13.82	15.63	13.82	14.46
1946	NYSE	OFG	Mon, Feb 7, 2000	12.89	13.67	12.81	13.67
1945	NYSE	OFG	Fri, Feb 4, 2000	12.10	12.89	12.10	12.89
1944	NYSE	OFG	Thu, Feb 3, 2000	11.98	12.17	11.98	12.17
1943	NYSE	OFG	Wed, Feb 2, 2000	11.76	11.91	11.76	11.91
1942	NYSE	OFG	Tue, Feb 1, 2000	12.06	12.06	11.87	11.87
1941	NYSE	OFG	Mon, Jan 31, 2000	12.21	12.21	11.87	12.10
1940	NYSE	OFG	Fri, Jan 28, 2000	12.25	12.40	12.21	12.21
1939	NYSE	OFG	Thu, Jan 27, 2000	12.32	12.40	12.21	12.21
1938	NYSE	OFG	Wed, Jan 26, 2000	12.62	12.77	12.40	12.40
1937	NYSE	OFG	Tue, Jan 25, 2000	12.70	12.70	12.55	12.66
1936	NYSE	OFG	Mon, Jan 24, 2000	12.66	12.66	12.62	12.62
1935	NYSE	OFG	Fri, Jan 21, 2000	12.92	12.92	12.62	12.66
1934	NYSE	OFG	Thu, Jan 20, 2000	12.70	12.92	12.70	12.85
1933	NYSE	OFG	Wed, Jan 19, 2000	12.36	12.62	12.36	12.62
1932	NYSE	OFG	Tue, Jan 18, 2000	12.10	12.25	12.10	12.21
1931	NYSE	OFG	Fri, Jan 14, 2000	12.06	12.13	12.02	12.13
1930	NYSE	OFG	Thu, Jan 13, 2000	12.10	12.17	12.02	12.10
1929	NYSE	OFG	Wed, Jan 12, 2000	11.72	12.02	11.53	12.02
1928	NYSE	OFG	Tue, Jan 11, 2000	12.02	12.02	11.65	11.65
1927	NYSE	OFG	Mon, Jan 10, 2000	12.55	12.55	12.02	12.06
1926	NYSE	OFG	Fri, Jan 7, 2000	12.58	12.66	12.58	12.62
1925	NYSE	OFG	Thu, Jan 6, 2000	13.00	13.00	12.58	12.58
1924	NYSE	OFG	Wed, Jan 5, 2000	13.19	13.19	13.00	13.07
1923	NYSE	OFG	Tue, Jan 4, 2000	13.26	13.26	13.11	13.11
1922	NYSE	OFG	Mon, Jan 3, 2000	13.15	13.30	13.00	13.30
1921	NYSE	OFG	Fri, Dec 31, 1999	12.92	13.37	12.92	13.26
1920	NYSE	OFG	Thu, Dec 30, 1999	12.70	13.11	12.70	13.00
1919	NYSE	OFG	Wed, Dec 29, 1999	12.17	12.70	12.17	12.70
1918	NYSE	OFG	Tue, Dec 28, 1999	12.10	12.43	12.10	12.25
1917	NYSE	OFG	Mon, Dec 27, 1999	12.62	12.74	12.21	12.21
1916	NYSE	OFG	Thu, Dec 23, 1999	13.00	13.04	12.66	12.66
1915	NYSE	OFG	Wed, Dec 22, 1999	13.11	13.22	12.92	13.00
1914	NYSE	OFG	Tue, Dec 21, 1999	13.22	13.22	13.04	13.11
1913	NYSE	OFG	Mon, Dec 20, 1999	12.51	13.15	12.43	13.15
1912	NYSE	OFG	Fri, Dec 17, 1999	12.28	12.55	12.28	12.43
1911	NYSE	OFG	Thu, Dec 16, 1999	12.13	12.28	12.10	12.28
1910	NYSE	OFG	Wed, Dec 15, 1999	12.36	12.36	12.02	12.13
1909	NYSE	OFG	Tue, Dec 14, 1999	12.17	12.55	12.06	12.40
1908	NYSE	OFG	Mon, Dec 13, 1999	11.87	12.17	11.87	12.17
1907	NYSE	OFG	Fri, Dec 10, 1999	12.43	12.43	11.83	11.83
1906	NYSE	OFG	Thu, Dec 9, 1999	12.40	12.47	12.25	12.36
1905	NYSE	OFG	Wed, Dec 8, 1999	12.51	12.62	12.32	12.55
1904	NYSE	OFG	Tue, Dec 7, 1999	12.62	12.62	12.32	12.58
1903	NYSE	OFG	Mon, Dec 6, 1999	12.70	12.77	12.51	12.66
1902	NYSE	OFG	Fri, Dec 3, 1999	13.15	13.22	12.85	12.85
1901	NYSE	OFG	Thu, Dec 2, 1999	12.92	13.26	12.92	13.11
1900	NYSE	OFG	Wed, Dec 1, 1999	13.52	13.52	12.92	12.92
1899	NYSE	OFG	Tue, Nov 30, 1999	13.11	13.49	13.11	13.49
1898	NYSE	OFG	Mon, Nov 29, 1999	13.45	13.49	13.15	13.19
1897	NYSE	OFG	Fri, Nov 26, 1999	13.71	13.71	13.56	13.56
1896	NYSE	OFG	Wed, Nov 24, 1999	13.37	13.79	13.30	13.79
1895	NYSE	OFG	Tue, Nov 23, 1999	13.52	13.67	13.37	13.37
1894	NYSE	OFG	Mon, Nov 22, 1999	13.60	13.79	13.60	13.60
1893	NYSE	OFG	Fri, Nov 19, 1999	13.94	13.94	13.71	13.71
1892	NYSE	OFG	Thu, Nov 18, 1999	13.82	13.94	13.82	13.86
1891	NYSE	OFG	Wed, Nov 17, 1999	13.67	13.75	13.64	13.75
1890	NYSE	OFG	Tue, Nov 16, 1999	13.71	13.86	13.71	13.79
1889	NYSE	OFG	Mon, Nov 15, 1999	13.67	13.75	13.56	13.75
1888	NYSE	OFG	Fri, Nov 12, 1999	13.71	13.71	13.67	13.67
1887	NYSE	OFG	Thu, Nov 11, 1999	13.90	13.90	13.75	13.75
1886	NYSE	OFG	Wed, Nov 10, 1999	14.05	14.09	13.97	13.97
1885	NYSE	OFG	Tue, Nov 9, 1999	14.01	14.09	13.97	14.05
1884	NYSE	OFG	Mon, Nov 8, 1999	14.01	14.09	13.97	14.05
1883	NYSE	OFG	Fri, Nov 5, 1999	14.09	14.13	14.09	14.09
1882	NYSE	OFG	Thu, Nov 4, 1999	14.13	14.20	14.13	14.20
1881	NYSE	OFG	Wed, Nov 3, 1999	14.13	14.16	14.09	14.16
1880	NYSE	OFG	Tue, Nov 2, 1999	14.16	14.35	14.13	14.13
1879	NYSE	OFG	Mon, Nov 1, 1999	13.64	14.09	13.64	14.09
1878	NYSE	OFG	Fri, Oct 29, 1999	13.11	13.71	13.11	13.60
1877	NYSE	OFG	Thu, Oct 28, 1999	12.77	13.04	12.77	13.04
1876	NYSE	OFG	Wed, Oct 27, 1999	12.62	12.81	12.47	12.74
1875	NYSE	OFG	Tue, Oct 26, 1999	13.37	13.41	12.47	12.62
1874	NYSE	OFG	Mon, Oct 25, 1999	13.37	13.37	13.26	13.34
1873	NYSE	OFG	Fri, Oct 22, 1999	13.45	13.56	13.30	13.34
1872	NYSE	OFG	Thu, Oct 21, 1999	13.56	13.64	13.49	13.56
1871	NYSE	OFG	Wed, Oct 20, 1999	13.52	13.56	13.52	13.56
1870	NYSE	OFG	Tue, Oct 19, 1999	13.75	13.79	13.45	13.49
1869	NYSE	OFG	Mon, Oct 18, 1999	13.60	13.79	13.60	13.79
1868	NYSE	OFG	Fri, Oct 15, 1999	13.41	13.56	13.41	13.52
1867	NYSE	OFG	Thu, Oct 14, 1999	13.41	13.45	13.37	13.37
1866	NYSE	OFG	Wed, Oct 13, 1999	13.64	13.64	13.41	13.41
1865	NYSE	OFG	Tue, Oct 12, 1999	13.64	13.64	13.60	13.60
1864	NYSE	OFG	Mon, Oct 11, 1999	13.67	13.67	13.60	13.60
1863	NYSE	OFG	Fri, Oct 8, 1999	13.75	13.90	13.71	13.71
1862	NYSE	OFG	Thu, Oct 7, 1999	13.86	13.86	13.79	13.82
1861	NYSE	OFG	Wed, Oct 6, 1999	13.90	14.01	13.82	13.90
1860	NYSE	OFG	Tue, Oct 5, 1999	13.56	13.97	13.56	13.90
1859	NYSE	OFG	Mon, Oct 4, 1999	13.64	13.64	13.56	13.60
1858	NYSE	OFG	Fri, Oct 1, 1999	13.67	13.79	13.64	13.71
1857	NYSE	OFG	Thu, Sep 30, 1999	13.82	13.82	13.64	13.82
1856	NYSE	OFG	Wed, Sep 29, 1999	13.71	13.79	13.67	13.75
1855	NYSE	OFG	Tue, Sep 28, 1999	13.49	13.71	13.49	13.67
1854	NYSE	OFG	Mon, Sep 27, 1999	13.60	13.67	13.52	13.52
1853	NYSE	OFG	Fri, Sep 24, 1999	13.75	13.75	13.52	13.60
1852	NYSE	OFG	Thu, Sep 23, 1999	13.94	13.94	13.79	13.79
1851	NYSE	OFG	Wed, Sep 22, 1999	13.97	14.01	13.94	13.97
1850	NYSE	OFG	Tue, Sep 21, 1999	14.05	14.09	14.01	14.05
1849	NYSE	OFG	Mon, Sep 20, 1999	14.09	14.09	14.01	14.05
1848	NYSE	OFG	Fri, Sep 17, 1999	14.20	14.20	14.05	14.13
1847	NYSE	OFG	Thu, Sep 16, 1999	14.20	14.24	14.20	14.20
1846	NYSE	OFG	Wed, Sep 15, 1999	14.35	14.39	14.20	14.24
1845	NYSE	OFG	Tue, Sep 14, 1999	14.46	14.46	14.20	14.35
1844	NYSE	OFG	Mon, Sep 13, 1999	14.50	14.69	14.46	14.46
1843	NYSE	OFG	Fri, Sep 10, 1999	14.46	14.58	14.43	14.58
1842	NYSE	OFG	Thu, Sep 9, 1999	14.54	14.65	14.50	14.54
1841	NYSE	OFG	Wed, Sep 8, 1999	14.54	14.58	14.43	14.50
1840	NYSE	OFG	Tue, Sep 7, 1999	14.65	14.69	14.50	14.50
1839	NYSE	OFG	Fri, Sep 3, 1999	14.28	14.65	14.28	14.65
1838	NYSE	OFG	Thu, Sep 2, 1999	14.43	14.58	14.39	14.39
1837	NYSE	OFG	Wed, Sep 1, 1999	14.28	14.43	14.28	14.39
1836	NYSE	OFG	Tue, Aug 31, 1999	14.39	14.39	14.20	14.20
1835	NYSE	OFG	Mon, Aug 30, 1999	14.50	14.58	14.35	14.39
1834	NYSE	OFG	Fri, Aug 27, 1999	14.76	14.76	14.58	14.58
1833	NYSE	OFG	Thu, Aug 26, 1999	14.84	14.84	14.73	14.73
1832	NYSE	OFG	Wed, Aug 25, 1999	14.65	14.73	14.43	14.73
1831	NYSE	OFG	Tue, Aug 24, 1999	14.43	14.80	14.43	14.76
1830	NYSE	OFG	Mon, Aug 23, 1999	14.46	14.54	14.46	14.50
1829	NYSE	OFG	Fri, Aug 20, 1999	14.31	14.54	14.31	14.50
1828	NYSE	OFG	Thu, Aug 19, 1999	13.75	14.24	13.67	14.24
1827	NYSE	OFG	Wed, Aug 18, 1999	13.49	13.67	13.49	13.67
1826	NYSE	OFG	Tue, Aug 17, 1999	13.49	13.52	13.45	13.49
1825	NYSE	OFG	Mon, Aug 16, 1999	13.37	13.56	13.37	13.41
1824	NYSE	OFG	Fri, Aug 13, 1999	12.74	13.26	12.74	13.26
1823	NYSE	OFG	Thu, Aug 12, 1999	12.74	12.74	12.62	12.70
1822	NYSE	OFG	Wed, Aug 11, 1999	12.47	12.81	12.43	12.66
1821	NYSE	OFG	Tue, Aug 10, 1999	13.45	13.45	12.32	12.40
1820	NYSE	OFG	Mon, Aug 9, 1999	14.01	14.01	13.30	13.52
1819	NYSE	OFG	Fri, Aug 6, 1999	14.43	14.43	14.13	14.13
1818	NYSE	OFG	Thu, Aug 5, 1999	14.73	14.76	14.50	14.50
1817	NYSE	OFG	Wed, Aug 4, 1999	14.76	14.76	14.73	14.73
1816	NYSE	OFG	Tue, Aug 3, 1999	14.80	14.84	14.76	14.84
1815	NYSE	OFG	Mon, Aug 2, 1999	14.88	15.10	14.73	14.80
1814	NYSE	OFG	Fri, Jul 30, 1999	14.88	14.91	14.80	14.91
1813	NYSE	OFG	Thu, Jul 29, 1999	15.18	15.18	14.69	14.95
1812	NYSE	OFG	Wed, Jul 28, 1999	15.40	15.40	15.33	15.40
1811	NYSE	OFG	Tue, Jul 27, 1999	15.63	15.63	15.40	15.44
1810	NYSE	OFG	Mon, Jul 26, 1999	16.00	16.00	15.63	15.63
1809	NYSE	OFG	Fri, Jul 23, 1999	15.89	16.00	15.89	15.93
1808	NYSE	OFG	Thu, Jul 22, 1999	16.57	16.64	15.89	15.89
1807	NYSE	OFG	Wed, Jul 21, 1999	16.79	16.83	16.23	16.45
1806	NYSE	OFG	Tue, Jul 20, 1999	16.79	17.36	16.68	16.83
1805	NYSE	OFG	Mon, Jul 19, 1999	15.63	16.68	15.63	16.68
1804	NYSE	OFG	Fri, Jul 16, 1999	15.06	15.29	15.03	15.29
1803	NYSE	OFG	Thu, Jul 15, 1999	14.84	14.99	14.73	14.99
1802	NYSE	OFG	Wed, Jul 14, 1999	14.65	14.76	14.46	14.76
1801	NYSE	OFG	Tue, Jul 13, 1999	14.61	14.88	14.50	14.65
1800	NYSE	OFG	Mon, Jul 12, 1999	14.35	14.65	14.31	14.65
1799	NYSE	OFG	Fri, Jul 9, 1999	14.28	14.43	14.13	14.43
1798	NYSE	OFG	Thu, Jul 8, 1999	13.97	14.24	13.97	14.20
1797	NYSE	OFG	Wed, Jul 7, 1999	14.20	14.20	13.60	14.05
1796	NYSE	OFG	Tue, Jul 6, 1999	14.50	14.54	14.20	14.20
1795	NYSE	OFG	Fri, Jul 2, 1999	13.75	14.50	13.75	14.46
1794	NYSE	OFG	Thu, Jul 1, 1999	14.50	14.50	13.71	13.90
1793	NYSE	OFG	Wed, Jun 30, 1999	14.65	14.73	14.50	14.50
1792	NYSE	OFG	Tue, Jun 29, 1999	14.84	14.84	14.58	14.58
1791	NYSE	OFG	Mon, Jun 28, 1999	14.84	14.84	14.76	14.84
1790	NYSE	OFG	Fri, Jun 25, 1999	15.10	15.10	14.88	14.88
1789	NYSE	OFG	Thu, Jun 24, 1999	15.10	15.25	15.03	15.03
1788	NYSE	OFG	Wed, Jun 23, 1999	14.99	15.03	14.99	15.03
1787	NYSE	OFG	Tue, Jun 22, 1999	15.06	15.06	14.99	15.03
1786	NYSE	OFG	Mon, Jun 21, 1999	15.10	15.10	14.99	15.03
1785	NYSE	OFG	Fri, Jun 18, 1999	15.44	15.44	15.10	15.18
1784	NYSE	OFG	Thu, Jun 17, 1999	15.25	15.33	15.18	15.29
1783	NYSE	OFG	Wed, Jun 16, 1999	15.06	15.18	15.06	15.18
1782	NYSE	OFG	Tue, Jun 15, 1999	15.18	15.18	15.10	15.10
1781	NYSE	OFG	Mon, Jun 14, 1999	15.06	15.29	15.06	15.18
1780	NYSE	OFG	Fri, Jun 11, 1999	15.33	15.36	15.03	15.18
1779	NYSE	OFG	Thu, Jun 10, 1999	15.33	15.33	15.21	15.25
1778	NYSE	OFG	Wed, Jun 9, 1999	15.33	15.36	15.25	15.36
1777	NYSE	OFG	Tue, Jun 8, 1999	15.21	15.29	15.21	15.25
1776	NYSE	OFG	Mon, Jun 7, 1999	15.33	15.33	15.21	15.25
1775	NYSE	OFG	Fri, Jun 4, 1999	15.48	15.63	15.36	15.36
1774	NYSE	OFG	Thu, Jun 3, 1999	15.82	15.82	15.48	15.51
1773	NYSE	OFG	Wed, Jun 2, 1999	16.00	16.00	15.74	15.74
1772	NYSE	OFG	Tue, Jun 1, 1999	15.89	16.08	15.80	15.93
1771	NYSE	OFG	Fri, May 28, 1999	15.93	16.08	15.85	15.93
1770	NYSE	OFG	Thu, May 27, 1999	16.23	16.30	15.93	15.93
1769	NYSE	OFG	Wed, May 26, 1999	16.68	16.68	16.23	16.23
1768	NYSE	OFG	Tue, May 25, 1999	16.83	16.83	16.75	16.75
1767	NYSE	OFG	Mon, May 24, 1999	16.87	16.87	16.75	16.79
1766	NYSE	OFG	Fri, May 21, 1999	17.17	17.39	16.83	16.83
1765	NYSE	OFG	Thu, May 20, 1999	17.09	17.13	17.06	17.13
1764	NYSE	OFG	Wed, May 19, 1999	17.13	17.13	17.06	17.09
1763	NYSE	OFG	Tue, May 18, 1999	17.09	17.09	17.02	17.09
1762	NYSE	OFG	Mon, May 17, 1999	17.06	17.06	17.02	17.02
1761	NYSE	OFG	Fri, May 14, 1999	17.06	17.13	17.06	17.09
1760	NYSE	OFG	Thu, May 13, 1999	16.87	17.09	16.87	17.06
1759	NYSE	OFG	Wed, May 12, 1999	17.02	17.06	16.87	16.87
1758	NYSE	OFG	Tue, May 11, 1999	16.90	17.17	16.87	17.09
1757	NYSE	OFG	Mon, May 10, 1999	17.32	17.32	16.83	16.83
1756	NYSE	OFG	Fri, May 7, 1999	17.24	17.39	17.13	17.24
1755	NYSE	OFG	Thu, May 6, 1999	17.36	17.39	17.28	17.32
1754	NYSE	OFG	Wed, May 5, 1999	17.28	17.39	17.17	17.28
1753	NYSE	OFG	Tue, May 4, 1999	17.43	17.43	17.28	17.28
1752	NYSE	OFG	Mon, May 3, 1999	17.36	17.36	17.28	17.36
1751	NYSE	OFG	Fri, Apr 30, 1999	17.21	17.32	17.09	17.32
1750	NYSE	OFG	Thu, Apr 29, 1999	17.43	17.43	17.28	17.28
1749	NYSE	OFG	Wed, Apr 28, 1999	17.36	17.51	17.36	17.43
1748	NYSE	OFG	Tue, Apr 27, 1999	17.43	17.66	17.43	17.43
1747	NYSE	OFG	Mon, Apr 26, 1999	17.43	17.58	17.36	17.51
1746	NYSE	OFG	Fri, Apr 23, 1999	17.43	17.73	17.21	17.51
1745	NYSE	OFG	Thu, Apr 22, 1999	17.66	17.66	17.43	17.51
1744	NYSE	OFG	Wed, Apr 21, 1999	17.51	17.73	17.47	17.69
1743	NYSE	OFG	Tue, Apr 20, 1999	17.58	17.58	17.51	17.51
1742	NYSE	OFG	Mon, Apr 19, 1999	17.73	17.77	17.54	17.58
1741	NYSE	OFG	Fri, Apr 16, 1999	17.96	17.96	17.66	17.66
1740	NYSE	OFG	Thu, Apr 15, 1999	17.84	17.92	17.66	17.92
1739	NYSE	OFG	Wed, Apr 14, 1999	17.47	17.84	17.36	17.77
1738	NYSE	OFG	Tue, Apr 13, 1999	17.54	17.84	17.43	17.43
1737	NYSE	OFG	Mon, Apr 12, 1999	17.09	17.54	17.09	17.47
1736	NYSE	OFG	Fri, Apr 9, 1999	16.83	17.09	16.83	17.06
1735	NYSE	OFG	Thu, Apr 8, 1999	16.68	16.87	16.68	16.83
1734	NYSE	OFG	Wed, Apr 7, 1999	16.72	16.72	16.60	16.68
1733	NYSE	OFG	Tue, Apr 6, 1999	16.90	16.90	16.75	16.79
1732	NYSE	OFG	Mon, Apr 5, 1999	17.13	17.21	16.98	16.98
1731	NYSE	OFG	Thu, Apr 1, 1999	16.79	17.02	16.72	16.94
1730	NYSE	OFG	Wed, Mar 31, 1999	16.72	16.79	16.68	16.79
1729	NYSE	OFG	Tue, Mar 30, 1999	16.83	16.83	16.57	16.64
1728	NYSE	OFG	Mon, Mar 29, 1999	16.68	16.87	16.68	16.83
1727	NYSE	OFG	Fri, Mar 26, 1999	16.79	16.79	16.60	16.68
1726	NYSE	OFG	Thu, Mar 25, 1999	16.60	16.94	16.60	16.94
1725	NYSE	OFG	Wed, Mar 24, 1999	16.90	16.90	16.53	16.57
1724	NYSE	OFG	Tue, Mar 23, 1999	16.87	16.87	16.83	16.87
1723	NYSE	OFG	Mon, Mar 22, 1999	16.94	16.98	16.83	16.98
1722	NYSE	OFG	Fri, Mar 19, 1999	16.72	17.06	16.72	16.98
1721	NYSE	OFG	Thu, Mar 18, 1999	16.98	16.98	16.72	16.83
1720	NYSE	OFG	Wed, Mar 17, 1999	16.83	17.06	16.83	16.94
1719	NYSE	OFG	Tue, Mar 16, 1999	16.94	17.02	16.90	16.98
1718	NYSE	OFG	Mon, Mar 15, 1999	16.90	16.90	16.64	16.79
1717	NYSE	OFG	Fri, Mar 12, 1999	17.39	17.43	16.94	16.94
1716	NYSE	OFG	Thu, Mar 11, 1999	17.09	17.54	17.09	17.39
1715	NYSE	OFG	Wed, Mar 10, 1999	17.17	17.28	17.13	17.21
1714	NYSE	OFG	Tue, Mar 9, 1999	17.43	17.43	17.28	17.32
1713	NYSE	OFG	Mon, Mar 8, 1999	17.51	17.81	17.43	17.43
1712	NYSE	OFG	Fri, Mar 5, 1999	17.09	17.51	17.09	17.51
1711	NYSE	OFG	Thu, Mar 4, 1999	16.79	16.94	16.79	16.94
1710	NYSE	OFG	Wed, Mar 3, 1999	16.64	16.72	16.60	16.72
1709	NYSE	OFG	Tue, Mar 2, 1999	16.87	16.90	16.72	16.72
1708	NYSE	OFG	Mon, Mar 1, 1999	16.87	16.87	16.87	16.87
1707	NYSE	OFG	Fri, Feb 26, 1999	17.06	17.06	16.83	16.87
1706	NYSE	OFG	Thu, Feb 25, 1999	17.73	17.73	16.90	17.06
1705	NYSE	OFG	Wed, Feb 24, 1999	17.39	17.39	16.98	17.06
1704	NYSE	OFG	Tue, Feb 23, 1999	17.39	17.39	17.24	17.39
1703	NYSE	OFG	Mon, Feb 22, 1999	17.36	17.39	17.36	17.39
1702	NYSE	OFG	Fri, Feb 19, 1999	17.62	17.62	17.39	17.39
1701	NYSE	OFG	Thu, Feb 18, 1999	17.62	17.81	17.62	17.66
1700	NYSE	OFG	Wed, Feb 17, 1999	17.73	17.81	17.69	17.69
1699	NYSE	OFG	Tue, Feb 16, 1999	17.96	17.96	17.88	17.88
1698	NYSE	OFG	Fri, Feb 12, 1999	18.26	18.26	17.88	17.88
1697	NYSE	OFG	Thu, Feb 11, 1999	18.14	18.33	18.14	18.33
1696	NYSE	OFG	Wed, Feb 10, 1999	18.11	18.18	18.11	18.11
1695	NYSE	OFG	Tue, Feb 9, 1999	18.03	18.03	17.92	18.03
1694	NYSE	OFG	Mon, Feb 8, 1999	18.22	18.22	18.03	18.07
1693	NYSE	OFG	Fri, Feb 5, 1999	18.29	18.37	18.29	18.33
1692	NYSE	OFG	Thu, Feb 4, 1999	18.63	18.63	18.33	18.41
1691	NYSE	OFG	Wed, Feb 3, 1999	18.75	18.75	18.52	18.56
1690	NYSE	OFG	Tue, Feb 2, 1999	19.31	19.31	18.71	18.75
1689	NYSE	OFG	Mon, Feb 1, 1999	19.46	19.65	19.31	19.42
1688	NYSE	OFG	Fri, Jan 29, 1999	19.50	19.50	19.23	19.46
1687	NYSE	OFG	Thu, Jan 28, 1999	19.27	19.76	19.23	19.46
1686	NYSE	OFG	Wed, Jan 27, 1999	19.72	19.72	19.20	19.27
1685	NYSE	OFG	Tue, Jan 26, 1999	19.46	19.72	19.38	19.72
1684	NYSE	OFG	Mon, Jan 25, 1999	19.05	19.38	19.05	19.38
1683	NYSE	OFG	Fri, Jan 22, 1999	18.60	19.05	18.60	19.05
1682	NYSE	OFG	Thu, Jan 21, 1999	18.45	18.82	18.45	18.75
1681	NYSE	OFG	Wed, Jan 20, 1999	18.75	19.01	18.60	18.60
1680	NYSE	OFG	Tue, Jan 19, 1999	18.18	18.78	18.18	18.71
1679	NYSE	OFG	Fri, Jan 15, 1999	17.81	18.07	17.58	18.03
1678	NYSE	OFG	Thu, Jan 14, 1999	18.14	18.71	17.84	17.84
1677	NYSE	OFG	Wed, Jan 13, 1999	18.03	18.18	17.99	18.14
1676	NYSE	OFG	Tue, Jan 12, 1999	18.26	18.78	18.07	18.07
1675	NYSE	OFG	Mon, Jan 11, 1999	19.08	19.08	18.41	18.41
1674	NYSE	OFG	Fri, Jan 8, 1999	18.86	19.23	18.86	19.08
1673	NYSE	OFG	Thu, Jan 7, 1999	19.08	19.08	18.67	18.86
1672	NYSE	OFG	Wed, Jan 6, 1999	18.75	19.16	18.63	19.16
1671	NYSE	OFG	Tue, Jan 5, 1999	19.01	19.08	18.67	18.67
1670	NYSE	OFG	Mon, Jan 4, 1999	18.82	19.05	18.82	19.05
1669	NYSE	OFG	Thu, Dec 31, 1998	18.71	19.08	18.67	18.82
1668	NYSE	OFG	Wed, Dec 30, 1998	18.90	18.93	18.63	18.67
1667	NYSE	OFG	Tue, Dec 29, 1998	18.90	18.93	18.82	18.93
1666	NYSE	OFG	Mon, Dec 28, 1998	18.97	19.05	18.78	18.90
1665	NYSE	OFG	Thu, Dec 24, 1998	19.05	19.05	19.05	19.05
1664	NYSE	OFG	Wed, Dec 23, 1998	18.97	19.05	18.63	19.05
1663	NYSE	OFG	Tue, Dec 22, 1998	19.31	19.38	19.05	19.05
1662	NYSE	OFG	Mon, Dec 21, 1998	19.08	19.35	19.08	19.27
1661	NYSE	OFG	Fri, Dec 18, 1998	18.82	19.08	18.82	19.08
1660	NYSE	OFG	Thu, Dec 17, 1998	18.63	18.82	18.63	18.82
1659	NYSE	OFG	Wed, Dec 16, 1998	18.18	18.60	18.11	18.60
1658	NYSE	OFG	Tue, Dec 15, 1998	18.48	18.48	18.14	18.26
1657	NYSE	OFG	Mon, Dec 14, 1998	18.48	18.63	18.48	18.52
1656	NYSE	OFG	Fri, Dec 11, 1998	18.41	18.56	18.37	18.56
1655	NYSE	OFG	Thu, Dec 10, 1998	18.18	18.48	18.18	18.48
1654	NYSE	OFG	Wed, Dec 9, 1998	18.48	18.48	18.11	18.14
1653	NYSE	OFG	Tue, Dec 8, 1998	18.45	18.45	18.33	18.33
1652	NYSE	OFG	Mon, Dec 7, 1998	18.33	18.45	18.33	18.45
1651	NYSE	OFG	Fri, Dec 4, 1998	18.41	18.41	18.29	18.41
1650	NYSE	OFG	Thu, Dec 3, 1998	18.52	18.56	18.48	18.48
1649	NYSE	OFG	Wed, Dec 2, 1998	18.48	18.56	18.48	18.52
1648	NYSE	OFG	Tue, Dec 1, 1998	18.48	18.63	18.48	18.56
1647	NYSE	OFG	Mon, Nov 30, 1998	18.48	18.48	18.48	18.48
1646	NYSE	OFG	Fri, Nov 27, 1998	18.48	18.48	18.41	18.45
1645	NYSE	OFG	Wed, Nov 25, 1998	18.29	18.45	18.29	18.45
1644	NYSE	OFG	Tue, Nov 24, 1998	18.18	18.48	18.18	18.45
1643	NYSE	OFG	Mon, Nov 23, 1998	18.29	18.48	18.11	18.26
1642	NYSE	OFG	Fri, Nov 20, 1998	18.26	18.33	18.03	18.22
1641	NYSE	OFG	Thu, Nov 19, 1998	18.18	18.33	18.18	18.26
1640	NYSE	OFG	Wed, Nov 18, 1998	17.58	18.14	17.58	18.14
1639	NYSE	OFG	Tue, Nov 17, 1998	18.11	18.18	17.43	17.66
1638	NYSE	OFG	Mon, Nov 16, 1998	18.29	18.29	17.96	18.26
1637	NYSE	OFG	Fri, Nov 13, 1998	18.63	18.63	18.29	18.33
1636	NYSE	OFG	Thu, Nov 12, 1998	18.56	18.56	18.33	18.37
1635	NYSE	OFG	Wed, Nov 11, 1998	18.78	18.78	18.63	18.63
1634	NYSE	OFG	Tue, Nov 10, 1998	19.23	19.23	18.75	18.78
1633	NYSE	OFG	Mon, Nov 9, 1998	19.38	19.38	19.16	19.16
1632	NYSE	OFG	Fri, Nov 6, 1998	19.27	19.50	19.27	19.42
1631	NYSE	OFG	Thu, Nov 5, 1998	19.27	19.35	19.08	19.27
1630	NYSE	OFG	Wed, Nov 4, 1998	18.78	19.27	18.78	19.23
1629	NYSE	OFG	Tue, Nov 3, 1998	19.01	19.01	18.48	18.71
1628	NYSE	OFG	Mon, Nov 2, 1998	19.08	19.12	19.05	19.12
1627	NYSE	OFG	Fri, Oct 30, 1998	18.97	19.27	18.97	19.23
1626	NYSE	OFG	Thu, Oct 29, 1998	19.05	19.05	18.90	18.97
1625	NYSE	OFG	Wed, Oct 28, 1998	19.35	19.38	19.08	19.12
1624	NYSE	OFG	Tue, Oct 27, 1998	19.23	19.35	19.23	19.27
1623	NYSE	OFG	Mon, Oct 26, 1998	18.90	19.23	18.63	19.23
1622	NYSE	OFG	Fri, Oct 23, 1998	18.82	18.86	18.60	18.86
1621	NYSE	OFG	Thu, Oct 22, 1998	18.48	19.01	18.46	18.82
1620	NYSE	OFG	Wed, Oct 21, 1998	18.11	18.86	18.11	18.63
1619	NYSE	OFG	Tue, Oct 20, 1998	17.96	18.33	17.96	18.03
1618	NYSE	OFG	Mon, Oct 19, 1998	17.28	17.84	17.28	17.84
1617	NYSE	OFG	Fri, Oct 16, 1998	16.98	17.58	16.83	17.24
1616	NYSE	OFG	Thu, Oct 15, 1998	16.09	16.74	16.09	16.68
1615	NYSE	OFG	Wed, Oct 14, 1998	15.75	16.34	15.75	16.14
1614	NYSE	OFG	Tue, Oct 13, 1998	15.41	15.75	15.41	15.75
1613	NYSE	OFG	Mon, Oct 12, 1998	15.64	15.69	15.36	15.36
1612	NYSE	OFG	Fri, Oct 9, 1998	15.61	15.61	15.47	15.58
1611	NYSE	OFG	Thu, Oct 8, 1998	15.86	15.86	15.50	15.64
1610	NYSE	OFG	Wed, Oct 7, 1998	16.29	16.29	15.89	15.89
1609	NYSE	OFG	Tue, Oct 6, 1998	16.45	16.45	16.40	16.40
1608	NYSE	OFG	Mon, Oct 5, 1998	16.60	16.60	16.45	16.45
1607	NYSE	OFG	Fri, Oct 2, 1998	16.76	16.76	16.57	16.60
1606	NYSE	OFG	Thu, Oct 1, 1998	17.33	17.33	16.79	16.82
1605	NYSE	OFG	Wed, Sep 30, 1998	17.64	17.64	17.30	17.33
1604	NYSE	OFG	Tue, Sep 29, 1998	17.10	17.69	17.10	17.69
1603	NYSE	OFG	Mon, Sep 28, 1998	16.51	17.05	16.51	17.05
1602	NYSE	OFG	Fri, Sep 25, 1998	16.62	16.74	16.48	16.51
1601	NYSE	OFG	Thu, Sep 24, 1998	16.68	16.68	16.65	16.65
1600	NYSE	OFG	Wed, Sep 23, 1998	16.54	16.65	16.54	16.65
1599	NYSE	OFG	Tue, Sep 22, 1998	16.57	16.57	16.57	16.57
1598	NYSE	OFG	Mon, Sep 21, 1998	16.54	16.65	16.54	16.54
1597	NYSE	OFG	Fri, Sep 18, 1998	16.65	16.65	16.57	16.57
1596	NYSE	OFG	Thu, Sep 17, 1998	16.34	16.65	16.34	16.65
1595	NYSE	OFG	Wed, Sep 16, 1998	16.40	16.62	16.40	16.57
1594	NYSE	OFG	Tue, Sep 15, 1998	16.45	16.45	16.37	16.37
1593	NYSE	OFG	Mon, Sep 14, 1998	16.48	16.57	16.45	16.45
1592	NYSE	OFG	Fri, Sep 11, 1998	16.51	16.54	16.37	16.43
1591	NYSE	OFG	Thu, Sep 10, 1998	16.57	16.68	16.57	16.57
1590	NYSE	OFG	Wed, Sep 9, 1998	16.68	16.68	16.45	16.48
1589	NYSE	OFG	Tue, Sep 8, 1998	16.65	16.74	16.62	16.68
1588	NYSE	OFG	Fri, Sep 4, 1998	16.57	16.65	16.57	16.60
1587	NYSE	OFG	Thu, Sep 3, 1998	16.51	16.76	16.48	16.57
1586	NYSE	OFG	Wed, Sep 2, 1998	16.68	16.68	16.57	16.57
1585	NYSE	OFG	Tue, Sep 1, 1998	16.71	16.76	16.57	16.68
1584	NYSE	OFG	Mon, Aug 31, 1998	17.69	17.75	17.13	17.13
1583	NYSE	OFG	Fri, Aug 28, 1998	17.69	17.75	17.64	17.67
1582	NYSE	OFG	Thu, Aug 27, 1998	18.03	18.03	17.69	17.72
1581	NYSE	OFG	Wed, Aug 26, 1998	18.23	18.23	18.09	18.12
1580	NYSE	OFG	Tue, Aug 25, 1998	18.12	18.29	18.12	18.23
1579	NYSE	OFG	Mon, Aug 24, 1998	18.03	18.14	17.98	18.14
1578	NYSE	OFG	Fri, Aug 21, 1998	18.71	18.71	18.03	18.03
1577	NYSE	OFG	Thu, Aug 20, 1998	18.93	19.38	18.82	18.82
1576	NYSE	OFG	Wed, Aug 19, 1998	18.34	18.93	18.34	18.93
1575	NYSE	OFG	Tue, Aug 18, 1998	18.23	18.45	18.20	18.29
1574	NYSE	OFG	Mon, Aug 17, 1998	18.12	18.37	18.09	18.17
1573	NYSE	OFG	Fri, Aug 14, 1998	17.58	18.09	17.58	18.09
1572	NYSE	OFG	Thu, Aug 13, 1998	17.36	17.58	17.19	17.58
1571	NYSE	OFG	Wed, Aug 12, 1998	16.85	17.41	16.85	17.41
1570	NYSE	OFG	Tue, Aug 11, 1998	17.19	17.24	16.74	16.79
1569	NYSE	OFG	Mon, Aug 10, 1998	17.30	17.30	17.19	17.21
1568	NYSE	OFG	Fri, Aug 7, 1998	17.05	17.55	17.05	17.36
1567	NYSE	OFG	Thu, Aug 6, 1998	17.13	17.44	16.96	17.10
1566	NYSE	OFG	Wed, Aug 5, 1998	17.36	17.47	17.10	17.10
1565	NYSE	OFG	Tue, Aug 4, 1998	17.81	17.81	17.30	17.30
1564	NYSE	OFG	Mon, Aug 3, 1998	17.58	17.86	17.58	17.81
1563	NYSE	OFG	Fri, Jul 31, 1998	18.09	18.09	17.67	17.67
1562	NYSE	OFG	Thu, Jul 30, 1998	18.03	18.23	18.03	18.06
1561	NYSE	OFG	Wed, Jul 29, 1998	17.98	17.98	17.98	17.98
1560	NYSE	OFG	Tue, Jul 28, 1998	18.00	18.00	17.92	17.98
1559	NYSE	OFG	Mon, Jul 27, 1998	18.03	18.03	17.95	17.95
1558	NYSE	OFG	Fri, Jul 24, 1998	18.09	18.12	18.03	18.06
1557	NYSE	OFG	Thu, Jul 23, 1998	18.34	18.43	18.14	18.20
1556	NYSE	OFG	Wed, Jul 22, 1998	18.26	18.29	18.17	18.29
1555	NYSE	OFG	Tue, Jul 21, 1998	18.03	18.31	18.03	18.29
1554	NYSE	OFG	Mon, Jul 20, 1998	17.75	18.03	17.75	18.03
1553	NYSE	OFG	Fri, Jul 17, 1998	17.78	17.89	17.72	17.75
1552	NYSE	OFG	Thu, Jul 16, 1998	17.64	17.78	17.58	17.78
1551	NYSE	OFG	Wed, Jul 15, 1998	17.36	17.64	17.36	17.55
1550	NYSE	OFG	Tue, Jul 14, 1998	17.13	17.41	17.13	17.41
1549	NYSE	OFG	Mon, Jul 13, 1998	16.79	17.24	16.79	17.16
1548	NYSE	OFG	Fri, Jul 10, 1998	16.71	16.79	16.71	16.79
1547	NYSE	OFG	Thu, Jul 9, 1998	16.65	16.68	16.65	16.68
1546	NYSE	OFG	Wed, Jul 8, 1998	16.76	16.76	16.54	16.62
1545	NYSE	OFG	Tue, Jul 7, 1998	17.13	17.19	16.74	16.85
1544	NYSE	OFG	Mon, Jul 6, 1998	17.33	17.36	17.13	17.13
1543	NYSE	OFG	Thu, Jul 2, 1998	16.82	17.33	16.74	17.27
1542	NYSE	OFG	Wed, Jul 1, 1998	16.62	16.85	16.62	16.79
1541	NYSE	OFG	Tue, Jun 30, 1998	16.43	16.65	16.43	16.62
1540	NYSE	OFG	Mon, Jun 29, 1998	16.74	16.76	16.60	16.65
1539	NYSE	OFG	Fri, Jun 26, 1998	16.76	16.85	16.68	16.68
1538	NYSE	OFG	Thu, Jun 25, 1998	16.93	16.96	16.76	16.79
1537	NYSE	OFG	Wed, Jun 24, 1998	17.19	17.19	16.68	16.93
1536	NYSE	OFG	Tue, Jun 23, 1998	17.21	17.27	17.21	17.27
1535	NYSE	OFG	Mon, Jun 22, 1998	17.44	17.44	17.30	17.33
1534	NYSE	OFG	Fri, Jun 19, 1998	17.58	17.58	17.36	17.55
1533	NYSE	OFG	Thu, Jun 18, 1998	18.03	18.03	17.41	17.55
1532	NYSE	OFG	Wed, Jun 17, 1998	18.00	18.12	17.95	18.00
1531	NYSE	OFG	Tue, Jun 16, 1998	18.03	18.09	17.72	18.03
1530	NYSE	OFG	Mon, Jun 15, 1998	18.62	18.62	18.03	18.09
1529	NYSE	OFG	Fri, Jun 12, 1998	18.91	18.91	18.51	18.57
1528	NYSE	OFG	Thu, Jun 11, 1998	18.91	18.91	18.82	18.88
1527	NYSE	OFG	Wed, Jun 10, 1998	18.91	18.91	18.82	18.85
1526	NYSE	OFG	Tue, Jun 9, 1998	18.93	18.93	18.82	18.88
1525	NYSE	OFG	Mon, Jun 8, 1998	19.05	19.05	18.91	18.93
1524	NYSE	OFG	Fri, Jun 5, 1998	19.02	19.05	18.96	19.05
1523	NYSE	OFG	Thu, Jun 4, 1998	18.98	19.02	18.98	19.02
1522	NYSE	OFG	Wed, Jun 3, 1998	18.93	19.02	18.93	18.99
1521	NYSE	OFG	Tue, Jun 2, 1998	19.07	19.10	18.96	18.96
1520	NYSE	OFG	Mon, Jun 1, 1998	19.36	19.47	19.13	19.13
1519	NYSE	OFG	Fri, May 29, 1998	19.22	19.36	19.22	19.36
1518	NYSE	OFG	Thu, May 28, 1998	18.48	19.41	18.48	19.16
1517	NYSE	OFG	Wed, May 27, 1998	18.40	18.54	18.40	18.48
1516	NYSE	OFG	Tue, May 26, 1998	18.76	18.79	18.43	18.43
1515	NYSE	OFG	Fri, May 22, 1998	19.13	19.13	18.76	18.79
1514	NYSE	OFG	Thu, May 21, 1998	19.10	19.10	18.99	19.10
1513	NYSE	OFG	Wed, May 20, 1998	19.55	19.55	19.19	19.19
1512	NYSE	OFG	Tue, May 19, 1998	19.86	19.98	19.53	19.55
1511	NYSE	OFG	Mon, May 18, 1998	19.67	19.86	19.61	19.86
1510	NYSE	OFG	Fri, May 15, 1998	19.75	19.84	19.64	19.67
1509	NYSE	OFG	Thu, May 14, 1998	19.84	19.89	19.72	19.72
1508	NYSE	OFG	Wed, May 13, 1998	19.84	19.95	19.84	19.84
1507	NYSE	OFG	Tue, May 12, 1998	19.81	19.92	19.64	19.78
1506	NYSE	OFG	Mon, May 11, 1998	19.98	20.00	19.72	19.81
1505	NYSE	OFG	Fri, May 8, 1998	19.92	20.31	19.81	19.89
1504	NYSE	OFG	Thu, May 7, 1998	19.86	19.89	19.50	19.84
1503	NYSE	OFG	Wed, May 6, 1998	19.98	20.00	19.86	19.86
1502	NYSE	OFG	Tue, May 5, 1998	19.38	20.06	19.38	20.06
1501	NYSE	OFG	Mon, May 4, 1998	19.07	19.38	18.93	19.38
1500	NYSE	OFG	Fri, May 1, 1998	18.71	19.10	18.48	19.07
1499	NYSE	OFG	Thu, Apr 30, 1998	18.82	18.99	18.76	18.76
1498	NYSE	OFG	Wed, Apr 29, 1998	18.96	18.96	18.74	18.74
1497	NYSE	OFG	Tue, Apr 28, 1998	19.64	19.92	18.96	18.96
1496	NYSE	OFG	Mon, Apr 27, 1998	19.38	19.53	19.07	19.53
1495	NYSE	OFG	Fri, Apr 24, 1998	20.37	20.37	19.30	19.30
1494	NYSE	OFG	Thu, Apr 23, 1998	19.22	21.05	19.22	20.79
1493	NYSE	OFG	Wed, Apr 22, 1998	18.37	19.22	18.37	19.19
1492	NYSE	OFG	Tue, Apr 21, 1998	18.23	18.34	18.23	18.31
1491	NYSE	OFG	Mon, Apr 20, 1998	18.14	18.26	18.14	18.20
1490	NYSE	OFG	Fri, Apr 17, 1998	17.86	18.17	17.86	18.03
1489	NYSE	OFG	Thu, Apr 16, 1998	18.03	18.14	17.89	17.89
1488	NYSE	OFG	Wed, Apr 15, 1998	17.64	18.14	17.64	18.03
1487	NYSE	OFG	Tue, Apr 14, 1998	17.33	17.69	17.33	17.58
1486	NYSE	OFG	Mon, Apr 13, 1998	17.02	17.47	17.02	17.33
1485	NYSE	OFG	Thu, Apr 9, 1998	16.79	17.02	16.79	16.96
1484	NYSE	OFG	Wed, Apr 8, 1998	16.68	16.79	16.68	16.79
1483	NYSE	OFG	Tue, Apr 7, 1998	16.90	16.96	16.62	16.65
1482	NYSE	OFG	Mon, Apr 6, 1998	16.96	16.96	16.85	16.90
1481	NYSE	OFG	Fri, Apr 3, 1998	16.99	17.02	16.90	16.90
1480	NYSE	OFG	Thu, Apr 2, 1998	16.85	17.13	16.82	16.93
1479	NYSE	OFG	Wed, Apr 1, 1998	16.74	16.82	16.74	16.79
1478	NYSE	OFG	Tue, Mar 31, 1998	16.71	16.76	16.68	16.74
1477	NYSE	OFG	Mon, Mar 30, 1998	16.76	16.85	16.74	16.76
1476	NYSE	OFG	Fri, Mar 27, 1998	16.68	16.85	16.68	16.79
1475	NYSE	OFG	Thu, Mar 26, 1998	16.62	16.82	16.60	16.76
1474	NYSE	OFG	Wed, Mar 25, 1998	17.13	17.13	16.65	16.65
1473	NYSE	OFG	Tue, Mar 24, 1998	17.24	17.24	17.10	17.13
1472	NYSE	OFG	Mon, Mar 23, 1998	17.50	17.50	17.30	17.33
1471	NYSE	OFG	Fri, Mar 20, 1998	17.44	17.64	17.36	17.52
1470	NYSE	OFG	Thu, Mar 19, 1998	16.90	17.58	16.79	17.55
1469	NYSE	OFG	Wed, Mar 18, 1998	17.13	17.13	16.82	16.90
1468	NYSE	OFG	Tue, Mar 17, 1998	16.51	17.02	16.51	17.02
1467	NYSE	OFG	Mon, Mar 16, 1998	16.51	16.54	16.51	16.51
1466	NYSE	OFG	Fri, Mar 13, 1998	16.06	16.43	16.06	16.43
1465	NYSE	OFG	Thu, Mar 12, 1998	15.33	16.00	15.33	16.00
1464	NYSE	OFG	Wed, Mar 11, 1998	15.05	15.30	15.05	15.30
1463	NYSE	OFG	Tue, Mar 10, 1998	15.02	15.05	14.93	15.02
1462	NYSE	OFG	Mon, Mar 9, 1998	15.13	15.13	15.05	15.07
1461	NYSE	OFG	Fri, Mar 6, 1998	15.05	15.16	14.99	15.10
1460	NYSE	OFG	Thu, Mar 5, 1998	15.05	15.05	14.96	14.99
1459	NYSE	OFG	Wed, Mar 4, 1998	15.05	15.13	15.05	15.05
1458	NYSE	OFG	Tue, Mar 3, 1998	15.19	15.19	14.96	14.99
1457	NYSE	OFG	Mon, Mar 2, 1998	15.19	15.19	15.16	15.16
1456	NYSE	OFG	Fri, Feb 27, 1998	15.10	15.24	15.07	15.16
1455	NYSE	OFG	Thu, Feb 26, 1998	14.88	15.07	14.88	15.07
1454	NYSE	OFG	Wed, Feb 25, 1998	14.59	14.88	14.57	14.88
1453	NYSE	OFG	Tue, Feb 24, 1998	14.54	14.62	14.51	14.62
1452	NYSE	OFG	Mon, Feb 23, 1998	14.43	14.54	14.37	14.54
1451	NYSE	OFG	Fri, Feb 20, 1998	14.37	14.45	14.37	14.45
1450	NYSE	OFG	Thu, Feb 19, 1998	14.54	14.54	14.37	14.43
1449	NYSE	OFG	Wed, Feb 18, 1998	14.37	14.51	14.37	14.51
1448	NYSE	OFG	Tue, Feb 17, 1998	14.34	14.40	14.28	14.34
1447	NYSE	OFG	Fri, Feb 13, 1998	14.31	14.40	14.31	14.40
1446	NYSE	OFG	Thu, Feb 12, 1998	14.06	14.31	14.03	14.31
1445	NYSE	OFG	Wed, Feb 11, 1998	14.06	14.34	14.06	14.06
1444	NYSE	OFG	Tue, Feb 10, 1998	13.89	14.20	13.89	14.06
1443	NYSE	OFG	Mon, Feb 9, 1998	13.83	13.95	13.83	13.92
1442	NYSE	OFG	Fri, Feb 6, 1998	13.72	13.75	13.69	13.75
1441	NYSE	OFG	Thu, Feb 5, 1998	13.66	13.72	13.66	13.72
1440	NYSE	OFG	Wed, Feb 4, 1998	13.58	13.72	13.58	13.69
1439	NYSE	OFG	Tue, Feb 3, 1998	13.41	13.61	13.41	13.58
1438	NYSE	OFG	Mon, Feb 2, 1998	13.35	13.47	13.30	13.47
1437	NYSE	OFG	Fri, Jan 30, 1998	13.47	13.47	13.27	13.30
1436	NYSE	OFG	Thu, Jan 29, 1998	13.33	13.47	13.33	13.47
1435	NYSE	OFG	Wed, Jan 28, 1998	13.24	13.38	13.24	13.27
1434	NYSE	OFG	Tue, Jan 27, 1998	13.30	13.35	13.30	13.30
1433	NYSE	OFG	Mon, Jan 26, 1998	13.52	13.55	13.35	13.35
1432	NYSE	OFG	Fri, Jan 23, 1998	13.64	13.72	13.52	13.55
1431	NYSE	OFG	Thu, Jan 22, 1998	13.69	13.81	13.64	13.66
1430	NYSE	OFG	Wed, Jan 21, 1998	13.72	13.72	13.52	13.69
1429	NYSE	OFG	Tue, Jan 20, 1998	13.58	13.81	13.58	13.72
1428	NYSE	OFG	Fri, Jan 16, 1998	13.47	13.58	13.47	13.58
1427	NYSE	OFG	Thu, Jan 15, 1998	13.44	13.47	13.38	13.41
1426	NYSE	OFG	Wed, Jan 14, 1998	13.38	13.52	13.33	13.41
1425	NYSE	OFG	Tue, Jan 13, 1998	13.50	13.50	13.35	13.38
1424	NYSE	OFG	Mon, Jan 12, 1998	13.44	13.52	13.41	13.50
1423	NYSE	OFG	Fri, Jan 9, 1998	13.50	13.72	13.44	13.47
1422	NYSE	OFG	Thu, Jan 8, 1998	13.44	13.50	13.41	13.47
1421	NYSE	OFG	Wed, Jan 7, 1998	13.47	13.47	13.47	13.47
1420	NYSE	OFG	Tue, Jan 6, 1998	13.41	13.52	13.38	13.44
1419	NYSE	OFG	Mon, Jan 5, 1998	13.44	13.47	13.35	13.41
1418	NYSE	OFG	Fri, Jan 2, 1998	13.33	13.44	13.33	13.44
1417	NYSE	OFG	Wed, Dec 31, 1997	13.50	13.50	13.33	13.33
1416	NYSE	OFG	Tue, Dec 30, 1997	13.38	13.50	13.38	13.47
1415	NYSE	OFG	Mon, Dec 29, 1997	13.30	13.35	13.30	13.35
1414	NYSE	OFG	Fri, Dec 26, 1997	13.16	13.30	13.16	13.30
1413	NYSE	OFG	Wed, Dec 24, 1997	13.19	13.21	13.16	13.19
1412	NYSE	OFG	Tue, Dec 23, 1997	13.44	13.47	13.41	13.47
1411	NYSE	OFG	Mon, Dec 22, 1997	13.55	13.55	13.41	13.44
1410	NYSE	OFG	Fri, Dec 19, 1997	13.47	13.50	13.47	13.50
1409	NYSE	OFG	Thu, Dec 18, 1997	13.92	13.92	13.58	13.58
1408	NYSE	OFG	Wed, Dec 17, 1997	13.95	13.95	13.92	13.92
1407	NYSE	OFG	Tue, Dec 16, 1997	13.81	13.95	13.81	13.95
1406	NYSE	OFG	Mon, Dec 15, 1997	13.81	13.86	13.78	13.81
1405	NYSE	OFG	Fri, Dec 12, 1997	13.81	13.81	13.69	13.75
1404	NYSE	OFG	Thu, Dec 11, 1997	14.03	14.03	13.69	13.81
1403	NYSE	OFG	Wed, Dec 10, 1997	14.20	14.20	14.06	14.09
1402	NYSE	OFG	Tue, Dec 9, 1997	14.20	14.20	14.14	14.17
1401	NYSE	OFG	Mon, Dec 8, 1997	14.03	14.20	14.03	14.20
1400	NYSE	OFG	Fri, Dec 5, 1997	14.06	14.17	13.97	14.03
1399	NYSE	OFG	Thu, Dec 4, 1997	14.06	14.14	14.00	14.06
1398	NYSE	OFG	Wed, Dec 3, 1997	13.97	14.00	13.95	14.00
1397	NYSE	OFG	Tue, Dec 2, 1997	13.97	14.09	13.97	13.97
1396	NYSE	OFG	Mon, Dec 1, 1997	13.72	13.97	13.72	13.97
1395	NYSE	OFG	Fri, Nov 28, 1997	13.72	13.72	13.72	13.72
1394	NYSE	OFG	Wed, Nov 26, 1997	13.47	13.75	13.47	13.75
1393	NYSE	OFG	Tue, Nov 25, 1997	13.38	13.38	13.33	13.38
1392	NYSE	OFG	Mon, Nov 24, 1997	13.50	13.61	13.44	13.44
1391	NYSE	OFG	Fri, Nov 21, 1997	13.47	13.50	13.47	13.50
1390	NYSE	OFG	Thu, Nov 20, 1997	13.21	13.35	13.21	13.35
1389	NYSE	OFG	Wed, Nov 19, 1997	12.96	13.16	12.96	13.16
1388	NYSE	OFG	Tue, Nov 18, 1997	12.99	13.07	12.96	13.02
1387	NYSE	OFG	Mon, Nov 17, 1997	12.90	13.02	12.90	12.93
1386	NYSE	OFG	Fri, Nov 14, 1997	12.96	13.02	12.96	12.96
1385	NYSE	OFG	Thu, Nov 13, 1997	12.99	13.04	12.93	12.96
1384	NYSE	OFG	Wed, Nov 12, 1997	12.99	13.02	12.93	12.99
1383	NYSE	OFG	Tue, Nov 11, 1997	12.90	13.02	12.90	12.90
1382	NYSE	OFG	Mon, Nov 10, 1997	12.45	12.79	12.45	12.79
1381	NYSE	OFG	Fri, Nov 7, 1997	12.23	12.51	12.23	12.40
1380	NYSE	OFG	Thu, Nov 6, 1997	12.06	12.34	12.06	12.34
1379	NYSE	OFG	Wed, Nov 5, 1997	11.95	12.06	11.89	12.06
1378	NYSE	OFG	Tue, Nov 4, 1997	11.95	11.95	11.89	11.89
1377	NYSE	OFG	Mon, Nov 3, 1997	11.97	11.97	11.89	11.92
1376	NYSE	OFG	Fri, Oct 31, 1997	11.89	11.97	11.89	11.97
1375	NYSE	OFG	Thu, Oct 30, 1997	11.72	11.86	11.72	11.86
1374	NYSE	OFG	Wed, Oct 29, 1997	11.44	11.72	11.44	11.72
1373	NYSE	OFG	Tue, Oct 28, 1997	11.04	11.38	11.04	11.38
1372	NYSE	OFG	Mon, Oct 27, 1997	11.86	11.86	11.58	11.58
1371	NYSE	OFG	Fri, Oct 24, 1997	11.92	11.97	11.86	11.86
1370	NYSE	OFG	Thu, Oct 23, 1997	12.31	12.31	11.92	11.92
1369	NYSE	OFG	Wed, Oct 22, 1997	12.37	12.37	12.31	12.31
1368	NYSE	OFG	Tue, Oct 21, 1997	12.37	12.37	12.34	12.34
1367	NYSE	OFG	Mon, Oct 20, 1997	12.43	12.43	12.26	12.37
1366	NYSE	OFG	Fri, Oct 17, 1997	12.76	12.76	12.28	12.43
1365	NYSE	OFG	Thu, Oct 16, 1997	13.02	13.02	12.82	12.85
1364	NYSE	OFG	Wed, Oct 15, 1997	13.03	13.03	12.96	12.96
1363	NYSE	OFG	Tue, Oct 14, 1997	13.14	13.14	13.03	13.03
1362	NYSE	OFG	Mon, Oct 13, 1997	13.21	13.21	13.14	13.14
1361	NYSE	OFG	Fri, Oct 10, 1997	13.16	13.23	13.16	13.21
1360	NYSE	OFG	Thu, Oct 9, 1997	13.07	13.14	13.07	13.12
1359	NYSE	OFG	Wed, Oct 8, 1997	13.19	13.19	13.05	13.10
1358	NYSE	OFG	Tue, Oct 7, 1997	13.10	13.19	13.10	13.19
1357	NYSE	OFG	Mon, Oct 6, 1997	13.14	13.14	13.06	13.12
1356	NYSE	OFG	Fri, Oct 3, 1997	13.10	13.34	13.07	13.34
1355	NYSE	OFG	Thu, Oct 2, 1997	13.16	13.16	13.12	13.12
1354	NYSE	OFG	Wed, Oct 1, 1997	13.07	13.10	13.07	13.10
1353	NYSE	OFG	Tue, Sep 30, 1997	13.07	13.16	13.07	13.07
1352	NYSE	OFG	Mon, Sep 29, 1997	13.16	13.16	13.07	13.07
1351	NYSE	OFG	Fri, Sep 26, 1997	13.12	13.21	13.12	13.16
1350	NYSE	OFG	Thu, Sep 25, 1997	13.19	13.21	13.12	13.16
1349	NYSE	OFG	Wed, Sep 24, 1997	13.19	13.32	13.16	13.16
1348	NYSE	OFG	Tue, Sep 23, 1997	13.28	13.28	13.16	13.16
1347	NYSE	OFG	Mon, Sep 22, 1997	13.32	13.34	13.25	13.28
1346	NYSE	OFG	Fri, Sep 19, 1997	13.28	13.34	13.28	13.34
1345	NYSE	OFG	Thu, Sep 18, 1997	13.39	13.46	13.34	13.37
1344	NYSE	OFG	Wed, Sep 17, 1997	13.34	13.41	13.32	13.37
1343	NYSE	OFG	Tue, Sep 16, 1997	12.98	13.32	12.98	13.32
1342	NYSE	OFG	Mon, Sep 15, 1997	12.96	12.98	12.92	12.94
1341	NYSE	OFG	Fri, Sep 12, 1997	12.78	12.98	12.78	12.98
1340	NYSE	OFG	Thu, Sep 11, 1997	12.76	12.76	12.71	12.76
1339	NYSE	OFG	Wed, Sep 10, 1997	12.58	12.78	12.58	12.78
1338	NYSE	OFG	Tue, Sep 9, 1997	12.60	12.62	12.58	12.62
1337	NYSE	OFG	Mon, Sep 8, 1997	12.74	12.76	12.58	12.60
1336	NYSE	OFG	Fri, Sep 5, 1997	12.44	12.71	12.44	12.71
1335	NYSE	OFG	Thu, Sep 4, 1997	12.35	12.60	12.33	12.49
1334	NYSE	OFG	Wed, Sep 3, 1997	12.33	12.40	12.26	12.33
1333	NYSE	OFG	Tue, Sep 2, 1997	12.24	12.26	11.95	12.26
1332	NYSE	OFG	Fri, Aug 29, 1997	12.24	12.26	12.13	12.17
1331	NYSE	OFG	Thu, Aug 28, 1997	12.22	12.24	12.13	12.17
1330	NYSE	OFG	Wed, Aug 27, 1997	12.17	12.24	12.08	12.17
1329	NYSE	OFG	Tue, Aug 26, 1997	12.24	12.24	12.13	12.13
1328	NYSE	OFG	Mon, Aug 25, 1997	12.13	12.24	12.13	12.24
1327	NYSE	OFG	Fri, Aug 22, 1997	12.04	12.08	12.01	12.04
1326	NYSE	OFG	Thu, Aug 21, 1997	12.08	12.13	11.90	11.95
1325	NYSE	OFG	Wed, Aug 20, 1997	12.01	12.22	12.01	12.17
1324	NYSE	OFG	Tue, Aug 19, 1997	11.54	11.92	11.54	11.92
1323	NYSE	OFG	Mon, Aug 18, 1997	11.88	11.95	11.59	11.63
1322	NYSE	OFG	Fri, Aug 15, 1997	11.83	11.83	11.74	11.79
1321	NYSE	OFG	Thu, Aug 14, 1997	11.34	11.88	11.34	11.83
1320	NYSE	OFG	Wed, Aug 13, 1997	11.18	11.32	11.18	11.27
1319	NYSE	OFG	Tue, Aug 12, 1997	10.91	11.45	10.91	11.02
1318	NYSE	OFG	Mon, Aug 11, 1997	10.82	10.86	10.77	10.86
1317	NYSE	OFG	Fri, Aug 8, 1997	10.86	10.91	10.82	10.86
1316	NYSE	OFG	Thu, Aug 7, 1997	10.86	10.91	10.82	10.91
1315	NYSE	OFG	Wed, Aug 6, 1997	10.82	10.86	10.82	10.86
1314	NYSE	OFG	Tue, Aug 5, 1997	10.77	10.80	10.75	10.80
1313	NYSE	OFG	Mon, Aug 4, 1997	10.77	10.80	10.77	10.80
1312	NYSE	OFG	Fri, Aug 1, 1997	10.77	10.77	10.73	10.75
1311	NYSE	OFG	Thu, Jul 31, 1997	10.62	10.77	10.62	10.77
1310	NYSE	OFG	Wed, Jul 30, 1997	10.48	10.57	10.46	10.55
1309	NYSE	OFG	Tue, Jul 29, 1997	10.30	10.46	10.30	10.46
1308	NYSE	OFG	Mon, Jul 28, 1997	10.41	10.41	10.28	10.32
1307	NYSE	OFG	Fri, Jul 25, 1997	10.53	10.55	10.46	10.46
1306	NYSE	OFG	Thu, Jul 24, 1997	10.46	10.50	10.46	10.50
1305	NYSE	OFG	Wed, Jul 23, 1997	10.10	10.46	10.10	10.46
1304	NYSE	OFG	Tue, Jul 22, 1997	10.12	10.19	10.01	10.10
1303	NYSE	OFG	Mon, Jul 21, 1997	10.14	10.17	10.12	10.12
1302	NYSE	OFG	Fri, Jul 18, 1997	10.10	10.28	10.10	10.14
1301	NYSE	OFG	Thu, Jul 17, 1997	10.32	10.37	10.08	10.17
1300	NYSE	OFG	Wed, Jul 16, 1997	10.26	10.46	10.26	10.28
1299	NYSE	OFG	Tue, Jul 15, 1997	10.14	10.28	10.14	10.14
1298	NYSE	OFG	Mon, Jul 14, 1997	10.28	10.28	10.12	10.14
1297	NYSE	OFG	Fri, Jul 11, 1997	10.23	10.26	10.19	10.26
1296	NYSE	OFG	Thu, Jul 10, 1997	10.21	10.21	10.17	10.19
1295	NYSE	OFG	Wed, Jul 9, 1997	10.32	10.32	10.14	10.23
1294	NYSE	OFG	Tue, Jul 8, 1997	10.23	10.32	10.19	10.32
1293	NYSE	OFG	Mon, Jul 7, 1997	10.10	10.28	10.10	10.14
1292	NYSE	OFG	Thu, Jul 3, 1997	10.14	10.14	10.10	10.10
1291	NYSE	OFG	Wed, Jul 2, 1997	10.23	10.23	10.05	10.10
1290	NYSE	OFG	Tue, Jul 1, 1997	10.19	10.28	10.01	10.19
1289	NYSE	OFG	Mon, Jun 30, 1997	9.65	10.19	9.65	10.19
1288	NYSE	OFG	Fri, Jun 27, 1997	9.47	9.67	9.38	9.65
1287	NYSE	OFG	Thu, Jun 26, 1997	9.42	9.51	9.42	9.51
1286	NYSE	OFG	Wed, Jun 25, 1997	9.47	9.51	9.42	9.44
1285	NYSE	OFG	Tue, Jun 24, 1997	9.33	9.38	9.20	9.38
1284	NYSE	OFG	Mon, Jun 23, 1997	9.33	9.33	9.15	9.24
1283	NYSE	OFG	Fri, Jun 20, 1997	9.29	9.33	9.29	9.29
1282	NYSE	OFG	Thu, Jun 19, 1997	9.11	9.38	9.11	9.33
1281	NYSE	OFG	Wed, Jun 18, 1997	9.11	9.11	9.02	9.06
1280	NYSE	OFG	Tue, Jun 17, 1997	9.02	9.11	9.02	9.06
1279	NYSE	OFG	Mon, Jun 16, 1997	9.02	9.06	8.97	9.02
1278	NYSE	OFG	Fri, Jun 13, 1997	9.02	9.02	8.84	9.02
1277	NYSE	OFG	Thu, Jun 12, 1997	9.02	9.06	8.93	9.02
1276	NYSE	OFG	Wed, Jun 11, 1997	9.20	9.20	9.06	9.06
1275	NYSE	OFG	Tue, Jun 10, 1997	9.24	9.29	9.15	9.20
1274	NYSE	OFG	Mon, Jun 9, 1997	9.38	9.38	9.29	9.29
1273	NYSE	OFG	Fri, Jun 6, 1997	9.38	9.38	9.33	9.38
1272	NYSE	OFG	Thu, Jun 5, 1997	9.15	9.33	9.15	9.33
1271	NYSE	OFG	Wed, Jun 4, 1997	9.11	9.15	9.06	9.11
1270	NYSE	OFG	Tue, Jun 3, 1997	9.02	9.06	9.02	9.06
1269	NYSE	OFG	Mon, Jun 2, 1997	8.93	9.06	8.88	8.97
1268	NYSE	OFG	Fri, May 30, 1997	8.97	9.06	8.97	9.06
1267	NYSE	OFG	Thu, May 29, 1997	9.06	9.06	9.02	9.06
1266	NYSE	OFG	Wed, May 28, 1997	9.02	9.02	8.97	9.02
1265	NYSE	OFG	Tue, May 27, 1997	9.11	9.11	8.97	9.02
1264	NYSE	OFG	Fri, May 23, 1997	8.88	9.11	8.88	9.11
1263	NYSE	OFG	Thu, May 22, 1997	8.84	8.84	8.75	8.84
1262	NYSE	OFG	Wed, May 21, 1997	8.66	8.79	8.66	8.79
1261	NYSE	OFG	Tue, May 20, 1997	8.38	8.57	8.38	8.57
1260	NYSE	OFG	Mon, May 19, 1997	8.38	8.43	8.38	8.43
1259	NYSE	OFG	Fri, May 16, 1997	8.34	8.38	8.34	8.38
1258	NYSE	OFG	Thu, May 15, 1997	8.34	8.38	8.34	8.38
1257	NYSE	OFG	Wed, May 14, 1997	8.34	8.38	8.34	8.38
1256	NYSE	OFG	Tue, May 13, 1997	8.29	8.38	8.29	8.38
1255	NYSE	OFG	Mon, May 12, 1997	8.52	8.57	8.29	8.29
1254	NYSE	OFG	Fri, May 9, 1997	8.38	8.57	8.38	8.48
1253	NYSE	OFG	Thu, May 8, 1997	8.29	8.34	8.29	8.29
1252	NYSE	OFG	Wed, May 7, 1997	8.29	8.29	8.20	8.29
1251	NYSE	OFG	Tue, May 6, 1997	8.38	8.38	8.20	8.20
1250	NYSE	OFG	Mon, May 5, 1997	8.38	8.38	8.38	8.38
1249	NYSE	OFG	Fri, May 2, 1997	8.34	8.38	8.34	8.38
1248	NYSE	OFG	Thu, May 1, 1997	8.29	8.38	8.29	8.29
1247	NYSE	OFG	Wed, Apr 30, 1997	8.34	8.34	8.29	8.29
1246	NYSE	OFG	Tue, Apr 29, 1997	8.34	8.43	8.29	8.38
1245	NYSE	OFG	Mon, Apr 28, 1997	8.34	8.43	8.29	8.29
1244	NYSE	OFG	Fri, Apr 25, 1997	8.25	8.29	8.16	8.29
1243	NYSE	OFG	Thu, Apr 24, 1997	8.25	8.34	8.25	8.25
1242	NYSE	OFG	Wed, Apr 23, 1997	8.29	8.29	8.25	8.25
1241	NYSE	OFG	Tue, Apr 22, 1997	8.38	8.38	8.29	8.29
1240	NYSE	OFG	Mon, Apr 21, 1997	8.48	8.48	8.43	8.48
1239	NYSE	OFG	Fri, Apr 18, 1997	8.52	8.52	8.52	8.52
1238	NYSE	OFG	Thu, Apr 17, 1997	8.48	8.48	8.38	8.48
1237	NYSE	OFG	Wed, Apr 16, 1997	8.57	8.61	8.57	8.57
1236	NYSE	OFG	Tue, Apr 15, 1997	8.66	8.66	8.57	8.61
1235	NYSE	OFG	Mon, Apr 14, 1997	8.88	8.88	8.61	8.66
1234	NYSE	OFG	Fri, Apr 11, 1997	8.88	8.88	8.75	8.79
1233	NYSE	OFG	Thu, Apr 10, 1997	8.84	8.84	8.70	8.84
1232	NYSE	OFG	Wed, Apr 9, 1997	8.88	8.88	8.88	8.88
1231	NYSE	OFG	Tue, Apr 8, 1997	8.88	8.88	8.88	8.88
1230	NYSE	OFG	Fri, Apr 4, 1997	8.88	8.88	8.88	8.88
1229	NYSE	OFG	Thu, Apr 3, 1997	8.93	8.93	8.84	8.84
1228	NYSE	OFG	Wed, Apr 2, 1997	8.97	8.97	8.84	8.93
1227	NYSE	OFG	Tue, Apr 1, 1997	9.02	9.02	8.93	8.93
1226	NYSE	OFG	Mon, Mar 31, 1997	9.06	9.06	8.93	9.06
1225	NYSE	OFG	Wed, Mar 26, 1997	9.11	9.15	9.06	9.11
1224	NYSE	OFG	Tue, Mar 25, 1997	9.20	9.20	9.15	9.20
1223	NYSE	OFG	Mon, Mar 24, 1997	9.11	9.15	9.11	9.15
1222	NYSE	OFG	Fri, Mar 21, 1997	9.11	9.20	9.11	9.20
1221	NYSE	OFG	Thu, Mar 20, 1997	9.15	9.15	9.15	9.15
1220	NYSE	OFG	Wed, Mar 19, 1997	9.29	9.33	9.11	9.11
1219	NYSE	OFG	Tue, Mar 18, 1997	9.38	9.38	9.33	9.38
1218	NYSE	OFG	Mon, Mar 17, 1997	9.42	9.42	9.29	9.33
1217	NYSE	OFG	Fri, Mar 14, 1997	9.33	9.42	9.29	9.33
1216	NYSE	OFG	Thu, Mar 13, 1997	8.97	9.24	8.97	9.24
1215	NYSE	OFG	Wed, Mar 12, 1997	9.02	9.02	8.97	8.97
1214	NYSE	OFG	Tue, Mar 11, 1997	8.97	9.02	8.97	9.02
1213	NYSE	OFG	Mon, Mar 10, 1997	9.02	9.02	8.97	9.02
1212	NYSE	OFG	Fri, Mar 7, 1997	8.93	8.97	8.88	8.97
1211	NYSE	OFG	Thu, Mar 6, 1997	9.20	9.20	8.93	9.02
1210	NYSE	OFG	Wed, Mar 5, 1997	9.38	9.38	9.29	9.29
1209	NYSE	OFG	Tue, Mar 4, 1997	9.47	9.47	9.38	9.38
1208	NYSE	OFG	Mon, Mar 3, 1997	9.78	9.78	9.47	9.47
1207	NYSE	OFG	Fri, Feb 28, 1997	9.11	9.74	9.11	9.65
1206	NYSE	OFG	Thu, Feb 27, 1997	8.84	9.11	8.84	9.11
1205	NYSE	OFG	Wed, Feb 26, 1997	8.88	8.88	8.66	8.84
1204	NYSE	OFG	Tue, Feb 25, 1997	8.75	8.88	8.75	8.88
1203	NYSE	OFG	Mon, Feb 24, 1997	8.43	8.75	8.43	8.70
1202	NYSE	OFG	Fri, Feb 21, 1997	8.48	8.61	8.48	8.52
1201	NYSE	OFG	Thu, Feb 20, 1997	8.16	8.43	8.16	8.43
1200	NYSE	OFG	Wed, Feb 19, 1997	8.02	8.25	8.02	8.16
1199	NYSE	OFG	Tue, Feb 18, 1997	7.80	7.93	7.80	7.93
1198	NYSE	OFG	Fri, Feb 14, 1997	7.71	7.75	7.66	7.75
1197	NYSE	OFG	Thu, Feb 13, 1997	7.66	7.75	7.57	7.75
1196	NYSE	OFG	Wed, Feb 12, 1997	7.80	7.80	7.66	7.66
1195	NYSE	OFG	Tue, Feb 11, 1997	7.80	7.80	7.75	7.75
1194	NYSE	OFG	Mon, Feb 10, 1997	7.89	7.93	7.80	7.80
1193	NYSE	OFG	Fri, Feb 7, 1997	7.93	7.93	7.84	7.89
1192	NYSE	OFG	Wed, Feb 5, 1997	7.89	7.89	7.89	7.89
1191	NYSE	OFG	Tue, Feb 4, 1997	7.84	7.84	7.80	7.80
1190	NYSE	OFG	Mon, Feb 3, 1997	7.89	7.89	7.89	7.89
1189	NYSE	OFG	Fri, Jan 31, 1997	7.84	7.84	7.84	7.84
1188	NYSE	OFG	Thu, Jan 30, 1997	7.89	7.89	7.75	7.84
1187	NYSE	OFG	Wed, Jan 29, 1997	7.80	7.84	7.80	7.84
1186	NYSE	OFG	Tue, Jan 28, 1997	7.93	7.93	7.84	7.84
1185	NYSE	OFG	Mon, Jan 27, 1997	7.93	7.93	7.93	7.93
1184	NYSE	OFG	Fri, Jan 24, 1997	7.89	7.89	7.84	7.89
1183	NYSE	OFG	Thu, Jan 23, 1997	7.89	7.89	7.89	7.89
1182	NYSE	OFG	Wed, Jan 22, 1997	7.84	7.93	7.84	7.84
1181	NYSE	OFG	Tue, Jan 21, 1997	7.80	7.80	7.80	7.80
1180	NYSE	OFG	Mon, Jan 20, 1997	7.84	7.84	7.80	7.84
1179	NYSE	OFG	Fri, Jan 17, 1997	7.93	7.93	7.80	7.84
1178	NYSE	OFG	Thu, Jan 16, 1997	7.89	7.93	7.89	7.93
1177	NYSE	OFG	Wed, Jan 15, 1997	7.66	7.80	7.62	7.80
1176	NYSE	OFG	Tue, Jan 14, 1997	7.62	7.62	7.53	7.57
1175	NYSE	OFG	Mon, Jan 13, 1997	7.98	8.07	7.53	7.53
1174	NYSE	OFG	Fri, Jan 10, 1997	7.93	7.98	7.93	7.98
1173	NYSE	OFG	Thu, Jan 9, 1997	7.89	7.93	7.84	7.93
1172	NYSE	OFG	Wed, Jan 8, 1997	7.75	7.84	7.75	7.84
1171	NYSE	OFG	Tue, Jan 7, 1997	7.57	7.93	7.57	7.75
1170	NYSE	OFG	Mon, Jan 6, 1997	7.57	7.57	7.57	7.57
1169	NYSE	OFG	Fri, Jan 3, 1997	7.53	7.53	7.53	7.53
1168	NYSE	OFG	Thu, Jan 2, 1997	7.57	7.57	7.53	7.57
1167	NYSE	OFG	Tue, Dec 31, 1996	7.57	7.57	7.48	7.53
1166	NYSE	OFG	Mon, Dec 30, 1996	7.71	7.93	7.66	7.66
1165	NYSE	OFG	Fri, Dec 27, 1996	7.80	7.84	7.66	7.71
1164	NYSE	OFG	Thu, Dec 26, 1996	7.44	7.71	7.44	7.71
1163	NYSE	OFG	Tue, Dec 24, 1996	7.39	7.39	7.39	7.39
1162	NYSE	OFG	Mon, Dec 23, 1996	7.12	7.21	7.12	7.21
1161	NYSE	OFG	Fri, Dec 20, 1996	6.94	7.17	6.94	7.12
1160	NYSE	OFG	Thu, Dec 19, 1996	6.85	6.85	6.85	6.85
1159	NYSE	OFG	Wed, Dec 18, 1996	6.90	6.90	6.85	6.85
1158	NYSE	OFG	Mon, Dec 16, 1996	6.76	6.90	6.72	6.90
1157	NYSE	OFG	Fri, Dec 13, 1996	6.81	6.85	6.76	6.85
1156	NYSE	OFG	Thu, Dec 12, 1996	6.72	6.76	6.72	6.76
1155	NYSE	OFG	Wed, Dec 11, 1996	6.76	6.76	6.67	6.72
1154	NYSE	OFG	Tue, Dec 10, 1996	6.63	6.76	6.63	6.76
1153	NYSE	OFG	Mon, Dec 9, 1996	6.67	6.67	6.67	6.67
1152	NYSE	OFG	Fri, Dec 6, 1996	6.67	6.72	6.58	6.63
1151	NYSE	OFG	Thu, Dec 5, 1996	6.72	6.72	6.67	6.67
1150	NYSE	OFG	Wed, Dec 4, 1996	6.72	6.72	6.67	6.67
1149	NYSE	OFG	Tue, Dec 3, 1996	6.72	6.72	6.67	6.67
1148	NYSE	OFG	Mon, Dec 2, 1996	6.72	6.76	6.67	6.67
1147	NYSE	OFG	Fri, Nov 29, 1996	6.76	6.76	6.76	6.76
1146	NYSE	OFG	Wed, Nov 27, 1996	6.81	6.81	6.67	6.72
1145	NYSE	OFG	Tue, Nov 26, 1996	6.85	6.90	6.67	6.76
1144	NYSE	OFG	Mon, Nov 25, 1996	6.67	6.76	6.58	6.76
1143	NYSE	OFG	Fri, Nov 22, 1996	6.49	6.58	6.49	6.58
1142	NYSE	OFG	Thu, Nov 21, 1996	6.45	6.45	6.40	6.40
1141	NYSE	OFG	Wed, Nov 20, 1996	6.58	6.58	6.40	6.40
1140	NYSE	OFG	Tue, Nov 19, 1996	6.58	6.58	6.58	6.58
1139	NYSE	OFG	Mon, Nov 18, 1996	6.49	6.63	6.49	6.63
1138	NYSE	OFG	Fri, Nov 15, 1996	6.49	6.49	6.49	6.49
1137	NYSE	OFG	Thu, Nov 14, 1996	6.45	6.49	6.45	6.49
1136	NYSE	OFG	Wed, Nov 13, 1996	6.45	6.49	6.45	6.49
1135	NYSE	OFG	Tue, Nov 12, 1996	6.45	6.45	6.45	6.45
1134	NYSE	OFG	Mon, Nov 11, 1996	6.40	6.45	6.40	6.45
1133	NYSE	OFG	Fri, Nov 8, 1996	6.31	6.31	6.31	6.31
1132	NYSE	OFG	Thu, Nov 7, 1996	6.40	6.40	6.31	6.31
1131	NYSE	OFG	Wed, Nov 6, 1996	6.40	6.40	6.40	6.40
1130	NYSE	OFG	Tue, Nov 5, 1996	6.40	6.40	6.31	6.31
1129	NYSE	OFG	Mon, Nov 4, 1996	6.40	6.49	6.40	6.49
1128	NYSE	OFG	Fri, Nov 1, 1996	6.67	6.67	6.49	6.49
1127	NYSE	OFG	Thu, Oct 31, 1996	6.72	6.76	6.67	6.76
1126	NYSE	OFG	Wed, Oct 30, 1996	6.81	6.81	6.72	6.81
1125	NYSE	OFG	Tue, Oct 29, 1996	6.81	6.81	6.81	6.81
1124	NYSE	OFG	Mon, Oct 28, 1996	6.81	6.81	6.81	6.81
1123	NYSE	OFG	Fri, Oct 25, 1996	6.85	6.85	6.81	6.81
1122	NYSE	OFG	Thu, Oct 24, 1996	6.85	6.85	6.85	6.85
1121	NYSE	OFG	Wed, Oct 23, 1996	6.85	6.85	6.81	6.85
1120	NYSE	OFG	Tue, Oct 22, 1996	7.03	7.12	6.90	6.90
1119	NYSE	OFG	Mon, Oct 21, 1996	6.67	7.03	6.63	7.03
1118	NYSE	OFG	Fri, Oct 18, 1996	6.54	6.67	6.49	6.67
1117	NYSE	OFG	Thu, Oct 17, 1996	6.40	6.54	6.40	6.49
1116	NYSE	OFG	Wed, Oct 16, 1996	6.09	6.31	6.09	6.31
1115	NYSE	OFG	Tue, Oct 15, 1996	6.16	6.16	6.09	6.09
1114	NYSE	OFG	Mon, Oct 14, 1996	6.16	6.16	6.16	6.16
1113	NYSE	OFG	Fri, Oct 11, 1996	6.24	6.24	6.24	6.24
1112	NYSE	OFG	Thu, Oct 10, 1996	6.20	6.20	6.16	6.20
1111	NYSE	OFG	Wed, Oct 9, 1996	6.12	6.20	6.12	6.20
1110	NYSE	OFG	Tue, Oct 8, 1996	6.09	6.16	6.09	6.09
1109	NYSE	OFG	Mon, Oct 7, 1996	6.01	6.09	6.01	6.09
1108	NYSE	OFG	Thu, Oct 3, 1996	5.97	5.97	5.97	5.97
1107	NYSE	OFG	Wed, Oct 2, 1996	6.01	6.01	5.97	5.97
1106	NYSE	OFG	Tue, Oct 1, 1996	5.90	6.01	5.90	5.97
1105	NYSE	OFG	Mon, Sep 30, 1996	5.86	5.90	5.86	5.90
1104	NYSE	OFG	Fri, Sep 27, 1996	5.82	5.86	5.82	5.82
1103	NYSE	OFG	Thu, Sep 26, 1996	5.82	5.94	5.79	5.79
1102	NYSE	OFG	Wed, Sep 25, 1996	5.94	5.97	5.94	5.97
1101	NYSE	OFG	Tue, Sep 24, 1996	6.01	6.05	5.94	5.94
1100	NYSE	OFG	Mon, Sep 23, 1996	6.01	6.09	6.01	6.05
1099	NYSE	OFG	Fri, Sep 20, 1996	6.01	6.09	6.01	6.09
1098	NYSE	OFG	Thu, Sep 19, 1996	6.09	6.09	6.01	6.09
1097	NYSE	OFG	Wed, Sep 18, 1996	6.09	6.12	6.09	6.12
1096	NYSE	OFG	Tue, Sep 17, 1996	6.20	6.20	6.09	6.09
1095	NYSE	OFG	Mon, Sep 16, 1996	5.94	6.12	5.94	6.12
1094	NYSE	OFG	Thu, Sep 12, 1996	5.94	5.94	5.94	5.94
1093	NYSE	OFG	Wed, Sep 11, 1996	5.79	5.90	5.79	5.90
1092	NYSE	OFG	Tue, Sep 10, 1996	5.82	5.82	5.75	5.79
1091	NYSE	OFG	Mon, Sep 9, 1996	5.90	5.90	5.86	5.86
1090	NYSE	OFG	Fri, Sep 6, 1996	5.94	5.94	5.86	5.90
1089	NYSE	OFG	Thu, Sep 5, 1996	6.05	6.05	5.90	5.90
1088	NYSE	OFG	Wed, Sep 4, 1996	6.12	6.12	6.01	6.01
1087	NYSE	OFG	Tue, Sep 3, 1996	6.12	6.12	6.05	6.12
1086	NYSE	OFG	Fri, Aug 30, 1996	6.12	6.16	6.09	6.12
1085	NYSE	OFG	Thu, Aug 29, 1996	6.16	6.16	6.12	6.12
1084	NYSE	OFG	Wed, Aug 28, 1996	6.12	6.24	6.12	6.24
1083	NYSE	OFG	Tue, Aug 27, 1996	6.01	6.12	6.01	6.09
1082	NYSE	OFG	Mon, Aug 26, 1996	5.79	5.97	5.79	5.97
1081	NYSE	OFG	Fri, Aug 23, 1996	5.71	5.82	5.67	5.82
1080	NYSE	OFG	Thu, Aug 22, 1996	5.71	5.75	5.71	5.75
1079	NYSE	OFG	Wed, Aug 21, 1996	5.71	5.71	5.71	5.71
1078	NYSE	OFG	Tue, Aug 20, 1996	5.82	5.86	5.79	5.79
1077	NYSE	OFG	Mon, Aug 19, 1996	5.71	5.82	5.71	5.79
1076	NYSE	OFG	Fri, Aug 16, 1996	5.90	5.90	5.67	5.71
1075	NYSE	OFG	Thu, Aug 15, 1996	5.86	5.86	5.86	5.86
1074	NYSE	OFG	Wed, Aug 14, 1996	5.90	5.90	5.86	5.86
1073	NYSE	OFG	Tue, Aug 13, 1996	5.94	5.94	5.94	5.94
1072	NYSE	OFG	Mon, Aug 12, 1996	5.86	5.94	5.86	5.94
1071	NYSE	OFG	Fri, Aug 9, 1996	5.90	5.90	5.90	5.90
1070	NYSE	OFG	Thu, Aug 8, 1996	5.90	5.90	5.86	5.86
1069	NYSE	OFG	Wed, Aug 7, 1996	5.86	5.90	5.86	5.86
1068	NYSE	OFG	Tue, Aug 6, 1996	5.71	5.79	5.71	5.79
1067	NYSE	OFG	Mon, Aug 5, 1996	5.75	5.75	5.75	5.75
1066	NYSE	OFG	Fri, Aug 2, 1996	5.79	5.79	5.75	5.75
1065	NYSE	OFG	Thu, Aug 1, 1996	5.82	5.82	5.82	5.82
1064	NYSE	OFG	Tue, Jul 30, 1996	5.82	5.82	5.79	5.79
1063	NYSE	OFG	Fri, Jul 26, 1996	5.79	5.82	5.79	5.82
1062	NYSE	OFG	Wed, Jul 24, 1996	5.75	5.82	5.71	5.82
1061	NYSE	OFG	Tue, Jul 23, 1996	5.71	5.82	5.71	5.82
1060	NYSE	OFG	Mon, Jul 22, 1996	5.75	5.79	5.75	5.79
1059	NYSE	OFG	Fri, Jul 19, 1996	5.82	5.82	5.71	5.71
1058	NYSE	OFG	Thu, Jul 18, 1996	5.79	5.82	5.79	5.82
1057	NYSE	OFG	Wed, Jul 17, 1996	5.82	5.86	5.82	5.86
1056	NYSE	OFG	Tue, Jul 16, 1996	5.90	5.90	5.79	5.79
1055	NYSE	OFG	Mon, Jul 15, 1996	5.90	5.90	5.86	5.86
1054	NYSE	OFG	Fri, Jul 12, 1996	5.90	5.97	5.86	5.86
1053	NYSE	OFG	Thu, Jul 11, 1996	5.79	5.86	5.79	5.86
1052	NYSE	OFG	Wed, Jul 10, 1996	5.79	5.86	5.79	5.86
1051	NYSE	OFG	Tue, Jul 9, 1996	5.79	5.79	5.79	5.79
1050	NYSE	OFG	Fri, Jul 5, 1996	5.82	5.82	5.79	5.82
1049	NYSE	OFG	Wed, Jul 3, 1996	5.71	5.79	5.71	5.79
1048	NYSE	OFG	Tue, Jul 2, 1996	5.67	5.71	5.67	5.71
1047	NYSE	OFG	Mon, Jul 1, 1996	5.67	5.71	5.67	5.71
1046	NYSE	OFG	Fri, Jun 28, 1996	5.71	5.71	5.71	5.71
1045	NYSE	OFG	Wed, Jun 26, 1996	5.67	5.71	5.67	5.67
1044	NYSE	OFG	Tue, Jun 25, 1996	5.71	5.71	5.63	5.63
1043	NYSE	OFG	Mon, Jun 24, 1996	5.75	5.75	5.75	5.75
1042	NYSE	OFG	Fri, Jun 21, 1996	5.79	5.79	5.75	5.75
1041	NYSE	OFG	Thu, Jun 20, 1996	5.71	5.82	5.71	5.79
1040	NYSE	OFG	Wed, Jun 19, 1996	5.63	5.71	5.63	5.71
1039	NYSE	OFG	Mon, Jun 17, 1996	5.67	5.67	5.60	5.63
1038	NYSE	OFG	Fri, Jun 14, 1996	5.56	5.63	5.56	5.63
1037	NYSE	OFG	Thu, Jun 13, 1996	5.56	5.56	5.56	5.56
1036	NYSE	OFG	Wed, Jun 12, 1996	5.60	5.60	5.56	5.56
1035	NYSE	OFG	Tue, Jun 11, 1996	5.56	5.60	5.56	5.60
1034	NYSE	OFG	Mon, Jun 10, 1996	5.48	5.48	5.48	5.48
1033	NYSE	OFG	Fri, Jun 7, 1996	5.56	5.56	5.48	5.48
1032	NYSE	OFG	Thu, Jun 6, 1996	5.56	5.56	5.52	5.56
1031	NYSE	OFG	Wed, Jun 5, 1996	5.56	5.60	5.52	5.52
1030	NYSE	OFG	Mon, Jun 3, 1996	5.56	5.56	5.56	5.56
1029	NYSE	OFG	Fri, May 31, 1996	5.52	5.56	5.52	5.52
1028	NYSE	OFG	Thu, May 30, 1996	5.48	5.56	5.48	5.56
1027	NYSE	OFG	Wed, May 29, 1996	5.48	5.52	5.48	5.52
1026	NYSE	OFG	Tue, May 28, 1996	5.48	5.56	5.48	5.52
1025	NYSE	OFG	Fri, May 24, 1996	5.52	5.52	5.52	5.52
1024	NYSE	OFG	Thu, May 23, 1996	5.52	5.56	5.52	5.52
1023	NYSE	OFG	Wed, May 22, 1996	5.56	5.56	5.56	5.56
1022	NYSE	OFG	Tue, May 21, 1996	5.56	5.63	5.56	5.56
1021	NYSE	OFG	Mon, May 20, 1996	5.56	5.63	5.56	5.56
1020	NYSE	OFG	Fri, May 17, 1996	5.48	5.56	5.45	5.56
1019	NYSE	OFG	Thu, May 16, 1996	5.56	5.56	5.48	5.48
1018	NYSE	OFG	Wed, May 15, 1996	5.52	5.60	5.52	5.56
1017	NYSE	OFG	Tue, May 14, 1996	5.56	5.56	5.52	5.52
1016	NYSE	OFG	Mon, May 13, 1996	5.56	5.56	5.52	5.52
1015	NYSE	OFG	Fri, May 10, 1996	5.52	5.56	5.52	5.56
1014	NYSE	OFG	Thu, May 9, 1996	5.56	5.56	5.52	5.52
1013	NYSE	OFG	Wed, May 8, 1996	5.56	5.56	5.48	5.52
1012	NYSE	OFG	Tue, May 7, 1996	5.52	5.60	5.52	5.60
1011	NYSE	OFG	Mon, May 6, 1996	5.52	5.56	5.52	5.56
1010	NYSE	OFG	Fri, May 3, 1996	5.56	5.56	5.56	5.56
1009	NYSE	OFG	Thu, May 2, 1996	5.48	5.56	5.48	5.48
1008	NYSE	OFG	Wed, May 1, 1996	5.41	5.41	5.41	5.41
1007	NYSE	OFG	Tue, Apr 30, 1996	5.30	5.48	5.30	5.45
1006	NYSE	OFG	Mon, Apr 29, 1996	5.22	5.26	5.22	5.26
1005	NYSE	OFG	Fri, Apr 26, 1996	5.26	5.26	5.22	5.22
1004	NYSE	OFG	Thu, Apr 25, 1996	5.26	5.26	5.22	5.22
1003	NYSE	OFG	Wed, Apr 24, 1996	5.22	5.22	5.22	5.22
1002	NYSE	OFG	Tue, Apr 23, 1996	5.07	5.18	5.07	5.18
1001	NYSE	OFG	Mon, Apr 22, 1996	5.11	5.11	5.11	5.11
1000	NYSE	OFG	Fri, Apr 19, 1996	5.18	5.18	5.18	5.18
999	NYSE	OFG	Thu, Apr 18, 1996	5.18	5.18	5.15	5.18
998	NYSE	OFG	Wed, Apr 17, 1996	5.18	5.18	5.07	5.15
997	NYSE	OFG	Tue, Apr 16, 1996	5.18	5.22	5.15	5.18
996	NYSE	OFG	Mon, Apr 15, 1996	5.07	5.15	5.07	5.15
995	NYSE	OFG	Fri, Apr 12, 1996	5.07	5.07	5.03	5.03
994	NYSE	OFG	Thu, Apr 11, 1996	5.11	5.11	5.07	5.07
993	NYSE	OFG	Wed, Apr 10, 1996	5.11	5.11	5.11	5.11
992	NYSE	OFG	Tue, Apr 9, 1996	5.07	5.11	5.03	5.07
991	NYSE	OFG	Mon, Apr 8, 1996	5.00	5.07	5.00	5.07
990	NYSE	OFG	Thu, Apr 4, 1996	5.03	5.07	5.03	5.07
989	NYSE	OFG	Wed, Apr 3, 1996	4.96	5.03	4.96	5.03
988	NYSE	OFG	Tue, Apr 2, 1996	5.03	5.07	4.96	5.03
987	NYSE	OFG	Mon, Apr 1, 1996	4.96	5.03	4.96	5.00
986	NYSE	OFG	Fri, Mar 29, 1996	5.03	5.07	4.96	4.96
985	NYSE	OFG	Thu, Mar 28, 1996	5.03	5.07	4.96	5.03
984	NYSE	OFG	Wed, Mar 27, 1996	5.00	5.07	4.96	5.03
983	NYSE	OFG	Tue, Mar 26, 1996	5.07	5.15	5.03	5.03
982	NYSE	OFG	Mon, Mar 25, 1996	5.00	5.00	5.00	5.00
981	NYSE	OFG	Fri, Mar 22, 1996	5.03	5.03	5.03	5.03
980	NYSE	OFG	Thu, Mar 21, 1996	5.00	5.00	5.00	5.00
979	NYSE	OFG	Wed, Mar 20, 1996	5.00	5.00	5.00	5.00
978	NYSE	OFG	Tue, Mar 19, 1996	5.03	5.03	5.00	5.03
977	NYSE	OFG	Mon, Mar 18, 1996	4.96	5.03	4.96	5.03
976	NYSE	OFG	Fri, Mar 15, 1996	4.96	5.00	4.92	5.00
975	NYSE	OFG	Thu, Mar 14, 1996	4.96	4.96	4.96	4.96
974	NYSE	OFG	Wed, Mar 13, 1996	5.00	5.00	5.00	5.00
973	NYSE	OFG	Tue, Mar 12, 1996	5.00	5.00	4.92	4.92
972	NYSE	OFG	Mon, Mar 11, 1996	5.03	5.03	5.00	5.00
971	NYSE	OFG	Thu, Mar 7, 1996	5.07	5.07	5.03	5.07
970	NYSE	OFG	Wed, Mar 6, 1996	5.03	5.11	5.00	5.00
969	NYSE	OFG	Tue, Mar 5, 1996	5.11	5.11	5.07	5.07
968	NYSE	OFG	Mon, Mar 4, 1996	5.11	5.11	5.07	5.07
967	NYSE	OFG	Fri, Mar 1, 1996	5.07	5.15	5.07	5.11
966	NYSE	OFG	Thu, Feb 29, 1996	4.96	5.03	4.96	5.03
965	NYSE	OFG	Wed, Feb 28, 1996	4.96	4.96	4.96	4.96
964	NYSE	OFG	Tue, Feb 27, 1996	5.00	5.00	4.96	4.96
963	NYSE	OFG	Mon, Feb 26, 1996	5.07	5.07	5.00	5.00
962	NYSE	OFG	Fri, Feb 23, 1996	5.11	5.15	5.11	5.11
961	NYSE	OFG	Thu, Feb 22, 1996	5.11	5.11	5.11	5.11
960	NYSE	OFG	Wed, Feb 21, 1996	5.07	5.11	5.03	5.11
959	NYSE	OFG	Tue, Feb 20, 1996	5.03	5.03	5.03	5.03
958	NYSE	OFG	Fri, Feb 16, 1996	5.07	5.07	5.03	5.03
957	NYSE	OFG	Thu, Feb 15, 1996	5.11	5.11	5.11	5.11
956	NYSE	OFG	Wed, Feb 14, 1996	5.07	5.11	5.07	5.11
955	NYSE	OFG	Tue, Feb 13, 1996	5.11	5.11	5.07	5.07
954	NYSE	OFG	Mon, Feb 12, 1996	5.11	5.11	5.07	5.07
953	NYSE	OFG	Fri, Feb 9, 1996	5.11	5.11	5.00	5.07
952	NYSE	OFG	Thu, Feb 8, 1996	4.96	5.11	4.96	5.11
951	NYSE	OFG	Wed, Feb 7, 1996	5.03	5.03	4.92	4.92
950	NYSE	OFG	Tue, Feb 6, 1996	4.96	4.96	4.92	4.96
949	NYSE	OFG	Mon, Feb 5, 1996	5.07	5.07	4.88	4.92
948	NYSE	OFG	Fri, Feb 2, 1996	5.00	5.00	5.00	5.00
947	NYSE	OFG	Thu, Feb 1, 1996	5.18	5.18	5.07	5.07
946	NYSE	OFG	Wed, Jan 31, 1996	5.11	5.26	5.11	5.15
945	NYSE	OFG	Tue, Jan 30, 1996	5.03	5.11	5.03	5.07
944	NYSE	OFG	Mon, Jan 29, 1996	4.92	4.96	4.92	4.96
943	NYSE	OFG	Fri, Jan 26, 1996	4.81	4.92	4.81	4.92
942	NYSE	OFG	Thu, Jan 25, 1996	4.92	4.92	4.85	4.85
941	NYSE	OFG	Wed, Jan 24, 1996	4.88	4.88	4.88	4.88
940	NYSE	OFG	Tue, Jan 23, 1996	4.85	4.92	4.85	4.92
939	NYSE	OFG	Mon, Jan 22, 1996	4.88	4.92	4.85	4.92
938	NYSE	OFG	Fri, Jan 19, 1996	4.88	4.88	4.81	4.81
937	NYSE	OFG	Thu, Jan 18, 1996	4.88	4.88	4.81	4.81
936	NYSE	OFG	Wed, Jan 17, 1996	4.85	4.88	4.81	4.88
935	NYSE	OFG	Tue, Jan 16, 1996	4.88	4.88	4.81	4.81
934	NYSE	OFG	Mon, Jan 15, 1996	5.00	5.00	4.92	4.92
933	NYSE	OFG	Fri, Jan 12, 1996	5.00	5.00	4.96	4.96
932	NYSE	OFG	Thu, Jan 11, 1996	5.00	5.00	4.96	4.96
931	NYSE	OFG	Wed, Jan 10, 1996	4.96	5.00	4.96	5.00
930	NYSE	OFG	Tue, Jan 9, 1996	5.00	5.03	5.00	5.03
929	NYSE	OFG	Fri, Jan 5, 1996	5.03	5.03	4.96	5.00
928	NYSE	OFG	Wed, Jan 3, 1996	5.03	5.07	5.00	5.00
927	NYSE	OFG	Tue, Jan 2, 1996	4.88	5.00	4.85	5.00
926	NYSE	OFG	Fri, Dec 29, 1995	4.96	5.00	4.96	4.96
925	NYSE	OFG	Thu, Dec 28, 1995	5.03	5.03	4.96	4.96
924	NYSE	OFG	Wed, Dec 27, 1995	5.07	5.07	5.07	5.07
923	NYSE	OFG	Tue, Dec 26, 1995	5.00	5.03	4.96	5.00
922	NYSE	OFG	Fri, Dec 22, 1995	5.15	5.15	5.07	5.07
921	NYSE	OFG	Thu, Dec 21, 1995	5.07	5.07	5.07	5.07
920	NYSE	OFG	Wed, Dec 20, 1995	5.03	5.07	4.96	5.07
919	NYSE	OFG	Tue, Dec 19, 1995	5.11	5.11	5.07	5.07
918	NYSE	OFG	Mon, Dec 18, 1995	5.11	5.11	5.11	5.11
917	NYSE	OFG	Fri, Dec 15, 1995	4.96	5.11	4.96	5.11
916	NYSE	OFG	Thu, Dec 14, 1995	4.96	5.00	4.96	5.00
915	NYSE	OFG	Wed, Dec 13, 1995	4.88	4.96	4.88	4.96
914	NYSE	OFG	Tue, Dec 12, 1995	4.70	4.88	4.70	4.88
913	NYSE	OFG	Mon, Dec 11, 1995	4.62	4.62	4.62	4.62
912	NYSE	OFG	Fri, Dec 8, 1995	4.66	4.66	4.66	4.66
911	NYSE	OFG	Thu, Dec 7, 1995	4.66	4.66	4.55	4.58
910	NYSE	OFG	Wed, Dec 6, 1995	4.58	4.62	4.58	4.62
909	NYSE	OFG	Tue, Dec 5, 1995	4.58	4.66	4.58	4.62
908	NYSE	OFG	Mon, Dec 4, 1995	4.55	4.55	4.55	4.55
907	NYSE	OFG	Fri, Dec 1, 1995	4.55	4.55	4.51	4.55
906	NYSE	OFG	Thu, Nov 30, 1995	4.28	4.51	4.28	4.51
905	NYSE	OFG	Wed, Nov 29, 1995	4.28	4.28	4.24	4.28
904	NYSE	OFG	Tue, Nov 28, 1995	4.32	4.32	4.21	4.24
903	NYSE	OFG	Mon, Nov 27, 1995	4.36	4.36	4.24	4.32
902	NYSE	OFG	Fri, Nov 24, 1995	4.43	4.43	4.43	4.43
901	NYSE	OFG	Wed, Nov 22, 1995	4.17	4.40	4.17	4.40
900	NYSE	OFG	Tue, Nov 21, 1995	4.17	4.17	4.17	4.17
899	NYSE	OFG	Mon, Nov 20, 1995	4.28	4.28	4.17	4.17
898	NYSE	OFG	Fri, Nov 17, 1995	4.28	4.28	4.21	4.21
897	NYSE	OFG	Thu, Nov 16, 1995	4.28	4.28	4.21	4.28
896	NYSE	OFG	Wed, Nov 15, 1995	4.32	4.40	4.28	4.32
895	NYSE	OFG	Tue, Nov 14, 1995	4.55	4.55	4.32	4.32
894	NYSE	OFG	Mon, Nov 13, 1995	4.58	4.58	4.58	4.58
893	NYSE	OFG	Fri, Nov 10, 1995	4.58	4.58	4.51	4.51
892	NYSE	OFG	Wed, Nov 8, 1995	4.66	4.66	4.58	4.62
891	NYSE	OFG	Tue, Nov 7, 1995	4.58	4.66	4.58	4.58
890	NYSE	OFG	Mon, Nov 6, 1995	4.51	4.58	4.51	4.51
889	NYSE	OFG	Fri, Nov 3, 1995	4.51	4.51	4.47	4.47
888	NYSE	OFG	Thu, Nov 2, 1995	4.58	4.58	4.51	4.51
887	NYSE	OFG	Wed, Nov 1, 1995	4.51	4.55	4.51	4.55
886	NYSE	OFG	Tue, Oct 31, 1995	4.55	4.58	4.43	4.43
885	NYSE	OFG	Mon, Oct 30, 1995	4.51	4.51	4.51	4.51
884	NYSE	OFG	Fri, Oct 27, 1995	4.58	4.62	4.58	4.58
883	NYSE	OFG	Thu, Oct 26, 1995	4.73	4.73	4.58	4.58
882	NYSE	OFG	Wed, Oct 25, 1995	4.85	4.88	4.81	4.81
881	NYSE	OFG	Tue, Oct 24, 1995	4.77	4.81	4.73	4.81
880	NYSE	OFG	Mon, Oct 23, 1995	4.88	4.88	4.81	4.81
879	NYSE	OFG	Fri, Oct 20, 1995	4.81	4.85	4.81	4.85
878	NYSE	OFG	Thu, Oct 19, 1995	4.77	4.77	4.77	4.77
877	NYSE	OFG	Wed, Oct 18, 1995	4.73	4.77	4.73	4.77
876	NYSE	OFG	Tue, Oct 17, 1995	5.00	5.00	4.81	4.81
875	NYSE	OFG	Mon, Oct 16, 1995	5.03	5.03	4.96	5.00
874	NYSE	OFG	Fri, Oct 13, 1995	5.03	5.03	5.03	5.03
873	NYSE	OFG	Thu, Oct 12, 1995	5.03	5.03	5.03	5.03
872	NYSE	OFG	Wed, Oct 11, 1995	5.03	5.07	5.03	5.07
871	NYSE	OFG	Tue, Oct 10, 1995	5.15	5.18	5.03	5.03
870	NYSE	OFG	Mon, Oct 9, 1995	5.11	5.11	5.11	5.11
869	NYSE	OFG	Fri, Oct 6, 1995	5.11	5.15	5.11	5.11
868	NYSE	OFG	Thu, Oct 5, 1995	5.00	5.18	5.00	5.18
867	NYSE	OFG	Wed, Oct 4, 1995	5.11	5.11	5.00	5.00
866	NYSE	OFG	Tue, Oct 3, 1995	5.15	5.15	5.07	5.11
865	NYSE	OFG	Mon, Oct 2, 1995	5.20	5.20	5.20	5.20
864	NYSE	OFG	Fri, Sep 29, 1995	5.23	5.23	5.23	5.23
863	NYSE	OFG	Thu, Sep 28, 1995	5.08	5.20	5.08	5.20
862	NYSE	OFG	Wed, Sep 27, 1995	5.17	5.17	5.11	5.14
861	NYSE	OFG	Tue, Sep 26, 1995	5.20	5.20	5.17	5.17
860	NYSE	OFG	Mon, Sep 25, 1995	5.17	5.17	5.17	5.17
859	NYSE	OFG	Fri, Sep 22, 1995	5.23	5.23	5.23	5.23
858	NYSE	OFG	Thu, Sep 21, 1995	5.23	5.23	5.23	5.23
857	NYSE	OFG	Wed, Sep 20, 1995	5.23	5.29	5.23	5.29
856	NYSE	OFG	Tue, Sep 19, 1995	5.23	5.23	5.17	5.17
855	NYSE	OFG	Mon, Sep 18, 1995	5.20	5.26	5.20	5.23
854	NYSE	OFG	Fri, Sep 15, 1995	5.26	5.29	5.23	5.26
853	NYSE	OFG	Thu, Sep 14, 1995	5.14	5.29	5.14	5.29
852	NYSE	OFG	Wed, Sep 13, 1995	5.26	5.29	5.17	5.17
851	NYSE	OFG	Tue, Sep 12, 1995	5.32	5.32	5.23	5.26
850	NYSE	OFG	Mon, Sep 11, 1995	5.41	5.41	5.35	5.35
849	NYSE	OFG	Fri, Sep 8, 1995	5.41	5.41	5.41	5.41
848	NYSE	OFG	Thu, Sep 7, 1995	5.44	5.47	5.44	5.47
847	NYSE	OFG	Wed, Sep 6, 1995	5.44	5.44	5.44	5.44
846	NYSE	OFG	Tue, Sep 5, 1995	5.47	5.47	5.41	5.41
845	NYSE	OFG	Fri, Sep 1, 1995	5.44	5.44	5.44	5.44
844	NYSE	OFG	Thu, Aug 31, 1995	5.41	5.47	5.41	5.44
843	NYSE	OFG	Wed, Aug 30, 1995	5.26	5.38	5.26	5.38
842	NYSE	OFG	Tue, Aug 29, 1995	5.26	5.26	5.26	5.26
841	NYSE	OFG	Mon, Aug 28, 1995	5.14	5.23	5.14	5.23
840	NYSE	OFG	Fri, Aug 25, 1995	5.17	5.20	5.17	5.17
839	NYSE	OFG	Thu, Aug 24, 1995	5.23	5.23	5.20	5.23
838	NYSE	OFG	Wed, Aug 23, 1995	5.17	5.17	5.17	5.17
837	NYSE	OFG	Tue, Aug 22, 1995	5.11	5.17	5.11	5.17
836	NYSE	OFG	Mon, Aug 21, 1995	5.14	5.17	5.08	5.17
835	NYSE	OFG	Fri, Aug 18, 1995	5.05	5.14	5.05	5.14
834	NYSE	OFG	Thu, Aug 17, 1995	4.96	5.02	4.96	5.02
833	NYSE	OFG	Wed, Aug 16, 1995	4.93	5.02	4.93	5.02
832	NYSE	OFG	Tue, Aug 15, 1995	4.87	4.93	4.87	4.93
831	NYSE	OFG	Mon, Aug 14, 1995	4.87	4.87	4.81	4.81
830	NYSE	OFG	Fri, Aug 11, 1995	4.87	4.90	4.87	4.90
829	NYSE	OFG	Thu, Aug 10, 1995	4.87	4.90	4.87	4.90
828	NYSE	OFG	Wed, Aug 9, 1995	4.93	4.93	4.84	4.84
827	NYSE	OFG	Tue, Aug 8, 1995	4.93	4.93	4.90	4.93
826	NYSE	OFG	Mon, Aug 7, 1995	4.99	5.02	4.96	4.96
825	NYSE	OFG	Fri, Aug 4, 1995	4.90	4.96	4.90	4.93
824	NYSE	OFG	Thu, Aug 3, 1995	4.96	4.96	4.93	4.93
823	NYSE	OFG	Wed, Aug 2, 1995	4.99	4.99	4.93	4.93
822	NYSE	OFG	Tue, Aug 1, 1995	5.05	5.05	4.99	5.02
821	NYSE	OFG	Mon, Jul 31, 1995	5.02	5.05	5.02	5.05
820	NYSE	OFG	Fri, Jul 28, 1995	4.87	5.02	4.87	5.02
819	NYSE	OFG	Thu, Jul 27, 1995	4.81	4.90	4.81	4.90
818	NYSE	OFG	Wed, Jul 26, 1995	4.69	4.75	4.69	4.75
817	NYSE	OFG	Tue, Jul 25, 1995	4.66	4.75	4.63	4.72
816	NYSE	OFG	Fri, Jul 21, 1995	4.63	4.69	4.63	4.69
815	NYSE	OFG	Thu, Jul 20, 1995	4.69	4.69	4.63	4.63
814	NYSE	OFG	Wed, Jul 19, 1995	4.69	4.69	4.69	4.69
813	NYSE	OFG	Tue, Jul 18, 1995	4.60	4.69	4.60	4.69
812	NYSE	OFG	Fri, Jul 14, 1995	4.63	4.66	4.63	4.63
811	NYSE	OFG	Thu, Jul 13, 1995	4.66	4.66	4.60	4.60
810	NYSE	OFG	Wed, Jul 12, 1995	4.66	4.66	4.66	4.66
809	NYSE	OFG	Tue, Jul 11, 1995	4.60	4.60	4.60	4.60
808	NYSE	OFG	Mon, Jul 10, 1995	4.66	4.66	4.66	4.66
807	NYSE	OFG	Fri, Jul 7, 1995	4.69	4.72	4.66	4.69
806	NYSE	OFG	Thu, Jul 6, 1995	4.57	4.69	4.57	4.69
805	NYSE	OFG	Fri, Jun 30, 1995	4.57	4.57	4.57	4.57
804	NYSE	OFG	Thu, Jun 29, 1995	4.51	4.54	4.51	4.51
803	NYSE	OFG	Wed, Jun 28, 1995	4.51	4.51	4.51	4.51
802	NYSE	OFG	Tue, Jun 27, 1995	4.51	4.51	4.51	4.51
801	NYSE	OFG	Mon, Jun 26, 1995	4.54	4.57	4.51	4.54
800	NYSE	OFG	Fri, Jun 23, 1995	4.57	4.57	4.54	4.57
799	NYSE	OFG	Thu, Jun 22, 1995	4.60	4.60	4.57	4.60
798	NYSE	OFG	Wed, Jun 21, 1995	4.54	4.60	4.54	4.57
797	NYSE	OFG	Tue, Jun 20, 1995	4.54	4.54	4.51	4.54
796	NYSE	OFG	Mon, Jun 19, 1995	4.42	4.51	4.42	4.51
795	NYSE	OFG	Fri, Jun 16, 1995	4.39	4.42	4.39	4.42
794	NYSE	OFG	Thu, Jun 15, 1995	4.36	4.39	4.36	4.39
793	NYSE	OFG	Wed, Jun 14, 1995	4.33	4.36	4.33	4.36
792	NYSE	OFG	Tue, Jun 13, 1995	4.33	4.36	4.33	4.36
791	NYSE	OFG	Mon, Jun 12, 1995	4.36	4.36	4.30	4.30
790	NYSE	OFG	Fri, Jun 9, 1995	4.33	4.33	4.33	4.33
789	NYSE	OFG	Thu, Jun 8, 1995	4.33	4.33	4.33	4.33
788	NYSE	OFG	Wed, Jun 7, 1995	4.36	4.39	4.36	4.39
787	NYSE	OFG	Tue, Jun 6, 1995	4.33	4.36	4.30	4.36
786	NYSE	OFG	Mon, Jun 5, 1995	4.24	4.30	4.24	4.30
785	NYSE	OFG	Fri, Jun 2, 1995	4.21	4.27	4.21	4.21
784	NYSE	OFG	Thu, Jun 1, 1995	4.18	4.27	4.18	4.27
783	NYSE	OFG	Wed, May 31, 1995	4.21	4.21	4.12	4.12
782	NYSE	OFG	Tue, May 30, 1995	4.33	4.33	4.24	4.24
781	NYSE	OFG	Fri, May 26, 1995	4.39	4.39	4.39	4.39
780	NYSE	OFG	Thu, May 25, 1995	4.36	4.36	4.36	4.36
779	NYSE	OFG	Wed, May 24, 1995	4.45	4.45	4.42	4.42
778	NYSE	OFG	Tue, May 23, 1995	4.60	4.66	4.48	4.48
777	NYSE	OFG	Mon, May 22, 1995	4.39	4.72	4.39	4.66
776	NYSE	OFG	Fri, May 19, 1995	4.27	4.33	4.27	4.33
775	NYSE	OFG	Thu, May 18, 1995	4.18	4.21	4.15	4.21
774	NYSE	OFG	Wed, May 17, 1995	4.03	4.21	4.03	4.21
773	NYSE	OFG	Tue, May 16, 1995	3.97	4.03	3.97	3.97
772	NYSE	OFG	Mon, May 15, 1995	3.97	3.97	3.94	3.94
771	NYSE	OFG	Fri, May 12, 1995	4.03	4.03	4.03	4.03
770	NYSE	OFG	Thu, May 11, 1995	4.09	4.09	4.00	4.00
769	NYSE	OFG	Wed, May 10, 1995	4.00	4.09	4.00	4.09
768	NYSE	OFG	Tue, May 9, 1995	3.91	3.91	3.91	3.91
767	NYSE	OFG	Mon, May 8, 1995	3.85	3.85	3.85	3.85
766	NYSE	OFG	Fri, May 5, 1995	3.91	3.91	3.85	3.91
765	NYSE	OFG	Thu, May 4, 1995	3.82	3.88	3.79	3.88
764	NYSE	OFG	Wed, May 3, 1995	3.70	3.85	3.70	3.85
763	NYSE	OFG	Tue, May 2, 1995	3.67	3.70	3.67	3.70
762	NYSE	OFG	Mon, May 1, 1995	3.70	3.70	3.67	3.67
761	NYSE	OFG	Fri, Apr 28, 1995	3.64	3.64	3.64	3.64
760	NYSE	OFG	Thu, Apr 27, 1995	3.61	3.67	3.61	3.64
759	NYSE	OFG	Wed, Apr 26, 1995	3.58	3.58	3.58	3.58
758	NYSE	OFG	Tue, Apr 25, 1995	3.61	3.61	3.55	3.55
757	NYSE	OFG	Mon, Apr 24, 1995	3.55	3.58	3.55	3.55
756	NYSE	OFG	Fri, Apr 21, 1995	3.67	3.67	3.55	3.55
755	NYSE	OFG	Thu, Apr 20, 1995	3.55	3.67	3.55	3.61
754	NYSE	OFG	Wed, Apr 19, 1995	3.55	3.55	3.55	3.55
753	NYSE	OFG	Tue, Apr 18, 1995	3.58	3.58	3.52	3.52
752	NYSE	OFG	Mon, Apr 17, 1995	3.55	3.58	3.55	3.55
751	NYSE	OFG	Thu, Apr 13, 1995	3.55	3.55	3.52	3.52
750	NYSE	OFG	Wed, Apr 12, 1995	3.55	3.58	3.55	3.55
749	NYSE	OFG	Tue, Apr 11, 1995	3.55	3.58	3.55	3.55
748	NYSE	OFG	Mon, Apr 10, 1995	3.55	3.55	3.55	3.55
747	NYSE	OFG	Thu, Apr 6, 1995	3.52	3.52	3.52	3.52
746	NYSE	OFG	Wed, Apr 5, 1995	3.55	3.55	3.55	3.55
745	NYSE	OFG	Tue, Apr 4, 1995	3.49	3.55	3.49	3.49
744	NYSE	OFG	Mon, Apr 3, 1995	3.52	3.52	3.49	3.49
743	NYSE	OFG	Thu, Mar 30, 1995	3.52	3.55	3.52	3.55
742	NYSE	OFG	Wed, Mar 29, 1995	3.52	3.52	3.52	3.52
741	NYSE	OFG	Tue, Mar 28, 1995	3.55	3.55	3.55	3.55
740	NYSE	OFG	Mon, Mar 27, 1995	3.55	3.55	3.55	3.55
739	NYSE	OFG	Fri, Mar 24, 1995	3.58	3.58	3.58	3.58
738	NYSE	OFG	Thu, Mar 23, 1995	3.58	3.58	3.55	3.58
737	NYSE	OFG	Wed, Mar 22, 1995	3.58	3.58	3.58	3.58
736	NYSE	OFG	Tue, Mar 21, 1995	3.61	3.61	3.58	3.58
735	NYSE	OFG	Mon, Mar 20, 1995	3.61	3.61	3.61	3.61
734	NYSE	OFG	Thu, Mar 16, 1995	3.61	3.61	3.61	3.61
733	NYSE	OFG	Wed, Mar 15, 1995	3.61	3.67	3.61	3.67
732	NYSE	OFG	Tue, Mar 14, 1995	3.58	3.61	3.58	3.61
731	NYSE	OFG	Mon, Mar 13, 1995	3.58	3.58	3.58	3.58
730	NYSE	OFG	Fri, Mar 10, 1995	3.61	3.64	3.58	3.58
729	NYSE	OFG	Thu, Mar 9, 1995	3.61	3.61	3.61	3.61
728	NYSE	OFG	Wed, Mar 8, 1995	3.64	3.67	3.64	3.67
727	NYSE	OFG	Tue, Mar 7, 1995	3.64	3.64	3.64	3.64
726	NYSE	OFG	Mon, Mar 6, 1995	3.64	3.64	3.61	3.64
725	NYSE	OFG	Thu, Mar 2, 1995	3.64	3.64	3.58	3.61
724	NYSE	OFG	Wed, Mar 1, 1995	3.64	3.64	3.64	3.64
723	NYSE	OFG	Tue, Feb 28, 1995	3.64	3.64	3.61	3.61
722	NYSE	OFG	Mon, Feb 27, 1995	3.67	3.67	3.67	3.67
721	NYSE	OFG	Fri, Feb 24, 1995	3.67	3.67	3.67	3.67
720	NYSE	OFG	Thu, Feb 23, 1995	3.67	3.67	3.67	3.67
719	NYSE	OFG	Wed, Feb 22, 1995	3.61	3.61	3.61	3.61
718	NYSE	OFG	Tue, Feb 21, 1995	3.64	3.64	3.64	3.64
717	NYSE	OFG	Thu, Feb 16, 1995	3.64	3.64	3.64	3.64
716	NYSE	OFG	Wed, Feb 15, 1995	3.61	3.64	3.61	3.64
715	NYSE	OFG	Tue, Feb 14, 1995	3.64	3.64	3.61	3.61
714	NYSE	OFG	Mon, Feb 13, 1995	3.61	3.67	3.61	3.61
713	NYSE	OFG	Fri, Feb 10, 1995	3.67	3.67	3.67	3.67
712	NYSE	OFG	Thu, Feb 9, 1995	3.67	3.67	3.61	3.67
711	NYSE	OFG	Wed, Feb 8, 1995	3.64	3.67	3.61	3.67
710	NYSE	OFG	Tue, Feb 7, 1995	3.61	3.67	3.61	3.61
709	NYSE	OFG	Mon, Feb 6, 1995	3.52	3.55	3.52	3.55
708	NYSE	OFG	Fri, Feb 3, 1995	3.46	3.49	3.46	3.49
707	NYSE	OFG	Thu, Feb 2, 1995	3.52	3.52	3.46	3.46
706	NYSE	OFG	Wed, Feb 1, 1995	3.49	3.49	3.49	3.49
705	NYSE	OFG	Tue, Jan 31, 1995	3.49	3.49	3.49	3.49
704	NYSE	OFG	Mon, Jan 30, 1995	3.49	3.49	3.43	3.49
703	NYSE	OFG	Fri, Jan 27, 1995	3.49	3.49	3.49	3.49
702	NYSE	OFG	Thu, Jan 26, 1995	3.37	3.46	3.37	3.46
701	NYSE	OFG	Wed, Jan 25, 1995	3.37	3.37	3.37	3.37
700	NYSE	OFG	Tue, Jan 24, 1995	3.37	3.40	3.34	3.37
699	NYSE	OFG	Mon, Jan 23, 1995	3.43	3.43	3.43	3.43
698	NYSE	OFG	Fri, Jan 20, 1995	3.40	3.43	3.40	3.43
697	NYSE	OFG	Thu, Jan 19, 1995	3.37	3.40	3.37	3.37
696	NYSE	OFG	Tue, Jan 17, 1995	3.31	3.31	3.28	3.31
695	NYSE	OFG	Mon, Jan 16, 1995	3.34	3.34	3.31	3.31
694	NYSE	OFG	Fri, Jan 13, 1995	3.28	3.28	3.28	3.28
693	NYSE	OFG	Thu, Jan 12, 1995	3.34	3.34	3.34	3.34
692	NYSE	OFG	Wed, Jan 11, 1995	3.31	3.37	3.31	3.34
691	NYSE	OFG	Tue, Jan 10, 1995	3.34	3.37	3.34	3.34
690	NYSE	OFG	Mon, Jan 9, 1995	3.31	3.31	3.31	3.31
689	NYSE	OFG	Fri, Jan 6, 1995	3.28	3.28	3.28	3.28
688	NYSE	OFG	Wed, Jan 4, 1995	3.31	3.31	3.28	3.28
687	NYSE	OFG	Tue, Jan 3, 1995	3.28	3.28	3.28	3.28
686	NYSE	OFG	Fri, Dec 30, 1994	3.28	3.28	3.25	3.28
685	NYSE	OFG	Thu, Dec 29, 1994	3.28	3.34	3.28	3.31
684	NYSE	OFG	Wed, Dec 28, 1994	3.25	3.25	3.25	3.25
683	NYSE	OFG	Tue, Dec 27, 1994	3.28	3.28	3.28	3.28
682	NYSE	OFG	Fri, Dec 23, 1994	3.19	3.25	3.19	3.25
681	NYSE	OFG	Thu, Dec 22, 1994	3.28	3.31	3.16	3.16
680	NYSE	OFG	Wed, Dec 21, 1994	3.31	3.31	3.25	3.25
679	NYSE	OFG	Tue, Dec 20, 1994	3.37	3.43	3.37	3.37
678	NYSE	OFG	Mon, Dec 19, 1994	3.37	3.37	3.37	3.37
677	NYSE	OFG	Fri, Dec 16, 1994	3.37	3.40	3.37	3.37
676	NYSE	OFG	Thu, Dec 15, 1994	3.31	3.37	3.22	3.37
675	NYSE	OFG	Wed, Dec 14, 1994	3.13	3.28	2.98	3.28
674	NYSE	OFG	Tue, Dec 13, 1994	3.22	3.22	3.13	3.13
673	NYSE	OFG	Mon, Dec 12, 1994	3.25	3.25	3.22	3.22
672	NYSE	OFG	Fri, Dec 9, 1994	3.31	3.31	3.25	3.25
671	NYSE	OFG	Thu, Dec 8, 1994	3.34	3.37	3.34	3.34
670	NYSE	OFG	Wed, Dec 7, 1994	3.34	3.34	3.31	3.31
669	NYSE	OFG	Tue, Dec 6, 1994	3.28	3.31	3.25	3.31
668	NYSE	OFG	Mon, Dec 5, 1994	3.31	3.31	3.28	3.31
667	NYSE	OFG	Fri, Dec 2, 1994	3.31	3.31	3.19	3.25
666	NYSE	OFG	Thu, Dec 1, 1994	3.31	3.34	3.31	3.34
665	NYSE	OFG	Wed, Nov 30, 1994	3.31	3.34	3.31	3.31
664	NYSE	OFG	Tue, Nov 29, 1994	3.31	3.34	3.31	3.34
663	NYSE	OFG	Mon, Nov 28, 1994	3.46	3.46	3.31	3.34
662	NYSE	OFG	Wed, Nov 23, 1994	3.49	3.52	3.46	3.49
661	NYSE	OFG	Tue, Nov 22, 1994	3.55	3.58	3.52	3.52
660	NYSE	OFG	Mon, Nov 21, 1994	3.55	3.55	3.52	3.52
659	NYSE	OFG	Fri, Nov 18, 1994	3.67	3.67	3.49	3.52
658	NYSE	OFG	Thu, Nov 17, 1994	3.73	3.73	3.67	3.67
657	NYSE	OFG	Wed, Nov 16, 1994	3.82	3.82	3.76	3.76
656	NYSE	OFG	Tue, Nov 15, 1994	3.79	3.79	3.79	3.79
655	NYSE	OFG	Mon, Nov 14, 1994	3.82	3.82	3.79	3.79
654	NYSE	OFG	Fri, Nov 11, 1994	3.85	3.85	3.82	3.82
653	NYSE	OFG	Thu, Nov 10, 1994	3.79	3.82	3.79	3.82
652	NYSE	OFG	Wed, Nov 9, 1994	3.76	3.82	3.73	3.82
651	NYSE	OFG	Tue, Nov 8, 1994	3.76	3.79	3.76	3.79
650	NYSE	OFG	Mon, Nov 7, 1994	3.76	3.79	3.76	3.76
649	NYSE	OFG	Fri, Nov 4, 1994	3.79	3.79	3.76	3.76
648	NYSE	OFG	Thu, Nov 3, 1994	3.82	3.82	3.79	3.79
647	NYSE	OFG	Tue, Nov 1, 1994	3.88	3.88	3.85	3.85
646	NYSE	OFG	Mon, Oct 31, 1994	3.88	3.88	3.85	3.88
645	NYSE	OFG	Fri, Oct 28, 1994	3.88	3.91	3.85	3.85
644	NYSE	OFG	Thu, Oct 27, 1994	3.85	3.88	3.85	3.88
643	NYSE	OFG	Wed, Oct 26, 1994	3.88	3.91	3.88	3.88
642	NYSE	OFG	Tue, Oct 25, 1994	3.94	3.94	3.88	3.88
641	NYSE	OFG	Mon, Oct 24, 1994	3.94	3.94	3.94	3.94
640	NYSE	OFG	Fri, Oct 21, 1994	3.91	3.94	3.91	3.94
639	NYSE	OFG	Thu, Oct 20, 1994	3.97	3.97	3.94	3.94
638	NYSE	OFG	Wed, Oct 19, 1994	3.94	3.94	3.91	3.94
637	NYSE	OFG	Tue, Oct 18, 1994	3.91	3.94	3.91	3.91
636	NYSE	OFG	Fri, Oct 14, 1994	3.88	3.88	3.88	3.88
635	NYSE	OFG	Thu, Oct 13, 1994	3.94	3.97	3.91	3.91
634	NYSE	OFG	Wed, Oct 12, 1994	3.97	3.97	3.94	3.94
633	NYSE	OFG	Tue, Oct 11, 1994	3.94	3.97	3.94	3.94
632	NYSE	OFG	Mon, Oct 10, 1994	3.97	3.97	3.97	3.97
631	NYSE	OFG	Fri, Oct 7, 1994	3.91	3.94	3.91	3.94
630	NYSE	OFG	Thu, Oct 6, 1994	3.91	3.94	3.91	3.94
629	NYSE	OFG	Wed, Oct 5, 1994	3.94	3.94	3.94	3.94
628	NYSE	OFG	Tue, Oct 4, 1994	3.97	3.97	3.94	3.94
627	NYSE	OFG	Mon, Oct 3, 1994	3.99	3.99	3.99	3.99
626	NYSE	OFG	Fri, Sep 30, 1994	3.94	3.99	3.94	3.99
625	NYSE	OFG	Thu, Sep 29, 1994	3.94	3.97	3.94	3.97
624	NYSE	OFG	Wed, Sep 28, 1994	3.94	3.97	3.94	3.97
623	NYSE	OFG	Tue, Sep 27, 1994	3.97	3.97	3.97	3.97
622	NYSE	OFG	Mon, Sep 26, 1994	3.94	3.94	3.94	3.94
621	NYSE	OFG	Fri, Sep 23, 1994	3.97	3.97	3.97	3.97
620	NYSE	OFG	Thu, Sep 22, 1994	3.99	3.99	3.97	3.97
619	NYSE	OFG	Wed, Sep 21, 1994	4.01	4.01	3.97	3.97
618	NYSE	OFG	Tue, Sep 20, 1994	3.94	4.01	3.94	3.99
617	NYSE	OFG	Fri, Sep 16, 1994	4.01	4.01	3.99	3.99
616	NYSE	OFG	Thu, Sep 15, 1994	3.99	4.03	3.99	4.03
615	NYSE	OFG	Wed, Sep 14, 1994	3.99	4.03	3.97	3.99
614	NYSE	OFG	Tue, Sep 13, 1994	4.06	4.06	3.99	3.99
613	NYSE	OFG	Mon, Sep 12, 1994	4.10	4.10	4.08	4.08
612	NYSE	OFG	Fri, Sep 9, 1994	4.10	4.10	4.10	4.10
611	NYSE	OFG	Thu, Sep 8, 1994	4.12	4.12	4.10	4.12
610	NYSE	OFG	Wed, Sep 7, 1994	4.10	4.10	4.08	4.10
609	NYSE	OFG	Tue, Sep 6, 1994	4.08	4.12	4.08	4.12
608	NYSE	OFG	Fri, Sep 2, 1994	4.15	4.15	4.06	4.10
607	NYSE	OFG	Thu, Sep 1, 1994	4.17	4.17	4.10	4.12
606	NYSE	OFG	Wed, Aug 31, 1994	4.19	4.19	4.19	4.19
605	NYSE	OFG	Tue, Aug 30, 1994	4.15	4.15	4.15	4.15
604	NYSE	OFG	Mon, Aug 29, 1994	4.15	4.17	4.15	4.15
603	NYSE	OFG	Fri, Aug 26, 1994	4.15	4.15	4.15	4.15
602	NYSE	OFG	Thu, Aug 25, 1994	4.10	4.10	4.10	4.10
601	NYSE	OFG	Wed, Aug 24, 1994	4.10	4.12	4.10	4.12
600	NYSE	OFG	Tue, Aug 23, 1994	4.15	4.15	4.12	4.12
599	NYSE	OFG	Mon, Aug 22, 1994	4.17	4.17	4.15	4.17
598	NYSE	OFG	Fri, Aug 19, 1994	4.19	4.19	4.19	4.19
597	NYSE	OFG	Thu, Aug 18, 1994	4.10	4.17	4.10	4.17
596	NYSE	OFG	Wed, Aug 17, 1994	4.12	4.15	4.12	4.12
595	NYSE	OFG	Tue, Aug 16, 1994	4.12	4.17	4.10	4.17
594	NYSE	OFG	Mon, Aug 15, 1994	4.24	4.24	4.17	4.17
593	NYSE	OFG	Fri, Aug 12, 1994	4.24	4.24	4.24	4.24
592	NYSE	OFG	Thu, Aug 11, 1994	4.17	4.21	4.17	4.21
591	NYSE	OFG	Wed, Aug 10, 1994	4.24	4.24	4.17	4.19
590	NYSE	OFG	Tue, Aug 9, 1994	4.24	4.24	4.19	4.21
589	NYSE	OFG	Mon, Aug 8, 1994	4.24	4.24	4.21	4.21
588	NYSE	OFG	Fri, Aug 5, 1994	4.19	4.24	4.17	4.24
587	NYSE	OFG	Thu, Aug 4, 1994	4.17	4.19	4.17	4.19
586	NYSE	OFG	Wed, Aug 3, 1994	4.19	4.21	4.19	4.19
585	NYSE	OFG	Tue, Aug 2, 1994	4.19	4.21	4.17	4.19
584	NYSE	OFG	Mon, Aug 1, 1994	4.19	4.21	4.19	4.21
583	NYSE	OFG	Fri, Jul 29, 1994	4.21	4.21	4.21	4.21
582	NYSE	OFG	Thu, Jul 28, 1994	4.19	4.21	4.17	4.17
581	NYSE	OFG	Tue, Jul 26, 1994	4.19	4.21	4.17	4.21
580	NYSE	OFG	Fri, Jul 22, 1994	4.21	4.21	4.17	4.21
579	NYSE	OFG	Thu, Jul 21, 1994	4.21	4.24	4.21	4.24
578	NYSE	OFG	Wed, Jul 20, 1994	4.24	4.24	4.21	4.21
577	NYSE	OFG	Tue, Jul 19, 1994	4.19	4.24	4.19	4.24
576	NYSE	OFG	Fri, Jul 15, 1994	4.19	4.24	4.19	4.24
575	NYSE	OFG	Thu, Jul 14, 1994	4.19	4.19	4.19	4.19
574	NYSE	OFG	Tue, Jul 12, 1994	4.19	4.19	4.17	4.17
573	NYSE	OFG	Mon, Jul 11, 1994	4.19	4.19	4.17	4.17
572	NYSE	OFG	Fri, Jul 8, 1994	4.21	4.21	4.17	4.19
571	NYSE	OFG	Thu, Jul 7, 1994	4.21	4.21	4.19	4.19
570	NYSE	OFG	Wed, Jul 6, 1994	4.21	4.21	4.21	4.21
569	NYSE	OFG	Tue, Jul 5, 1994	4.24	4.26	4.24	4.26
568	NYSE	OFG	Fri, Jul 1, 1994	4.37	4.37	4.24	4.26
567	NYSE	OFG	Thu, Jun 30, 1994	4.15	4.40	4.10	4.40
566	NYSE	OFG	Wed, Jun 29, 1994	4.12	4.12	4.08	4.12
565	NYSE	OFG	Tue, Jun 28, 1994	4.06	4.12	4.06	4.12
564	NYSE	OFG	Mon, Jun 27, 1994	4.03	4.03	4.01	4.03
563	NYSE	OFG	Fri, Jun 24, 1994	4.06	4.06	4.01	4.01
562	NYSE	OFG	Thu, Jun 23, 1994	4.06	4.06	4.03	4.03
561	NYSE	OFG	Wed, Jun 22, 1994	3.97	4.06	3.97	4.06
560	NYSE	OFG	Tue, Jun 21, 1994	4.08	4.08	3.97	3.99
559	NYSE	OFG	Mon, Jun 20, 1994	4.12	4.12	4.08	4.08
558	NYSE	OFG	Fri, Jun 17, 1994	4.12	4.12	4.10	4.10
557	NYSE	OFG	Thu, Jun 16, 1994	4.12	4.15	4.12	4.15
556	NYSE	OFG	Wed, Jun 15, 1994	4.15	4.17	4.12	4.15
555	NYSE	OFG	Tue, Jun 14, 1994	4.21	4.21	4.21	4.21
554	NYSE	OFG	Mon, Jun 13, 1994	4.21	4.21	4.21	4.21
553	NYSE	OFG	Fri, Jun 10, 1994	4.19	4.24	4.19	4.19
552	NYSE	OFG	Thu, Jun 9, 1994	4.17	4.17	4.17	4.17
551	NYSE	OFG	Wed, Jun 8, 1994	4.15	4.15	4.15	4.15
550	NYSE	OFG	Tue, Jun 7, 1994	4.17	4.17	4.17	4.17
549	NYSE	OFG	Mon, Jun 6, 1994	4.19	4.21	4.19	4.19
548	NYSE	OFG	Fri, Jun 3, 1994	4.10	4.21	4.10	4.21
547	NYSE	OFG	Wed, Jun 1, 1994	4.28	4.28	4.12	4.12
546	NYSE	OFG	Tue, May 31, 1994	4.42	4.42	4.33	4.33
545	NYSE	OFG	Fri, May 27, 1994	4.51	4.51	4.51	4.51
544	NYSE	OFG	Thu, May 26, 1994	4.51	4.51	4.51	4.51
543	NYSE	OFG	Wed, May 25, 1994	4.51	4.51	4.46	4.51
542	NYSE	OFG	Tue, May 24, 1994	4.51	4.51	4.49	4.51
541	NYSE	OFG	Thu, May 19, 1994	4.55	4.55	4.55	4.55
540	NYSE	OFG	Wed, May 18, 1994	4.49	4.51	4.49	4.51
539	NYSE	OFG	Tue, May 17, 1994	4.42	4.46	4.42	4.46
538	NYSE	OFG	Mon, May 16, 1994	4.42	4.42	4.42	4.42
537	NYSE	OFG	Fri, May 13, 1994	4.44	4.44	4.42	4.42
536	NYSE	OFG	Thu, May 12, 1994	4.46	4.49	4.46	4.49
535	NYSE	OFG	Wed, May 11, 1994	4.42	4.44	4.42	4.44
534	NYSE	OFG	Tue, May 10, 1994	4.44	4.49	4.42	4.42
533	NYSE	OFG	Fri, May 6, 1994	4.44	4.44	4.42	4.42
532	NYSE	OFG	Thu, May 5, 1994	4.44	4.44	4.44	4.44
531	NYSE	OFG	Wed, May 4, 1994	4.42	4.46	4.42	4.46
530	NYSE	OFG	Tue, May 3, 1994	4.51	4.51	4.46	4.46
529	NYSE	OFG	Fri, Apr 29, 1994	4.51	4.55	4.51	4.51
528	NYSE	OFG	Thu, Apr 28, 1994	4.49	4.51	4.49	4.51
527	NYSE	OFG	Tue, Apr 26, 1994	4.49	4.49	4.46	4.46
526	NYSE	OFG	Mon, Apr 25, 1994	4.44	4.46	4.44	4.46
525	NYSE	OFG	Fri, Apr 22, 1994	4.35	4.40	4.35	4.40
524	NYSE	OFG	Thu, Apr 21, 1994	4.30	4.33	4.30	4.33
523	NYSE	OFG	Wed, Apr 20, 1994	4.35	4.35	4.28	4.30
522	NYSE	OFG	Tue, Apr 19, 1994	4.35	4.35	4.33	4.33
521	NYSE	OFG	Mon, Apr 18, 1994	4.40	4.40	4.37	4.40
520	NYSE	OFG	Thu, Apr 14, 1994	4.46	4.46	4.40	4.40
519	NYSE	OFG	Wed, Apr 13, 1994	4.49	4.51	4.42	4.42
518	NYSE	OFG	Tue, Apr 12, 1994	4.51	4.51	4.51	4.51
517	NYSE	OFG	Mon, Apr 11, 1994	4.53	4.53	4.51	4.51
516	NYSE	OFG	Fri, Apr 8, 1994	4.51	4.51	4.49	4.51
515	NYSE	OFG	Wed, Apr 6, 1994	4.49	4.49	4.49	4.49
514	NYSE	OFG	Tue, Apr 5, 1994	4.51	4.51	4.51	4.51
513	NYSE	OFG	Mon, Apr 4, 1994	4.53	4.53	4.49	4.51
512	NYSE	OFG	Thu, Mar 31, 1994	4.53	4.53	4.53	4.53
511	NYSE	OFG	Tue, Mar 29, 1994	4.60	4.60	4.55	4.55
510	NYSE	OFG	Mon, Mar 28, 1994	4.60	4.60	4.60	4.60
509	NYSE	OFG	Fri, Mar 25, 1994	4.58	4.60	4.58	4.58
508	NYSE	OFG	Thu, Mar 24, 1994	4.60	4.64	4.60	4.64
507	NYSE	OFG	Wed, Mar 23, 1994	4.73	4.73	4.64	4.64
506	NYSE	OFG	Tue, Mar 22, 1994	4.85	4.85	4.76	4.76
505	NYSE	OFG	Mon, Mar 21, 1994	4.87	4.87	4.82	4.87
504	NYSE	OFG	Thu, Mar 17, 1994	4.89	4.89	4.89	4.89
503	NYSE	OFG	Wed, Mar 16, 1994	4.89	4.89	4.87	4.89
502	NYSE	OFG	Tue, Mar 15, 1994	4.87	4.87	4.87	4.87
501	NYSE	OFG	Mon, Mar 14, 1994	4.87	4.89	4.87	4.89
500	NYSE	OFG	Fri, Mar 11, 1994	4.80	4.87	4.80	4.85
499	NYSE	OFG	Thu, Mar 10, 1994	4.69	4.76	4.69	4.76
498	NYSE	OFG	Wed, Mar 9, 1994	4.64	4.67	4.60	4.67
497	NYSE	OFG	Tue, Mar 8, 1994	4.60	4.60	4.55	4.60
496	NYSE	OFG	Mon, Mar 7, 1994	4.51	4.64	4.51	4.64
495	NYSE	OFG	Fri, Mar 4, 1994	4.51	4.51	4.51	4.51
494	NYSE	OFG	Wed, Mar 2, 1994	4.51	4.51	4.51	4.51
493	NYSE	OFG	Tue, Mar 1, 1994	4.49	4.51	4.49	4.51
492	NYSE	OFG	Mon, Feb 28, 1994	4.42	4.46	4.42	4.46
491	NYSE	OFG	Fri, Feb 25, 1994	4.40	4.44	4.40	4.44
490	NYSE	OFG	Thu, Feb 24, 1994	4.24	4.42	4.24	4.42
489	NYSE	OFG	Wed, Feb 23, 1994	4.10	4.19	4.10	4.19
488	NYSE	OFG	Tue, Feb 22, 1994	3.97	4.08	3.97	4.08
487	NYSE	OFG	Fri, Feb 18, 1994	4.03	4.03	3.97	4.01
486	NYSE	OFG	Thu, Feb 17, 1994	4.28	4.28	4.06	4.08
485	NYSE	OFG	Wed, Feb 16, 1994	4.30	4.30	4.28	4.28
484	NYSE	OFG	Tue, Feb 15, 1994	4.40	4.40	4.30	4.30
483	NYSE	OFG	Mon, Feb 14, 1994	4.46	4.46	4.40	4.42
482	NYSE	OFG	Fri, Feb 11, 1994	4.51	4.51	4.51	4.51
481	NYSE	OFG	Thu, Feb 10, 1994	4.53	4.53	4.53	4.53
480	NYSE	OFG	Wed, Feb 9, 1994	4.53	4.55	4.53	4.55
479	NYSE	OFG	Tue, Feb 8, 1994	4.53	4.53	4.53	4.53
478	NYSE	OFG	Mon, Feb 7, 1994	4.51	4.51	4.49	4.51
477	NYSE	OFG	Fri, Feb 4, 1994	4.58	4.58	4.53	4.53
476	NYSE	OFG	Thu, Feb 3, 1994	4.55	4.58	4.51	4.58
475	NYSE	OFG	Wed, Feb 2, 1994	4.60	4.60	4.55	4.55
474	NYSE	OFG	Tue, Feb 1, 1994	4.60	4.60	4.60	4.60
473	NYSE	OFG	Mon, Jan 31, 1994	4.60	4.60	4.51	4.58
472	NYSE	OFG	Fri, Jan 28, 1994	4.58	4.60	4.55	4.58
471	NYSE	OFG	Thu, Jan 27, 1994	4.55	4.55	4.55	4.55
470	NYSE	OFG	Wed, Jan 26, 1994	4.62	4.62	4.60	4.60
469	NYSE	OFG	Tue, Jan 25, 1994	4.58	4.62	4.55	4.60
468	NYSE	OFG	Mon, Jan 24, 1994	4.55	4.58	4.53	4.58
467	NYSE	OFG	Fri, Jan 21, 1994	4.53	4.53	4.51	4.53
466	NYSE	OFG	Thu, Jan 20, 1994	4.67	4.67	4.58	4.58
465	NYSE	OFG	Wed, Jan 19, 1994	4.67	4.67	4.67	4.67
464	NYSE	OFG	Tue, Jan 18, 1994	4.78	4.82	4.73	4.73
463	NYSE	OFG	Mon, Jan 17, 1994	4.82	4.82	4.82	4.82
462	NYSE	OFG	Fri, Jan 14, 1994	4.82	4.82	4.82	4.82
461	NYSE	OFG	Thu, Jan 13, 1994	4.82	4.85	4.78	4.82
460	NYSE	OFG	Wed, Jan 12, 1994	4.80	4.82	4.80	4.82
459	NYSE	OFG	Tue, Jan 11, 1994	4.71	4.78	4.71	4.78
458	NYSE	OFG	Mon, Jan 10, 1994	4.71	4.76	4.67	4.71
457	NYSE	OFG	Fri, Jan 7, 1994	4.76	4.76	4.69	4.69
456	NYSE	OFG	Thu, Jan 6, 1994	4.82	4.82	4.82	4.82
455	NYSE	OFG	Wed, Jan 5, 1994	4.87	4.87	4.80	4.80
454	NYSE	OFG	Tue, Jan 4, 1994	4.87	4.87	4.85	4.85
453	NYSE	OFG	Mon, Jan 3, 1994	4.94	4.96	4.89	4.91
452	NYSE	OFG	Fri, Dec 31, 1993	4.98	5.00	4.91	4.91
451	NYSE	OFG	Thu, Dec 30, 1993	4.98	4.98	4.98	4.98
450	NYSE	OFG	Wed, Dec 29, 1993	5.09	5.09	4.89	4.96
449	NYSE	OFG	Tue, Dec 28, 1993	4.87	5.00	4.87	5.00
448	NYSE	OFG	Mon, Dec 27, 1993	4.69	4.82	4.69	4.82
447	NYSE	OFG	Wed, Dec 22, 1993	4.62	4.62	4.62	4.62
446	NYSE	OFG	Tue, Dec 21, 1993	4.60	4.67	4.60	4.67
445	NYSE	OFG	Mon, Dec 20, 1993	4.60	4.60	4.60	4.60
444	NYSE	OFG	Fri, Dec 17, 1993	4.60	4.60	4.60	4.60
443	NYSE	OFG	Wed, Dec 15, 1993	4.60	4.60	4.60	4.60
442	NYSE	OFG	Tue, Dec 14, 1993	4.58	4.58	4.55	4.58
441	NYSE	OFG	Mon, Dec 13, 1993	4.62	4.62	4.60	4.60
440	NYSE	OFG	Fri, Dec 10, 1993	4.62	4.62	4.58	4.62
439	NYSE	OFG	Thu, Dec 9, 1993	4.60	4.62	4.60	4.62
438	NYSE	OFG	Wed, Dec 8, 1993	4.55	4.58	4.55	4.58
437	NYSE	OFG	Tue, Dec 7, 1993	4.55	4.60	4.55	4.60
436	NYSE	OFG	Mon, Dec 6, 1993	4.58	4.60	4.55	4.55
435	NYSE	OFG	Fri, Dec 3, 1993	4.55	4.55	4.53	4.53
434	NYSE	OFG	Thu, Dec 2, 1993	4.58	4.58	4.53	4.53
433	NYSE	OFG	Wed, Dec 1, 1993	4.55	4.60	4.55	4.55
432	NYSE	OFG	Tue, Nov 30, 1993	4.69	4.69	4.60	4.60
431	NYSE	OFG	Mon, Nov 29, 1993	4.46	4.69	4.46	4.69
430	NYSE	OFG	Fri, Nov 26, 1993	4.49	4.51	4.46	4.46
429	NYSE	OFG	Wed, Nov 24, 1993	4.51	4.55	4.46	4.49
428	NYSE	OFG	Tue, Nov 23, 1993	4.64	4.69	4.51	4.51
427	NYSE	OFG	Mon, Nov 22, 1993	4.69	4.73	4.64	4.69
426	NYSE	OFG	Fri, Nov 19, 1993	4.96	4.96	4.87	4.87
425	NYSE	OFG	Thu, Nov 18, 1993	4.87	4.96	4.87	4.91
424	NYSE	OFG	Wed, Nov 17, 1993	4.94	4.94	4.87	4.94
423	NYSE	OFG	Tue, Nov 16, 1993	4.98	5.00	4.98	5.00
422	NYSE	OFG	Mon, Nov 15, 1993	5.00	5.00	4.96	4.98
421	NYSE	OFG	Fri, Nov 12, 1993	5.05	5.09	5.00	5.00
420	NYSE	OFG	Thu, Nov 11, 1993	5.12	5.14	5.12	5.12
419	NYSE	OFG	Wed, Nov 10, 1993	5.00	5.07	5.00	5.07
418	NYSE	OFG	Tue, Nov 9, 1993	4.89	4.98	4.89	4.98
417	NYSE	OFG	Mon, Nov 8, 1993	4.85	4.89	4.82	4.87
416	NYSE	OFG	Fri, Nov 5, 1993	5.14	5.14	4.73	4.82
415	NYSE	OFG	Thu, Nov 4, 1993	5.25	5.25	5.14	5.18
414	NYSE	OFG	Wed, Nov 3, 1993	5.27	5.30	5.25	5.30
413	NYSE	OFG	Tue, Nov 2, 1993	5.23	5.30	5.23	5.30
412	NYSE	OFG	Mon, Nov 1, 1993	5.32	5.32	5.27	5.30
411	NYSE	OFG	Fri, Oct 29, 1993	5.32	5.34	5.27	5.27
410	NYSE	OFG	Thu, Oct 28, 1993	5.14	5.36	5.14	5.27
409	NYSE	OFG	Wed, Oct 27, 1993	4.96	5.09	4.96	5.09
408	NYSE	OFG	Tue, Oct 26, 1993	4.64	4.98	4.64	4.98
407	NYSE	OFG	Mon, Oct 25, 1993	4.82	4.82	4.64	4.71
406	NYSE	OFG	Fri, Oct 22, 1993	5.00	5.00	4.78	4.87
405	NYSE	OFG	Thu, Oct 21, 1993	5.03	5.07	5.03	5.07
404	NYSE	OFG	Wed, Oct 20, 1993	5.18	5.18	5.00	5.09
403	NYSE	OFG	Tue, Oct 19, 1993	5.30	5.30	5.05	5.23
402	NYSE	OFG	Mon, Oct 18, 1993	5.50	5.50	5.36	5.41
401	NYSE	OFG	Fri, Oct 15, 1993	5.57	5.57	5.50	5.50
400	NYSE	OFG	Thu, Oct 14, 1993	5.32	5.50	5.32	5.50
399	NYSE	OFG	Wed, Oct 13, 1993	5.23	5.32	5.21	5.32
398	NYSE	OFG	Tue, Oct 12, 1993	5.27	5.32	5.23	5.27
397	NYSE	OFG	Mon, Oct 11, 1993	5.09	5.32	5.09	5.25
396	NYSE	OFG	Fri, Oct 8, 1993	5.09	5.09	4.80	5.03
395	NYSE	OFG	Thu, Oct 7, 1993	5.34	5.34	4.46	5.12
394	NYSE	OFG	Wed, Oct 6, 1993	5.09	5.30	5.09	5.30
393	NYSE	OFG	Tue, Oct 5, 1993	5.03	5.05	5.00	5.05
392	NYSE	OFG	Mon, Oct 4, 1993	4.89	4.96	4.89	4.96
391	NYSE	OFG	Fri, Oct 1, 1993	4.82	4.91	4.82	4.89
390	NYSE	OFG	Thu, Sep 30, 1993	4.51	4.78	4.51	4.78
389	NYSE	OFG	Wed, Sep 29, 1993	4.28	4.55	4.28	4.55
388	NYSE	OFG	Tue, Sep 28, 1993	4.12	4.24	4.12	4.21
387	NYSE	OFG	Mon, Sep 27, 1993	4.10	4.15	4.10	4.12
386	NYSE	OFG	Fri, Sep 24, 1993	4.01	4.10	4.01	4.10
385	NYSE	OFG	Thu, Sep 23, 1993	3.97	3.99	3.94	3.99
384	NYSE	OFG	Wed, Sep 22, 1993	3.94	3.94	3.94	3.94
383	NYSE	OFG	Tue, Sep 21, 1993	3.94	3.94	3.90	3.90
382	NYSE	OFG	Mon, Sep 20, 1993	3.88	3.94	3.88	3.94
381	NYSE	OFG	Fri, Sep 17, 1993	3.97	3.97	3.88	3.94
380	NYSE	OFG	Thu, Sep 16, 1993	3.99	4.03	3.90	3.94
379	NYSE	OFG	Wed, Sep 15, 1993	4.19	4.19	4.01	4.01
378	NYSE	OFG	Tue, Sep 14, 1993	4.42	4.42	4.19	4.21
377	NYSE	OFG	Mon, Sep 13, 1993	4.46	4.46	4.33	4.37
376	NYSE	OFG	Fri, Sep 10, 1993	4.33	4.44	4.30	4.44
375	NYSE	OFG	Thu, Sep 9, 1993	3.94	4.33	3.94	4.33
374	NYSE	OFG	Wed, Sep 8, 1993	3.70	3.94	3.70	3.94
373	NYSE	OFG	Tue, Sep 7, 1993	3.29	3.65	3.29	3.65
372	NYSE	OFG	Fri, Sep 3, 1993	3.20	3.29	3.20	3.29
371	NYSE	OFG	Thu, Sep 2, 1993	3.11	3.18	3.11	3.18
370	NYSE	OFG	Wed, Sep 1, 1993	3.13	3.16	3.11	3.16
369	NYSE	OFG	Tue, Aug 31, 1993	3.16	3.16	3.16	3.16
368	NYSE	OFG	Mon, Aug 30, 1993	3.11	3.16	3.11	3.16
367	NYSE	OFG	Fri, Aug 27, 1993	3.16	3.16	3.16	3.16
366	NYSE	OFG	Thu, Aug 26, 1993	3.16	3.16	3.16	3.16
365	NYSE	OFG	Wed, Aug 25, 1993	3.16	3.16	3.13	3.16
364	NYSE	OFG	Tue, Aug 24, 1993	3.13	3.16	3.13	3.16
363	NYSE	OFG	Mon, Aug 23, 1993	3.16	3.16	3.11	3.13
362	NYSE	OFG	Fri, Aug 20, 1993	3.16	3.16	3.16	3.16
361	NYSE	OFG	Thu, Aug 19, 1993	3.16	3.16	3.16	3.16
360	NYSE	OFG	Wed, Aug 18, 1993	3.13	3.16	3.13	3.13
359	NYSE	OFG	Tue, Aug 17, 1993	3.09	3.13	3.09	3.13
358	NYSE	OFG	Mon, Aug 16, 1993	3.04	3.05	3.04	3.05
357	NYSE	OFG	Fri, Aug 13, 1993	3.01	3.02	2.99	3.02
356	NYSE	OFG	Thu, Aug 12, 1993	2.99	3.01	2.98	2.99
355	NYSE	OFG	Wed, Aug 11, 1993	3.01	3.07	3.01	3.02
354	NYSE	OFG	Tue, Aug 10, 1993	2.89	3.04	2.89	3.04
353	NYSE	OFG	Mon, Aug 9, 1993	2.89	2.89	2.89	2.89
352	NYSE	OFG	Fri, Aug 6, 1993	2.87	2.87	2.87	2.87
351	NYSE	OFG	Thu, Aug 5, 1993	2.84	2.86	2.84	2.86
350	NYSE	OFG	Wed, Aug 4, 1993	2.83	2.84	2.83	2.84
349	NYSE	OFG	Tue, Aug 3, 1993	2.84	2.86	2.84	2.86
348	NYSE	OFG	Mon, Aug 2, 1993	2.78	2.79	2.78	2.79
347	NYSE	OFG	Fri, Jul 30, 1993	2.79	2.81	2.79	2.81
346	NYSE	OFG	Thu, Jul 29, 1993	2.78	2.79	2.76	2.79
345	NYSE	OFG	Wed, Jul 28, 1993	2.79	2.79	2.79	2.79
344	NYSE	OFG	Fri, Jul 23, 1993	2.76	2.78	2.75	2.76
343	NYSE	OFG	Thu, Jul 22, 1993	2.86	2.89	2.79	2.79
342	NYSE	OFG	Wed, Jul 21, 1993	2.87	2.87	2.87	2.87
341	NYSE	OFG	Tue, Jul 20, 1993	2.86	2.86	2.86	2.86
340	NYSE	OFG	Mon, Jul 19, 1993	2.87	2.87	2.87	2.87
339	NYSE	OFG	Thu, Jul 15, 1993	2.84	2.87	2.84	2.87
338	NYSE	OFG	Wed, Jul 14, 1993	2.86	2.89	2.84	2.86
337	NYSE	OFG	Tue, Jul 13, 1993	2.83	2.83	2.83	2.83
336	NYSE	OFG	Mon, Jul 12, 1993	2.86	2.86	2.83	2.86
335	NYSE	OFG	Fri, Jul 9, 1993	2.84	2.84	2.81	2.84
334	NYSE	OFG	Thu, Jul 8, 1993	2.83	2.83	2.83	2.83
333	NYSE	OFG	Wed, Jul 7, 1993	2.81	2.83	2.79	2.83
332	NYSE	OFG	Tue, Jul 6, 1993	2.79	2.79	2.75	2.79
331	NYSE	OFG	Fri, Jul 2, 1993	2.79	2.79	2.75	2.75
330	NYSE	OFG	Thu, Jul 1, 1993	2.66	2.86	2.66	2.76
329	NYSE	OFG	Wed, Jun 30, 1993	2.46	2.63	2.46	2.63
328	NYSE	OFG	Tue, Jun 29, 1993	2.37	2.43	2.37	2.43
327	NYSE	OFG	Mon, Jun 28, 1993	2.37	2.39	2.37	2.37
326	NYSE	OFG	Fri, Jun 25, 1993	2.39	2.39	2.39	2.39
325	NYSE	OFG	Thu, Jun 24, 1993	2.39	2.39	2.39	2.39
324	NYSE	OFG	Wed, Jun 23, 1993	2.33	2.39	2.31	2.39
323	NYSE	OFG	Mon, Jun 21, 1993	2.30	2.33	2.30	2.33
322	NYSE	OFG	Fri, Jun 18, 1993	2.33	2.33	2.33	2.33
321	NYSE	OFG	Wed, Jun 16, 1993	2.31	2.31	2.30	2.30
320	NYSE	OFG	Tue, Jun 15, 1993	2.30	2.30	2.30	2.30
319	NYSE	OFG	Mon, Jun 14, 1993	2.28	2.28	2.25	2.28
318	NYSE	OFG	Fri, Jun 11, 1993	2.25	2.28	2.25	2.28
317	NYSE	OFG	Thu, Jun 10, 1993	2.22	2.25	2.22	2.25
316	NYSE	OFG	Tue, Jun 8, 1993	2.24	2.24	2.22	2.22
315	NYSE	OFG	Mon, Jun 7, 1993	2.25	2.25	2.25	2.25
314	NYSE	OFG	Fri, Jun 4, 1993	2.22	2.25	2.22	2.24
313	NYSE	OFG	Thu, Jun 3, 1993	2.22	2.22	2.22	2.22
312	NYSE	OFG	Wed, Jun 2, 1993	2.22	2.25	2.22	2.25
311	NYSE	OFG	Tue, Jun 1, 1993	2.25	2.25	2.25	2.25
310	NYSE	OFG	Fri, May 28, 1993	2.24	2.24	2.22	2.22
309	NYSE	OFG	Thu, May 27, 1993	2.24	2.24	2.24	2.24
308	NYSE	OFG	Wed, May 26, 1993	2.24	2.24	2.24	2.24
307	NYSE	OFG	Tue, May 25, 1993	2.25	2.25	2.25	2.25
306	NYSE	OFG	Mon, May 24, 1993	2.30	2.30	2.27	2.27
305	NYSE	OFG	Fri, May 21, 1993	2.27	2.27	2.27	2.27
304	NYSE	OFG	Thu, May 20, 1993	2.27	2.27	2.27	2.27
303	NYSE	OFG	Wed, May 19, 1993	2.28	2.30	2.27	2.30
302	NYSE	OFG	Tue, May 18, 1993	2.30	2.30	2.30	2.30
301	NYSE	OFG	Mon, May 17, 1993	2.30	2.30	2.30	2.30
300	NYSE	OFG	Fri, May 14, 1993	2.28	2.28	2.28	2.28
299	NYSE	OFG	Thu, May 13, 1993	2.25	2.25	2.25	2.25
298	NYSE	OFG	Wed, May 12, 1993	2.28	2.28	2.25	2.25
297	NYSE	OFG	Tue, May 11, 1993	2.28	2.31	2.28	2.28
296	NYSE	OFG	Mon, May 10, 1993	2.31	2.31	2.31	2.31
295	NYSE	OFG	Fri, May 7, 1993	2.30	2.30	2.30	2.30
294	NYSE	OFG	Thu, May 6, 1993	2.28	2.28	2.27	2.28
293	NYSE	OFG	Tue, May 4, 1993	2.28	2.28	2.28	2.28
292	NYSE	OFG	Fri, Apr 30, 1993	2.30	2.30	2.28	2.28
291	NYSE	OFG	Thu, Apr 29, 1993	2.33	2.33	2.31	2.31
290	NYSE	OFG	Wed, Apr 28, 1993	2.34	2.34	2.31	2.31
289	NYSE	OFG	Tue, Apr 27, 1993	2.34	2.34	2.33	2.34
288	NYSE	OFG	Fri, Apr 23, 1993	2.36	2.36	2.36	2.36
287	NYSE	OFG	Wed, Apr 21, 1993	2.39	2.40	2.39	2.39
286	NYSE	OFG	Tue, Apr 20, 1993	2.39	2.39	2.39	2.39
285	NYSE	OFG	Mon, Apr 19, 1993	2.37	2.39	2.37	2.39
284	NYSE	OFG	Fri, Apr 16, 1993	2.34	2.36	2.33	2.36
283	NYSE	OFG	Thu, Apr 15, 1993	2.39	2.39	2.36	2.37
282	NYSE	OFG	Wed, Apr 14, 1993	2.43	2.43	2.42	2.42
281	NYSE	OFG	Tue, Apr 13, 1993	2.43	2.45	2.42	2.42
280	NYSE	OFG	Mon, Apr 12, 1993	2.45	2.45	2.40	2.43
279	NYSE	OFG	Thu, Apr 8, 1993	2.43	2.46	2.43	2.43
278	NYSE	OFG	Wed, Apr 7, 1993	2.42	2.42	2.40	2.40
277	NYSE	OFG	Tue, Apr 6, 1993	2.40	2.40	2.37	2.40
276	NYSE	OFG	Mon, Apr 5, 1993	2.31	2.39	2.30	2.39
275	NYSE	OFG	Fri, Apr 2, 1993	2.31	2.31	2.31	2.31
274	NYSE	OFG	Wed, Mar 31, 1993	2.33	2.34	2.31	2.31
273	NYSE	OFG	Tue, Mar 30, 1993	2.25	2.28	2.25	2.28
272	NYSE	OFG	Mon, Mar 29, 1993	2.22	2.24	2.22	2.24
271	NYSE	OFG	Fri, Mar 26, 1993	2.24	2.24	2.24	2.24
270	NYSE	OFG	Thu, Mar 25, 1993	2.22	2.24	2.22	2.24
269	NYSE	OFG	Wed, Mar 24, 1993	2.24	2.24	2.22	2.22
268	NYSE	OFG	Tue, Mar 23, 1993	2.21	2.21	2.21	2.21
267	NYSE	OFG	Thu, Mar 18, 1993	2.22	2.22	2.22	2.22
266	NYSE	OFG	Wed, Mar 17, 1993	2.21	2.24	2.21	2.22
265	NYSE	OFG	Mon, Mar 15, 1993	2.21	2.22	2.19	2.19
264	NYSE	OFG	Fri, Mar 12, 1993	2.19	2.19	2.19	2.19
263	NYSE	OFG	Wed, Mar 10, 1993	2.16	2.21	2.16	2.21
262	NYSE	OFG	Tue, Mar 9, 1993	2.21	2.21	2.21	2.21
261	NYSE	OFG	Mon, Mar 8, 1993	2.21	2.21	2.21	2.21
260	NYSE	OFG	Fri, Mar 5, 1993	2.16	2.19	2.16	2.19
259	NYSE	OFG	Wed, Mar 3, 1993	2.15	2.15	2.13	2.13
258	NYSE	OFG	Tue, Mar 2, 1993	2.13	2.13	2.13	2.13
257	NYSE	OFG	Fri, Feb 26, 1993	2.12	2.12	2.12	2.12
256	NYSE	OFG	Thu, Feb 25, 1993	2.07	2.10	2.07	2.10
255	NYSE	OFG	Wed, Feb 24, 1993	2.00	2.04	1.98	2.04
254	NYSE	OFG	Mon, Feb 22, 1993	2.01	2.04	2.00	2.00
253	NYSE	OFG	Fri, Feb 19, 1993	2.04	2.04	2.03	2.03
252	NYSE	OFG	Thu, Feb 18, 1993	2.10	2.10	2.06	2.06
251	NYSE	OFG	Wed, Feb 17, 1993	2.19	2.19	2.13	2.13
250	NYSE	OFG	Tue, Feb 16, 1993	2.28	2.28	2.22	2.22
249	NYSE	OFG	Fri, Feb 12, 1993	2.30	2.30	2.28	2.28
248	NYSE	OFG	Thu, Feb 11, 1993	2.28	2.31	2.28	2.31
247	NYSE	OFG	Tue, Feb 9, 1993	2.30	2.31	2.28	2.28
246	NYSE	OFG	Mon, Feb 8, 1993	2.28	2.30	2.27	2.27
245	NYSE	OFG	Fri, Feb 5, 1993	2.24	2.25	2.22	2.24
244	NYSE	OFG	Thu, Feb 4, 1993	2.27	2.27	2.22	2.22
243	NYSE	OFG	Wed, Feb 3, 1993	2.34	2.34	2.27	2.27
242	NYSE	OFG	Tue, Feb 2, 1993	2.34	2.39	2.34	2.36
241	NYSE	OFG	Mon, Feb 1, 1993	2.37	2.39	2.34	2.37
240	NYSE	OFG	Fri, Jan 29, 1993	2.42	2.42	2.39	2.39
239	NYSE	OFG	Thu, Jan 28, 1993	2.34	2.40	2.34	2.40
238	NYSE	OFG	Wed, Jan 27, 1993	2.28	2.37	2.28	2.31
237	NYSE	OFG	Tue, Jan 26, 1993	2.28	2.28	2.28	2.28
236	NYSE	OFG	Mon, Jan 25, 1993	2.27	2.28	2.25	2.27
235	NYSE	OFG	Fri, Jan 22, 1993	2.28	2.30	2.28	2.30
234	NYSE	OFG	Thu, Jan 21, 1993	2.21	2.25	2.21	2.25
233	NYSE	OFG	Wed, Jan 20, 1993	2.21	2.21	2.21	2.21
232	NYSE	OFG	Tue, Jan 19, 1993	2.16	2.19	2.16	2.19
231	NYSE	OFG	Mon, Jan 18, 1993	2.15	2.18	2.15	2.18
230	NYSE	OFG	Fri, Jan 15, 1993	2.21	2.22	2.16	2.16
229	NYSE	OFG	Thu, Jan 14, 1993	2.19	2.22	2.19	2.19
228	NYSE	OFG	Wed, Jan 13, 1993	2.10	2.16	2.10	2.16
227	NYSE	OFG	Tue, Jan 12, 1993	2.07	2.09	2.04	2.09
226	NYSE	OFG	Mon, Jan 11, 1993	2.03	2.03	2.03	2.03
225	NYSE	OFG	Fri, Jan 8, 1993	1.95	2.03	1.95	2.03
224	NYSE	OFG	Thu, Jan 7, 1993	1.94	1.97	1.91	1.95
223	NYSE	OFG	Wed, Jan 6, 1993	1.91	1.91	1.91	1.91
222	NYSE	OFG	Tue, Jan 5, 1993	1.91	1.91	1.86	1.89
221	NYSE	OFG	Mon, Jan 4, 1993	1.95	1.95	1.92	1.94
220	NYSE	OFG	Thu, Dec 31, 1992	1.92	1.94	1.89	1.94
219	NYSE	OFG	Wed, Dec 30, 1992	1.83	1.91	1.83	1.89
218	NYSE	OFG	Tue, Dec 29, 1992	1.79	1.83	1.79	1.83
217	NYSE	OFG	Mon, Dec 28, 1992	1.76	1.77	1.76	1.77
216	NYSE	OFG	Thu, Dec 24, 1992	1.76	1.76	1.76	1.76
215	NYSE	OFG	Wed, Dec 23, 1992	1.74	1.76	1.73	1.76
214	NYSE	OFG	Mon, Dec 21, 1992	1.74	1.74	1.74	1.74
213	NYSE	OFG	Fri, Dec 18, 1992	1.76	1.79	1.74	1.74
212	NYSE	OFG	Thu, Dec 17, 1992	1.74	1.74	1.74	1.74
211	NYSE	OFG	Wed, Dec 16, 1992	1.74	1.74	1.74	1.74
210	NYSE	OFG	Tue, Dec 15, 1992	1.74	1.74	1.74	1.74
209	NYSE	OFG	Mon, Dec 14, 1992	1.74	1.74	1.74	1.74
208	NYSE	OFG	Thu, Dec 10, 1992	1.73	1.74	1.73	1.74
207	NYSE	OFG	Tue, Dec 8, 1992	1.73	1.73	1.73	1.73
206	NYSE	OFG	Mon, Dec 7, 1992	1.73	1.73	1.71	1.73
205	NYSE	OFG	Fri, Dec 4, 1992	1.71	1.71	1.71	1.71
204	NYSE	OFG	Wed, Dec 2, 1992	1.68	1.68	1.68	1.68
203	NYSE	OFG	Tue, Dec 1, 1992	1.68	1.68	1.68	1.68
202	NYSE	OFG	Mon, Nov 30, 1992	1.68	1.68	1.68	1.68
201	NYSE	OFG	Fri, Nov 27, 1992	1.71	1.71	1.71	1.71
200	NYSE	OFG	Wed, Nov 25, 1992	1.68	1.68	1.68	1.68
199	NYSE	OFG	Thu, Nov 19, 1992	1.73	1.73	1.71	1.71
198	NYSE	OFG	Wed, Nov 18, 1992	1.73	1.73	1.73	1.73
197	NYSE	OFG	Tue, Nov 17, 1992	1.68	1.71	1.68	1.71
196	NYSE	OFG	Mon, Nov 16, 1992	1.67	1.67	1.67	1.67
195	NYSE	OFG	Fri, Nov 13, 1992	1.67	1.67	1.67	1.67
194	NYSE	OFG	Tue, Nov 10, 1992	1.64	1.67	1.64	1.67
193	NYSE	OFG	Mon, Nov 9, 1992	1.62	1.65	1.62	1.65
192	NYSE	OFG	Fri, Nov 6, 1992	1.62	1.62	1.62	1.62
191	NYSE	OFG	Thu, Nov 5, 1992	1.64	1.64	1.62	1.64
190	NYSE	OFG	Wed, Nov 4, 1992	1.67	1.67	1.67	1.67
189	NYSE	OFG	Fri, Oct 30, 1992	1.64	1.67	1.64	1.67
188	NYSE	OFG	Wed, Oct 28, 1992	1.64	1.64	1.64	1.64
187	NYSE	OFG	Tue, Oct 27, 1992	1.65	1.65	1.65	1.65
186	NYSE	OFG	Mon, Oct 26, 1992	1.65	1.65	1.65	1.65
185	NYSE	OFG	Fri, Oct 23, 1992	1.64	1.64	1.64	1.64
184	NYSE	OFG	Thu, Oct 22, 1992	1.67	1.67	1.64	1.65
183	NYSE	OFG	Wed, Oct 21, 1992	1.65	1.65	1.64	1.64
182	NYSE	OFG	Tue, Oct 20, 1992	1.65	1.65	1.65	1.65
181	NYSE	OFG	Mon, Oct 19, 1992	1.68	1.68	1.68	1.68
180	NYSE	OFG	Fri, Oct 16, 1992	1.67	1.68	1.67	1.68
179	NYSE	OFG	Thu, Oct 15, 1992	1.65	1.65	1.65	1.65
178	NYSE	OFG	Wed, Oct 14, 1992	1.65	1.65	1.65	1.65
177	NYSE	OFG	Mon, Oct 12, 1992	1.67	1.67	1.67	1.67
176	NYSE	OFG	Fri, Oct 9, 1992	1.65	1.65	1.65	1.65
175	NYSE	OFG	Thu, Oct 8, 1992	1.65	1.65	1.65	1.65
174	NYSE	OFG	Wed, Oct 7, 1992	1.65	1.65	1.65	1.65
173	NYSE	OFG	Tue, Oct 6, 1992	1.65	1.65	1.64	1.65
172	NYSE	OFG	Fri, Oct 2, 1992	1.65	1.65	1.65	1.65
171	NYSE	OFG	Thu, Oct 1, 1992	1.65	1.67	1.65	1.67
170	NYSE	OFG	Wed, Sep 30, 1992	1.64	1.65	1.64	1.65
169	NYSE	OFG	Tue, Sep 29, 1992	1.68	1.68	1.65	1.65
168	NYSE	OFG	Mon, Sep 28, 1992	1.65	1.67	1.65	1.67
167	NYSE	OFG	Fri, Sep 25, 1992	1.62	1.64	1.62	1.64
166	NYSE	OFG	Thu, Sep 24, 1992	1.85	1.85	1.85	1.85
165	NYSE	OFG	Wed, Sep 23, 1992	1.82	1.83	1.82	1.83
164	NYSE	OFG	Tue, Sep 22, 1992	1.82	1.82	1.82	1.82
163	NYSE	OFG	Mon, Sep 21, 1992	1.77	1.80	1.77	1.80
162	NYSE	OFG	Fri, Sep 18, 1992	1.76	1.76	1.76	1.76
161	NYSE	OFG	Thu, Sep 17, 1992	1.76	1.76	1.76	1.76
160	NYSE	OFG	Wed, Sep 16, 1992	1.77	1.77	1.77	1.77
159	NYSE	OFG	Tue, Sep 15, 1992	1.79	1.79	1.79	1.79
158	NYSE	OFG	Mon, Sep 14, 1992	1.79	1.80	1.79	1.80
157	NYSE	OFG	Thu, Sep 10, 1992	1.82	1.82	1.80	1.80
156	NYSE	OFG	Wed, Sep 9, 1992	1.85	1.85	1.82	1.82
155	NYSE	OFG	Tue, Sep 8, 1992	1.92	1.92	1.86	1.86
154	NYSE	OFG	Fri, Sep 4, 1992	1.92	1.92	1.92	1.92
153	NYSE	OFG	Thu, Sep 3, 1992	1.91	1.92	1.89	1.92
152	NYSE	OFG	Wed, Sep 2, 1992	1.89	1.89	1.89	1.89
151	NYSE	OFG	Tue, Sep 1, 1992	1.92	1.92	1.89	1.89
150	NYSE	OFG	Mon, Aug 31, 1992	1.92	1.92	1.92	1.92
149	NYSE	OFG	Fri, Aug 28, 1992	1.91	1.92	1.89	1.92
148	NYSE	OFG	Thu, Aug 27, 1992	1.92	1.92	1.92	1.92
147	NYSE	OFG	Wed, Aug 26, 1992	1.94	1.95	1.91	1.92
146	NYSE	OFG	Tue, Aug 25, 1992	1.94	1.94	1.91	1.92
145	NYSE	OFG	Mon, Aug 24, 1992	1.91	1.92	1.91	1.92
144	NYSE	OFG	Fri, Aug 21, 1992	1.88	1.91	1.88	1.89
143	NYSE	OFG	Thu, Aug 20, 1992	1.83	1.86	1.83	1.86
142	NYSE	OFG	Wed, Aug 19, 1992	1.83	1.85	1.82	1.83
141	NYSE	OFG	Tue, Aug 18, 1992	1.82	1.82	1.80	1.80
140	NYSE	OFG	Mon, Aug 17, 1992	1.82	1.83	1.80	1.83
139	NYSE	OFG	Fri, Aug 14, 1992	1.79	1.82	1.79	1.82
138	NYSE	OFG	Thu, Aug 13, 1992	1.76	1.80	1.76	1.80
137	NYSE	OFG	Wed, Aug 12, 1992	1.74	1.79	1.74	1.79
136	NYSE	OFG	Tue, Aug 11, 1992	1.73	1.77	1.73	1.77
135	NYSE	OFG	Mon, Aug 10, 1992	1.70	1.74	1.68	1.74
134	NYSE	OFG	Fri, Aug 7, 1992	1.71	1.71	1.70	1.71
133	NYSE	OFG	Thu, Aug 6, 1992	1.74	1.74	1.71	1.71
132	NYSE	OFG	Tue, Aug 4, 1992	1.79	1.79	1.76	1.77
131	NYSE	OFG	Mon, Aug 3, 1992	1.77	1.79	1.77	1.79
130	NYSE	OFG	Fri, Jul 31, 1992	1.68	1.76	1.68	1.76
129	NYSE	OFG	Thu, Jul 30, 1992	1.67	1.67	1.64	1.67
128	NYSE	OFG	Wed, Jul 29, 1992	1.62	1.65	1.62	1.65
127	NYSE	OFG	Tue, Jul 28, 1992	1.61	1.61	1.61	1.61
126	NYSE	OFG	Mon, Jul 27, 1992	1.59	1.59	1.59	1.59
125	NYSE	OFG	Fri, Jul 24, 1992	1.59	1.59	1.59	1.59
124	NYSE	OFG	Thu, Jul 23, 1992	1.56	1.58	1.56	1.58
123	NYSE	OFG	Wed, Jul 22, 1992	1.56	1.56	1.56	1.56
122	NYSE	OFG	Tue, Jul 21, 1992	1.56	1.56	1.56	1.56
121	NYSE	OFG	Fri, Jul 17, 1992	1.55	1.55	1.55	1.55
120	NYSE	OFG	Thu, Jul 16, 1992	1.55	1.56	1.55	1.55
119	NYSE	OFG	Wed, Jul 15, 1992	1.56	1.56	1.55	1.56
118	NYSE	OFG	Mon, Jul 13, 1992	1.55	1.56	1.55	1.55
117	NYSE	OFG	Fri, Jul 10, 1992	1.53	1.53	1.53	1.53
116	NYSE	OFG	Thu, Jul 9, 1992	1.52	1.53	1.52	1.53
115	NYSE	OFG	Wed, Jul 8, 1992	1.52	1.52	1.52	1.52
114	NYSE	OFG	Tue, Jul 7, 1992	1.50	1.52	1.50	1.50
113	NYSE	OFG	Mon, Jul 6, 1992	1.52	1.52	1.50	1.50
112	NYSE	OFG	Tue, Jun 30, 1992	1.50	1.50	1.50	1.50
111	NYSE	OFG	Mon, Jun 29, 1992	1.52	1.52	1.50	1.50
110	NYSE	OFG	Fri, Jun 26, 1992	1.49	1.50	1.49	1.50
109	NYSE	OFG	Thu, Jun 25, 1992	1.49	1.49	1.49	1.49
108	NYSE	OFG	Wed, Jun 24, 1992	1.46	1.46	1.46	1.46
107	NYSE	OFG	Tue, Jun 23, 1992	1.47	1.47	1.47	1.47
106	NYSE	OFG	Mon, Jun 22, 1992	1.46	1.46	1.46	1.46
105	NYSE	OFG	Fri, Jun 19, 1992	1.44	1.46	1.44	1.46
104	NYSE	OFG	Thu, Jun 18, 1992	1.35	1.50	1.35	1.50
103	NYSE	OFG	Wed, Jun 17, 1992	1.38	1.46	1.38	1.46
102	NYSE	OFG	Tue, Jun 16, 1992	1.38	1.47	1.38	1.47
101	NYSE	OFG	Mon, Jun 15, 1992	1.44	1.44	1.44	1.44
100	NYSE	OFG	Fri, Jun 12, 1992	1.47	1.47	1.38	1.38
99	NYSE	OFG	Thu, Jun 11, 1992	1.47	1.47	1.38	1.46
98	NYSE	OFG	Wed, Jun 10, 1992	1.47	1.47	1.38	1.47
97	NYSE	OFG	Tue, Jun 9, 1992	1.47	1.47	1.38	1.38
96	NYSE	OFG	Mon, Jun 8, 1992	1.43	1.47	1.43	1.47
95	NYSE	OFG	Wed, Jun 3, 1992	1.41	1.47	1.41	1.47
94	NYSE	OFG	Tue, Jun 2, 1992	1.38	1.44	1.38	1.44
93	NYSE	OFG	Mon, Jun 1, 1992	1.47	1.47	1.38	1.38
92	NYSE	OFG	Fri, May 29, 1992	1.47	1.47	1.38	1.38
91	NYSE	OFG	Thu, May 28, 1992	1.47	1.47	1.47	1.47
90	NYSE	OFG	Thu, May 21, 1992	1.37	1.37	1.37	1.37
89	NYSE	OFG	Wed, May 20, 1992	1.40	1.43	1.35	1.43
88	NYSE	OFG	Tue, May 19, 1992	1.38	1.41	1.38	1.41
87	NYSE	OFG	Thu, May 14, 1992	1.32	1.32	1.32	1.32
86	NYSE	OFG	Wed, May 13, 1992	1.32	1.32	1.32	1.32
85	NYSE	OFG	Tue, May 12, 1992	1.32	1.40	1.32	1.38
84	NYSE	OFG	Fri, May 8, 1992	1.41	1.41	1.41	1.41
83	NYSE	OFG	Thu, May 7, 1992	1.32	1.32	1.32	1.32
82	NYSE	OFG	Wed, May 6, 1992	1.32	1.32	1.32	1.32
81	NYSE	OFG	Mon, May 4, 1992	1.32	1.32	1.32	1.32
80	NYSE	OFG	Fri, Apr 24, 1992	1.41	1.41	1.41	1.41
79	NYSE	OFG	Wed, Apr 15, 1992	1.37	1.37	1.37	1.37
78	NYSE	OFG	Tue, Apr 14, 1992	1.38	1.38	1.37	1.37
77	NYSE	OFG	Mon, Apr 13, 1992	1.32	1.32	1.32	1.32
76	NYSE	OFG	Thu, Apr 9, 1992	1.29	1.29	1.29	1.29
75	NYSE	OFG	Wed, Apr 8, 1992	1.29	1.32	1.29	1.32
74	NYSE	OFG	Tue, Apr 7, 1992	1.29	1.29	1.29	1.29
73	NYSE	OFG	Mon, Apr 6, 1992	1.29	1.29	1.29	1.29
72	NYSE	OFG	Fri, Apr 3, 1992	1.32	1.32	1.29	1.32
71	NYSE	OFG	Wed, Apr 1, 1992	1.32	1.38	1.32	1.38
70	NYSE	OFG	Tue, Mar 31, 1992	1.38	1.38	1.38	1.38
69	NYSE	OFG	Fri, Mar 27, 1992	1.44	1.44	1.44	1.44
68	NYSE	OFG	Thu, Mar 26, 1992	1.44	1.44	1.32	1.32
67	NYSE	OFG	Fri, Mar 20, 1992	1.34	1.34	1.32	1.34
66	NYSE	OFG	Wed, Mar 18, 1992	1.32	1.32	1.32	1.32
65	NYSE	OFG	Fri, Mar 13, 1992	1.38	1.38	1.37	1.38
64	NYSE	OFG	Thu, Mar 12, 1992	1.37	1.37	1.32	1.32
63	NYSE	OFG	Wed, Mar 11, 1992	1.44	1.44	1.44	1.44
62	NYSE	OFG	Tue, Mar 10, 1992	1.37	1.38	1.37	1.38
61	NYSE	OFG	Mon, Mar 9, 1992	1.32	1.41	1.32	1.41
60	NYSE	OFG	Tue, Mar 3, 1992	1.37	1.38	1.35	1.38
59	NYSE	OFG	Mon, Mar 2, 1992	1.38	1.38	1.32	1.32
58	NYSE	OFG	Fri, Feb 28, 1992	1.35	1.35	1.32	1.35
57	NYSE	OFG	Wed, Feb 26, 1992	1.32	1.35	1.32	1.35
56	NYSE	OFG	Thu, Feb 20, 1992	1.34	1.34	1.34	1.34
55	NYSE	OFG	Wed, Feb 19, 1992	1.35	1.35	1.35	1.35
54	NYSE	OFG	Fri, Feb 14, 1992	1.29	1.29	1.29	1.29
53	NYSE	OFG	Mon, Feb 10, 1992	1.32	1.34	1.32	1.32
52	NYSE	OFG	Fri, Feb 7, 1992	1.29	1.35	1.29	1.35
51	NYSE	OFG	Thu, Feb 6, 1992	1.35	1.35	1.35	1.35
50	NYSE	OFG	Wed, Feb 5, 1992	1.34	1.34	1.29	1.34
49	NYSE	OFG	Tue, Feb 4, 1992	1.29	1.34	1.29	1.34
48	NYSE	OFG	Mon, Feb 3, 1992	1.35	1.35	1.26	1.31
47	NYSE	OFG	Fri, Jan 31, 1992	1.31	1.31	1.29	1.31
46	NYSE	OFG	Tue, Jan 28, 1992	1.26	1.26	1.26	1.26
45	NYSE	OFG	Fri, Jan 24, 1992	1.26	1.29	1.26	1.29
44	NYSE	OFG	Mon, Jan 20, 1992	1.29	1.29	1.29	1.29
43	NYSE	OFG	Thu, Jan 16, 1992	1.29	1.29	1.29	1.29
42	NYSE	OFG	Wed, Jan 15, 1992	1.29	1.29	1.29	1.29
41	NYSE	OFG	Tue, Jan 14, 1992	1.29	1.29	1.20	1.26
40	NYSE	OFG	Fri, Jan 10, 1992	1.20	1.25	1.20	1.25
39	NYSE	OFG	Thu, Jan 9, 1992	1.20	1.20	1.20	1.20
38	NYSE	OFG	Tue, Jan 7, 1992	1.29	1.29	1.29	1.29
37	NYSE	OFG	Mon, Jan 6, 1992	1.20	1.20	1.20	1.20
36	NYSE	OFG	Tue, Dec 31, 1991	1.29	1.29	1.20	1.20
35	NYSE	OFG	Mon, Dec 30, 1991	1.20	1.25	1.20	1.22
34	NYSE	OFG	Fri, Dec 27, 1991	1.17	1.17	1.17	1.17
33	NYSE	OFG	Tue, Dec 24, 1991	1.23	1.23	1.23	1.23
32	NYSE	OFG	Mon, Dec 23, 1991	1.23	1.23	1.20	1.20
31	NYSE	OFG	Tue, Dec 17, 1991	1.31	1.32	1.25	1.25
30	NYSE	OFG	Mon, Dec 16, 1991	1.26	1.26	1.23	1.23
29	NYSE	OFG	Fri, Dec 13, 1991	1.26	1.26	1.26	1.26
28	NYSE	OFG	Thu, Dec 12, 1991	1.32	1.35	1.31	1.35
27	NYSE	OFG	Wed, Dec 11, 1991	1.28	1.29	1.26	1.29
26	NYSE	OFG	Tue, Dec 10, 1991	1.26	1.32	1.26	1.26
25	NYSE	OFG	Mon, Dec 2, 1991	1.32	1.32	1.32	1.32
24	NYSE	OFG	Fri, Nov 29, 1991	1.35	1.35	1.26	1.26
23	NYSE	OFG	Wed, Nov 27, 1991	1.38	1.38	1.26	1.38
22	NYSE	OFG	Tue, Nov 26, 1991	1.26	1.26	1.26	1.26
21	NYSE	OFG	Mon, Nov 25, 1991	1.38	1.38	1.38	1.38
20	NYSE	OFG	Tue, Nov 19, 1991	1.29	1.29	1.29	1.29
19	NYSE	OFG	Fri, Nov 15, 1991	1.34	1.38	1.34	1.35
18	NYSE	OFG	Thu, Nov 14, 1991	1.37	1.38	1.37	1.38
17	NYSE	OFG	Wed, Nov 13, 1991	1.32	1.35	1.32	1.35
16	NYSE	OFG	Fri, Nov 8, 1991	1.38	1.38	1.38	1.38
15	NYSE	OFG	Thu, Nov 7, 1991	1.32	1.32	1.32	1.32
14	NYSE	OFG	Tue, Nov 5, 1991	1.32	1.32	1.32	1.32
13	NYSE	OFG	Mon, Nov 4, 1991	1.32	1.32	1.32	1.32
12	NYSE	OFG	Fri, Nov 1, 1991	1.35	1.38	1.35	1.38
11	NYSE	OFG	Thu, Oct 31, 1991	1.32	1.32	1.32	1.32
10	NYSE	OFG	Wed, Oct 30, 1991	1.32	1.32	1.32	1.32
9	NYSE	OFG	Mon, Oct 28, 1991	1.32	1.37	1.32	1.37
8	NYSE	OFG	Wed, Oct 23, 1991	1.29	1.35	1.29	1.35
7	NYSE	OFG	Tue, Oct 22, 1991	1.29	1.29	1.29	1.29
6	NYSE	OFG	Mon, Oct 21, 1991	1.29	1.29	1.29	1.29
5	NYSE	OFG	Fri, Oct 18, 1991	1.35	1.35	1.29	1.29
4	NYSE	OFG	Thu, Oct 17, 1991	1.29	1.32	1.26	1.29
3	NYSE	OFG	Wed, Oct 16, 1991	1.25	1.31	1.25	1.31
2	NYSE	OFG	Tue, Oct 15, 1991	1.29	1.32	1.23	1.32
1	NYSE	OFG	Mon, Oct 7, 1991	1.26	1.32	1.26	1.32
#	Exchange	Symbol	Date	Open	High	Low	Close

OFG Bancorp NYSE:OFG 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