Orthofix Medical Inc NASDAQ:OFIX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	OFIX	Fri, Mar 8, 2024	14.51	14.55	14.00	14.04
7999	NASDAQ	OFIX	Thu, Mar 7, 2024	14.24	14.56	13.97	14.34
7998	NASDAQ	OFIX	Wed, Mar 6, 2024	13.00	14.42	13.00	14.13
7997	NASDAQ	OFIX	Tue, Mar 5, 2024	12.99	13.13	12.75	13.00
7996	NASDAQ	OFIX	Mon, Mar 4, 2024	12.93	13.33	12.82	13.07
7995	NASDAQ	OFIX	Fri, Mar 1, 2024	13.11	13.11	12.82	13.00
7994	NASDAQ	OFIX	Thu, Feb 29, 2024	13.24	13.24	12.77	13.06
7993	NASDAQ	OFIX	Wed, Feb 28, 2024	13.51	13.51	13.06	13.10
7992	NASDAQ	OFIX	Tue, Feb 27, 2024	13.54	13.75	13.42	13.67
7991	NASDAQ	OFIX	Mon, Feb 26, 2024	13.56	13.79	13.35	13.46
7990	NASDAQ	OFIX	Fri, Feb 23, 2024	13.54	13.69	13.17	13.65
7989	NASDAQ	OFIX	Thu, Feb 22, 2024	13.61	13.78	13.31	13.43
7988	NASDAQ	OFIX	Wed, Feb 21, 2024	13.64	13.67	13.38	13.62
7987	NASDAQ	OFIX	Tue, Feb 20, 2024	13.67	13.84	13.63	13.76
7986	NASDAQ	OFIX	Fri, Feb 16, 2024	14.07	14.16	13.78	13.79
7985	NASDAQ	OFIX	Thu, Feb 15, 2024	14.08	14.25	13.97	14.23
7984	NASDAQ	OFIX	Wed, Feb 14, 2024	13.98	14.05	13.64	14.00
7983	NASDAQ	OFIX	Tue, Feb 13, 2024	14.11	14.15	13.36	13.53
7982	NASDAQ	OFIX	Mon, Feb 12, 2024	14.34	14.62	14.34	14.40
7981	NASDAQ	OFIX	Fri, Feb 9, 2024	14.59	14.68	14.37	14.42
7980	NASDAQ	OFIX	Thu, Feb 8, 2024	14.28	14.56	14.28	14.55
7979	NASDAQ	OFIX	Wed, Feb 7, 2024	14.47	14.54	14.24	14.37
7978	NASDAQ	OFIX	Tue, Feb 6, 2024	13.92	14.44	13.92	14.43
7977	NASDAQ	OFIX	Mon, Feb 5, 2024	14.03	14.09	13.77	14.01
7976	NASDAQ	OFIX	Fri, Feb 2, 2024	14.11	14.28	13.88	14.11
7975	NASDAQ	OFIX	Thu, Feb 1, 2024	13.88	14.29	13.88	14.27
7974	NASDAQ	OFIX	Wed, Jan 31, 2024	14.21	14.47	13.87	13.89
7973	NASDAQ	OFIX	Tue, Jan 30, 2024	14.51	14.58	14.02	14.14
7972	NASDAQ	OFIX	Mon, Jan 29, 2024	14.37	14.79	14.30	14.62
7971	NASDAQ	OFIX	Fri, Jan 26, 2024	14.55	14.78	14.36	14.44
7970	NASDAQ	OFIX	Thu, Jan 25, 2024	14.28	14.58	14.16	14.55
7969	NASDAQ	OFIX	Wed, Jan 24, 2024	14.24	14.31	13.93	14.02
7968	NASDAQ	OFIX	Tue, Jan 23, 2024	14.48	14.54	13.85	14.00
7967	NASDAQ	OFIX	Mon, Jan 22, 2024	14.08	14.28	13.96	14.14
7966	NASDAQ	OFIX	Fri, Jan 19, 2024	13.35	13.52	13.08	13.51
7965	NASDAQ	OFIX	Thu, Jan 18, 2024	13.32	13.38	13.19	13.25
7964	NASDAQ	OFIX	Wed, Jan 17, 2024	13.26	13.53	13.09	13.30
7963	NASDAQ	OFIX	Tue, Jan 16, 2024	13.41	13.63	13.09	13.60
7962	NASDAQ	OFIX	Fri, Jan 12, 2024	14.24	14.32	13.59	13.65
7961	NASDAQ	OFIX	Thu, Jan 11, 2024	14.11	14.29	13.72	14.10
7960	NASDAQ	OFIX	Wed, Jan 10, 2024	14.64	14.90	14.03	14.18
7959	NASDAQ	OFIX	Tue, Jan 9, 2024	14.00	14.82	13.55	14.59
7958	NASDAQ	OFIX	Mon, Jan 8, 2024	12.61	13.59	12.61	13.29
7957	NASDAQ	OFIX	Fri, Jan 5, 2024	12.92	13.17	12.38	12.67
7956	NASDAQ	OFIX	Thu, Jan 4, 2024	13.05	13.15	12.84	13.01
7955	NASDAQ	OFIX	Wed, Jan 3, 2024	12.82	13.29	12.67	12.96
7954	NASDAQ	OFIX	Tue, Jan 2, 2024	13.39	13.57	12.96	13.13
7953	NASDAQ	OFIX	Fri, Dec 29, 2023	13.80	13.98	13.46	13.48
7952	NASDAQ	OFIX	Thu, Dec 28, 2023	13.51	14.10	13.51	13.87
7951	NASDAQ	OFIX	Wed, Dec 27, 2023	13.82	14.12	13.62	13.83
7950	NASDAQ	OFIX	Tue, Dec 26, 2023	14.21	14.22	13.64	13.78
7949	NASDAQ	OFIX	Fri, Dec 22, 2023	13.90	14.39	13.79	14.21
7948	NASDAQ	OFIX	Thu, Dec 21, 2023	13.64	13.99	13.59	13.89
7947	NASDAQ	OFIX	Wed, Dec 20, 2023	13.43	14.06	13.05	13.40
7946	NASDAQ	OFIX	Tue, Dec 19, 2023	13.09	13.48	13.09	13.40
7945	NASDAQ	OFIX	Mon, Dec 18, 2023	12.33	13.25	12.05	13.06
7944	NASDAQ	OFIX	Fri, Dec 15, 2023	12.51	12.56	11.86	12.12
7943	NASDAQ	OFIX	Thu, Dec 14, 2023	12.30	12.80	12.08	12.37
7942	NASDAQ	OFIX	Wed, Dec 13, 2023	11.62	12.06	11.17	12.04
7941	NASDAQ	OFIX	Tue, Dec 12, 2023	11.66	11.70	11.40	11.68
7940	NASDAQ	OFIX	Mon, Dec 11, 2023	11.80	12.02	11.61	11.68
7939	NASDAQ	OFIX	Fri, Dec 8, 2023	11.37	11.89	11.21	11.76
7938	NASDAQ	OFIX	Thu, Dec 7, 2023	10.98	11.37	10.75	11.37
7937	NASDAQ	OFIX	Wed, Dec 6, 2023	10.55	11.04	10.46	10.83
7936	NASDAQ	OFIX	Tue, Dec 5, 2023	10.82	11.19	10.38	10.45
7935	NASDAQ	OFIX	Mon, Dec 4, 2023	10.43	11.33	10.28	10.79
7934	NASDAQ	OFIX	Fri, Dec 1, 2023	11.01	11.20	10.63	11.12
7933	NASDAQ	OFIX	Thu, Nov 30, 2023	11.38	11.41	11.03	11.05
7932	NASDAQ	OFIX	Wed, Nov 29, 2023	11.32	11.58	11.25	11.26
7931	NASDAQ	OFIX	Tue, Nov 28, 2023	11.65	11.96	11.16	11.23
7930	NASDAQ	OFIX	Mon, Nov 27, 2023	11.46	11.71	11.29	11.65
7929	NASDAQ	OFIX	Fri, Nov 24, 2023	11.34	11.53	11.27	11.45
7928	NASDAQ	OFIX	Wed, Nov 22, 2023	11.31	11.64	11.16	11.33
7927	NASDAQ	OFIX	Tue, Nov 21, 2023	10.79	11.24	10.52	11.19
7926	NASDAQ	OFIX	Mon, Nov 20, 2023	10.53	10.89	10.40	10.82
7925	NASDAQ	OFIX	Fri, Nov 17, 2023	10.56	10.82	10.36	10.49
7924	NASDAQ	OFIX	Thu, Nov 16, 2023	10.61	10.72	10.18	10.39
7923	NASDAQ	OFIX	Wed, Nov 15, 2023	10.52	10.78	10.40	10.72
7922	NASDAQ	OFIX	Tue, Nov 14, 2023	10.13	10.52	9.88	10.47
7921	NASDAQ	OFIX	Mon, Nov 13, 2023	10.03	10.15	9.58	9.69
7920	NASDAQ	OFIX	Fri, Nov 10, 2023	10.84	10.87	9.70	10.00
7919	NASDAQ	OFIX	Thu, Nov 9, 2023	10.73	11.45	10.55	10.63
7918	NASDAQ	OFIX	Wed, Nov 8, 2023	12.05	12.23	11.65	11.86
7917	NASDAQ	OFIX	Tue, Nov 7, 2023	12.35	12.49	12.10	12.15
7916	NASDAQ	OFIX	Mon, Nov 6, 2023	12.33	12.52	12.18	12.33
7915	NASDAQ	OFIX	Fri, Nov 3, 2023	11.99	12.46	11.99	12.28
7914	NASDAQ	OFIX	Thu, Nov 2, 2023	11.30	11.85	11.30	11.69
7913	NASDAQ	OFIX	Wed, Nov 1, 2023	11.09	11.15	10.86	11.03
7912	NASDAQ	OFIX	Tue, Oct 31, 2023	11.07	11.21	10.70	11.04
7911	NASDAQ	OFIX	Mon, Oct 30, 2023	10.86	11.06	10.63	11.03
7910	NASDAQ	OFIX	Fri, Oct 27, 2023	10.77	10.92	10.62	10.74
7909	NASDAQ	OFIX	Thu, Oct 26, 2023	10.78	10.87	10.59	10.63
7908	NASDAQ	OFIX	Wed, Oct 25, 2023	11.64	11.91	10.90	10.91
7907	NASDAQ	OFIX	Tue, Oct 24, 2023	11.32	12.15	11.32	11.78
7906	NASDAQ	OFIX	Mon, Oct 23, 2023	10.91	11.83	10.70	11.31
7905	NASDAQ	OFIX	Fri, Oct 20, 2023	11.49	11.49	10.99	10.99
7904	NASDAQ	OFIX	Thu, Oct 19, 2023	12.38	12.43	11.49	11.59
7903	NASDAQ	OFIX	Wed, Oct 18, 2023	13.00	13.15	12.18	12.20
7902	NASDAQ	OFIX	Tue, Oct 17, 2023	13.00	13.43	12.74	13.07
7901	NASDAQ	OFIX	Mon, Oct 16, 2023	12.42	13.09	12.31	13.05
7900	NASDAQ	OFIX	Fri, Oct 13, 2023	12.00	12.63	11.70	12.43
7899	NASDAQ	OFIX	Thu, Oct 12, 2023	11.30	11.97	11.22	11.96
7898	NASDAQ	OFIX	Wed, Oct 11, 2023	11.00	11.25	10.54	11.24
7897	NASDAQ	OFIX	Tue, Oct 10, 2023	11.16	11.48	11.01	11.10
7896	NASDAQ	OFIX	Mon, Oct 9, 2023	11.56	11.56	11.05	11.16
7895	NASDAQ	OFIX	Fri, Oct 6, 2023	11.63	11.85	11.39	11.57
7894	NASDAQ	OFIX	Thu, Oct 5, 2023	12.34	12.48	11.48	11.78
7893	NASDAQ	OFIX	Wed, Oct 4, 2023	12.64	12.71	12.22	12.36
7892	NASDAQ	OFIX	Tue, Oct 3, 2023	12.64	12.84	12.40	12.71
7891	NASDAQ	OFIX	Mon, Oct 2, 2023	12.81	12.85	12.53	12.72
7890	NASDAQ	OFIX	Fri, Sep 29, 2023	13.06	13.11	12.80	12.86
7889	NASDAQ	OFIX	Thu, Sep 28, 2023	12.62	12.97	12.50	12.94
7888	NASDAQ	OFIX	Wed, Sep 27, 2023	12.48	12.74	12.25	12.61
7887	NASDAQ	OFIX	Tue, Sep 26, 2023	12.59	12.78	12.38	12.40
7886	NASDAQ	OFIX	Mon, Sep 25, 2023	12.47	12.70	12.36	12.69
7885	NASDAQ	OFIX	Fri, Sep 22, 2023	12.72	12.84	12.26	12.50
7884	NASDAQ	OFIX	Thu, Sep 21, 2023	12.66	12.95	12.42	12.70
7883	NASDAQ	OFIX	Wed, Sep 20, 2023	12.88	13.13	12.68	12.73
7882	NASDAQ	OFIX	Tue, Sep 19, 2023	13.08	13.22	12.83	12.88
7881	NASDAQ	OFIX	Mon, Sep 18, 2023	13.00	13.40	12.84	13.11
7880	NASDAQ	OFIX	Fri, Sep 15, 2023	13.28	13.82	12.95	13.03
7879	NASDAQ	OFIX	Thu, Sep 14, 2023	13.32	13.67	12.99	13.17
7878	NASDAQ	OFIX	Wed, Sep 13, 2023	13.06	13.64	12.82	13.20
7877	NASDAQ	OFIX	Tue, Sep 12, 2023	14.61	15.32	12.93	13.01
7876	NASDAQ	OFIX	Mon, Sep 11, 2023	18.63	18.63	18.63	18.63
7875	NASDAQ	OFIX	Fri, Sep 8, 2023	18.69	18.69	18.07	18.37
7874	NASDAQ	OFIX	Thu, Sep 7, 2023	19.51	19.51	18.50	18.76
7873	NASDAQ	OFIX	Wed, Sep 6, 2023	20.16	20.63	19.47	19.55
7872	NASDAQ	OFIX	Tue, Sep 5, 2023	21.15	21.15	20.11	20.16
7871	NASDAQ	OFIX	Fri, Sep 1, 2023	21.41	21.58	21.05	21.28
7870	NASDAQ	OFIX	Thu, Aug 31, 2023	21.41	21.60	21.00	21.16
7869	NASDAQ	OFIX	Wed, Aug 30, 2023	20.71	21.43	20.56	21.36
7868	NASDAQ	OFIX	Tue, Aug 29, 2023	20.58	21.06	20.41	20.79
7867	NASDAQ	OFIX	Mon, Aug 28, 2023	19.52	20.67	19.52	20.51
7866	NASDAQ	OFIX	Fri, Aug 25, 2023	19.41	19.75	19.22	19.49
7865	NASDAQ	OFIX	Thu, Aug 24, 2023	18.79	19.49	18.63	19.41
7864	NASDAQ	OFIX	Wed, Aug 23, 2023	18.60	19.13	18.34	18.90
7863	NASDAQ	OFIX	Tue, Aug 22, 2023	18.59	18.80	18.39	18.46
7862	NASDAQ	OFIX	Mon, Aug 21, 2023	18.23	18.74	18.20	18.52
7861	NASDAQ	OFIX	Fri, Aug 18, 2023	18.18	18.52	18.18	18.23
7860	NASDAQ	OFIX	Thu, Aug 17, 2023	18.40	18.44	18.12	18.37
7859	NASDAQ	OFIX	Wed, Aug 16, 2023	18.75	18.89	18.16	18.32
7858	NASDAQ	OFIX	Tue, Aug 15, 2023	18.58	18.89	18.33	18.81
7857	NASDAQ	OFIX	Mon, Aug 14, 2023	19.76	19.76	18.65	18.80
7856	NASDAQ	OFIX	Fri, Aug 11, 2023	19.93	20.14	19.80	19.92
7855	NASDAQ	OFIX	Thu, Aug 10, 2023	20.19	20.55	19.80	20.00
7854	NASDAQ	OFIX	Wed, Aug 9, 2023	20.00	21.02	19.53	20.35
7853	NASDAQ	OFIX	Tue, Aug 8, 2023	18.31	18.31	17.48	17.96
7852	NASDAQ	OFIX	Mon, Aug 7, 2023	18.40	18.62	18.25	18.52
7851	NASDAQ	OFIX	Fri, Aug 4, 2023	18.99	18.99	18.36	18.44
7850	NASDAQ	OFIX	Thu, Aug 3, 2023	19.37	19.37	18.85	18.97
7849	NASDAQ	OFIX	Wed, Aug 2, 2023	19.56	19.73	18.94	19.46
7848	NASDAQ	OFIX	Tue, Aug 1, 2023	19.55	19.85	19.49	19.82
7847	NASDAQ	OFIX	Mon, Jul 31, 2023	19.37	19.91	19.33	19.69
7846	NASDAQ	OFIX	Fri, Jul 28, 2023	19.70	19.87	19.12	19.34
7845	NASDAQ	OFIX	Thu, Jul 27, 2023	19.77	19.83	19.40	19.56
7844	NASDAQ	OFIX	Wed, Jul 26, 2023	19.60	20.00	19.51	19.61
7843	NASDAQ	OFIX	Tue, Jul 25, 2023	19.78	20.87	19.38	19.73
7842	NASDAQ	OFIX	Mon, Jul 24, 2023	20.70	20.88	19.63	19.98
7841	NASDAQ	OFIX	Fri, Jul 21, 2023	20.72	20.83	20.49	20.71
7840	NASDAQ	OFIX	Thu, Jul 20, 2023	21.22	21.22	20.58	20.68
7839	NASDAQ	OFIX	Wed, Jul 19, 2023	21.04	21.49	20.89	21.07
7838	NASDAQ	OFIX	Tue, Jul 18, 2023	20.76	21.05	20.34	20.65
7837	NASDAQ	OFIX	Mon, Jul 17, 2023	20.57	20.90	20.40	20.78
7836	NASDAQ	OFIX	Fri, Jul 14, 2023	20.65	20.81	20.42	20.62
7835	NASDAQ	OFIX	Thu, Jul 13, 2023	20.07	20.81	20.07	20.66
7834	NASDAQ	OFIX	Wed, Jul 12, 2023	20.12	20.32	19.83	20.19
7833	NASDAQ	OFIX	Tue, Jul 11, 2023	18.52	19.82	18.43	19.78
7832	NASDAQ	OFIX	Mon, Jul 10, 2023	17.79	18.47	17.79	18.43
7831	NASDAQ	OFIX	Fri, Jul 7, 2023	17.50	17.95	17.48	17.84
7830	NASDAQ	OFIX	Thu, Jul 6, 2023	17.32	17.48	16.84	17.40
7829	NASDAQ	OFIX	Wed, Jul 5, 2023	18.05	18.05	17.31	17.51
7828	NASDAQ	OFIX	Mon, Jul 3, 2023	18.00	18.27	17.87	18.07
7827	NASDAQ	OFIX	Fri, Jun 30, 2023	18.34	18.67	18.05	18.06
7826	NASDAQ	OFIX	Thu, Jun 29, 2023	18.12	18.58	18.05	18.26
7825	NASDAQ	OFIX	Wed, Jun 28, 2023	18.65	18.73	18.07	18.10
7824	NASDAQ	OFIX	Tue, Jun 27, 2023	18.12	18.75	17.82	18.56
7823	NASDAQ	OFIX	Mon, Jun 26, 2023	18.36	18.55	17.99	18.03
7822	NASDAQ	OFIX	Fri, Jun 23, 2023	18.80	19.16	18.19	18.39
7821	NASDAQ	OFIX	Thu, Jun 22, 2023	19.66	19.66	19.02	19.03
7820	NASDAQ	OFIX	Wed, Jun 21, 2023	19.62	19.95	19.46	19.67
7819	NASDAQ	OFIX	Tue, Jun 20, 2023	19.56	19.86	19.21	19.71
7818	NASDAQ	OFIX	Fri, Jun 16, 2023	19.25	19.76	19.04	19.68
7817	NASDAQ	OFIX	Thu, Jun 15, 2023	18.63	18.84	18.38	18.80
7816	NASDAQ	OFIX	Wed, Jun 14, 2023	18.88	19.66	18.58	18.64
7815	NASDAQ	OFIX	Tue, Jun 13, 2023	18.87	19.24	18.70	18.72
7814	NASDAQ	OFIX	Mon, Jun 12, 2023	19.05	19.20	18.77	18.87
7813	NASDAQ	OFIX	Fri, Jun 9, 2023	19.86	19.86	18.83	19.06
7812	NASDAQ	OFIX	Thu, Jun 8, 2023	19.91	20.08	19.52	19.86
7811	NASDAQ	OFIX	Wed, Jun 7, 2023	19.92	20.38	19.66	19.94
7810	NASDAQ	OFIX	Tue, Jun 6, 2023	19.70	20.28	19.56	19.72
7809	NASDAQ	OFIX	Mon, Jun 5, 2023	19.65	19.74	18.93	19.68
7808	NASDAQ	OFIX	Fri, Jun 2, 2023	19.10	19.96	18.97	19.89
7807	NASDAQ	OFIX	Thu, Jun 1, 2023	18.73	18.95	18.33	18.78
7806	NASDAQ	OFIX	Wed, May 31, 2023	18.55	18.77	18.26	18.69
7805	NASDAQ	OFIX	Tue, May 30, 2023	18.85	18.91	18.17	18.67
7804	NASDAQ	OFIX	Fri, May 26, 2023	18.94	19.12	18.41	18.86
7803	NASDAQ	OFIX	Thu, May 25, 2023	18.71	18.97	18.00	18.94
7802	NASDAQ	OFIX	Wed, May 24, 2023	19.39	19.39	18.49	18.79
7801	NASDAQ	OFIX	Tue, May 23, 2023	20.23	20.55	19.32	19.48
7800	NASDAQ	OFIX	Mon, May 22, 2023	19.92	20.65	19.90	20.31
7799	NASDAQ	OFIX	Fri, May 19, 2023	19.83	19.94	19.46	19.87
7798	NASDAQ	OFIX	Thu, May 18, 2023	18.80	19.62	18.65	19.56
7797	NASDAQ	OFIX	Wed, May 17, 2023	18.32	18.94	17.76	18.84
7796	NASDAQ	OFIX	Tue, May 16, 2023	18.58	18.58	18.13	18.19
7795	NASDAQ	OFIX	Mon, May 15, 2023	18.13	18.75	18.13	18.73
7794	NASDAQ	OFIX	Fri, May 12, 2023	18.34	18.67	17.56	18.18
7793	NASDAQ	OFIX	Thu, May 11, 2023	18.61	18.71	17.87	18.32
7792	NASDAQ	OFIX	Wed, May 10, 2023	18.46	19.04	18.16	18.79
7791	NASDAQ	OFIX	Tue, May 9, 2023	18.34	18.72	18.23	18.46
7790	NASDAQ	OFIX	Mon, May 8, 2023	18.55	18.89	18.27	18.61
7789	NASDAQ	OFIX	Fri, May 5, 2023	18.49	18.88	18.26	18.48
7788	NASDAQ	OFIX	Thu, May 4, 2023	18.27	18.50	17.93	18.08
7787	NASDAQ	OFIX	Wed, May 3, 2023	18.65	18.86	18.38	18.47
7786	NASDAQ	OFIX	Tue, May 2, 2023	18.93	19.35	18.53	18.57
7785	NASDAQ	OFIX	Mon, May 1, 2023	18.80	19.57	18.78	19.10
7784	NASDAQ	OFIX	Fri, Apr 28, 2023	18.44	19.01	18.01	18.83
7783	NASDAQ	OFIX	Thu, Apr 27, 2023	18.38	18.85	18.27	18.52
7782	NASDAQ	OFIX	Wed, Apr 26, 2023	18.56	18.63	18.19	18.42
7781	NASDAQ	OFIX	Tue, Apr 25, 2023	18.82	19.08	18.66	18.71
7780	NASDAQ	OFIX	Mon, Apr 24, 2023	19.93	20.03	18.97	19.09
7779	NASDAQ	OFIX	Fri, Apr 21, 2023	19.78	20.11	19.59	19.93
7778	NASDAQ	OFIX	Thu, Apr 20, 2023	18.60	19.80	18.47	19.74
7777	NASDAQ	OFIX	Wed, Apr 19, 2023	17.68	18.80	17.53	18.72
7776	NASDAQ	OFIX	Tue, Apr 18, 2023	18.49	18.52	17.57	17.69
7775	NASDAQ	OFIX	Mon, Apr 17, 2023	18.04	18.45	18.00	18.44
7774	NASDAQ	OFIX	Fri, Apr 14, 2023	18.05	18.26	17.96	18.25
7773	NASDAQ	OFIX	Thu, Apr 13, 2023	17.61	18.03	17.45	18.00
7772	NASDAQ	OFIX	Wed, Apr 12, 2023	17.87	17.90	17.36	17.49
7771	NASDAQ	OFIX	Tue, Apr 11, 2023	17.39	17.90	17.39	17.77
7770	NASDAQ	OFIX	Mon, Apr 10, 2023	17.22	17.35	16.98	17.29
7769	NASDAQ	OFIX	Thu, Apr 6, 2023	17.22	17.40	17.03	17.33
7768	NASDAQ	OFIX	Wed, Apr 5, 2023	16.74	17.23	16.73	17.18
7767	NASDAQ	OFIX	Tue, Apr 4, 2023	16.63	16.84	16.35	16.78
7766	NASDAQ	OFIX	Mon, Apr 3, 2023	16.85	16.85	16.27	16.58
7765	NASDAQ	OFIX	Fri, Mar 31, 2023	16.20	16.85	16.20	16.75
7764	NASDAQ	OFIX	Thu, Mar 30, 2023	15.73	16.17	15.72	16.12
7763	NASDAQ	OFIX	Wed, Mar 29, 2023	15.80	15.85	15.55	15.69
7762	NASDAQ	OFIX	Tue, Mar 28, 2023	15.58	15.99	15.57	15.66
7761	NASDAQ	OFIX	Mon, Mar 27, 2023	15.84	16.01	15.62	15.63
7760	NASDAQ	OFIX	Fri, Mar 24, 2023	15.25	15.79	15.09	15.62
7759	NASDAQ	OFIX	Thu, Mar 23, 2023	15.96	16.10	15.43	15.45
7758	NASDAQ	OFIX	Wed, Mar 22, 2023	16.88	16.96	15.92	15.94
7757	NASDAQ	OFIX	Tue, Mar 21, 2023	17.05	17.33	16.76	16.92
7756	NASDAQ	OFIX	Mon, Mar 20, 2023	16.99	17.35	16.54	16.80
7755	NASDAQ	OFIX	Fri, Mar 17, 2023	17.61	17.77	16.73	16.83
7754	NASDAQ	OFIX	Thu, Mar 16, 2023	17.78	18.02	17.34	17.88
7753	NASDAQ	OFIX	Wed, Mar 15, 2023	17.46	18.02	17.08	18.00
7752	NASDAQ	OFIX	Tue, Mar 14, 2023	17.35	18.00	17.35	17.97
7751	NASDAQ	OFIX	Mon, Mar 13, 2023	17.29	17.62	16.68	16.92
7750	NASDAQ	OFIX	Fri, Mar 10, 2023	18.42	18.50	17.58	17.64
7749	NASDAQ	OFIX	Thu, Mar 9, 2023	18.55	18.79	18.40	18.54
7748	NASDAQ	OFIX	Wed, Mar 8, 2023	18.70	18.72	18.14	18.51
7747	NASDAQ	OFIX	Tue, Mar 7, 2023	20.65	20.70	18.28	18.75
7746	NASDAQ	OFIX	Mon, Mar 6, 2023	20.70	20.70	19.54	19.68
7745	NASDAQ	OFIX	Fri, Mar 3, 2023	20.21	20.52	20.02	20.32
7744	NASDAQ	OFIX	Thu, Mar 2, 2023	19.90	20.25	19.64	20.19
7743	NASDAQ	OFIX	Wed, Mar 1, 2023	20.53	20.89	20.15	20.18
7742	NASDAQ	OFIX	Tue, Feb 28, 2023	20.49	20.90	20.16	20.60
7741	NASDAQ	OFIX	Mon, Feb 27, 2023	20.43	20.70	20.25	20.51
7740	NASDAQ	OFIX	Fri, Feb 24, 2023	20.58	20.81	19.98	20.35
7739	NASDAQ	OFIX	Thu, Feb 23, 2023	20.87	21.19	20.52	20.93
7738	NASDAQ	OFIX	Wed, Feb 22, 2023	20.99	21.65	20.63	20.77
7737	NASDAQ	OFIX	Tue, Feb 21, 2023	21.44	21.75	20.95	20.98
7736	NASDAQ	OFIX	Fri, Feb 17, 2023	21.31	21.74	21.16	21.73
7735	NASDAQ	OFIX	Thu, Feb 16, 2023	21.20	21.46	20.88	21.20
7734	NASDAQ	OFIX	Wed, Feb 15, 2023	21.08	21.62	20.80	21.53
7733	NASDAQ	OFIX	Tue, Feb 14, 2023	21.41	21.56	20.78	21.20
7732	NASDAQ	OFIX	Mon, Feb 13, 2023	21.25	21.54	20.93	21.50
7731	NASDAQ	OFIX	Fri, Feb 10, 2023	21.51	21.51	20.88	21.20
7730	NASDAQ	OFIX	Thu, Feb 9, 2023	21.81	21.81	20.83	21.54
7729	NASDAQ	OFIX	Wed, Feb 8, 2023	22.08	22.25	21.40	21.47
7728	NASDAQ	OFIX	Tue, Feb 7, 2023	21.73	22.27	21.52	22.24
7727	NASDAQ	OFIX	Mon, Feb 6, 2023	22.55	22.55	21.56	21.86
7726	NASDAQ	OFIX	Fri, Feb 3, 2023	22.17	22.62	21.99	22.53
7725	NASDAQ	OFIX	Thu, Feb 2, 2023	21.44	22.39	21.44	22.37
7724	NASDAQ	OFIX	Wed, Feb 1, 2023	21.70	21.79	21.31	21.54
7723	NASDAQ	OFIX	Tue, Jan 31, 2023	21.08	21.67	21.08	21.63
7722	NASDAQ	OFIX	Mon, Jan 30, 2023	21.07	21.18	20.65	21.07
7721	NASDAQ	OFIX	Fri, Jan 27, 2023	21.30	21.56	21.05	21.22
7720	NASDAQ	OFIX	Thu, Jan 26, 2023	20.92	21.59	20.66	21.42
7719	NASDAQ	OFIX	Wed, Jan 25, 2023	20.47	20.66	20.29	20.60
7718	NASDAQ	OFIX	Tue, Jan 24, 2023	20.72	21.21	20.65	20.67
7717	NASDAQ	OFIX	Mon, Jan 23, 2023	20.62	21.27	20.28	21.01
7716	NASDAQ	OFIX	Fri, Jan 20, 2023	19.46	20.50	19.22	20.48
7715	NASDAQ	OFIX	Thu, Jan 19, 2023	19.03	19.32	18.75	19.27
7714	NASDAQ	OFIX	Wed, Jan 18, 2023	18.86	19.24	18.86	19.11
7713	NASDAQ	OFIX	Tue, Jan 17, 2023	19.33	19.57	18.67	18.78
7712	NASDAQ	OFIX	Fri, Jan 13, 2023	18.97	19.40	18.80	19.35
7711	NASDAQ	OFIX	Thu, Jan 12, 2023	18.93	19.13	18.27	19.06
7710	NASDAQ	OFIX	Wed, Jan 11, 2023	18.75	18.97	18.29	18.83
7709	NASDAQ	OFIX	Tue, Jan 10, 2023	18.69	19.20	18.62	18.81
7708	NASDAQ	OFIX	Mon, Jan 9, 2023	20.23	20.57	18.51	18.83
7707	NASDAQ	OFIX	Fri, Jan 6, 2023	21.06	21.23	20.00	20.16
7706	NASDAQ	OFIX	Thu, Jan 5, 2023	22.63	22.63	20.90	20.90
7705	NASDAQ	OFIX	Wed, Jan 4, 2023	21.43	23.19	20.48	22.76
7704	NASDAQ	OFIX	Tue, Jan 3, 2023	20.70	21.56	20.47	21.35
7703	NASDAQ	OFIX	Fri, Dec 30, 2022	19.67	20.75	19.45	20.53
7702	NASDAQ	OFIX	Thu, Dec 29, 2022	19.35	19.87	19.34	19.83
7701	NASDAQ	OFIX	Wed, Dec 28, 2022	19.27	19.69	19.02	19.25
7700	NASDAQ	OFIX	Tue, Dec 27, 2022	19.28	19.89	19.01	19.27
7699	NASDAQ	OFIX	Fri, Dec 23, 2022	19.47	19.67	19.16	19.34
7698	NASDAQ	OFIX	Thu, Dec 22, 2022	19.91	20.23	19.23	19.49
7697	NASDAQ	OFIX	Wed, Dec 21, 2022	20.21	20.32	19.72	19.86
7696	NASDAQ	OFIX	Tue, Dec 20, 2022	20.24	20.38	19.93	20.06
7695	NASDAQ	OFIX	Mon, Dec 19, 2022	20.37	20.37	19.82	20.23
7694	NASDAQ	OFIX	Fri, Dec 16, 2022	20.25	20.55	20.09	20.46
7693	NASDAQ	OFIX	Thu, Dec 15, 2022	20.03	20.47	20.00	20.42
7692	NASDAQ	OFIX	Wed, Dec 14, 2022	20.13	20.56	20.01	20.23
7691	NASDAQ	OFIX	Tue, Dec 13, 2022	20.77	21.12	20.04	20.11
7690	NASDAQ	OFIX	Mon, Dec 12, 2022	20.31	20.53	20.11	20.21
7689	NASDAQ	OFIX	Fri, Dec 9, 2022	20.74	20.95	20.30	20.34
7688	NASDAQ	OFIX	Thu, Dec 8, 2022	20.70	21.10	20.58	20.87
7687	NASDAQ	OFIX	Wed, Dec 7, 2022	20.05	21.10	20.05	20.69
7686	NASDAQ	OFIX	Tue, Dec 6, 2022	20.32	20.78	19.69	20.11
7685	NASDAQ	OFIX	Mon, Dec 5, 2022	19.93	19.94	19.33	19.51
7684	NASDAQ	OFIX	Fri, Dec 2, 2022	19.57	20.54	19.34	20.02
7683	NASDAQ	OFIX	Thu, Dec 1, 2022	19.11	20.02	18.65	19.87
7682	NASDAQ	OFIX	Wed, Nov 30, 2022	17.50	18.25	17.25	17.99
7681	NASDAQ	OFIX	Tue, Nov 29, 2022	17.00	17.75	16.95	17.37
7680	NASDAQ	OFIX	Mon, Nov 28, 2022	17.06	17.34	16.74	17.02
7679	NASDAQ	OFIX	Fri, Nov 25, 2022	17.05	17.37	16.75	17.17
7678	NASDAQ	OFIX	Wed, Nov 23, 2022	16.59	17.03	16.50	16.83
7677	NASDAQ	OFIX	Tue, Nov 22, 2022	16.83	16.83	16.25	16.54
7676	NASDAQ	OFIX	Mon, Nov 21, 2022	16.71	16.99	16.53	16.70
7675	NASDAQ	OFIX	Fri, Nov 18, 2022	16.64	16.87	16.31	16.74
7674	NASDAQ	OFIX	Thu, Nov 17, 2022	16.87	16.87	16.12	16.18
7673	NASDAQ	OFIX	Wed, Nov 16, 2022	17.18	17.45	16.87	17.03
7672	NASDAQ	OFIX	Tue, Nov 15, 2022	17.45	17.89	17.25	17.32
7671	NASDAQ	OFIX	Mon, Nov 14, 2022	17.71	17.81	16.92	17.13
7670	NASDAQ	OFIX	Fri, Nov 11, 2022	17.41	18.06	17.41	17.90
7669	NASDAQ	OFIX	Thu, Nov 10, 2022	16.54	17.58	16.54	17.40
7668	NASDAQ	OFIX	Wed, Nov 9, 2022	15.81	16.29	15.49	16.03
7667	NASDAQ	OFIX	Tue, Nov 8, 2022	15.80	16.44	15.47	15.97
7666	NASDAQ	OFIX	Mon, Nov 7, 2022	15.16	15.90	15.02	15.70
7665	NASDAQ	OFIX	Fri, Nov 4, 2022	14.92	15.36	14.67	15.00
7664	NASDAQ	OFIX	Thu, Nov 3, 2022	15.00	15.17	14.51	14.66
7663	NASDAQ	OFIX	Wed, Nov 2, 2022	16.16	16.16	14.98	15.34
7662	NASDAQ	OFIX	Tue, Nov 1, 2022	16.31	16.32	15.88	16.21
7661	NASDAQ	OFIX	Mon, Oct 31, 2022	15.84	16.18	15.72	16.06
7660	NASDAQ	OFIX	Fri, Oct 28, 2022	15.93	16.04	15.73	15.85
7659	NASDAQ	OFIX	Thu, Oct 27, 2022	15.79	16.18	15.51	15.84
7658	NASDAQ	OFIX	Wed, Oct 26, 2022	14.93	15.70	14.78	15.61
7657	NASDAQ	OFIX	Tue, Oct 25, 2022	14.39	14.90	14.30	14.74
7656	NASDAQ	OFIX	Mon, Oct 24, 2022	14.98	15.59	14.25	14.33
7655	NASDAQ	OFIX	Fri, Oct 21, 2022	15.17	15.17	14.46	14.87
7654	NASDAQ	OFIX	Thu, Oct 20, 2022	15.36	15.56	14.98	15.02
7653	NASDAQ	OFIX	Wed, Oct 19, 2022	15.90	15.98	15.16	15.38
7652	NASDAQ	OFIX	Tue, Oct 18, 2022	16.14	16.68	15.97	15.98
7651	NASDAQ	OFIX	Mon, Oct 17, 2022	15.10	15.95	15.10	15.88
7650	NASDAQ	OFIX	Fri, Oct 14, 2022	15.21	15.55	14.79	14.83
7649	NASDAQ	OFIX	Thu, Oct 13, 2022	14.05	15.10	13.76	15.06
7648	NASDAQ	OFIX	Wed, Oct 12, 2022	14.79	15.25	14.25	14.34
7647	NASDAQ	OFIX	Tue, Oct 11, 2022	15.00	15.35	14.25	14.87
7646	NASDAQ	OFIX	Mon, Oct 10, 2022	18.70	18.95	18.31	18.40
7645	NASDAQ	OFIX	Fri, Oct 7, 2022	18.74	18.80	18.20	18.34
7644	NASDAQ	OFIX	Thu, Oct 6, 2022	19.48	19.48	18.76	18.90
7643	NASDAQ	OFIX	Wed, Oct 5, 2022	19.39	19.52	19.04	19.43
7642	NASDAQ	OFIX	Tue, Oct 4, 2022	19.26	19.66	19.26	19.59
7641	NASDAQ	OFIX	Mon, Oct 3, 2022	19.21	19.52	19.02	19.08
7640	NASDAQ	OFIX	Fri, Sep 30, 2022	19.50	19.80	19.07	19.11
7639	NASDAQ	OFIX	Thu, Sep 29, 2022	19.17	19.57	18.97	19.38
7638	NASDAQ	OFIX	Wed, Sep 28, 2022	19.58	19.84	19.22	19.61
7637	NASDAQ	OFIX	Tue, Sep 27, 2022	19.70	20.35	19.05	19.23
7636	NASDAQ	OFIX	Mon, Sep 26, 2022	19.96	20.19	19.30	19.55
7635	NASDAQ	OFIX	Fri, Sep 23, 2022	20.33	20.33	19.73	19.98
7634	NASDAQ	OFIX	Thu, Sep 22, 2022	21.04	21.40	20.28	20.67
7633	NASDAQ	OFIX	Wed, Sep 21, 2022	21.73	22.01	21.13	21.15
7632	NASDAQ	OFIX	Tue, Sep 20, 2022	21.61	22.24	21.35	21.74
7631	NASDAQ	OFIX	Mon, Sep 19, 2022	21.50	21.76	21.11	21.75
7630	NASDAQ	OFIX	Fri, Sep 16, 2022	21.34	21.79	20.93	21.60
7629	NASDAQ	OFIX	Thu, Sep 15, 2022	21.19	21.79	21.19	21.50
7628	NASDAQ	OFIX	Wed, Sep 14, 2022	21.13	21.59	20.72	21.33
7627	NASDAQ	OFIX	Tue, Sep 13, 2022	20.96	21.32	20.68	21.13
7626	NASDAQ	OFIX	Mon, Sep 12, 2022	21.66	22.11	21.29	21.36
7625	NASDAQ	OFIX	Fri, Sep 9, 2022	21.03	21.59	20.84	21.43
7624	NASDAQ	OFIX	Thu, Sep 8, 2022	20.57	21.00	20.42	20.84
7623	NASDAQ	OFIX	Wed, Sep 7, 2022	19.71	20.77	19.45	20.75
7622	NASDAQ	OFIX	Tue, Sep 6, 2022	19.54	19.92	19.32	19.68
7621	NASDAQ	OFIX	Fri, Sep 2, 2022	19.97	19.97	19.43	19.53
7620	NASDAQ	OFIX	Thu, Sep 1, 2022	20.05	20.05	19.43	19.76
7619	NASDAQ	OFIX	Wed, Aug 31, 2022	20.29	20.42	19.82	19.90
7618	NASDAQ	OFIX	Tue, Aug 30, 2022	20.29	20.41	20.06	20.09
7617	NASDAQ	OFIX	Mon, Aug 29, 2022	20.69	20.70	20.25	20.28
7616	NASDAQ	OFIX	Fri, Aug 26, 2022	21.33	21.41	20.75	20.86
7615	NASDAQ	OFIX	Thu, Aug 25, 2022	21.25	21.71	21.21	21.42
7614	NASDAQ	OFIX	Wed, Aug 24, 2022	21.21	21.46	21.07	21.24
7613	NASDAQ	OFIX	Tue, Aug 23, 2022	21.40	21.40	20.89	21.18
7612	NASDAQ	OFIX	Mon, Aug 22, 2022	22.00	22.24	21.42	21.49
7611	NASDAQ	OFIX	Fri, Aug 19, 2022	22.05	22.43	21.97	22.12
7610	NASDAQ	OFIX	Thu, Aug 18, 2022	22.40	22.62	22.06	22.35
7609	NASDAQ	OFIX	Wed, Aug 17, 2022	22.05	22.29	21.73	22.25
7608	NASDAQ	OFIX	Tue, Aug 16, 2022	22.83	22.83	22.13	22.28
7607	NASDAQ	OFIX	Mon, Aug 15, 2022	22.59	22.88	22.29	22.74
7606	NASDAQ	OFIX	Fri, Aug 12, 2022	23.30	23.45	22.62	22.83
7605	NASDAQ	OFIX	Thu, Aug 11, 2022	22.83	23.09	22.63	23.03
7604	NASDAQ	OFIX	Wed, Aug 10, 2022	22.19	22.73	21.98	22.52
7603	NASDAQ	OFIX	Tue, Aug 9, 2022	23.13	23.23	21.66	21.98
7602	NASDAQ	OFIX	Mon, Aug 8, 2022	22.76	23.28	22.21	23.06
7601	NASDAQ	OFIX	Fri, Aug 5, 2022	22.90	23.47	22.66	22.77
7600	NASDAQ	OFIX	Thu, Aug 4, 2022	26.02	26.17	24.56	24.70
7599	NASDAQ	OFIX	Wed, Aug 3, 2022	25.99	26.35	25.58	25.89
7598	NASDAQ	OFIX	Tue, Aug 2, 2022	25.90	26.29	25.78	25.81
7597	NASDAQ	OFIX	Mon, Aug 1, 2022	25.49	26.07	25.20	25.90
7596	NASDAQ	OFIX	Fri, Jul 29, 2022	25.76	25.76	25.23	25.65
7595	NASDAQ	OFIX	Thu, Jul 28, 2022	26.01	26.01	25.57	25.66
7594	NASDAQ	OFIX	Wed, Jul 27, 2022	25.53	26.29	25.44	25.93
7593	NASDAQ	OFIX	Tue, Jul 26, 2022	25.15	25.46	24.90	25.40
7592	NASDAQ	OFIX	Mon, Jul 25, 2022	24.54	25.02	24.45	25.02
7591	NASDAQ	OFIX	Fri, Jul 22, 2022	24.62	24.71	23.94	24.47
7590	NASDAQ	OFIX	Thu, Jul 21, 2022	24.60	25.22	23.92	24.67
7589	NASDAQ	OFIX	Wed, Jul 20, 2022	24.69	25.13	24.59	24.81
7588	NASDAQ	OFIX	Tue, Jul 19, 2022	24.61	25.12	24.22	24.70
7587	NASDAQ	OFIX	Mon, Jul 18, 2022	24.64	24.78	23.79	24.29
7586	NASDAQ	OFIX	Fri, Jul 15, 2022	24.15	24.51	23.66	24.41
7585	NASDAQ	OFIX	Thu, Jul 14, 2022	23.35	23.85	23.15	23.71
7584	NASDAQ	OFIX	Wed, Jul 13, 2022	23.38	23.61	23.26	23.48
7583	NASDAQ	OFIX	Tue, Jul 12, 2022	23.78	24.03	23.31	23.50
7582	NASDAQ	OFIX	Mon, Jul 11, 2022	24.45	24.75	23.55	23.72
7581	NASDAQ	OFIX	Fri, Jul 8, 2022	24.41	24.94	24.40	24.57
7580	NASDAQ	OFIX	Thu, Jul 7, 2022	24.22	24.74	23.96	24.47
7579	NASDAQ	OFIX	Wed, Jul 6, 2022	24.40	24.63	23.86	24.14
7578	NASDAQ	OFIX	Tue, Jul 5, 2022	23.95	24.55	23.42	24.40
7577	NASDAQ	OFIX	Fri, Jul 1, 2022	23.35	24.38	23.35	24.29
7576	NASDAQ	OFIX	Thu, Jun 30, 2022	23.20	25.51	23.17	23.54
7575	NASDAQ	OFIX	Wed, Jun 29, 2022	23.70	24.05	23.37	23.55
7574	NASDAQ	OFIX	Tue, Jun 28, 2022	24.79	25.54	23.66	23.75
7573	NASDAQ	OFIX	Mon, Jun 27, 2022	24.69	24.98	24.27	24.62
7572	NASDAQ	OFIX	Fri, Jun 24, 2022	24.90	25.17	24.38	24.47
7571	NASDAQ	OFIX	Thu, Jun 23, 2022	24.98	26.40	23.60	24.90
7570	NASDAQ	OFIX	Wed, Jun 22, 2022	24.82	25.66	24.82	25.06
7569	NASDAQ	OFIX	Tue, Jun 21, 2022	24.95	25.59	24.83	25.05
7568	NASDAQ	OFIX	Fri, Jun 17, 2022	24.59	25.09	24.45	24.76
7567	NASDAQ	OFIX	Thu, Jun 16, 2022	24.87	24.87	24.15	24.38
7566	NASDAQ	OFIX	Wed, Jun 15, 2022	24.44	25.72	24.11	25.13
7565	NASDAQ	OFIX	Tue, Jun 14, 2022	25.12	25.12	23.96	24.17
7564	NASDAQ	OFIX	Mon, Jun 13, 2022	25.84	26.12	25.06	25.18
7563	NASDAQ	OFIX	Fri, Jun 10, 2022	26.24	26.72	26.15	26.34
7562	NASDAQ	OFIX	Thu, Jun 9, 2022	27.02	27.12	26.66	26.66
7561	NASDAQ	OFIX	Wed, Jun 8, 2022	26.95	27.47	26.95	27.24
7560	NASDAQ	OFIX	Tue, Jun 7, 2022	27.11	27.51	27.10	27.16
7559	NASDAQ	OFIX	Mon, Jun 6, 2022	27.72	27.91	27.22	27.42
7558	NASDAQ	OFIX	Fri, Jun 3, 2022	27.48	27.79	27.00	27.47
7557	NASDAQ	OFIX	Thu, Jun 2, 2022	27.59	27.85	26.94	27.79
7556	NASDAQ	OFIX	Wed, Jun 1, 2022	27.51	27.91	26.98	27.23
7555	NASDAQ	OFIX	Tue, May 31, 2022	27.18	27.86	27.08	27.49
7554	NASDAQ	OFIX	Fri, May 27, 2022	27.35	27.61	27.24	27.29
7553	NASDAQ	OFIX	Thu, May 26, 2022	27.26	27.26	26.79	27.11
7552	NASDAQ	OFIX	Wed, May 25, 2022	26.60	27.34	26.07	27.04
7551	NASDAQ	OFIX	Tue, May 24, 2022	27.09	27.37	26.24	26.67
7550	NASDAQ	OFIX	Mon, May 23, 2022	27.13	27.28	26.80	27.10
7549	NASDAQ	OFIX	Fri, May 20, 2022	27.32	27.86	26.32	26.82
7548	NASDAQ	OFIX	Thu, May 19, 2022	27.62	27.78	26.81	27.23
7547	NASDAQ	OFIX	Wed, May 18, 2022	28.46	29.10	27.75	27.78
7546	NASDAQ	OFIX	Tue, May 17, 2022	27.94	28.95	27.64	28.47
7545	NASDAQ	OFIX	Mon, May 16, 2022	26.99	27.87	26.84	27.58
7544	NASDAQ	OFIX	Fri, May 13, 2022	26.62	27.57	26.59	27.18
7543	NASDAQ	OFIX	Thu, May 12, 2022	26.45	27.02	26.13	26.49
7542	NASDAQ	OFIX	Wed, May 11, 2022	26.80	27.98	26.45	26.64
7541	NASDAQ	OFIX	Tue, May 10, 2022	28.04	28.04	26.15	26.69
7540	NASDAQ	OFIX	Mon, May 9, 2022	28.49	28.98	27.50	27.82
7539	NASDAQ	OFIX	Fri, May 6, 2022	28.25	30.23	27.44	28.50
7538	NASDAQ	OFIX	Thu, May 5, 2022	31.51	31.94	30.85	31.09
7537	NASDAQ	OFIX	Wed, May 4, 2022	31.45	32.03	30.89	31.85
7536	NASDAQ	OFIX	Tue, May 3, 2022	31.07	31.67	30.63	31.40
7535	NASDAQ	OFIX	Mon, May 2, 2022	31.23	31.59	30.63	31.05
7534	NASDAQ	OFIX	Fri, Apr 29, 2022	31.05	31.65	30.31	31.00
7533	NASDAQ	OFIX	Thu, Apr 28, 2022	31.32	31.43	30.06	30.92
7532	NASDAQ	OFIX	Wed, Apr 27, 2022	31.70	31.92	30.90	31.04
7531	NASDAQ	OFIX	Tue, Apr 26, 2022	32.27	32.78	31.49	31.75
7530	NASDAQ	OFIX	Mon, Apr 25, 2022	32.38	33.31	32.13	32.64
7529	NASDAQ	OFIX	Fri, Apr 22, 2022	34.62	34.62	32.21	32.30
7528	NASDAQ	OFIX	Thu, Apr 21, 2022	35.00	35.34	34.85	34.85
7527	NASDAQ	OFIX	Wed, Apr 20, 2022	33.67	35.22	33.67	34.89
7526	NASDAQ	OFIX	Tue, Apr 19, 2022	31.95	34.10	31.92	33.58
7525	NASDAQ	OFIX	Mon, Apr 18, 2022	32.16	32.40	31.61	31.90
7524	NASDAQ	OFIX	Thu, Apr 14, 2022	32.48	32.64	31.67	32.38
7523	NASDAQ	OFIX	Wed, Apr 13, 2022	32.43	32.96	32.29	32.33
7522	NASDAQ	OFIX	Tue, Apr 12, 2022	32.07	32.70	32.07	32.44
7521	NASDAQ	OFIX	Mon, Apr 11, 2022	32.10	32.34	31.68	31.80
7520	NASDAQ	OFIX	Fri, Apr 8, 2022	32.79	33.14	32.00	32.13
7519	NASDAQ	OFIX	Thu, Apr 7, 2022	32.82	33.12	32.67	32.87
7518	NASDAQ	OFIX	Wed, Apr 6, 2022	32.57	32.98	31.99	32.65
7517	NASDAQ	OFIX	Tue, Apr 5, 2022	33.11	33.33	32.49	32.78
7516	NASDAQ	OFIX	Mon, Apr 4, 2022	33.10	33.52	32.54	33.15
7515	NASDAQ	OFIX	Fri, Apr 1, 2022	32.76	33.42	32.61	33.04
7514	NASDAQ	OFIX	Thu, Mar 31, 2022	32.98	33.37	32.67	32.70
7513	NASDAQ	OFIX	Wed, Mar 30, 2022	33.09	33.36	32.85	33.08
7512	NASDAQ	OFIX	Tue, Mar 29, 2022	32.97	33.38	32.96	33.04
7511	NASDAQ	OFIX	Mon, Mar 28, 2022	32.98	32.98	32.40	32.76
7510	NASDAQ	OFIX	Fri, Mar 25, 2022	32.78	33.25	32.60	32.79
7509	NASDAQ	OFIX	Thu, Mar 24, 2022	32.52	32.86	32.52	32.84
7508	NASDAQ	OFIX	Wed, Mar 23, 2022	32.11	32.54	31.82	32.39
7507	NASDAQ	OFIX	Tue, Mar 22, 2022	32.32	32.57	31.78	32.40
7506	NASDAQ	OFIX	Mon, Mar 21, 2022	32.80	33.00	31.95	32.05
7505	NASDAQ	OFIX	Fri, Mar 18, 2022	32.12	33.14	31.88	32.79
7504	NASDAQ	OFIX	Thu, Mar 17, 2022	31.56	32.51	31.56	32.38
7503	NASDAQ	OFIX	Wed, Mar 16, 2022	31.89	32.09	30.82	31.90
7502	NASDAQ	OFIX	Tue, Mar 15, 2022	31.79	31.98	31.25	31.65
7501	NASDAQ	OFIX	Mon, Mar 14, 2022	32.05	32.45	31.40	31.55
7500	NASDAQ	OFIX	Fri, Mar 11, 2022	33.47	33.47	32.07	32.07
7499	NASDAQ	OFIX	Thu, Mar 10, 2022	33.37	33.67	32.77	33.18
7498	NASDAQ	OFIX	Wed, Mar 9, 2022	34.17	34.83	32.81	33.95
7497	NASDAQ	OFIX	Tue, Mar 8, 2022	34.83	34.88	33.85	33.94
7496	NASDAQ	OFIX	Mon, Mar 7, 2022	35.96	36.08	34.83	34.86
7495	NASDAQ	OFIX	Fri, Mar 4, 2022	34.85	36.13	34.11	35.83
7494	NASDAQ	OFIX	Thu, Mar 3, 2022	33.81	34.01	33.16	33.63
7493	NASDAQ	OFIX	Wed, Mar 2, 2022	33.32	33.97	33.30	33.80
7492	NASDAQ	OFIX	Tue, Mar 1, 2022	33.74	34.53	33.13	33.29
7491	NASDAQ	OFIX	Mon, Feb 28, 2022	32.71	34.18	32.71	33.98
7490	NASDAQ	OFIX	Fri, Feb 25, 2022	33.02	33.20	31.82	33.10
7489	NASDAQ	OFIX	Thu, Feb 24, 2022	31.04	33.19	31.04	32.67
7488	NASDAQ	OFIX	Wed, Feb 23, 2022	31.44	31.90	31.33	31.67
7487	NASDAQ	OFIX	Tue, Feb 22, 2022	31.14	31.97	31.03	31.12
7486	NASDAQ	OFIX	Fri, Feb 18, 2022	32.50	32.99	31.00	31.43
7485	NASDAQ	OFIX	Thu, Feb 17, 2022	32.83	32.93	32.12	32.40
7484	NASDAQ	OFIX	Wed, Feb 16, 2022	32.36	33.18	32.03	33.11
7483	NASDAQ	OFIX	Tue, Feb 15, 2022	31.45	32.40	30.09	32.32
7482	NASDAQ	OFIX	Mon, Feb 14, 2022	31.24	31.81	31.05	31.22
7481	NASDAQ	OFIX	Fri, Feb 11, 2022	30.94	31.27	30.57	31.05
7480	NASDAQ	OFIX	Thu, Feb 10, 2022	30.92	31.43	30.65	30.91
7479	NASDAQ	OFIX	Wed, Feb 9, 2022	31.74	32.33	31.13	31.24
7478	NASDAQ	OFIX	Tue, Feb 8, 2022	30.51	31.92	30.24	31.75
7477	NASDAQ	OFIX	Mon, Feb 7, 2022	30.14	30.57	29.79	30.40
7476	NASDAQ	OFIX	Fri, Feb 4, 2022	30.09	30.62	29.23	30.26
7475	NASDAQ	OFIX	Thu, Feb 3, 2022	29.90	30.41	29.77	29.98
7474	NASDAQ	OFIX	Wed, Feb 2, 2022	30.72	30.72	29.65	30.00
7473	NASDAQ	OFIX	Tue, Feb 1, 2022	30.41	31.13	29.74	30.50
7472	NASDAQ	OFIX	Mon, Jan 31, 2022	29.58	31.11	29.58	30.40
7471	NASDAQ	OFIX	Fri, Jan 28, 2022	29.62	29.88	28.66	29.75
7470	NASDAQ	OFIX	Thu, Jan 27, 2022	30.42	30.85	29.54	29.78
7469	NASDAQ	OFIX	Wed, Jan 26, 2022	31.08	31.71	30.08	30.46
7468	NASDAQ	OFIX	Tue, Jan 25, 2022	31.73	32.06	30.20	30.73
7467	NASDAQ	OFIX	Mon, Jan 24, 2022	31.21	32.31	30.70	32.00
7466	NASDAQ	OFIX	Fri, Jan 21, 2022	31.62	32.57	31.45	31.61
7465	NASDAQ	OFIX	Thu, Jan 20, 2022	31.73	32.99	31.73	31.93
7464	NASDAQ	OFIX	Wed, Jan 19, 2022	32.77	32.97	31.67	31.83
7463	NASDAQ	OFIX	Tue, Jan 18, 2022	33.53	33.53	32.08	32.70
7462	NASDAQ	OFIX	Fri, Jan 14, 2022	32.91	33.05	31.75	32.90
7461	NASDAQ	OFIX	Thu, Jan 13, 2022	32.28	33.41	32.28	32.90
7460	NASDAQ	OFIX	Wed, Jan 12, 2022	32.60	33.00	31.63	32.43
7459	NASDAQ	OFIX	Tue, Jan 11, 2022	33.85	33.85	31.84	32.52
7458	NASDAQ	OFIX	Mon, Jan 10, 2022	31.07	33.93	31.07	33.14
7457	NASDAQ	OFIX	Fri, Jan 7, 2022	31.46	31.46	30.89	31.05
7456	NASDAQ	OFIX	Thu, Jan 6, 2022	31.85	31.91	30.97	31.50
7455	NASDAQ	OFIX	Wed, Jan 5, 2022	32.30	32.54	31.66	31.70
7454	NASDAQ	OFIX	Tue, Jan 4, 2022	32.37	32.82	31.78	32.24
7453	NASDAQ	OFIX	Mon, Jan 3, 2022	31.09	32.40	30.90	32.37
7452	NASDAQ	OFIX	Fri, Dec 31, 2021	31.08	31.62	30.67	31.09
7451	NASDAQ	OFIX	Thu, Dec 30, 2021	31.12	31.51	30.92	30.98
7450	NASDAQ	OFIX	Wed, Dec 29, 2021	31.57	31.69	30.95	31.18
7449	NASDAQ	OFIX	Tue, Dec 28, 2021	32.28	32.28	31.35	31.42
7448	NASDAQ	OFIX	Mon, Dec 27, 2021	31.72	32.02	30.86	31.72
7447	NASDAQ	OFIX	Thu, Dec 23, 2021	31.69	31.90	31.25	31.52
7446	NASDAQ	OFIX	Wed, Dec 22, 2021	31.63	32.20	31.44	31.74
7445	NASDAQ	OFIX	Tue, Dec 21, 2021	30.18	31.74	29.91	31.48
7444	NASDAQ	OFIX	Mon, Dec 20, 2021	29.59	30.09	29.00	30.03
7443	NASDAQ	OFIX	Fri, Dec 17, 2021	28.95	30.19	28.88	30.03
7442	NASDAQ	OFIX	Thu, Dec 16, 2021	29.88	30.13	28.85	28.91
7441	NASDAQ	OFIX	Wed, Dec 15, 2021	29.31	29.71	28.65	29.71
7440	NASDAQ	OFIX	Tue, Dec 14, 2021	29.21	29.96	28.82	29.25
7439	NASDAQ	OFIX	Mon, Dec 13, 2021	29.86	30.51	29.11	29.12
7438	NASDAQ	OFIX	Fri, Dec 10, 2021	30.26	30.78	29.85	30.07
7437	NASDAQ	OFIX	Thu, Dec 9, 2021	29.87	30.81	29.67	29.95
7436	NASDAQ	OFIX	Wed, Dec 8, 2021	31.21	31.40	30.18	30.22
7435	NASDAQ	OFIX	Tue, Dec 7, 2021	31.38	31.81	30.87	31.04
7434	NASDAQ	OFIX	Mon, Dec 6, 2021	30.62	31.75	30.53	31.09
7433	NASDAQ	OFIX	Fri, Dec 3, 2021	31.36	31.66	30.03	30.24
7432	NASDAQ	OFIX	Thu, Dec 2, 2021	30.74	31.47	30.63	31.35
7431	NASDAQ	OFIX	Wed, Dec 1, 2021	31.13	31.64	30.55	30.74
7430	NASDAQ	OFIX	Tue, Nov 30, 2021	30.89	31.25	30.00	30.61
7429	NASDAQ	OFIX	Mon, Nov 29, 2021	32.62	32.62	30.94	31.02
7428	NASDAQ	OFIX	Fri, Nov 26, 2021	32.45	32.80	30.78	31.36
7427	NASDAQ	OFIX	Wed, Nov 24, 2021	31.87	32.98	31.52	32.82
7426	NASDAQ	OFIX	Tue, Nov 23, 2021	32.44	32.86	31.41	31.87
7425	NASDAQ	OFIX	Mon, Nov 22, 2021	31.42	32.54	30.96	32.27
7424	NASDAQ	OFIX	Fri, Nov 19, 2021	30.05	31.76	30.05	31.07
7423	NASDAQ	OFIX	Thu, Nov 18, 2021	29.91	31.14	29.66	30.02
7422	NASDAQ	OFIX	Wed, Nov 17, 2021	31.38	31.79	29.85	29.93
7421	NASDAQ	OFIX	Tue, Nov 16, 2021	32.14	32.16	31.42	31.60
7420	NASDAQ	OFIX	Mon, Nov 15, 2021	32.67	33.15	31.46	32.00
7419	NASDAQ	OFIX	Fri, Nov 12, 2021	33.28	33.28	32.32	32.47
7418	NASDAQ	OFIX	Thu, Nov 11, 2021	33.25	33.25	32.16	32.64
7417	NASDAQ	OFIX	Wed, Nov 10, 2021	33.50	34.00	33.09	33.11
7416	NASDAQ	OFIX	Tue, Nov 9, 2021	34.80	34.80	33.37	33.70
7415	NASDAQ	OFIX	Mon, Nov 8, 2021	36.04	36.04	34.69	34.95
7414	NASDAQ	OFIX	Fri, Nov 5, 2021	37.00	37.79	35.88	36.07
7413	NASDAQ	OFIX	Thu, Nov 4, 2021	38.51	38.83	36.93	37.16
7412	NASDAQ	OFIX	Wed, Nov 3, 2021	37.29	38.52	37.29	38.52
7411	NASDAQ	OFIX	Tue, Nov 2, 2021	36.99	37.52	36.80	37.28
7410	NASDAQ	OFIX	Mon, Nov 1, 2021	36.30	37.00	35.91	36.87
7409	NASDAQ	OFIX	Fri, Oct 29, 2021	35.41	36.03	35.00	35.98
7408	NASDAQ	OFIX	Thu, Oct 28, 2021	35.88	36.31	35.35	35.39
7407	NASDAQ	OFIX	Wed, Oct 27, 2021	35.64	36.00	35.47	35.68
7406	NASDAQ	OFIX	Tue, Oct 26, 2021	35.92	36.21	35.58	35.77
7405	NASDAQ	OFIX	Mon, Oct 25, 2021	36.10	36.27	35.30	35.67
7404	NASDAQ	OFIX	Fri, Oct 22, 2021	35.87	36.07	35.35	35.97
7403	NASDAQ	OFIX	Thu, Oct 21, 2021	36.60	36.89	35.83	36.15
7402	NASDAQ	OFIX	Wed, Oct 20, 2021	36.24	36.65	35.89	36.57
7401	NASDAQ	OFIX	Tue, Oct 19, 2021	36.58	36.69	35.92	36.22
7400	NASDAQ	OFIX	Mon, Oct 18, 2021	36.78	36.78	35.61	36.17
7399	NASDAQ	OFIX	Fri, Oct 15, 2021	36.93	37.15	36.22	36.24
7398	NASDAQ	OFIX	Thu, Oct 14, 2021	36.72	37.32	36.24	36.35
7397	NASDAQ	OFIX	Wed, Oct 13, 2021	37.24	37.30	35.85	36.50
7396	NASDAQ	OFIX	Tue, Oct 12, 2021	36.70	37.19	36.40	37.00
7395	NASDAQ	OFIX	Mon, Oct 11, 2021	36.60	37.06	36.48	36.53
7394	NASDAQ	OFIX	Fri, Oct 8, 2021	38.03	38.27	36.62	36.69
7393	NASDAQ	OFIX	Thu, Oct 7, 2021	38.02	38.84	37.85	37.99
7392	NASDAQ	OFIX	Wed, Oct 6, 2021	37.06	38.08	37.00	37.70
7391	NASDAQ	OFIX	Tue, Oct 5, 2021	38.07	38.48	37.31	37.39
7390	NASDAQ	OFIX	Mon, Oct 4, 2021	39.15	39.98	37.94	38.07
7389	NASDAQ	OFIX	Fri, Oct 1, 2021	38.35	39.66	38.04	39.31
7388	NASDAQ	OFIX	Thu, Sep 30, 2021	38.33	39.53	38.00	38.12
7387	NASDAQ	OFIX	Wed, Sep 29, 2021	38.95	38.98	37.70	38.07
7386	NASDAQ	OFIX	Tue, Sep 28, 2021	38.78	39.98	38.40	38.86
7385	NASDAQ	OFIX	Mon, Sep 27, 2021	39.79	39.79	38.79	38.97
7384	NASDAQ	OFIX	Fri, Sep 24, 2021	40.00	40.37	38.70	38.91
7383	NASDAQ	OFIX	Thu, Sep 23, 2021	39.59	39.69	38.28	39.32
7382	NASDAQ	OFIX	Wed, Sep 22, 2021	38.67	39.49	38.59	39.36
7381	NASDAQ	OFIX	Tue, Sep 21, 2021	39.25	39.25	38.11	38.47
7380	NASDAQ	OFIX	Mon, Sep 20, 2021	40.17	40.26	38.56	38.97
7379	NASDAQ	OFIX	Fri, Sep 17, 2021	40.20	40.71	39.60	40.66
7378	NASDAQ	OFIX	Thu, Sep 16, 2021	40.89	41.08	40.37	40.50
7377	NASDAQ	OFIX	Wed, Sep 15, 2021	40.25	40.95	40.00	40.95
7376	NASDAQ	OFIX	Tue, Sep 14, 2021	40.18	40.46	39.93	40.10
7375	NASDAQ	OFIX	Mon, Sep 13, 2021	40.97	41.17	39.33	40.19
7374	NASDAQ	OFIX	Fri, Sep 10, 2021	41.63	41.77	40.50	40.59
7373	NASDAQ	OFIX	Thu, Sep 9, 2021	41.63	41.88	41.11	41.44
7372	NASDAQ	OFIX	Wed, Sep 8, 2021	41.44	41.84	41.03	41.51
7371	NASDAQ	OFIX	Tue, Sep 7, 2021	42.69	42.69	41.36	41.64
7370	NASDAQ	OFIX	Fri, Sep 3, 2021	42.90	43.30	42.53	42.69
7369	NASDAQ	OFIX	Thu, Sep 2, 2021	42.92	43.00	42.09	42.86
7368	NASDAQ	OFIX	Wed, Sep 1, 2021	42.55	42.87	41.89	42.78
7367	NASDAQ	OFIX	Tue, Aug 31, 2021	41.72	42.43	41.69	42.40
7366	NASDAQ	OFIX	Mon, Aug 30, 2021	41.90	41.90	41.37	41.67
7365	NASDAQ	OFIX	Fri, Aug 27, 2021	40.78	42.03	40.43	41.90
7364	NASDAQ	OFIX	Thu, Aug 26, 2021	40.99	41.20	40.01	40.82
7363	NASDAQ	OFIX	Wed, Aug 25, 2021	41.35	41.42	40.67	41.04
7362	NASDAQ	OFIX	Tue, Aug 24, 2021	41.84	42.28	40.94	41.20
7361	NASDAQ	OFIX	Mon, Aug 23, 2021	41.32	42.22	40.92	41.85
7360	NASDAQ	OFIX	Fri, Aug 20, 2021	39.42	41.23	39.02	41.12
7359	NASDAQ	OFIX	Thu, Aug 19, 2021	39.53	40.05	39.28	39.61
7358	NASDAQ	OFIX	Wed, Aug 18, 2021	40.46	40.46	39.54	39.91
7357	NASDAQ	OFIX	Tue, Aug 17, 2021	39.45	39.90	38.94	39.79
7356	NASDAQ	OFIX	Mon, Aug 16, 2021	40.46	40.46	39.14	39.72
7355	NASDAQ	OFIX	Fri, Aug 13, 2021	39.42	40.11	38.72	39.97
7354	NASDAQ	OFIX	Thu, Aug 12, 2021	39.65	39.71	39.06	39.59
7353	NASDAQ	OFIX	Wed, Aug 11, 2021	39.33	40.78	38.17	39.52
7352	NASDAQ	OFIX	Tue, Aug 10, 2021	41.58	41.62	39.06	39.33
7351	NASDAQ	OFIX	Mon, Aug 9, 2021	40.97	42.99	40.38	41.37
7350	NASDAQ	OFIX	Fri, Aug 6, 2021	39.97	40.64	37.92	40.58
7349	NASDAQ	OFIX	Thu, Aug 5, 2021	37.65	38.59	37.24	37.98
7348	NASDAQ	OFIX	Wed, Aug 4, 2021	38.01	38.23	37.13	37.55
7347	NASDAQ	OFIX	Tue, Aug 3, 2021	39.64	39.98	38.01	38.40
7346	NASDAQ	OFIX	Mon, Aug 2, 2021	39.88	40.47	38.86	39.64
7345	NASDAQ	OFIX	Fri, Jul 30, 2021	39.17	39.74	38.94	39.74
7344	NASDAQ	OFIX	Thu, Jul 29, 2021	39.01	39.49	38.40	39.14
7343	NASDAQ	OFIX	Wed, Jul 28, 2021	38.80	38.88	37.89	38.82
7342	NASDAQ	OFIX	Tue, Jul 27, 2021	38.20	39.31	37.92	38.24
7341	NASDAQ	OFIX	Mon, Jul 26, 2021	38.27	38.46	38.07	38.38
7340	NASDAQ	OFIX	Fri, Jul 23, 2021	38.37	38.37	37.61	38.21
7339	NASDAQ	OFIX	Thu, Jul 22, 2021	37.95	37.97	37.15	37.82
7338	NASDAQ	OFIX	Wed, Jul 21, 2021	37.52	38.24	36.35	38.09
7337	NASDAQ	OFIX	Tue, Jul 20, 2021	37.47	38.28	37.33	37.34
7336	NASDAQ	OFIX	Mon, Jul 19, 2021	37.17	37.65	36.64	37.38
7335	NASDAQ	OFIX	Fri, Jul 16, 2021	38.25	38.25	37.50	37.80
7334	NASDAQ	OFIX	Thu, Jul 15, 2021	38.45	38.45	37.46	37.88
7333	NASDAQ	OFIX	Wed, Jul 14, 2021	39.83	39.83	38.57	38.77
7332	NASDAQ	OFIX	Tue, Jul 13, 2021	40.60	41.79	39.81	39.86
7331	NASDAQ	OFIX	Mon, Jul 12, 2021	39.92	41.19	39.79	40.80
7330	NASDAQ	OFIX	Fri, Jul 9, 2021	39.68	40.29	39.40	40.23
7329	NASDAQ	OFIX	Thu, Jul 8, 2021	38.35	39.68	37.57	39.31
7328	NASDAQ	OFIX	Wed, Jul 7, 2021	38.68	39.85	38.68	39.05
7327	NASDAQ	OFIX	Tue, Jul 6, 2021	40.38	40.38	39.35	39.76
7326	NASDAQ	OFIX	Fri, Jul 2, 2021	41.18	41.75	40.37	40.48
7325	NASDAQ	OFIX	Thu, Jul 1, 2021	41.14	41.17	40.18	41.14
7324	NASDAQ	OFIX	Wed, Jun 30, 2021	40.04	40.31	39.65	40.11
7323	NASDAQ	OFIX	Tue, Jun 29, 2021	40.21	40.49	39.72	40.13
7322	NASDAQ	OFIX	Mon, Jun 28, 2021	42.06	42.06	40.11	40.29
7321	NASDAQ	OFIX	Fri, Jun 25, 2021	40.57	42.37	40.36	41.76
7320	NASDAQ	OFIX	Thu, Jun 24, 2021	41.40	41.40	40.33	40.53
7319	NASDAQ	OFIX	Wed, Jun 23, 2021	40.01	41.03	39.87	40.75
7318	NASDAQ	OFIX	Tue, Jun 22, 2021	40.40	40.45	39.60	40.11
7317	NASDAQ	OFIX	Mon, Jun 21, 2021	41.77	41.77	40.20	40.58
7316	NASDAQ	OFIX	Fri, Jun 18, 2021	42.95	42.95	41.33	41.56
7315	NASDAQ	OFIX	Thu, Jun 17, 2021	41.84	42.63	41.63	42.15
7314	NASDAQ	OFIX	Wed, Jun 16, 2021	42.12	42.22	41.61	41.87
7313	NASDAQ	OFIX	Tue, Jun 15, 2021	42.42	42.97	41.73	42.18
7312	NASDAQ	OFIX	Mon, Jun 14, 2021	42.45	42.97	41.51	42.48
7311	NASDAQ	OFIX	Fri, Jun 11, 2021	42.36	42.49	40.86	42.35
7310	NASDAQ	OFIX	Thu, Jun 10, 2021	42.00	42.44	41.12	42.22
7309	NASDAQ	OFIX	Wed, Jun 9, 2021	41.50	42.22	41.26	41.97
7308	NASDAQ	OFIX	Tue, Jun 8, 2021	41.12	41.65	40.68	41.26
7307	NASDAQ	OFIX	Mon, Jun 7, 2021	40.77	41.07	40.51	40.99
7306	NASDAQ	OFIX	Fri, Jun 4, 2021	39.90	40.97	39.86	40.81
7305	NASDAQ	OFIX	Thu, Jun 3, 2021	40.03	40.35	39.23	40.16
7304	NASDAQ	OFIX	Wed, Jun 2, 2021	41.78	41.78	40.03	40.13
7303	NASDAQ	OFIX	Tue, Jun 1, 2021	41.02	41.99	40.71	41.77
7302	NASDAQ	OFIX	Fri, May 28, 2021	41.35	41.35	40.70	40.70
7301	NASDAQ	OFIX	Thu, May 27, 2021	40.86	41.98	40.57	40.79
7300	NASDAQ	OFIX	Wed, May 26, 2021	41.20	41.40	40.29	40.84
7299	NASDAQ	OFIX	Tue, May 25, 2021	41.76	42.22	41.20	41.20
7298	NASDAQ	OFIX	Mon, May 24, 2021	41.56	42.28	40.78	41.81
7297	NASDAQ	OFIX	Fri, May 21, 2021	41.25	42.02	41.14	41.30
7296	NASDAQ	OFIX	Thu, May 20, 2021	41.38	42.03	40.77	41.13
7295	NASDAQ	OFIX	Wed, May 19, 2021	40.46	41.82	40.46	41.20
7294	NASDAQ	OFIX	Tue, May 18, 2021	40.97	41.79	40.91	40.92
7293	NASDAQ	OFIX	Mon, May 17, 2021	41.76	42.50	40.91	41.06
7292	NASDAQ	OFIX	Fri, May 14, 2021	41.82	42.86	41.82	42.55
7291	NASDAQ	OFIX	Thu, May 13, 2021	40.85	42.15	40.77	41.72
7290	NASDAQ	OFIX	Wed, May 12, 2021	41.10	41.33	40.20	40.40
7289	NASDAQ	OFIX	Tue, May 11, 2021	41.75	42.38	41.22	41.38
7288	NASDAQ	OFIX	Mon, May 10, 2021	44.37	44.98	41.81	42.31
7287	NASDAQ	OFIX	Fri, May 7, 2021	43.72	44.86	43.72	44.16
7286	NASDAQ	OFIX	Thu, May 6, 2021	43.63	44.86	43.29	43.79
7285	NASDAQ	OFIX	Wed, May 5, 2021	44.35	44.64	43.20	43.66
7284	NASDAQ	OFIX	Tue, May 4, 2021	44.67	44.71	43.86	44.35
7283	NASDAQ	OFIX	Mon, May 3, 2021	44.71	45.96	43.83	44.80
7282	NASDAQ	OFIX	Fri, Apr 30, 2021	44.60	45.26	43.81	44.35
7281	NASDAQ	OFIX	Thu, Apr 29, 2021	44.59	45.00	42.99	44.56
7280	NASDAQ	OFIX	Wed, Apr 28, 2021	44.13	44.54	43.40	44.15
7279	NASDAQ	OFIX	Tue, Apr 27, 2021	44.42	44.97	43.49	43.94
7278	NASDAQ	OFIX	Mon, Apr 26, 2021	44.97	45.38	44.19	44.44
7277	NASDAQ	OFIX	Fri, Apr 23, 2021	44.61	45.30	44.61	44.79
7276	NASDAQ	OFIX	Thu, Apr 22, 2021	45.41	45.41	44.27	44.64
7275	NASDAQ	OFIX	Wed, Apr 21, 2021	44.12	45.25	43.52	45.25
7274	NASDAQ	OFIX	Tue, Apr 20, 2021	43.70	44.28	43.41	43.89
7273	NASDAQ	OFIX	Mon, Apr 19, 2021	44.29	44.29	43.28	43.77
7272	NASDAQ	OFIX	Fri, Apr 16, 2021	44.12	44.50	43.71	44.17
7271	NASDAQ	OFIX	Thu, Apr 15, 2021	43.37	43.91	43.08	43.63
7270	NASDAQ	OFIX	Wed, Apr 14, 2021	43.49	43.70	42.78	42.87
7269	NASDAQ	OFIX	Tue, Apr 13, 2021	42.29	43.74	42.29	43.46
7268	NASDAQ	OFIX	Mon, Apr 12, 2021	42.91	43.23	41.84	42.05
7267	NASDAQ	OFIX	Fri, Apr 9, 2021	42.20	43.40	42.20	42.87
7266	NASDAQ	OFIX	Thu, Apr 8, 2021	42.13	42.88	41.55	42.20
7265	NASDAQ	OFIX	Wed, Apr 7, 2021	42.68	43.38	41.70	41.98
7264	NASDAQ	OFIX	Tue, Apr 6, 2021	42.87	43.98	42.86	42.92
7263	NASDAQ	OFIX	Mon, Apr 5, 2021	43.96	44.35	42.54	43.03
7262	NASDAQ	OFIX	Thu, Apr 1, 2021	43.40	43.68	42.53	42.93
7261	NASDAQ	OFIX	Wed, Mar 31, 2021	43.30	43.87	43.12	43.35
7260	NASDAQ	OFIX	Tue, Mar 30, 2021	42.80	44.09	42.26	43.28
7259	NASDAQ	OFIX	Mon, Mar 29, 2021	42.78	47.05	42.52	42.86
7258	NASDAQ	OFIX	Fri, Mar 26, 2021	42.42	43.98	41.96	43.04
7257	NASDAQ	OFIX	Thu, Mar 25, 2021	42.84	43.47	40.90	41.89
7256	NASDAQ	OFIX	Wed, Mar 24, 2021	43.38	46.33	42.90	42.90
7255	NASDAQ	OFIX	Tue, Mar 23, 2021	44.51	44.98	42.33	42.93
7254	NASDAQ	OFIX	Mon, Mar 22, 2021	45.86	46.51	44.34	44.89
7253	NASDAQ	OFIX	Fri, Mar 19, 2021	46.36	46.78	45.08	45.85
7252	NASDAQ	OFIX	Thu, Mar 18, 2021	45.85	47.07	45.46	45.73
7251	NASDAQ	OFIX	Wed, Mar 17, 2021	46.17	47.46	45.57	46.06
7250	NASDAQ	OFIX	Tue, Mar 16, 2021	46.77	47.50	46.15	46.19
7249	NASDAQ	OFIX	Mon, Mar 15, 2021	46.50	47.46	46.26	46.93
7248	NASDAQ	OFIX	Fri, Mar 12, 2021	46.39	46.93	44.72	46.76
7247	NASDAQ	OFIX	Thu, Mar 11, 2021	46.20	46.53	44.94	46.53
7246	NASDAQ	OFIX	Wed, Mar 10, 2021	46.31	46.97	45.32	46.16
7245	NASDAQ	OFIX	Tue, Mar 9, 2021	46.35	47.89	46.06	46.19
7244	NASDAQ	OFIX	Mon, Mar 8, 2021	45.34	46.51	44.74	45.68
7243	NASDAQ	OFIX	Fri, Mar 5, 2021	45.72	46.29	44.03	45.33
7242	NASDAQ	OFIX	Thu, Mar 4, 2021	46.10	46.74	44.99	45.13
7241	NASDAQ	OFIX	Wed, Mar 3, 2021	45.87	47.09	45.40	46.19
7240	NASDAQ	OFIX	Tue, Mar 2, 2021	46.66	46.95	45.74	45.74
7239	NASDAQ	OFIX	Mon, Mar 1, 2021	47.61	47.83	46.32	46.67
7238	NASDAQ	OFIX	Fri, Feb 26, 2021	46.01	48.06	45.95	46.51
7237	NASDAQ	OFIX	Thu, Feb 25, 2021	47.28	48.49	45.32	46.41
7236	NASDAQ	OFIX	Wed, Feb 24, 2021	47.42	48.50	46.56	47.87
7235	NASDAQ	OFIX	Tue, Feb 23, 2021	44.62	47.66	44.41	47.47
7234	NASDAQ	OFIX	Mon, Feb 22, 2021	42.11	46.47	42.06	44.98
7233	NASDAQ	OFIX	Fri, Feb 19, 2021	42.04	43.79	41.46	42.01
7232	NASDAQ	OFIX	Thu, Feb 18, 2021	42.35	42.35	41.23	42.00
7231	NASDAQ	OFIX	Wed, Feb 17, 2021	42.81	42.86	42.07	42.50
7230	NASDAQ	OFIX	Tue, Feb 16, 2021	43.52	43.86	42.92	43.21
7229	NASDAQ	OFIX	Fri, Feb 12, 2021	43.11	43.77	42.53	43.19
7228	NASDAQ	OFIX	Thu, Feb 11, 2021	43.01	43.74	42.21	42.99
7227	NASDAQ	OFIX	Wed, Feb 10, 2021	43.29	43.78	39.34	42.97
7226	NASDAQ	OFIX	Tue, Feb 9, 2021	42.92	43.48	42.60	43.18
7225	NASDAQ	OFIX	Mon, Feb 8, 2021	42.25	42.84	42.22	42.80
7224	NASDAQ	OFIX	Fri, Feb 5, 2021	42.50	43.74	41.35	41.88
7223	NASDAQ	OFIX	Thu, Feb 4, 2021	41.20	42.15	40.55	42.15
7222	NASDAQ	OFIX	Wed, Feb 3, 2021	41.14	42.45	40.63	41.00
7221	NASDAQ	OFIX	Tue, Feb 2, 2021	41.16	41.63	40.14	41.35
7220	NASDAQ	OFIX	Mon, Feb 1, 2021	40.51	41.01	39.72	40.69
7219	NASDAQ	OFIX	Fri, Jan 29, 2021	41.87	42.02	39.80	40.41
7218	NASDAQ	OFIX	Thu, Jan 28, 2021	42.33	42.69	41.46	41.89
7217	NASDAQ	OFIX	Wed, Jan 27, 2021	42.87	44.17	41.84	41.92
7216	NASDAQ	OFIX	Tue, Jan 26, 2021	45.37	45.50	43.89	44.07
7215	NASDAQ	OFIX	Mon, Jan 25, 2021	43.71	44.96	43.71	44.94
7214	NASDAQ	OFIX	Fri, Jan 22, 2021	43.07	43.97	42.69	43.93
7213	NASDAQ	OFIX	Thu, Jan 21, 2021	44.20	44.73	43.00	43.58
7212	NASDAQ	OFIX	Wed, Jan 20, 2021	44.79	45.86	43.97	44.28
7211	NASDAQ	OFIX	Tue, Jan 19, 2021	43.91	44.72	43.82	44.56
7210	NASDAQ	OFIX	Fri, Jan 15, 2021	44.31	45.54	43.55	43.68
7209	NASDAQ	OFIX	Thu, Jan 14, 2021	44.86	46.30	44.64	44.83
7208	NASDAQ	OFIX	Wed, Jan 13, 2021	45.13	45.39	44.38	44.73
7207	NASDAQ	OFIX	Tue, Jan 12, 2021	43.38	45.90	42.84	44.98
7206	NASDAQ	OFIX	Mon, Jan 11, 2021	43.16	43.96	42.44	42.89
7205	NASDAQ	OFIX	Fri, Jan 8, 2021	43.45	43.88	42.62	43.61
7204	NASDAQ	OFIX	Thu, Jan 7, 2021	44.51	44.86	40.93	43.04
7203	NASDAQ	OFIX	Wed, Jan 6, 2021	43.49	44.88	43.49	44.37
7202	NASDAQ	OFIX	Tue, Jan 5, 2021	43.08	43.92	42.54	43.03
7201	NASDAQ	OFIX	Mon, Jan 4, 2021	43.13	43.34	41.45	43.06
7200	NASDAQ	OFIX	Thu, Dec 31, 2020	43.00	44.30	42.17	42.98
7199	NASDAQ	OFIX	Wed, Dec 30, 2020	42.25	43.32	42.02	43.14
7198	NASDAQ	OFIX	Tue, Dec 29, 2020	43.22	43.24	41.35	42.26
7197	NASDAQ	OFIX	Mon, Dec 28, 2020	43.11	43.76	42.64	43.13
7196	NASDAQ	OFIX	Thu, Dec 24, 2020	42.67	42.94	42.20	42.59
7195	NASDAQ	OFIX	Wed, Dec 23, 2020	42.36	42.61	41.67	42.32
7194	NASDAQ	OFIX	Tue, Dec 22, 2020	41.03	42.41	40.79	42.10
7193	NASDAQ	OFIX	Mon, Dec 21, 2020	41.11	41.76	40.16	41.00
7192	NASDAQ	OFIX	Fri, Dec 18, 2020	42.48	43.68	41.38	42.17
7191	NASDAQ	OFIX	Thu, Dec 17, 2020	40.88	42.69	40.62	42.61
7190	NASDAQ	OFIX	Wed, Dec 16, 2020	40.14	40.99	39.27	40.86
7189	NASDAQ	OFIX	Tue, Dec 15, 2020	39.01	40.00	38.27	39.81
7188	NASDAQ	OFIX	Mon, Dec 14, 2020	38.44	39.02	38.17	38.64
7187	NASDAQ	OFIX	Fri, Dec 11, 2020	38.47	38.95	37.39	37.87
7186	NASDAQ	OFIX	Thu, Dec 10, 2020	38.07	39.02	37.67	38.87
7185	NASDAQ	OFIX	Wed, Dec 9, 2020	38.69	38.69	38.05	38.40
7184	NASDAQ	OFIX	Tue, Dec 8, 2020	37.24	38.38	37.24	38.23
7183	NASDAQ	OFIX	Mon, Dec 7, 2020	36.94	38.47	36.86	37.62
7182	NASDAQ	OFIX	Fri, Dec 4, 2020	36.32	37.25	36.23	37.09
7181	NASDAQ	OFIX	Thu, Dec 3, 2020	36.09	36.62	35.77	36.24
7180	NASDAQ	OFIX	Wed, Dec 2, 2020	35.87	36.43	35.71	36.19
7179	NASDAQ	OFIX	Tue, Dec 1, 2020	37.17	37.74	35.82	36.08
7178	NASDAQ	OFIX	Mon, Nov 30, 2020	37.97	38.00	36.70	36.76
7177	NASDAQ	OFIX	Fri, Nov 27, 2020	38.02	38.31	37.65	38.07
7176	NASDAQ	OFIX	Wed, Nov 25, 2020	38.39	39.12	37.46	38.14
7175	NASDAQ	OFIX	Tue, Nov 24, 2020	37.67	38.83	36.68	38.67
7174	NASDAQ	OFIX	Mon, Nov 23, 2020	36.67	37.62	36.38	37.14
7173	NASDAQ	OFIX	Fri, Nov 20, 2020	35.71	36.39	35.25	36.15
7172	NASDAQ	OFIX	Thu, Nov 19, 2020	36.33	36.33	35.44	36.00
7171	NASDAQ	OFIX	Wed, Nov 18, 2020	37.28	37.48	36.37	36.37
7170	NASDAQ	OFIX	Tue, Nov 17, 2020	36.48	37.57	35.97	36.99
7169	NASDAQ	OFIX	Mon, Nov 16, 2020	37.43	37.82	36.26	36.85
7168	NASDAQ	OFIX	Fri, Nov 13, 2020	36.85	36.95	36.48	36.78
7167	NASDAQ	OFIX	Thu, Nov 12, 2020	36.79	37.15	35.96	36.44
7166	NASDAQ	OFIX	Wed, Nov 11, 2020	38.14	38.72	36.68	36.99
7165	NASDAQ	OFIX	Tue, Nov 10, 2020	37.50	38.17	36.29	38.05
7164	NASDAQ	OFIX	Mon, Nov 9, 2020	37.81	38.93	37.16	37.21
7163	NASDAQ	OFIX	Fri, Nov 6, 2020	38.12	38.12	35.04	35.21
7162	NASDAQ	OFIX	Thu, Nov 5, 2020	35.11	38.32	35.11	38.26
7161	NASDAQ	OFIX	Wed, Nov 4, 2020	32.42	33.85	32.40	33.48
7160	NASDAQ	OFIX	Tue, Nov 3, 2020	32.27	33.80	32.06	32.65
7159	NASDAQ	OFIX	Mon, Nov 2, 2020	31.44	31.89	30.76	31.70
7158	NASDAQ	OFIX	Fri, Oct 30, 2020	31.33	31.66	30.59	31.26
7157	NASDAQ	OFIX	Thu, Oct 29, 2020	31.78	32.20	31.18	31.66
7156	NASDAQ	OFIX	Wed, Oct 28, 2020	31.87	33.18	31.33	31.95
7155	NASDAQ	OFIX	Tue, Oct 27, 2020	32.93	33.57	32.43	32.49
7154	NASDAQ	OFIX	Mon, Oct 26, 2020	33.07	33.96	32.72	33.06
7153	NASDAQ	OFIX	Fri, Oct 23, 2020	33.48	33.64	32.98	33.48
7152	NASDAQ	OFIX	Thu, Oct 22, 2020	33.39	33.52	32.81	33.22
7151	NASDAQ	OFIX	Wed, Oct 21, 2020	33.58	34.20	33.21	33.43
7150	NASDAQ	OFIX	Tue, Oct 20, 2020	33.78	34.04	33.47	33.67
7149	NASDAQ	OFIX	Mon, Oct 19, 2020	34.75	35.02	33.66	34.05
7148	NASDAQ	OFIX	Fri, Oct 16, 2020	34.51	35.26	34.22	34.70
7147	NASDAQ	OFIX	Thu, Oct 15, 2020	34.00	34.84	33.15	34.61
7146	NASDAQ	OFIX	Wed, Oct 14, 2020	34.47	34.93	34.28	34.57
7145	NASDAQ	OFIX	Tue, Oct 13, 2020	34.24	34.68	33.52	34.23
7144	NASDAQ	OFIX	Mon, Oct 12, 2020	34.08	34.82	32.94	34.57
7143	NASDAQ	OFIX	Fri, Oct 9, 2020	34.01	34.42	33.11	34.17
7142	NASDAQ	OFIX	Thu, Oct 8, 2020	33.61	34.08	33.08	33.89
7141	NASDAQ	OFIX	Wed, Oct 7, 2020	32.71	33.47	32.27	33.29
7140	NASDAQ	OFIX	Tue, Oct 6, 2020	32.56	32.85	31.73	32.38
7139	NASDAQ	OFIX	Mon, Oct 5, 2020	31.61	32.56	31.03	32.39
7138	NASDAQ	OFIX	Fri, Oct 2, 2020	30.90	31.54	30.56	31.35
7137	NASDAQ	OFIX	Thu, Oct 1, 2020	31.32	31.86	30.56	31.39
7136	NASDAQ	OFIX	Wed, Sep 30, 2020	30.91	31.62	30.91	31.14
7135	NASDAQ	OFIX	Tue, Sep 29, 2020	30.53	31.04	30.32	30.90
7134	NASDAQ	OFIX	Mon, Sep 28, 2020	29.77	30.56	29.14	30.50
7133	NASDAQ	OFIX	Fri, Sep 25, 2020	28.34	29.40	28.32	29.40
7132	NASDAQ	OFIX	Thu, Sep 24, 2020	28.81	29.87	28.51	28.64
7131	NASDAQ	OFIX	Wed, Sep 23, 2020	29.55	30.52	28.93	28.95
7130	NASDAQ	OFIX	Tue, Sep 22, 2020	29.40	30.68	28.90	29.62
7129	NASDAQ	OFIX	Mon, Sep 21, 2020	29.17	29.30	28.78	29.23
7128	NASDAQ	OFIX	Fri, Sep 18, 2020	30.27	30.27	29.39	29.85
7127	NASDAQ	OFIX	Thu, Sep 17, 2020	30.08	30.31	29.82	30.03
7126	NASDAQ	OFIX	Wed, Sep 16, 2020	29.59	30.58	29.43	30.41
7125	NASDAQ	OFIX	Tue, Sep 15, 2020	29.16	29.63	28.83	29.48
7124	NASDAQ	OFIX	Mon, Sep 14, 2020	28.54	29.24	28.11	29.04
7123	NASDAQ	OFIX	Fri, Sep 11, 2020	28.91	29.09	28.04	28.24
7122	NASDAQ	OFIX	Thu, Sep 10, 2020	28.71	29.27	28.66	28.74
7121	NASDAQ	OFIX	Wed, Sep 9, 2020	28.63	28.98	28.03	28.46
7120	NASDAQ	OFIX	Tue, Sep 8, 2020	28.70	28.99	28.07	28.44
7119	NASDAQ	OFIX	Fri, Sep 4, 2020	29.71	29.71	28.23	28.79
7118	NASDAQ	OFIX	Thu, Sep 3, 2020	29.96	30.16	28.98	29.31
7117	NASDAQ	OFIX	Wed, Sep 2, 2020	29.92	30.06	29.51	29.96
7116	NASDAQ	OFIX	Tue, Sep 1, 2020	30.21	30.52	29.79	30.04
7115	NASDAQ	OFIX	Mon, Aug 31, 2020	30.50	30.83	30.06	30.34
7114	NASDAQ	OFIX	Fri, Aug 28, 2020	30.93	30.93	29.52	30.70
7113	NASDAQ	OFIX	Thu, Aug 27, 2020	30.42	30.85	29.86	30.65
7112	NASDAQ	OFIX	Wed, Aug 26, 2020	31.18	31.18	30.00	30.28
7111	NASDAQ	OFIX	Tue, Aug 25, 2020	30.98	31.26	30.47	30.99
7110	NASDAQ	OFIX	Mon, Aug 24, 2020	30.55	31.43	30.21	30.68
7109	NASDAQ	OFIX	Fri, Aug 21, 2020	31.21	32.22	30.02	30.41
7108	NASDAQ	OFIX	Thu, Aug 20, 2020	30.81	32.05	30.81	31.22
7107	NASDAQ	OFIX	Wed, Aug 19, 2020	31.80	32.16	31.18	31.20
7106	NASDAQ	OFIX	Tue, Aug 18, 2020	33.02	33.39	31.60	31.78
7105	NASDAQ	OFIX	Mon, Aug 17, 2020	33.20	33.52	32.99	33.21
7104	NASDAQ	OFIX	Fri, Aug 14, 2020	33.73	34.76	32.94	33.43
7103	NASDAQ	OFIX	Thu, Aug 13, 2020	34.14	34.41	33.71	34.07
7102	NASDAQ	OFIX	Wed, Aug 12, 2020	35.23	35.29	34.21	34.35
7101	NASDAQ	OFIX	Tue, Aug 11, 2020	35.08	36.00	34.73	34.78
7100	NASDAQ	OFIX	Mon, Aug 10, 2020	34.72	35.76	34.72	34.98
7099	NASDAQ	OFIX	Fri, Aug 7, 2020	32.93	34.74	32.02	34.72
7098	NASDAQ	OFIX	Thu, Aug 6, 2020	33.10	34.34	32.67	33.13
7097	NASDAQ	OFIX	Wed, Aug 5, 2020	32.22	33.94	32.22	33.24
7096	NASDAQ	OFIX	Tue, Aug 4, 2020	31.05	32.33	30.98	31.95
7095	NASDAQ	OFIX	Mon, Aug 3, 2020	30.96	32.02	30.65	31.18
7094	NASDAQ	OFIX	Fri, Jul 31, 2020	31.12	31.12	29.90	30.71
7093	NASDAQ	OFIX	Thu, Jul 30, 2020	31.14	31.40	30.52	31.24
7092	NASDAQ	OFIX	Wed, Jul 29, 2020	30.97	31.97	30.97	31.64
7091	NASDAQ	OFIX	Tue, Jul 28, 2020	31.72	32.30	30.87	30.96
7090	NASDAQ	OFIX	Mon, Jul 27, 2020	31.40	32.09	31.03	31.88
7089	NASDAQ	OFIX	Fri, Jul 24, 2020	31.99	32.04	31.03	31.43
7088	NASDAQ	OFIX	Thu, Jul 23, 2020	31.21	31.98	31.21	31.93
7087	NASDAQ	OFIX	Wed, Jul 22, 2020	32.10	32.59	31.23	31.31
7086	NASDAQ	OFIX	Tue, Jul 21, 2020	31.49	32.61	31.49	32.40
7085	NASDAQ	OFIX	Mon, Jul 20, 2020	31.73	32.52	31.06	31.17
7084	NASDAQ	OFIX	Fri, Jul 17, 2020	31.35	32.13	31.24	31.91
7083	NASDAQ	OFIX	Thu, Jul 16, 2020	31.92	32.95	30.99	31.42
7082	NASDAQ	OFIX	Wed, Jul 15, 2020	31.45	32.77	31.31	32.26
7081	NASDAQ	OFIX	Tue, Jul 14, 2020	30.45	30.69	30.20	30.56
7080	NASDAQ	OFIX	Mon, Jul 13, 2020	30.49	31.26	30.25	30.51
7079	NASDAQ	OFIX	Fri, Jul 10, 2020	29.67	30.38	29.66	30.13
7078	NASDAQ	OFIX	Thu, Jul 9, 2020	30.08	30.28	28.99	29.68
7077	NASDAQ	OFIX	Wed, Jul 8, 2020	30.57	31.09	29.95	30.34
7076	NASDAQ	OFIX	Tue, Jul 7, 2020	31.68	31.95	30.52	30.61
7075	NASDAQ	OFIX	Mon, Jul 6, 2020	32.83	33.08	31.78	32.00
7074	NASDAQ	OFIX	Thu, Jul 2, 2020	32.79	33.14	32.13	32.19
7073	NASDAQ	OFIX	Wed, Jul 1, 2020	32.15	32.83	31.66	32.34
7072	NASDAQ	OFIX	Tue, Jun 30, 2020	30.93	32.14	30.93	32.00
7071	NASDAQ	OFIX	Mon, Jun 29, 2020	30.06	31.18	29.84	31.04
7070	NASDAQ	OFIX	Fri, Jun 26, 2020	30.34	30.84	29.59	29.87
7069	NASDAQ	OFIX	Thu, Jun 25, 2020	31.47	31.48	30.06	30.56
7068	NASDAQ	OFIX	Wed, Jun 24, 2020	33.16	33.28	31.34	31.61
7067	NASDAQ	OFIX	Tue, Jun 23, 2020	32.98	33.87	32.93	33.48
7066	NASDAQ	OFIX	Mon, Jun 22, 2020	33.24	33.85	32.61	32.71
7065	NASDAQ	OFIX	Fri, Jun 19, 2020	33.89	34.31	33.46	33.49
7064	NASDAQ	OFIX	Thu, Jun 18, 2020	34.52	34.66	33.42	33.52
7063	NASDAQ	OFIX	Wed, Jun 17, 2020	35.33	35.33	34.47	34.68
7062	NASDAQ	OFIX	Tue, Jun 16, 2020	35.98	36.19	34.94	35.31
7061	NASDAQ	OFIX	Mon, Jun 15, 2020	33.89	34.97	33.55	34.88
7060	NASDAQ	OFIX	Fri, Jun 12, 2020	34.74	35.04	34.01	34.63
7059	NASDAQ	OFIX	Thu, Jun 11, 2020	35.47	35.47	33.48	33.63
7058	NASDAQ	OFIX	Wed, Jun 10, 2020	37.67	38.35	36.42	36.62
7057	NASDAQ	OFIX	Tue, Jun 9, 2020	37.76	38.47	37.16	37.78
7056	NASDAQ	OFIX	Mon, Jun 8, 2020	37.90	38.38	37.56	38.15
7055	NASDAQ	OFIX	Fri, Jun 5, 2020	36.42	37.90	35.60	37.56
7054	NASDAQ	OFIX	Thu, Jun 4, 2020	34.65	35.88	34.62	35.47
7053	NASDAQ	OFIX	Wed, Jun 3, 2020	35.01	35.38	34.48	34.91
7052	NASDAQ	OFIX	Tue, Jun 2, 2020	34.63	34.88	34.00	34.57
7051	NASDAQ	OFIX	Mon, Jun 1, 2020	34.16	34.67	33.52	34.42
7050	NASDAQ	OFIX	Fri, May 29, 2020	34.31	34.81	33.40	34.08
7049	NASDAQ	OFIX	Thu, May 28, 2020	35.35	36.01	34.49	34.65
7048	NASDAQ	OFIX	Wed, May 27, 2020	34.52	35.43	33.91	35.01
7047	NASDAQ	OFIX	Tue, May 26, 2020	34.52	34.99	33.83	33.97
7046	NASDAQ	OFIX	Fri, May 22, 2020	34.48	34.62	33.49	33.72
7045	NASDAQ	OFIX	Thu, May 21, 2020	34.27	35.06	34.27	34.48
7044	NASDAQ	OFIX	Wed, May 20, 2020	34.67	35.06	34.34	34.48
7043	NASDAQ	OFIX	Tue, May 19, 2020	34.23	35.19	33.93	34.03
7042	NASDAQ	OFIX	Mon, May 18, 2020	34.79	35.68	34.05	34.72
7041	NASDAQ	OFIX	Fri, May 15, 2020	33.26	34.59	32.21	33.64
7040	NASDAQ	OFIX	Thu, May 14, 2020	32.90	33.71	32.52	33.51
7039	NASDAQ	OFIX	Wed, May 13, 2020	33.87	33.97	33.00	33.65
7038	NASDAQ	OFIX	Tue, May 12, 2020	35.57	35.58	33.95	34.06
7037	NASDAQ	OFIX	Mon, May 11, 2020	35.93	37.30	35.18	35.48
7036	NASDAQ	OFIX	Fri, May 8, 2020	37.89	39.70	35.99	36.54
7035	NASDAQ	OFIX	Thu, May 7, 2020	35.46	36.68	35.21	36.16
7034	NASDAQ	OFIX	Wed, May 6, 2020	34.27	35.02	33.91	34.86
7033	NASDAQ	OFIX	Tue, May 5, 2020	33.79	35.81	33.33	34.06
7032	NASDAQ	OFIX	Mon, May 4, 2020	33.69	34.35	33.29	33.54
7031	NASDAQ	OFIX	Fri, May 1, 2020	34.86	35.05	33.26	33.80
7030	NASDAQ	OFIX	Thu, Apr 30, 2020	34.79	35.78	34.53	35.45
7029	NASDAQ	OFIX	Wed, Apr 29, 2020	35.32	35.85	34.58	35.38
7028	NASDAQ	OFIX	Tue, Apr 28, 2020	34.43	34.69	33.58	34.39
7027	NASDAQ	OFIX	Mon, Apr 27, 2020	33.39	34.36	33.19	33.53
7026	NASDAQ	OFIX	Fri, Apr 24, 2020	33.27	33.88	32.96	33.19
7025	NASDAQ	OFIX	Thu, Apr 23, 2020	32.31	33.64	32.31	33.00
7024	NASDAQ	OFIX	Wed, Apr 22, 2020	32.14	32.50	31.45	31.93
7023	NASDAQ	OFIX	Tue, Apr 21, 2020	31.19	31.78	30.72	31.64
7022	NASDAQ	OFIX	Mon, Apr 20, 2020	31.76	32.94	31.65	31.98
7021	NASDAQ	OFIX	Fri, Apr 17, 2020	31.08	32.30	30.76	32.02
7020	NASDAQ	OFIX	Thu, Apr 16, 2020	30.76	31.00	29.38	30.26
7019	NASDAQ	OFIX	Wed, Apr 15, 2020	30.23	31.29	30.14	30.52
7018	NASDAQ	OFIX	Tue, Apr 14, 2020	31.58	31.94	31.00	31.32
7017	NASDAQ	OFIX	Mon, Apr 13, 2020	30.29	30.96	29.78	30.85
7016	NASDAQ	OFIX	Thu, Apr 9, 2020	30.80	31.39	29.50	30.68
7015	NASDAQ	OFIX	Wed, Apr 8, 2020	29.27	31.07	28.55	30.35
7014	NASDAQ	OFIX	Tue, Apr 7, 2020	27.85	29.90	27.85	28.73
7013	NASDAQ	OFIX	Mon, Apr 6, 2020	26.96	28.13	26.83	27.37
7012	NASDAQ	OFIX	Fri, Apr 3, 2020	26.22	27.04	25.23	26.01
7011	NASDAQ	OFIX	Thu, Apr 2, 2020	26.03	27.18	25.68	26.66
7010	NASDAQ	OFIX	Wed, Apr 1, 2020	27.56	28.07	25.81	26.09
7009	NASDAQ	OFIX	Tue, Mar 31, 2020	28.30	29.41	27.88	28.01
7008	NASDAQ	OFIX	Mon, Mar 30, 2020	26.27	28.39	26.03	28.30
7007	NASDAQ	OFIX	Fri, Mar 27, 2020	26.85	29.54	25.90	25.95
7006	NASDAQ	OFIX	Thu, Mar 26, 2020	27.18	28.88	27.18	27.61
7005	NASDAQ	OFIX	Wed, Mar 25, 2020	27.17	27.75	26.15	26.61
7004	NASDAQ	OFIX	Tue, Mar 24, 2020	25.56	27.48	25.01	27.31
7003	NASDAQ	OFIX	Mon, Mar 23, 2020	23.80	24.81	22.98	24.50
7002	NASDAQ	OFIX	Fri, Mar 20, 2020	24.53	25.37	22.81	23.32
7001	NASDAQ	OFIX	Thu, Mar 19, 2020	22.88	25.16	22.88	24.59
7000	NASDAQ	OFIX	Wed, Mar 18, 2020	23.15	24.07	22.11	22.73
6999	NASDAQ	OFIX	Tue, Mar 17, 2020	24.42	25.28	22.56	24.19
6998	NASDAQ	OFIX	Mon, Mar 16, 2020	24.02	24.90	23.09	24.00
6997	NASDAQ	OFIX	Fri, Mar 13, 2020	28.11	28.35	24.41	26.40
6996	NASDAQ	OFIX	Thu, Mar 12, 2020	29.45	30.02	25.78	26.99
6995	NASDAQ	OFIX	Wed, Mar 11, 2020	30.01	30.89	29.74	30.67
6994	NASDAQ	OFIX	Tue, Mar 10, 2020	30.00	30.90	28.81	30.68
6993	NASDAQ	OFIX	Mon, Mar 9, 2020	31.45	32.63	29.78	29.82
6992	NASDAQ	OFIX	Fri, Mar 6, 2020	32.44	33.59	32.08	32.82
6991	NASDAQ	OFIX	Thu, Mar 5, 2020	34.24	34.46	32.60	33.08
6990	NASDAQ	OFIX	Wed, Mar 4, 2020	36.32	36.32	34.56	34.80
6989	NASDAQ	OFIX	Tue, Mar 3, 2020	36.36	37.52	35.46	35.84
6988	NASDAQ	OFIX	Mon, Mar 2, 2020	35.88	38.00	35.46	36.45
6987	NASDAQ	OFIX	Fri, Feb 28, 2020	35.13	36.29	34.74	35.34
6986	NASDAQ	OFIX	Thu, Feb 27, 2020	35.58	36.59	35.08	35.91
6985	NASDAQ	OFIX	Wed, Feb 26, 2020	36.93	38.20	35.99	36.49
6984	NASDAQ	OFIX	Tue, Feb 25, 2020	39.75	40.49	36.38	36.70
6983	NASDAQ	OFIX	Mon, Feb 24, 2020	43.81	45.20	43.81	44.96
6982	NASDAQ	OFIX	Fri, Feb 21, 2020	45.32	45.48	44.46	45.04
6981	NASDAQ	OFIX	Thu, Feb 20, 2020	46.01	46.57	44.94	45.36
6980	NASDAQ	OFIX	Wed, Feb 19, 2020	44.95	46.54	44.64	46.02
6979	NASDAQ	OFIX	Tue, Feb 18, 2020	43.90	44.93	43.76	44.91
6978	NASDAQ	OFIX	Fri, Feb 14, 2020	43.70	43.93	43.26	43.86
6977	NASDAQ	OFIX	Thu, Feb 13, 2020	43.70	44.06	43.32	43.70
6976	NASDAQ	OFIX	Wed, Feb 12, 2020	44.21	44.30	43.68	43.78
6975	NASDAQ	OFIX	Tue, Feb 11, 2020	43.48	44.23	43.46	43.93
6974	NASDAQ	OFIX	Mon, Feb 10, 2020	43.28	43.61	42.82	43.24
6973	NASDAQ	OFIX	Fri, Feb 7, 2020	43.74	43.95	43.32	43.51
6972	NASDAQ	OFIX	Thu, Feb 6, 2020	44.36	44.66	43.96	44.21
6971	NASDAQ	OFIX	Wed, Feb 5, 2020	43.78	44.50	43.57	44.31
6970	NASDAQ	OFIX	Tue, Feb 4, 2020	44.68	44.75	43.43	43.49
6969	NASDAQ	OFIX	Mon, Feb 3, 2020	43.53	44.13	43.20	44.11
6968	NASDAQ	OFIX	Fri, Jan 31, 2020	44.24	44.39	43.18	43.26
6967	NASDAQ	OFIX	Thu, Jan 30, 2020	44.11	44.50	43.75	44.48
6966	NASDAQ	OFIX	Wed, Jan 29, 2020	44.40	44.67	44.32	44.48
6965	NASDAQ	OFIX	Tue, Jan 28, 2020	44.95	44.95	43.94	44.45
6964	NASDAQ	OFIX	Mon, Jan 27, 2020	44.54	45.13	44.41	44.74
6963	NASDAQ	OFIX	Fri, Jan 24, 2020	45.27	45.57	44.77	45.00
6962	NASDAQ	OFIX	Thu, Jan 23, 2020	45.92	45.92	44.90	45.20
6961	NASDAQ	OFIX	Wed, Jan 22, 2020	46.29	46.36	45.86	45.89
6960	NASDAQ	OFIX	Tue, Jan 21, 2020	46.84	46.84	45.92	46.20
6959	NASDAQ	OFIX	Fri, Jan 17, 2020	47.75	47.80	46.85	46.94
6958	NASDAQ	OFIX	Thu, Jan 16, 2020	47.59	47.91	47.33	47.58
6957	NASDAQ	OFIX	Wed, Jan 15, 2020	47.20	47.56	46.97	47.21
6956	NASDAQ	OFIX	Tue, Jan 14, 2020	46.79	47.84	46.63	47.15
6955	NASDAQ	OFIX	Mon, Jan 13, 2020	46.33	46.86	46.01	46.82
6954	NASDAQ	OFIX	Fri, Jan 10, 2020	46.92	47.11	46.05	46.20
6953	NASDAQ	OFIX	Thu, Jan 9, 2020	46.58	47.18	46.31	46.71
6952	NASDAQ	OFIX	Wed, Jan 8, 2020	46.03	46.58	45.98	46.29
6951	NASDAQ	OFIX	Tue, Jan 7, 2020	46.90	47.36	45.88	46.06
6950	NASDAQ	OFIX	Mon, Jan 6, 2020	46.25	47.24	45.72	47.05
6949	NASDAQ	OFIX	Fri, Jan 3, 2020	45.83	46.86	45.79	46.54
6948	NASDAQ	OFIX	Thu, Jan 2, 2020	46.54	46.54	45.04	46.36
6947	NASDAQ	OFIX	Tue, Dec 31, 2019	45.64	46.29	45.64	46.18
6946	NASDAQ	OFIX	Mon, Dec 30, 2019	45.78	46.35	45.31	45.86
6945	NASDAQ	OFIX	Fri, Dec 27, 2019	46.56	46.56	45.90	46.02
6944	NASDAQ	OFIX	Thu, Dec 26, 2019	47.34	47.46	46.17	46.50
6943	NASDAQ	OFIX	Tue, Dec 24, 2019	46.76	47.28	46.60	47.07
6942	NASDAQ	OFIX	Mon, Dec 23, 2019	46.43	47.24	46.24	46.69
6941	NASDAQ	OFIX	Fri, Dec 20, 2019	46.74	46.85	45.77	46.27
6940	NASDAQ	OFIX	Thu, Dec 19, 2019	46.47	46.69	45.75	46.61
6939	NASDAQ	OFIX	Wed, Dec 18, 2019	46.05	46.55	45.53	46.45
6938	NASDAQ	OFIX	Tue, Dec 17, 2019	45.86	46.17	45.23	46.07
6937	NASDAQ	OFIX	Mon, Dec 16, 2019	45.95	46.64	45.50	45.64
6936	NASDAQ	OFIX	Fri, Dec 13, 2019	45.59	45.97	45.13	45.50
6935	NASDAQ	OFIX	Thu, Dec 12, 2019	44.79	46.31	44.79	45.47
6934	NASDAQ	OFIX	Wed, Dec 11, 2019	44.57	45.73	44.30	44.98
6933	NASDAQ	OFIX	Tue, Dec 10, 2019	45.75	45.89	44.33	44.75
6932	NASDAQ	OFIX	Mon, Dec 9, 2019	46.19	46.77	45.79	45.85
6931	NASDAQ	OFIX	Fri, Dec 6, 2019	45.25	47.48	44.98	46.31
6930	NASDAQ	OFIX	Thu, Dec 5, 2019	45.12	45.29	44.18	45.03
6929	NASDAQ	OFIX	Wed, Dec 4, 2019	44.97	45.36	44.63	44.96
6928	NASDAQ	OFIX	Tue, Dec 3, 2019	44.50	45.26	44.50	44.70
6927	NASDAQ	OFIX	Mon, Dec 2, 2019	45.40	45.55	44.43	44.77
6926	NASDAQ	OFIX	Fri, Nov 29, 2019	45.34	45.58	44.73	45.40
6925	NASDAQ	OFIX	Wed, Nov 27, 2019	44.95	45.51	44.85	45.20
6924	NASDAQ	OFIX	Tue, Nov 26, 2019	45.20	45.65	44.85	44.97
6923	NASDAQ	OFIX	Mon, Nov 25, 2019	43.97	45.54	43.97	45.25
6922	NASDAQ	OFIX	Fri, Nov 22, 2019	45.11	45.57	44.05	44.07
6921	NASDAQ	OFIX	Thu, Nov 21, 2019	44.69	44.97	44.24	44.80
6920	NASDAQ	OFIX	Wed, Nov 20, 2019	44.56	45.34	43.89	44.69
6919	NASDAQ	OFIX	Tue, Nov 19, 2019	44.98	45.68	44.80	44.83
6918	NASDAQ	OFIX	Mon, Nov 18, 2019	44.94	45.41	44.86	44.98
6917	NASDAQ	OFIX	Fri, Nov 15, 2019	44.82	45.33	44.79	44.92
6916	NASDAQ	OFIX	Thu, Nov 14, 2019	44.26	45.34	44.24	44.45
6915	NASDAQ	OFIX	Wed, Nov 13, 2019	44.62	45.27	44.11	44.32
6914	NASDAQ	OFIX	Tue, Nov 12, 2019	44.34	45.47	43.45	44.96
6913	NASDAQ	OFIX	Mon, Nov 11, 2019	44.36	45.11	44.09	44.22
6912	NASDAQ	OFIX	Fri, Nov 8, 2019	44.42	45.19	44.17	44.58
6911	NASDAQ	OFIX	Thu, Nov 7, 2019	44.32	44.83	44.15	44.42
6910	NASDAQ	OFIX	Wed, Nov 6, 2019	45.12	45.58	43.66	44.04
6909	NASDAQ	OFIX	Tue, Nov 5, 2019	44.61	46.61	44.02	45.12
6908	NASDAQ	OFIX	Mon, Nov 4, 2019	42.15	42.98	41.82	42.80
6907	NASDAQ	OFIX	Fri, Nov 1, 2019	42.32	42.80	40.88	41.52
6906	NASDAQ	OFIX	Thu, Oct 31, 2019	42.06	42.86	41.98	42.03
6905	NASDAQ	OFIX	Wed, Oct 30, 2019	41.12	43.64	41.12	42.16
6904	NASDAQ	OFIX	Tue, Oct 29, 2019	41.01	42.03	39.75	41.62
6903	NASDAQ	OFIX	Mon, Oct 28, 2019	50.22	50.56	49.02	49.02
6902	NASDAQ	OFIX	Fri, Oct 25, 2019	51.69	51.69	49.88	50.00
6901	NASDAQ	OFIX	Thu, Oct 24, 2019	53.35	53.35	51.80	52.00
6900	NASDAQ	OFIX	Wed, Oct 23, 2019	52.72	53.71	52.67	53.12
6899	NASDAQ	OFIX	Tue, Oct 22, 2019	52.86	53.54	52.65	52.74
6898	NASDAQ	OFIX	Mon, Oct 21, 2019	53.07	53.53	52.35	52.88
6897	NASDAQ	OFIX	Fri, Oct 18, 2019	51.99	52.76	51.78	52.50
6896	NASDAQ	OFIX	Thu, Oct 17, 2019	52.30	52.36	52.13	52.27
6895	NASDAQ	OFIX	Wed, Oct 16, 2019	51.60	52.24	51.22	52.16
6894	NASDAQ	OFIX	Tue, Oct 15, 2019	51.68	52.30	51.37	51.75
6893	NASDAQ	OFIX	Mon, Oct 14, 2019	51.90	52.12	51.11	51.45
6892	NASDAQ	OFIX	Fri, Oct 11, 2019	51.35	52.50	51.35	52.08
6891	NASDAQ	OFIX	Thu, Oct 10, 2019	50.75	50.96	50.19	50.76
6890	NASDAQ	OFIX	Wed, Oct 9, 2019	50.60	51.01	50.10	50.70
6889	NASDAQ	OFIX	Tue, Oct 8, 2019	51.16	51.26	49.73	50.23
6888	NASDAQ	OFIX	Mon, Oct 7, 2019	51.50	51.94	51.24	51.57
6887	NASDAQ	OFIX	Fri, Oct 4, 2019	51.37	51.90	51.13	51.71
6886	NASDAQ	OFIX	Thu, Oct 3, 2019	51.24	51.33	49.79	51.19
6885	NASDAQ	OFIX	Wed, Oct 2, 2019	51.58	51.58	50.49	51.34
6884	NASDAQ	OFIX	Tue, Oct 1, 2019	53.35	54.02	51.55	51.86
6883	NASDAQ	OFIX	Mon, Sep 30, 2019	53.09	54.18	52.93	53.02
6882	NASDAQ	OFIX	Fri, Sep 27, 2019	54.62	54.62	52.63	52.80
6881	NASDAQ	OFIX	Thu, Sep 26, 2019	54.11	54.90	53.79	54.26
6880	NASDAQ	OFIX	Wed, Sep 25, 2019	52.93	54.65	52.42	54.40
6879	NASDAQ	OFIX	Tue, Sep 24, 2019	52.94	53.53	52.46	53.04
6878	NASDAQ	OFIX	Mon, Sep 23, 2019	51.03	52.84	50.99	52.75
6877	NASDAQ	OFIX	Fri, Sep 20, 2019	51.31	51.73	51.05	51.45
6876	NASDAQ	OFIX	Thu, Sep 19, 2019	50.86	51.49	50.51	51.29
6875	NASDAQ	OFIX	Wed, Sep 18, 2019	50.78	50.93	49.97	50.60
6874	NASDAQ	OFIX	Tue, Sep 17, 2019	50.92	51.01	50.36	50.77
6873	NASDAQ	OFIX	Mon, Sep 16, 2019	50.64	51.23	50.19	51.10
6872	NASDAQ	OFIX	Fri, Sep 13, 2019	52.20	52.20	50.94	50.99
6871	NASDAQ	OFIX	Thu, Sep 12, 2019	52.29	52.36	51.62	51.89
6870	NASDAQ	OFIX	Wed, Sep 11, 2019	50.92	52.41	50.47	52.04
6869	NASDAQ	OFIX	Tue, Sep 10, 2019	50.76	51.57	49.89	50.77
6868	NASDAQ	OFIX	Mon, Sep 9, 2019	50.53	51.35	49.80	50.84
6867	NASDAQ	OFIX	Fri, Sep 6, 2019	50.75	50.89	50.09	50.34
6866	NASDAQ	OFIX	Thu, Sep 5, 2019	50.50	51.37	50.01	50.61
6865	NASDAQ	OFIX	Wed, Sep 4, 2019	50.29	50.29	49.33	49.99
6864	NASDAQ	OFIX	Tue, Sep 3, 2019	50.56	51.02	48.88	49.78
6863	NASDAQ	OFIX	Fri, Aug 30, 2019	51.70	51.70	50.56	50.84
6862	NASDAQ	OFIX	Thu, Aug 29, 2019	51.36	51.85	50.97	51.34
6861	NASDAQ	OFIX	Wed, Aug 28, 2019	50.50	51.52	50.02	50.88
6860	NASDAQ	OFIX	Tue, Aug 27, 2019	51.50	51.50	50.70	50.77
6859	NASDAQ	OFIX	Mon, Aug 26, 2019	51.95	51.95	50.98	51.46
6858	NASDAQ	OFIX	Fri, Aug 23, 2019	53.62	53.62	51.06	51.37
6857	NASDAQ	OFIX	Thu, Aug 22, 2019	53.96	54.00	52.93	53.58
6856	NASDAQ	OFIX	Wed, Aug 21, 2019	52.63	53.61	52.12	53.56
6855	NASDAQ	OFIX	Tue, Aug 20, 2019	51.94	53.14	51.41	52.23
6854	NASDAQ	OFIX	Mon, Aug 19, 2019	51.76	52.23	51.35	51.93
6853	NASDAQ	OFIX	Fri, Aug 16, 2019	50.35	51.29	50.24	51.14
6852	NASDAQ	OFIX	Thu, Aug 15, 2019	50.14	50.21	49.13	49.92
6851	NASDAQ	OFIX	Wed, Aug 14, 2019	52.09	52.39	49.96	50.03
6850	NASDAQ	OFIX	Tue, Aug 13, 2019	52.61	53.74	51.58	52.89
6849	NASDAQ	OFIX	Mon, Aug 12, 2019	53.99	54.76	52.62	52.69
6848	NASDAQ	OFIX	Fri, Aug 9, 2019	53.63	54.57	53.41	54.25
6847	NASDAQ	OFIX	Thu, Aug 8, 2019	52.74	54.05	51.90	53.76
6846	NASDAQ	OFIX	Wed, Aug 7, 2019	52.48	52.89	51.70	52.56
6845	NASDAQ	OFIX	Tue, Aug 6, 2019	49.14	54.95	49.14	52.94
6844	NASDAQ	OFIX	Mon, Aug 5, 2019	52.53	53.15	50.26	50.87
6843	NASDAQ	OFIX	Fri, Aug 2, 2019	54.34	54.98	52.75	52.89
6842	NASDAQ	OFIX	Thu, Aug 1, 2019	53.24	55.17	53.24	54.84
6841	NASDAQ	OFIX	Wed, Jul 31, 2019	52.37	53.94	52.23	53.45
6840	NASDAQ	OFIX	Tue, Jul 30, 2019	49.59	52.83	49.59	52.38
6839	NASDAQ	OFIX	Mon, Jul 29, 2019	49.72	50.10	49.39	50.01
6838	NASDAQ	OFIX	Fri, Jul 26, 2019	50.21	50.97	49.80	49.87
6837	NASDAQ	OFIX	Thu, Jul 25, 2019	50.44	50.92	49.74	49.85
6836	NASDAQ	OFIX	Wed, Jul 24, 2019	49.18	50.59	48.87	50.42
6835	NASDAQ	OFIX	Tue, Jul 23, 2019	49.15	49.61	48.77	49.23
6834	NASDAQ	OFIX	Mon, Jul 22, 2019	50.53	50.71	48.96	48.97
6833	NASDAQ	OFIX	Fri, Jul 19, 2019	51.13	51.50	50.46	50.49
6832	NASDAQ	OFIX	Thu, Jul 18, 2019	51.02	51.40	51.02	51.24
6831	NASDAQ	OFIX	Wed, Jul 17, 2019	50.73	51.62	50.44	51.12
6830	NASDAQ	OFIX	Tue, Jul 16, 2019	51.26	51.52	50.19	50.64
6829	NASDAQ	OFIX	Mon, Jul 15, 2019	51.40	52.00	50.76	51.54
6828	NASDAQ	OFIX	Fri, Jul 12, 2019	51.73	52.16	51.23	51.55
6827	NASDAQ	OFIX	Thu, Jul 11, 2019	51.23	52.50	50.64	51.86
6826	NASDAQ	OFIX	Wed, Jul 10, 2019	51.15	51.42	50.91	51.07
6825	NASDAQ	OFIX	Tue, Jul 9, 2019	50.35	51.06	50.00	50.86
6824	NASDAQ	OFIX	Mon, Jul 8, 2019	50.81	51.03	50.34	50.38
6823	NASDAQ	OFIX	Fri, Jul 5, 2019	51.56	51.97	50.97	51.00
6822	NASDAQ	OFIX	Wed, Jul 3, 2019	52.50	52.68	51.65	51.84
6821	NASDAQ	OFIX	Tue, Jul 2, 2019	52.31	52.62	51.90	52.21
6820	NASDAQ	OFIX	Mon, Jul 1, 2019	53.37	53.53	52.07	52.27
6819	NASDAQ	OFIX	Fri, Jun 28, 2019	52.69	53.63	52.00	52.88
6818	NASDAQ	OFIX	Thu, Jun 27, 2019	52.30	53.41	52.05	52.55
6817	NASDAQ	OFIX	Wed, Jun 26, 2019	52.79	53.49	51.98	52.21
6816	NASDAQ	OFIX	Tue, Jun 25, 2019	52.53	52.88	52.14	52.57
6815	NASDAQ	OFIX	Mon, Jun 24, 2019	52.40	52.91	51.75	52.53
6814	NASDAQ	OFIX	Fri, Jun 21, 2019	52.30	52.39	51.50	52.27
6813	NASDAQ	OFIX	Thu, Jun 20, 2019	53.45	53.60	51.98	52.49
6812	NASDAQ	OFIX	Wed, Jun 19, 2019	52.14	52.98	51.75	52.82
6811	NASDAQ	OFIX	Tue, Jun 18, 2019	51.80	52.44	51.70	52.05
6810	NASDAQ	OFIX	Mon, Jun 17, 2019	51.55	51.55	50.51	51.36
6809	NASDAQ	OFIX	Fri, Jun 14, 2019	51.59	51.79	50.92	51.34
6808	NASDAQ	OFIX	Thu, Jun 13, 2019	51.29	51.87	50.30	51.49
6807	NASDAQ	OFIX	Wed, Jun 12, 2019	51.20	51.34	50.58	51.06
6806	NASDAQ	OFIX	Tue, Jun 11, 2019	53.11	53.53	50.22	51.00
6805	NASDAQ	OFIX	Mon, Jun 10, 2019	51.70	53.12	51.47	52.76
6804	NASDAQ	OFIX	Fri, Jun 7, 2019	51.20	51.98	50.84	51.57
6803	NASDAQ	OFIX	Thu, Jun 6, 2019	50.63	51.11	50.12	50.90
6802	NASDAQ	OFIX	Wed, Jun 5, 2019	50.47	51.88	48.73	50.50
6801	NASDAQ	OFIX	Tue, Jun 4, 2019	49.40	50.49	49.12	50.43
6800	NASDAQ	OFIX	Mon, Jun 3, 2019	49.39	49.39	48.53	49.02
6799	NASDAQ	OFIX	Fri, May 31, 2019	48.76	49.43	48.02	49.33
6798	NASDAQ	OFIX	Thu, May 30, 2019	49.20	49.61	48.60	49.27
6797	NASDAQ	OFIX	Wed, May 29, 2019	49.24	49.24	48.32	49.00
6796	NASDAQ	OFIX	Tue, May 28, 2019	50.04	50.63	49.50	49.60
6795	NASDAQ	OFIX	Fri, May 24, 2019	50.01	50.65	49.72	49.99
6794	NASDAQ	OFIX	Thu, May 23, 2019	50.97	50.97	48.85	49.73
6793	NASDAQ	OFIX	Wed, May 22, 2019	51.27	51.77	50.91	51.22
6792	NASDAQ	OFIX	Tue, May 21, 2019	51.98	52.36	51.03	51.31
6791	NASDAQ	OFIX	Mon, May 20, 2019	51.83	52.28	51.04	51.84
6790	NASDAQ	OFIX	Fri, May 17, 2019	53.52	53.89	52.07	52.23
6789	NASDAQ	OFIX	Thu, May 16, 2019	54.52	55.11	53.84	53.88
6788	NASDAQ	OFIX	Wed, May 15, 2019	53.49	54.50	52.92	54.22
6787	NASDAQ	OFIX	Tue, May 14, 2019	54.24	54.74	53.20	53.85
6786	NASDAQ	OFIX	Mon, May 13, 2019	55.73	56.12	54.07	54.26
6785	NASDAQ	OFIX	Fri, May 10, 2019	56.13	56.52	55.35	56.48
6784	NASDAQ	OFIX	Thu, May 9, 2019	55.96	56.76	55.21	56.44
6783	NASDAQ	OFIX	Wed, May 8, 2019	55.09	57.40	55.09	56.43
6782	NASDAQ	OFIX	Tue, May 7, 2019	53.74	57.21	51.60	55.21
6781	NASDAQ	OFIX	Mon, May 6, 2019	55.99	57.85	55.20	57.36
6780	NASDAQ	OFIX	Fri, May 3, 2019	55.51	57.02	55.51	56.67
6779	NASDAQ	OFIX	Thu, May 2, 2019	54.33	55.35	54.02	55.26
6778	NASDAQ	OFIX	Wed, May 1, 2019	54.85	54.95	54.22	54.33
6777	NASDAQ	OFIX	Tue, Apr 30, 2019	54.27	54.89	53.32	54.79
6776	NASDAQ	OFIX	Mon, Apr 29, 2019	54.85	54.85	53.71	54.00
6775	NASDAQ	OFIX	Fri, Apr 26, 2019	54.84	54.86	54.27	54.84
6774	NASDAQ	OFIX	Thu, Apr 25, 2019	54.61	54.85	53.86	54.63
6773	NASDAQ	OFIX	Wed, Apr 24, 2019	54.62	54.94	54.59	54.85
6772	NASDAQ	OFIX	Tue, Apr 23, 2019	53.97	54.96	53.56	54.73
6771	NASDAQ	OFIX	Mon, Apr 22, 2019	52.28	53.51	52.11	53.32
6770	NASDAQ	OFIX	Thu, Apr 18, 2019	52.61	53.49	52.03	52.54
6769	NASDAQ	OFIX	Wed, Apr 17, 2019	53.36	53.36	51.31	52.76
6768	NASDAQ	OFIX	Tue, Apr 16, 2019	55.45	55.45	53.12	53.20
6767	NASDAQ	OFIX	Mon, Apr 15, 2019	55.12	55.51	54.83	55.18
6766	NASDAQ	OFIX	Fri, Apr 12, 2019	55.50	55.80	54.97	55.05
6765	NASDAQ	OFIX	Thu, Apr 11, 2019	55.50	55.55	55.08	55.50
6764	NASDAQ	OFIX	Wed, Apr 10, 2019	55.44	56.12	54.13	55.44
6763	NASDAQ	OFIX	Tue, Apr 9, 2019	55.72	56.06	55.27	55.35
6762	NASDAQ	OFIX	Mon, Apr 8, 2019	55.24	55.95	54.75	55.86
6761	NASDAQ	OFIX	Fri, Apr 5, 2019	55.12	55.86	54.58	55.25
6760	NASDAQ	OFIX	Thu, Apr 4, 2019	55.05	55.21	54.50	55.13
6759	NASDAQ	OFIX	Wed, Apr 3, 2019	55.67	55.83	54.61	55.04
6758	NASDAQ	OFIX	Tue, Apr 2, 2019	56.15	56.15	54.94	55.36
6757	NASDAQ	OFIX	Mon, Apr 1, 2019	56.56	56.65	55.38	56.20
6756	NASDAQ	OFIX	Fri, Mar 29, 2019	56.25	56.49	55.62	56.41
6755	NASDAQ	OFIX	Thu, Mar 28, 2019	56.02	56.28	55.00	55.96
6754	NASDAQ	OFIX	Wed, Mar 27, 2019	56.35	56.41	55.08	55.84
6753	NASDAQ	OFIX	Tue, Mar 26, 2019	56.34	56.76	55.75	56.54
6752	NASDAQ	OFIX	Mon, Mar 25, 2019	55.56	56.12	55.03	56.01
6751	NASDAQ	OFIX	Fri, Mar 22, 2019	56.02	56.26	54.80	55.54
6750	NASDAQ	OFIX	Thu, Mar 21, 2019	55.88	56.76	55.81	56.24
6749	NASDAQ	OFIX	Wed, Mar 20, 2019	56.85	56.85	55.59	55.92
6748	NASDAQ	OFIX	Tue, Mar 19, 2019	56.41	57.25	55.90	56.80
6747	NASDAQ	OFIX	Mon, Mar 18, 2019	56.53	57.16	56.02	56.19
6746	NASDAQ	OFIX	Fri, Mar 15, 2019	55.59	57.05	55.59	56.52
6745	NASDAQ	OFIX	Thu, Mar 14, 2019	55.64	56.41	55.27	55.60
6744	NASDAQ	OFIX	Wed, Mar 13, 2019	55.70	56.38	55.29	55.63
6743	NASDAQ	OFIX	Tue, Mar 12, 2019	55.44	55.74	54.92	55.66
6742	NASDAQ	OFIX	Mon, Mar 11, 2019	55.37	55.66	54.75	55.57
6741	NASDAQ	OFIX	Fri, Mar 8, 2019	54.72	55.46	54.68	54.99
6740	NASDAQ	OFIX	Thu, Mar 7, 2019	54.88	55.40	53.38	54.99
6739	NASDAQ	OFIX	Wed, Mar 6, 2019	57.27	57.27	54.31	54.65
6738	NASDAQ	OFIX	Tue, Mar 5, 2019	57.47	57.84	56.98	57.06
6737	NASDAQ	OFIX	Mon, Mar 4, 2019	59.22	59.94	57.38	57.44
6736	NASDAQ	OFIX	Fri, Mar 1, 2019	61.53	61.53	58.74	58.98
6735	NASDAQ	OFIX	Thu, Feb 28, 2019	59.54	61.86	59.20	61.10
6734	NASDAQ	OFIX	Wed, Feb 27, 2019	59.69	60.88	59.37	59.55
6733	NASDAQ	OFIX	Tue, Feb 26, 2019	57.90	74.44	56.35	59.92
6732	NASDAQ	OFIX	Mon, Feb 25, 2019	65.52	68.09	65.38	67.71
6731	NASDAQ	OFIX	Fri, Feb 22, 2019	65.03	65.55	64.07	65.51
6730	NASDAQ	OFIX	Thu, Feb 21, 2019	65.61	65.75	64.18	64.77
6729	NASDAQ	OFIX	Wed, Feb 20, 2019	65.31	66.03	64.29	65.75
6728	NASDAQ	OFIX	Tue, Feb 19, 2019	64.40	66.10	64.02	65.48
6727	NASDAQ	OFIX	Fri, Feb 15, 2019	64.09	65.00	63.87	64.50
6726	NASDAQ	OFIX	Thu, Feb 14, 2019	62.31	64.83	61.81	63.70
6725	NASDAQ	OFIX	Wed, Feb 13, 2019	62.88	63.47	61.97	62.58
6724	NASDAQ	OFIX	Tue, Feb 12, 2019	61.22	62.86	60.66	62.71
6723	NASDAQ	OFIX	Mon, Feb 11, 2019	60.81	61.01	59.49	60.87
6722	NASDAQ	OFIX	Fri, Feb 8, 2019	59.86	60.61	59.05	60.42
6721	NASDAQ	OFIX	Thu, Feb 7, 2019	57.56	62.00	57.56	59.94
6720	NASDAQ	OFIX	Wed, Feb 6, 2019	56.15	57.92	56.15	57.74
6719	NASDAQ	OFIX	Tue, Feb 5, 2019	55.77	56.40	55.28	56.14
6718	NASDAQ	OFIX	Mon, Feb 4, 2019	54.20	55.63	53.93	55.63
6717	NASDAQ	OFIX	Fri, Feb 1, 2019	54.12	54.30	53.40	53.97
6716	NASDAQ	OFIX	Thu, Jan 31, 2019	52.83	54.18	52.16	54.11
6715	NASDAQ	OFIX	Wed, Jan 30, 2019	52.17	53.27	51.99	52.91
6714	NASDAQ	OFIX	Tue, Jan 29, 2019	51.99	52.56	51.58	51.83
6713	NASDAQ	OFIX	Mon, Jan 28, 2019	52.86	53.25	51.46	52.00
6712	NASDAQ	OFIX	Fri, Jan 25, 2019	53.06	53.81	52.46	53.09
6711	NASDAQ	OFIX	Thu, Jan 24, 2019	52.47	52.72	51.70	52.67
6710	NASDAQ	OFIX	Wed, Jan 23, 2019	51.39	52.52	50.96	52.46
6709	NASDAQ	OFIX	Tue, Jan 22, 2019	51.83	51.83	51.06	51.46
6708	NASDAQ	OFIX	Fri, Jan 18, 2019	51.21	52.08	50.94	51.93
6707	NASDAQ	OFIX	Thu, Jan 17, 2019	50.67	51.67	50.66	51.19
6706	NASDAQ	OFIX	Wed, Jan 16, 2019	50.41	51.32	50.31	50.93
6705	NASDAQ	OFIX	Tue, Jan 15, 2019	49.03	50.57	48.82	50.40
6704	NASDAQ	OFIX	Mon, Jan 14, 2019	50.62	50.65	48.87	49.02
6703	NASDAQ	OFIX	Fri, Jan 11, 2019	50.92	51.36	50.21	50.75
6702	NASDAQ	OFIX	Thu, Jan 10, 2019	50.01	51.37	50.01	51.18
6701	NASDAQ	OFIX	Wed, Jan 9, 2019	50.66	51.67	50.06	50.31
6700	NASDAQ	OFIX	Tue, Jan 8, 2019	49.21	50.62	49.05	50.51
6699	NASDAQ	OFIX	Mon, Jan 7, 2019	50.21	51.72	48.99	49.19
6698	NASDAQ	OFIX	Fri, Jan 4, 2019	49.90	51.18	49.76	50.22
6697	NASDAQ	OFIX	Thu, Jan 3, 2019	51.51	52.16	47.79	49.57
6696	NASDAQ	OFIX	Wed, Jan 2, 2019	51.99	52.60	51.16	51.62
6695	NASDAQ	OFIX	Mon, Dec 31, 2018	52.93	53.18	52.20	52.49
6694	NASDAQ	OFIX	Fri, Dec 28, 2018	51.65	55.81	50.77	52.53
6693	NASDAQ	OFIX	Thu, Dec 27, 2018	50.88	51.50	48.57	51.50
6692	NASDAQ	OFIX	Wed, Dec 26, 2018	49.06	51.74	48.15	51.52
6691	NASDAQ	OFIX	Mon, Dec 24, 2018	49.01	49.36	48.02	48.76
6690	NASDAQ	OFIX	Fri, Dec 21, 2018	49.80	50.25	48.00	49.31
6689	NASDAQ	OFIX	Thu, Dec 20, 2018	52.65	52.65	49.50	49.78
6688	NASDAQ	OFIX	Wed, Dec 19, 2018	54.17	54.17	51.83	52.54
6687	NASDAQ	OFIX	Tue, Dec 18, 2018	54.33	55.86	52.00	53.98
6686	NASDAQ	OFIX	Mon, Dec 17, 2018	54.89	56.17	53.71	53.92
6685	NASDAQ	OFIX	Fri, Dec 14, 2018	55.82	56.19	54.69	54.90
6684	NASDAQ	OFIX	Thu, Dec 13, 2018	57.26	57.26	55.91	56.11
6683	NASDAQ	OFIX	Wed, Dec 12, 2018	57.32	57.84	56.81	56.98
6682	NASDAQ	OFIX	Tue, Dec 11, 2018	57.17	57.42	55.99	56.77
6681	NASDAQ	OFIX	Mon, Dec 10, 2018	56.28	56.70	55.47	56.49
6680	NASDAQ	OFIX	Fri, Dec 7, 2018	58.10	58.10	56.24	56.33
6679	NASDAQ	OFIX	Thu, Dec 6, 2018	57.74	59.25	57.21	58.09
6678	NASDAQ	OFIX	Tue, Dec 4, 2018	61.26	61.29	58.17	58.36
6677	NASDAQ	OFIX	Mon, Dec 3, 2018	60.13	61.44	60.01	61.26
6676	NASDAQ	OFIX	Fri, Nov 30, 2018	58.91	60.63	58.74	60.25
6675	NASDAQ	OFIX	Thu, Nov 29, 2018	58.55	59.68	58.16	59.13
6674	NASDAQ	OFIX	Wed, Nov 28, 2018	58.16	59.67	57.77	58.76
6673	NASDAQ	OFIX	Tue, Nov 27, 2018	57.15	58.11	56.53	58.05
6672	NASDAQ	OFIX	Mon, Nov 26, 2018	58.63	59.08	56.90	57.13
6671	NASDAQ	OFIX	Fri, Nov 23, 2018	57.92	58.83	56.32	58.21
6670	NASDAQ	OFIX	Wed, Nov 21, 2018	57.15	58.51	56.61	58.22
6669	NASDAQ	OFIX	Tue, Nov 20, 2018	57.39	58.20	55.88	56.93
6668	NASDAQ	OFIX	Mon, Nov 19, 2018	58.60	59.50	57.34	57.90
6667	NASDAQ	OFIX	Fri, Nov 16, 2018	58.31	59.15	58.02	58.57
6666	NASDAQ	OFIX	Thu, Nov 15, 2018	57.18	58.88	57.18	58.64
6665	NASDAQ	OFIX	Wed, Nov 14, 2018	59.35	59.78	57.41	57.41
6664	NASDAQ	OFIX	Tue, Nov 13, 2018	59.77	60.41	58.59	59.07
6663	NASDAQ	OFIX	Mon, Nov 12, 2018	61.53	61.78	59.19	59.65
6662	NASDAQ	OFIX	Fri, Nov 9, 2018	62.49	62.49	61.26	61.68
6661	NASDAQ	OFIX	Thu, Nov 8, 2018	61.31	62.49	60.87	62.37
6660	NASDAQ	OFIX	Wed, Nov 7, 2018	61.32	61.84	60.67	61.48
6659	NASDAQ	OFIX	Tue, Nov 6, 2018	60.48	61.74	60.48	60.99
6658	NASDAQ	OFIX	Mon, Nov 5, 2018	61.63	62.00	60.49	60.70
6657	NASDAQ	OFIX	Fri, Nov 2, 2018	60.92	61.87	60.55	61.46
6656	NASDAQ	OFIX	Thu, Nov 1, 2018	60.92	61.98	60.57	61.28
6655	NASDAQ	OFIX	Wed, Oct 31, 2018	61.30	61.87	60.44	60.82
6654	NASDAQ	OFIX	Tue, Oct 30, 2018	57.98	63.57	57.11	60.64
6653	NASDAQ	OFIX	Mon, Oct 29, 2018	56.94	57.30	56.07	56.63
6652	NASDAQ	OFIX	Fri, Oct 26, 2018	56.93	57.56	55.78	56.47
6651	NASDAQ	OFIX	Thu, Oct 25, 2018	55.99	57.81	55.99	57.44
6650	NASDAQ	OFIX	Wed, Oct 24, 2018	57.09	57.47	55.85	55.89
6649	NASDAQ	OFIX	Tue, Oct 23, 2018	57.17	57.76	55.65	57.21
6648	NASDAQ	OFIX	Mon, Oct 22, 2018	56.88	57.86	56.56	57.75
6647	NASDAQ	OFIX	Fri, Oct 19, 2018	57.40	57.40	55.68	56.77
6646	NASDAQ	OFIX	Thu, Oct 18, 2018	57.62	57.62	55.86	57.10
6645	NASDAQ	OFIX	Wed, Oct 17, 2018	56.04	57.78	54.86	57.62
6644	NASDAQ	OFIX	Tue, Oct 16, 2018	55.09	56.15	54.42	56.05
6643	NASDAQ	OFIX	Mon, Oct 15, 2018	54.03	55.15	52.89	54.95
6642	NASDAQ	OFIX	Fri, Oct 12, 2018	55.63	55.63	53.43	53.99
6641	NASDAQ	OFIX	Thu, Oct 11, 2018	55.28	56.04	54.61	54.97
6640	NASDAQ	OFIX	Wed, Oct 10, 2018	55.76	56.74	55.43	55.56
6639	NASDAQ	OFIX	Tue, Oct 9, 2018	56.59	57.38	55.98	56.07
6638	NASDAQ	OFIX	Mon, Oct 8, 2018	56.08	56.84	55.64	56.51
6637	NASDAQ	OFIX	Fri, Oct 5, 2018	55.93	56.46	55.71	56.22
6636	NASDAQ	OFIX	Thu, Oct 4, 2018	56.28	56.56	55.72	55.99
6635	NASDAQ	OFIX	Wed, Oct 3, 2018	56.12	56.41	55.55	56.29
6634	NASDAQ	OFIX	Tue, Oct 2, 2018	57.00	57.09	55.90	56.10
6633	NASDAQ	OFIX	Mon, Oct 1, 2018	57.82	58.00	55.43	57.01
6632	NASDAQ	OFIX	Fri, Sep 28, 2018	57.48	58.10	56.95	57.81
6631	NASDAQ	OFIX	Thu, Sep 27, 2018	56.97	57.90	56.56	57.40
6630	NASDAQ	OFIX	Wed, Sep 26, 2018	55.87	57.20	55.72	56.79
6629	NASDAQ	OFIX	Tue, Sep 25, 2018	55.14	55.97	54.46	55.77
6628	NASDAQ	OFIX	Mon, Sep 24, 2018	54.23	55.30	54.00	55.19
6627	NASDAQ	OFIX	Fri, Sep 21, 2018	54.20	54.50	53.83	54.19
6626	NASDAQ	OFIX	Thu, Sep 20, 2018	53.46	54.08	53.20	54.07
6625	NASDAQ	OFIX	Wed, Sep 19, 2018	53.65	54.18	53.00	53.41
6624	NASDAQ	OFIX	Tue, Sep 18, 2018	53.25	54.40	52.88	53.74
6623	NASDAQ	OFIX	Mon, Sep 17, 2018	53.74	53.74	52.31	53.24
6622	NASDAQ	OFIX	Fri, Sep 14, 2018	53.60	54.00	53.16	53.81
6621	NASDAQ	OFIX	Thu, Sep 13, 2018	53.16	53.77	52.73	53.64
6620	NASDAQ	OFIX	Wed, Sep 12, 2018	52.98	53.36	52.59	52.91
6619	NASDAQ	OFIX	Tue, Sep 11, 2018	52.90	53.53	52.69	52.99
6618	NASDAQ	OFIX	Mon, Sep 10, 2018	53.50	53.59	52.90	53.01
6617	NASDAQ	OFIX	Fri, Sep 7, 2018	53.56	53.71	52.90	53.34
6616	NASDAQ	OFIX	Thu, Sep 6, 2018	53.86	54.24	53.22	53.62
6615	NASDAQ	OFIX	Wed, Sep 5, 2018	53.36	53.91	52.77	53.85
6614	NASDAQ	OFIX	Tue, Sep 4, 2018	53.41	54.05	52.90	53.35
6613	NASDAQ	OFIX	Fri, Aug 31, 2018	53.08	53.73	52.91	53.56
6612	NASDAQ	OFIX	Thu, Aug 30, 2018	53.09	53.61	52.78	53.20
6611	NASDAQ	OFIX	Wed, Aug 29, 2018	53.12	53.50	52.95	53.03
6610	NASDAQ	OFIX	Tue, Aug 28, 2018	53.58	53.76	52.96	53.25
6609	NASDAQ	OFIX	Mon, Aug 27, 2018	53.69	54.30	53.01	53.59
6608	NASDAQ	OFIX	Fri, Aug 24, 2018	53.81	54.12	52.54	53.51
6607	NASDAQ	OFIX	Thu, Aug 23, 2018	53.26	54.22	53.26	53.88
6606	NASDAQ	OFIX	Wed, Aug 22, 2018	52.66	53.59	52.27	53.37
6605	NASDAQ	OFIX	Tue, Aug 21, 2018	53.59	53.59	52.68	52.89
6604	NASDAQ	OFIX	Mon, Aug 20, 2018	54.47	54.90	53.40	53.46
6603	NASDAQ	OFIX	Fri, Aug 17, 2018	53.63	54.62	53.25	54.23
6602	NASDAQ	OFIX	Thu, Aug 16, 2018	53.65	53.70	52.57	53.66
6601	NASDAQ	OFIX	Wed, Aug 15, 2018	53.23	53.92	52.25	53.24
6600	NASDAQ	OFIX	Tue, Aug 14, 2018	53.48	53.93	52.89	53.34
6599	NASDAQ	OFIX	Mon, Aug 13, 2018	53.84	54.30	53.20	53.39
6598	NASDAQ	OFIX	Fri, Aug 10, 2018	54.37	55.37	53.90	53.96
6597	NASDAQ	OFIX	Thu, Aug 9, 2018	53.94	55.03	53.14	54.58
6596	NASDAQ	OFIX	Wed, Aug 8, 2018	51.98	56.23	51.06	54.01
6595	NASDAQ	OFIX	Tue, Aug 7, 2018	56.94	57.01	50.41	51.99
6594	NASDAQ	OFIX	Mon, Aug 6, 2018	61.11	61.98	60.12	61.87
6593	NASDAQ	OFIX	Fri, Aug 3, 2018	61.65	61.78	60.10	61.27
6592	NASDAQ	OFIX	Thu, Aug 2, 2018	60.36	61.73	60.36	61.49
6591	NASDAQ	OFIX	Wed, Aug 1, 2018	60.65	61.20	59.76	60.68
6590	NASDAQ	OFIX	Tue, Jul 31, 2018	60.20	61.00	59.69	60.49
6589	NASDAQ	OFIX	Mon, Jul 30, 2018	59.42	60.15	59.00	60.05
6588	NASDAQ	OFIX	Fri, Jul 27, 2018	60.47	60.81	58.89	59.41
6587	NASDAQ	OFIX	Thu, Jul 26, 2018	60.16	60.31	59.15	60.09
6586	NASDAQ	OFIX	Wed, Jul 25, 2018	60.01	60.32	59.38	60.13
6585	NASDAQ	OFIX	Tue, Jul 24, 2018	60.52	60.88	59.54	59.95
6584	NASDAQ	OFIX	Mon, Jul 23, 2018	59.82	60.68	59.61	60.49
6583	NASDAQ	OFIX	Fri, Jul 20, 2018	59.11	60.17	59.11	60.02
6582	NASDAQ	OFIX	Thu, Jul 19, 2018	58.37	59.34	58.32	59.19
6581	NASDAQ	OFIX	Wed, Jul 18, 2018	58.04	58.43	57.61	58.38
6580	NASDAQ	OFIX	Tue, Jul 17, 2018	57.64	58.24	57.64	58.07
6579	NASDAQ	OFIX	Mon, Jul 16, 2018	58.16	58.16	57.44	57.63
6578	NASDAQ	OFIX	Fri, Jul 13, 2018	59.06	59.28	57.92	58.10
6577	NASDAQ	OFIX	Thu, Jul 12, 2018	58.82	59.37	58.10	59.10
6576	NASDAQ	OFIX	Wed, Jul 11, 2018	58.01	59.34	58.01	58.60
6575	NASDAQ	OFIX	Tue, Jul 10, 2018	58.53	59.05	57.95	58.27
6574	NASDAQ	OFIX	Mon, Jul 9, 2018	58.13	58.70	57.88	58.38
6573	NASDAQ	OFIX	Fri, Jul 6, 2018	58.00	58.94	57.75	57.92
6572	NASDAQ	OFIX	Thu, Jul 5, 2018	57.78	58.31	57.26	58.07
6571	NASDAQ	OFIX	Tue, Jul 3, 2018	56.93	57.51	56.27	57.42
6570	NASDAQ	OFIX	Mon, Jul 2, 2018	56.32	56.98	56.20	56.88
6569	NASDAQ	OFIX	Fri, Jun 29, 2018	58.20	58.41	56.71	56.82
6568	NASDAQ	OFIX	Thu, Jun 28, 2018	57.78	58.09	57.51	57.99
6567	NASDAQ	OFIX	Wed, Jun 27, 2018	58.53	58.53	57.63	57.77
6566	NASDAQ	OFIX	Tue, Jun 26, 2018	57.86	60.57	57.42	58.52
6565	NASDAQ	OFIX	Mon, Jun 25, 2018	59.88	60.27	57.62	57.67
6564	NASDAQ	OFIX	Fri, Jun 22, 2018	59.91	60.24	58.98	60.13
6563	NASDAQ	OFIX	Thu, Jun 21, 2018	60.95	60.95	59.73	59.88
6562	NASDAQ	OFIX	Wed, Jun 20, 2018	60.34	60.83	58.76	60.75
6561	NASDAQ	OFIX	Tue, Jun 19, 2018	58.82	60.50	58.66	60.43
6560	NASDAQ	OFIX	Mon, Jun 18, 2018	58.80	59.44	58.01	59.24
6559	NASDAQ	OFIX	Fri, Jun 15, 2018	58.57	59.11	58.46	59.00
6558	NASDAQ	OFIX	Thu, Jun 14, 2018	58.20	58.67	57.68	58.63
6557	NASDAQ	OFIX	Wed, Jun 13, 2018	57.34	58.31	57.20	58.12
6556	NASDAQ	OFIX	Tue, Jun 12, 2018	56.25	57.48	55.88	57.39
6555	NASDAQ	OFIX	Mon, Jun 11, 2018	56.04	56.89	55.85	56.50
6554	NASDAQ	OFIX	Fri, Jun 8, 2018	55.41	56.22	55.21	55.98
6553	NASDAQ	OFIX	Thu, Jun 7, 2018	56.46	57.08	55.02	55.38
6552	NASDAQ	OFIX	Wed, Jun 6, 2018	55.93	57.33	55.30	56.43
6551	NASDAQ	OFIX	Tue, Jun 5, 2018	55.73	56.48	55.53	55.68
6550	NASDAQ	OFIX	Mon, Jun 4, 2018	55.63	56.15	54.79	55.79
6549	NASDAQ	OFIX	Fri, Jun 1, 2018	55.40	55.59	54.62	55.39
6548	NASDAQ	OFIX	Thu, May 31, 2018	54.97	55.33	54.34	54.65
6547	NASDAQ	OFIX	Wed, May 30, 2018	54.71	55.00	54.14	54.91
6546	NASDAQ	OFIX	Tue, May 29, 2018	54.03	54.92	53.30	54.59
6545	NASDAQ	OFIX	Fri, May 25, 2018	54.45	54.64	54.02	54.41
6544	NASDAQ	OFIX	Thu, May 24, 2018	54.40	54.95	53.76	54.49
6543	NASDAQ	OFIX	Wed, May 23, 2018	53.69	54.63	51.38	54.39
6542	NASDAQ	OFIX	Tue, May 22, 2018	54.85	54.89	53.54	54.09
6541	NASDAQ	OFIX	Mon, May 21, 2018	54.68	55.00	54.13	54.84
6540	NASDAQ	OFIX	Fri, May 18, 2018	54.04	54.94	54.00	54.43
6539	NASDAQ	OFIX	Thu, May 17, 2018	53.54	54.45	53.15	53.81
6538	NASDAQ	OFIX	Wed, May 16, 2018	53.61	54.19	53.21	53.51
6537	NASDAQ	OFIX	Tue, May 15, 2018	53.04	53.72	52.45	53.44
6536	NASDAQ	OFIX	Mon, May 14, 2018	53.38	54.34	52.88	53.17
6535	NASDAQ	OFIX	Fri, May 11, 2018	53.05	53.75	52.70	53.39
6534	NASDAQ	OFIX	Thu, May 10, 2018	53.19	54.01	53.06	53.17
6533	NASDAQ	OFIX	Wed, May 9, 2018	54.19	54.23	52.88	53.25
6532	NASDAQ	OFIX	Tue, May 8, 2018	54.12	54.29	53.11	54.16
6531	NASDAQ	OFIX	Mon, May 7, 2018	53.18	54.47	53.09	54.14
6530	NASDAQ	OFIX	Fri, May 4, 2018	51.86	53.07	51.86	52.39
6529	NASDAQ	OFIX	Thu, May 3, 2018	52.38	53.31	51.52	52.26
6528	NASDAQ	OFIX	Wed, May 2, 2018	53.05	54.04	52.44	52.84
6527	NASDAQ	OFIX	Tue, May 1, 2018	57.90	59.83	52.69	53.12
6526	NASDAQ	OFIX	Mon, Apr 30, 2018	61.47	61.86	60.30	61.02
6525	NASDAQ	OFIX	Fri, Apr 27, 2018	60.86	61.45	60.58	61.37
6524	NASDAQ	OFIX	Thu, Apr 26, 2018	59.84	61.48	59.73	60.93
6523	NASDAQ	OFIX	Wed, Apr 25, 2018	59.75	59.87	59.19	59.70
6522	NASDAQ	OFIX	Tue, Apr 24, 2018	59.75	60.02	59.02	59.82
6521	NASDAQ	OFIX	Mon, Apr 23, 2018	59.18	59.74	59.04	59.60
6520	NASDAQ	OFIX	Fri, Apr 20, 2018	58.92	59.61	58.32	58.86
6519	NASDAQ	OFIX	Thu, Apr 19, 2018	59.41	59.83	58.88	59.14
6518	NASDAQ	OFIX	Wed, Apr 18, 2018	59.48	60.14	59.16	59.53
6517	NASDAQ	OFIX	Tue, Apr 17, 2018	60.00	60.18	59.20	59.49
6516	NASDAQ	OFIX	Mon, Apr 16, 2018	59.86	60.47	59.71	59.85
6515	NASDAQ	OFIX	Fri, Apr 13, 2018	60.25	60.36	59.11	59.49
6514	NASDAQ	OFIX	Thu, Apr 12, 2018	59.89	60.54	58.16	60.08
6513	NASDAQ	OFIX	Wed, Apr 11, 2018	58.82	59.90	58.31	59.70
6512	NASDAQ	OFIX	Tue, Apr 10, 2018	58.64	59.37	58.62	59.15
6511	NASDAQ	OFIX	Mon, Apr 9, 2018	58.21	58.87	57.94	58.21
6510	NASDAQ	OFIX	Fri, Apr 6, 2018	58.41	59.20	57.39	57.85
6509	NASDAQ	OFIX	Thu, Apr 5, 2018	59.44	59.69	58.41	58.81
6508	NASDAQ	OFIX	Wed, Apr 4, 2018	57.54	59.38	57.07	59.13
6507	NASDAQ	OFIX	Tue, Apr 3, 2018	57.16	58.44	56.57	58.08
6506	NASDAQ	OFIX	Mon, Apr 2, 2018	58.78	58.85	56.40	56.87
6505	NASDAQ	OFIX	Thu, Mar 29, 2018	58.46	59.79	58.23	58.78
6504	NASDAQ	OFIX	Wed, Mar 28, 2018	57.53	58.31	57.31	58.18
6503	NASDAQ	OFIX	Tue, Mar 27, 2018	58.81	59.30	57.32	57.53
6502	NASDAQ	OFIX	Mon, Mar 26, 2018	58.68	58.81	57.90	58.71
6501	NASDAQ	OFIX	Fri, Mar 23, 2018	58.54	59.34	58.09	58.11
6500	NASDAQ	OFIX	Thu, Mar 22, 2018	59.13	60.35	58.54	58.58
6499	NASDAQ	OFIX	Wed, Mar 21, 2018	59.25	60.19	59.17	59.56
6498	NASDAQ	OFIX	Tue, Mar 20, 2018	59.36	59.84	58.83	59.38
6497	NASDAQ	OFIX	Mon, Mar 19, 2018	59.35	60.29	58.81	59.37
6496	NASDAQ	OFIX	Fri, Mar 16, 2018	59.39	61.00	59.18	59.71
6495	NASDAQ	OFIX	Thu, Mar 15, 2018	59.35	60.31	58.84	59.38
6494	NASDAQ	OFIX	Wed, Mar 14, 2018	59.88	60.52	58.92	59.24
6493	NASDAQ	OFIX	Tue, Mar 13, 2018	59.67	60.26	59.04	59.84
6492	NASDAQ	OFIX	Mon, Mar 12, 2018	59.44	60.39	59.26	59.49
6491	NASDAQ	OFIX	Fri, Mar 9, 2018	58.28	59.75	57.91	59.32
6490	NASDAQ	OFIX	Thu, Mar 8, 2018	57.87	60.00	57.62	57.93
6489	NASDAQ	OFIX	Wed, Mar 7, 2018	58.81	59.05	56.50	57.67
6488	NASDAQ	OFIX	Tue, Mar 6, 2018	58.80	59.26	57.71	59.06
6487	NASDAQ	OFIX	Mon, Mar 5, 2018	56.16	58.96	56.16	58.44
6486	NASDAQ	OFIX	Fri, Mar 2, 2018	55.50	56.51	55.50	56.15
6485	NASDAQ	OFIX	Thu, Mar 1, 2018	56.20	57.04	55.41	55.81
6484	NASDAQ	OFIX	Wed, Feb 28, 2018	57.23	58.43	55.82	56.01
6483	NASDAQ	OFIX	Tue, Feb 27, 2018	59.25	59.25	55.01	57.14
6482	NASDAQ	OFIX	Mon, Feb 26, 2018	53.68	54.97	53.15	54.81
6481	NASDAQ	OFIX	Fri, Feb 23, 2018	54.48	54.48	53.25	53.68
6480	NASDAQ	OFIX	Thu, Feb 22, 2018	54.32	55.23	53.83	54.13
6479	NASDAQ	OFIX	Wed, Feb 21, 2018	54.01	55.00	53.93	54.05
6478	NASDAQ	OFIX	Tue, Feb 20, 2018	53.80	54.22	53.50	54.13
6477	NASDAQ	OFIX	Fri, Feb 16, 2018	53.40	54.13	53.00	53.93
6476	NASDAQ	OFIX	Thu, Feb 15, 2018	52.80	53.73	52.07	53.64
6475	NASDAQ	OFIX	Wed, Feb 14, 2018	51.48	52.68	51.32	52.40
6474	NASDAQ	OFIX	Tue, Feb 13, 2018	51.86	52.43	51.21	52.07
6473	NASDAQ	OFIX	Mon, Feb 12, 2018	52.14	52.85	51.01	52.24
6472	NASDAQ	OFIX	Fri, Feb 9, 2018	52.29	53.18	51.19	52.36
6471	NASDAQ	OFIX	Thu, Feb 8, 2018	53.69	54.51	51.77	51.78
6470	NASDAQ	OFIX	Wed, Feb 7, 2018	54.02	55.28	53.51	53.68
6469	NASDAQ	OFIX	Tue, Feb 6, 2018	54.25	55.86	53.18	54.23
6468	NASDAQ	OFIX	Mon, Feb 5, 2018	57.00	57.39	54.99	55.05
6467	NASDAQ	OFIX	Fri, Feb 2, 2018	57.44	57.88	57.00	57.19
6466	NASDAQ	OFIX	Thu, Feb 1, 2018	57.29	58.17	56.84	57.67
6465	NASDAQ	OFIX	Wed, Jan 31, 2018	57.60	57.87	57.09	57.44
6464	NASDAQ	OFIX	Tue, Jan 30, 2018	56.95	57.53	56.36	57.15
6463	NASDAQ	OFIX	Mon, Jan 29, 2018	57.11	58.00	57.11	57.45
6462	NASDAQ	OFIX	Fri, Jan 26, 2018	57.95	58.22	57.24	57.60
6461	NASDAQ	OFIX	Thu, Jan 25, 2018	56.03	57.86	55.56	57.77
6460	NASDAQ	OFIX	Wed, Jan 24, 2018	54.78	56.03	54.78	55.83
6459	NASDAQ	OFIX	Tue, Jan 23, 2018	55.01	55.47	54.32	54.73
6458	NASDAQ	OFIX	Mon, Jan 22, 2018	55.05	55.56	54.69	54.97
6457	NASDAQ	OFIX	Fri, Jan 19, 2018	53.94	55.40	53.85	55.00
6456	NASDAQ	OFIX	Thu, Jan 18, 2018	53.01	54.04	52.50	53.60
6455	NASDAQ	OFIX	Wed, Jan 17, 2018	53.00	53.13	51.63	53.00
6454	NASDAQ	OFIX	Tue, Jan 16, 2018	54.07	54.83	52.77	52.78
6453	NASDAQ	OFIX	Fri, Jan 12, 2018	54.16	54.98	53.60	53.90
6452	NASDAQ	OFIX	Thu, Jan 11, 2018	54.52	54.88	53.80	54.26
6451	NASDAQ	OFIX	Wed, Jan 10, 2018	54.28	55.21	53.36	54.51
6450	NASDAQ	OFIX	Tue, Jan 9, 2018	55.22	55.89	53.37	54.58
6449	NASDAQ	OFIX	Mon, Jan 8, 2018	54.55	55.57	53.94	54.94
6448	NASDAQ	OFIX	Fri, Jan 5, 2018	53.98	54.92	53.58	54.76
6447	NASDAQ	OFIX	Thu, Jan 4, 2018	54.40	54.46	53.59	53.66
6446	NASDAQ	OFIX	Wed, Jan 3, 2018	54.47	54.73	53.31	54.03
6445	NASDAQ	OFIX	Tue, Jan 2, 2018	54.52	55.15	54.05	54.54
6444	NASDAQ	OFIX	Fri, Dec 29, 2017	55.32	55.44	54.55	54.70
6443	NASDAQ	OFIX	Thu, Dec 28, 2017	55.07	55.55	54.74	55.19
6442	NASDAQ	OFIX	Wed, Dec 27, 2017	54.83	55.73	54.40	54.96
6441	NASDAQ	OFIX	Tue, Dec 26, 2017	55.10	56.43	54.65	54.74
6440	NASDAQ	OFIX	Fri, Dec 22, 2017	55.08	55.78	54.05	55.25
6439	NASDAQ	OFIX	Thu, Dec 21, 2017	55.21	56.53	54.30	55.09
6438	NASDAQ	OFIX	Wed, Dec 20, 2017	54.82	55.17	54.49	55.05
6437	NASDAQ	OFIX	Tue, Dec 19, 2017	54.38	54.90	54.38	54.66
6436	NASDAQ	OFIX	Mon, Dec 18, 2017	53.49	54.97	53.43	54.53
6435	NASDAQ	OFIX	Fri, Dec 15, 2017	51.70	53.28	51.51	52.90
6434	NASDAQ	OFIX	Thu, Dec 14, 2017	52.14	52.81	51.47	51.71
6433	NASDAQ	OFIX	Wed, Dec 13, 2017	51.82	52.75	51.46	52.13
6432	NASDAQ	OFIX	Tue, Dec 12, 2017	51.99	53.25	51.62	51.81
6431	NASDAQ	OFIX	Mon, Dec 11, 2017	52.78	52.78	51.68	51.94
6430	NASDAQ	OFIX	Fri, Dec 8, 2017	53.13	53.14	52.43	52.85
6429	NASDAQ	OFIX	Thu, Dec 7, 2017	52.34	53.54	52.23	53.10
6428	NASDAQ	OFIX	Wed, Dec 6, 2017	52.82	52.84	52.02	52.27
6427	NASDAQ	OFIX	Tue, Dec 5, 2017	52.83	53.42	51.33	52.72
6426	NASDAQ	OFIX	Mon, Dec 4, 2017	54.38	54.71	52.76	52.81
6425	NASDAQ	OFIX	Fri, Dec 1, 2017	54.10	54.44	52.64	53.99
6424	NASDAQ	OFIX	Thu, Nov 30, 2017	54.48	54.69	53.70	54.22
6423	NASDAQ	OFIX	Wed, Nov 29, 2017	53.98	54.73	53.58	54.15
6422	NASDAQ	OFIX	Tue, Nov 28, 2017	53.48	54.22	53.15	53.81
6421	NASDAQ	OFIX	Mon, Nov 27, 2017	53.51	53.74	53.25	53.61
6420	NASDAQ	OFIX	Fri, Nov 24, 2017	53.03	53.54	52.50	53.33
6419	NASDAQ	OFIX	Wed, Nov 22, 2017	53.46	53.82	52.46	52.89
6418	NASDAQ	OFIX	Tue, Nov 21, 2017	53.69	53.94	53.04	53.45
6417	NASDAQ	OFIX	Mon, Nov 20, 2017	53.40	53.74	52.98	53.29
6416	NASDAQ	OFIX	Fri, Nov 17, 2017	53.16	53.82	52.74	53.37
6415	NASDAQ	OFIX	Thu, Nov 16, 2017	52.14	53.62	51.55	53.52
6414	NASDAQ	OFIX	Wed, Nov 15, 2017	52.01	52.50	51.45	51.97
6413	NASDAQ	OFIX	Tue, Nov 14, 2017	51.79	52.42	51.48	52.19
6412	NASDAQ	OFIX	Mon, Nov 13, 2017	51.27	52.12	51.04	51.98
6411	NASDAQ	OFIX	Fri, Nov 10, 2017	51.47	51.71	50.75	51.44
6410	NASDAQ	OFIX	Thu, Nov 9, 2017	51.53	52.03	50.98	51.73
6409	NASDAQ	OFIX	Wed, Nov 8, 2017	50.99	51.67	50.39	51.55
6408	NASDAQ	OFIX	Tue, Nov 7, 2017	51.43	51.76	50.63	51.23
6407	NASDAQ	OFIX	Mon, Nov 6, 2017	51.89	52.37	50.85	51.62
6406	NASDAQ	OFIX	Fri, Nov 3, 2017	51.46	53.00	50.98	51.89
6405	NASDAQ	OFIX	Thu, Nov 2, 2017	52.42	52.50	51.15	51.16
6404	NASDAQ	OFIX	Wed, Nov 1, 2017	53.80	54.13	52.30	52.43
6403	NASDAQ	OFIX	Tue, Oct 31, 2017	51.00	54.33	50.27	53.73
6402	NASDAQ	OFIX	Mon, Oct 30, 2017	49.29	50.00	48.30	49.85
6401	NASDAQ	OFIX	Fri, Oct 27, 2017	49.54	49.74	49.03	49.39
6400	NASDAQ	OFIX	Thu, Oct 26, 2017	49.75	50.33	49.05	49.34
6399	NASDAQ	OFIX	Wed, Oct 25, 2017	49.01	49.79	47.51	49.74
6398	NASDAQ	OFIX	Tue, Oct 24, 2017	49.73	49.76	49.23	49.29
6397	NASDAQ	OFIX	Mon, Oct 23, 2017	49.53	50.00	49.06	49.72
6396	NASDAQ	OFIX	Fri, Oct 20, 2017	49.25	49.83	48.81	49.50
6395	NASDAQ	OFIX	Thu, Oct 19, 2017	48.84	49.27	48.53	48.88
6394	NASDAQ	OFIX	Wed, Oct 18, 2017	48.81	49.25	48.75	49.06
6393	NASDAQ	OFIX	Tue, Oct 17, 2017	48.92	49.19	48.57	48.69
6392	NASDAQ	OFIX	Mon, Oct 16, 2017	48.82	50.40	48.50	48.79
6391	NASDAQ	OFIX	Fri, Oct 13, 2017	49.10	49.15	48.34	48.56
6390	NASDAQ	OFIX	Thu, Oct 12, 2017	49.09	49.93	48.77	48.93
6389	NASDAQ	OFIX	Wed, Oct 11, 2017	49.15	49.39	48.77	49.08
6388	NASDAQ	OFIX	Tue, Oct 10, 2017	49.00	49.35	48.76	49.02
6387	NASDAQ	OFIX	Mon, Oct 9, 2017	50.48	50.53	48.86	49.17
6386	NASDAQ	OFIX	Fri, Oct 6, 2017	50.46	51.09	50.21	50.68
6385	NASDAQ	OFIX	Thu, Oct 5, 2017	50.44	50.73	49.66	50.73
6384	NASDAQ	OFIX	Wed, Oct 4, 2017	48.59	50.74	48.59	50.73
6383	NASDAQ	OFIX	Tue, Oct 3, 2017	48.39	48.86	48.38	48.45
6382	NASDAQ	OFIX	Mon, Oct 2, 2017	47.34	48.38	47.27	48.22
6381	NASDAQ	OFIX	Fri, Sep 29, 2017	47.55	47.55	47.19	47.25
6380	NASDAQ	OFIX	Thu, Sep 28, 2017	48.16	48.30	47.38	47.47
6379	NASDAQ	OFIX	Wed, Sep 27, 2017	47.54	48.50	47.54	48.36
6378	NASDAQ	OFIX	Tue, Sep 26, 2017	47.80	48.15	47.16	47.62
6377	NASDAQ	OFIX	Mon, Sep 25, 2017	47.86	48.05	47.36	47.66
6376	NASDAQ	OFIX	Fri, Sep 22, 2017	47.89	48.10	47.45	47.85
6375	NASDAQ	OFIX	Thu, Sep 21, 2017	47.83	48.61	47.56	47.76
6374	NASDAQ	OFIX	Wed, Sep 20, 2017	48.67	48.97	47.69	47.73
6373	NASDAQ	OFIX	Tue, Sep 19, 2017	48.79	49.34	48.39	48.51
6372	NASDAQ	OFIX	Mon, Sep 18, 2017	48.71	49.15	48.52	49.00
6371	NASDAQ	OFIX	Fri, Sep 15, 2017	48.81	48.81	48.30	48.67
6370	NASDAQ	OFIX	Thu, Sep 14, 2017	48.53	48.72	48.32	48.68
6369	NASDAQ	OFIX	Wed, Sep 13, 2017	49.36	49.52	48.46	48.73
6368	NASDAQ	OFIX	Tue, Sep 12, 2017	49.29	49.82	49.19	49.50
6367	NASDAQ	OFIX	Mon, Sep 11, 2017	49.54	49.88	49.17	49.38
6366	NASDAQ	OFIX	Fri, Sep 8, 2017	49.14	49.59	49.02	49.39
6365	NASDAQ	OFIX	Thu, Sep 7, 2017	49.40	49.40	48.63	49.13
6364	NASDAQ	OFIX	Wed, Sep 6, 2017	50.01	50.32	49.15	49.38
6363	NASDAQ	OFIX	Tue, Sep 5, 2017	49.63	50.40	49.56	49.89
6362	NASDAQ	OFIX	Fri, Sep 1, 2017	49.06	49.91	49.06	49.81
6361	NASDAQ	OFIX	Thu, Aug 31, 2017	48.20	49.66	48.00	49.21
6360	NASDAQ	OFIX	Wed, Aug 30, 2017	48.05	48.18	47.92	48.13
6359	NASDAQ	OFIX	Tue, Aug 29, 2017	48.08	48.28	47.81	48.06
6358	NASDAQ	OFIX	Mon, Aug 28, 2017	48.17	48.21	47.95	48.08
6357	NASDAQ	OFIX	Fri, Aug 25, 2017	48.44	48.45	47.93	48.06
6356	NASDAQ	OFIX	Thu, Aug 24, 2017	48.13	48.88	48.13	48.46
6355	NASDAQ	OFIX	Wed, Aug 23, 2017	48.10	48.24	47.95	48.10
6354	NASDAQ	OFIX	Tue, Aug 22, 2017	48.44	48.65	48.00	48.28
6353	NASDAQ	OFIX	Mon, Aug 21, 2017	47.80	48.43	47.80	48.24
6352	NASDAQ	OFIX	Fri, Aug 18, 2017	47.07	48.17	46.02	48.00
6351	NASDAQ	OFIX	Thu, Aug 17, 2017	47.65	48.26	47.41	47.44
6350	NASDAQ	OFIX	Wed, Aug 16, 2017	48.25	48.55	47.74	47.98
6349	NASDAQ	OFIX	Tue, Aug 15, 2017	47.62	48.25	46.98	48.19
6348	NASDAQ	OFIX	Mon, Aug 14, 2017	47.45	47.51	46.85	47.50
6347	NASDAQ	OFIX	Fri, Aug 11, 2017	47.25	47.43	46.87	46.95
6346	NASDAQ	OFIX	Thu, Aug 10, 2017	47.03	47.50	46.45	47.24
6345	NASDAQ	OFIX	Wed, Aug 9, 2017	48.36	48.55	47.05	47.35
6344	NASDAQ	OFIX	Tue, Aug 8, 2017	48.00	49.60	46.28	48.33
6343	NASDAQ	OFIX	Mon, Aug 7, 2017	43.80	45.08	43.47	44.85
6342	NASDAQ	OFIX	Fri, Aug 4, 2017	43.69	44.14	43.48	43.98
6341	NASDAQ	OFIX	Thu, Aug 3, 2017	43.29	43.79	42.75	43.67
6340	NASDAQ	OFIX	Wed, Aug 2, 2017	43.71	43.80	42.68	43.05
6339	NASDAQ	OFIX	Tue, Aug 1, 2017	43.72	43.88	43.31	43.65
6338	NASDAQ	OFIX	Mon, Jul 31, 2017	44.37	45.15	43.16	43.38
6337	NASDAQ	OFIX	Fri, Jul 28, 2017	44.71	45.00	44.03	44.26
6336	NASDAQ	OFIX	Thu, Jul 27, 2017	45.65	45.68	44.63	44.80
6335	NASDAQ	OFIX	Wed, Jul 26, 2017	45.93	46.15	45.41	45.58
6334	NASDAQ	OFIX	Tue, Jul 25, 2017	46.18	46.35	45.59	45.92
6333	NASDAQ	OFIX	Mon, Jul 24, 2017	45.85	46.20	45.56	45.99
6332	NASDAQ	OFIX	Fri, Jul 21, 2017	46.49	46.50	45.77	45.90
6331	NASDAQ	OFIX	Thu, Jul 20, 2017	46.05	46.34	45.82	46.25
6330	NASDAQ	OFIX	Wed, Jul 19, 2017	45.87	46.15	45.34	45.96
6329	NASDAQ	OFIX	Tue, Jul 18, 2017	45.87	45.96	45.41	45.77
6328	NASDAQ	OFIX	Mon, Jul 17, 2017	45.95	46.27	45.75	45.88
6327	NASDAQ	OFIX	Fri, Jul 14, 2017	45.59	46.24	45.44	45.96
6326	NASDAQ	OFIX	Thu, Jul 13, 2017	45.88	45.88	44.82	45.68
6325	NASDAQ	OFIX	Wed, Jul 12, 2017	46.11	46.26	45.67	45.71
6324	NASDAQ	OFIX	Tue, Jul 11, 2017	45.72	46.02	45.09	45.84
6323	NASDAQ	OFIX	Mon, Jul 10, 2017	46.27	46.41	45.36	45.71
6322	NASDAQ	OFIX	Fri, Jul 7, 2017	45.45	46.65	45.25	46.46
6321	NASDAQ	OFIX	Thu, Jul 6, 2017	45.42	45.88	45.20	45.34
6320	NASDAQ	OFIX	Wed, Jul 5, 2017	46.09	46.47	45.72	45.79
6319	NASDAQ	OFIX	Mon, Jul 3, 2017	46.55	47.18	45.86	46.10
6318	NASDAQ	OFIX	Fri, Jun 30, 2017	46.24	46.86	45.78	46.48
6317	NASDAQ	OFIX	Thu, Jun 29, 2017	45.83	46.24	45.21	46.21
6316	NASDAQ	OFIX	Wed, Jun 28, 2017	45.66	46.01	45.00	45.84
6315	NASDAQ	OFIX	Tue, Jun 27, 2017	46.35	46.35	45.21	45.42
6314	NASDAQ	OFIX	Mon, Jun 26, 2017	46.47	46.69	45.97	46.32
6313	NASDAQ	OFIX	Fri, Jun 23, 2017	45.48	46.75	45.31	46.60
6312	NASDAQ	OFIX	Thu, Jun 22, 2017	46.09	46.43	45.35	45.72
6311	NASDAQ	OFIX	Wed, Jun 21, 2017	45.45	46.44	45.26	45.90
6310	NASDAQ	OFIX	Tue, Jun 20, 2017	45.16	45.43	44.73	45.12
6309	NASDAQ	OFIX	Mon, Jun 19, 2017	44.97	45.23	44.36	45.18
6308	NASDAQ	OFIX	Fri, Jun 16, 2017	44.00	44.91	43.31	44.81
6307	NASDAQ	OFIX	Thu, Jun 15, 2017	44.83	45.03	44.32	44.73
6306	NASDAQ	OFIX	Wed, Jun 14, 2017	45.15	45.75	44.94	45.06
6305	NASDAQ	OFIX	Tue, Jun 13, 2017	44.22	45.05	44.03	44.90
6304	NASDAQ	OFIX	Mon, Jun 12, 2017	43.90	44.25	43.57	44.00
6303	NASDAQ	OFIX	Fri, Jun 9, 2017	43.77	44.09	43.60	44.01
6302	NASDAQ	OFIX	Thu, Jun 8, 2017	42.53	43.71	42.10	43.67
6301	NASDAQ	OFIX	Wed, Jun 7, 2017	42.00	42.74	42.00	42.70
6300	NASDAQ	OFIX	Tue, Jun 6, 2017	42.42	42.67	41.90	41.96
6299	NASDAQ	OFIX	Mon, Jun 5, 2017	42.92	42.92	42.17	42.59
6298	NASDAQ	OFIX	Fri, Jun 2, 2017	43.06	43.40	42.61	42.78
6297	NASDAQ	OFIX	Thu, Jun 1, 2017	41.63	42.89	41.46	42.83
6296	NASDAQ	OFIX	Wed, May 31, 2017	42.49	42.66	41.66	41.67
6295	NASDAQ	OFIX	Tue, May 30, 2017	42.41	42.86	42.15	42.31
6294	NASDAQ	OFIX	Fri, May 26, 2017	42.45	42.76	42.37	42.51
6293	NASDAQ	OFIX	Thu, May 25, 2017	42.51	42.57	41.46	42.51
6292	NASDAQ	OFIX	Wed, May 24, 2017	42.57	43.03	42.12	42.39
6291	NASDAQ	OFIX	Tue, May 23, 2017	42.02	43.30	42.02	42.56
6290	NASDAQ	OFIX	Mon, May 22, 2017	41.83	42.14	40.81	41.73
6289	NASDAQ	OFIX	Fri, May 19, 2017	41.45	42.07	41.13	41.77
6288	NASDAQ	OFIX	Thu, May 18, 2017	41.97	42.02	40.95	41.48
6287	NASDAQ	OFIX	Wed, May 17, 2017	42.16	42.46	41.48	41.82
6286	NASDAQ	OFIX	Tue, May 16, 2017	43.10	43.10	42.18	42.52
6285	NASDAQ	OFIX	Mon, May 15, 2017	41.85	42.99	41.85	42.87
6284	NASDAQ	OFIX	Fri, May 12, 2017	41.61	42.00	41.34	41.73
6283	NASDAQ	OFIX	Thu, May 11, 2017	41.33	41.74	41.05	41.61
6282	NASDAQ	OFIX	Wed, May 10, 2017	41.14	41.75	40.43	41.47
6281	NASDAQ	OFIX	Tue, May 9, 2017	40.10	41.31	39.30	41.02
6280	NASDAQ	OFIX	Mon, May 8, 2017	39.88	41.28	39.88	40.26
6279	NASDAQ	OFIX	Fri, May 5, 2017	38.50	40.30	37.35	40.09
6278	NASDAQ	OFIX	Thu, May 4, 2017	39.65	40.50	39.44	40.00
6277	NASDAQ	OFIX	Wed, May 3, 2017	40.09	40.09	39.38	39.52
6276	NASDAQ	OFIX	Tue, May 2, 2017	39.57	40.40	39.21	40.19
6275	NASDAQ	OFIX	Mon, May 1, 2017	39.66	40.19	39.45	39.53
6274	NASDAQ	OFIX	Fri, Apr 28, 2017	39.72	39.97	39.45	39.55
6273	NASDAQ	OFIX	Thu, Apr 27, 2017	39.49	39.88	39.37	39.82
6272	NASDAQ	OFIX	Wed, Apr 26, 2017	39.27	39.84	39.27	39.42
6271	NASDAQ	OFIX	Tue, Apr 25, 2017	39.34	39.73	39.28	39.28
6270	NASDAQ	OFIX	Mon, Apr 24, 2017	39.31	39.60	38.91	39.09
6269	NASDAQ	OFIX	Fri, Apr 21, 2017	38.59	39.16	37.92	38.95
6268	NASDAQ	OFIX	Thu, Apr 20, 2017	38.40	38.77	38.17	38.62
6267	NASDAQ	OFIX	Wed, Apr 19, 2017	38.01	38.39	37.86	38.38
6266	NASDAQ	OFIX	Tue, Apr 18, 2017	36.95	38.03	36.95	38.01
6265	NASDAQ	OFIX	Mon, Apr 17, 2017	36.99	37.21	36.90	37.06
6264	NASDAQ	OFIX	Thu, Apr 13, 2017	36.90	37.12	36.70	36.94
6263	NASDAQ	OFIX	Wed, Apr 12, 2017	36.83	37.04	36.55	36.94
6262	NASDAQ	OFIX	Tue, Apr 11, 2017	36.39	36.98	36.34	36.96
6261	NASDAQ	OFIX	Mon, Apr 10, 2017	36.22	36.64	36.10	36.45
6260	NASDAQ	OFIX	Fri, Apr 7, 2017	36.47	37.77	36.24	36.40
6259	NASDAQ	OFIX	Thu, Apr 6, 2017	36.65	36.67	36.11	36.48
6258	NASDAQ	OFIX	Wed, Apr 5, 2017	37.42	37.80	36.62	36.62
6257	NASDAQ	OFIX	Tue, Apr 4, 2017	37.69	38.08	37.20	37.32
6256	NASDAQ	OFIX	Mon, Apr 3, 2017	38.01	38.35	37.37	37.72
6255	NASDAQ	OFIX	Fri, Mar 31, 2017	38.30	38.51	38.06	38.15
6254	NASDAQ	OFIX	Thu, Mar 30, 2017	39.00	39.00	38.16	38.34
6253	NASDAQ	OFIX	Wed, Mar 29, 2017	39.31	39.44	38.97	38.99
6252	NASDAQ	OFIX	Tue, Mar 28, 2017	39.18	39.37	38.32	39.35
6251	NASDAQ	OFIX	Mon, Mar 27, 2017	39.38	40.05	38.97	39.41
6250	NASDAQ	OFIX	Fri, Mar 24, 2017	39.17	39.74	38.88	39.69
6249	NASDAQ	OFIX	Thu, Mar 23, 2017	39.88	39.92	38.80	39.06
6248	NASDAQ	OFIX	Wed, Mar 22, 2017	39.82	39.89	39.19	39.89
6247	NASDAQ	OFIX	Tue, Mar 21, 2017	39.50	40.37	39.32	39.91
6246	NASDAQ	OFIX	Mon, Mar 20, 2017	39.46	39.76	39.16	39.30
6245	NASDAQ	OFIX	Fri, Mar 17, 2017	39.33	39.64	39.04	39.50
6244	NASDAQ	OFIX	Thu, Mar 16, 2017	39.50	39.55	38.90	39.38
6243	NASDAQ	OFIX	Wed, Mar 15, 2017	38.18	39.95	37.84	39.62
6242	NASDAQ	OFIX	Tue, Mar 14, 2017	36.87	38.47	36.86	38.37
6241	NASDAQ	OFIX	Mon, Mar 13, 2017	34.80	35.02	34.56	34.92
6240	NASDAQ	OFIX	Fri, Mar 10, 2017	34.97	35.14	34.64	34.93
6239	NASDAQ	OFIX	Thu, Mar 9, 2017	34.53	35.11	33.90	34.78
6238	NASDAQ	OFIX	Wed, Mar 8, 2017	35.24	35.42	34.45	34.47
6237	NASDAQ	OFIX	Tue, Mar 7, 2017	35.29	35.44	34.72	35.07
6236	NASDAQ	OFIX	Mon, Mar 6, 2017	36.16	36.16	35.50	35.51
6235	NASDAQ	OFIX	Fri, Mar 3, 2017	36.10	36.57	35.77	36.19
6234	NASDAQ	OFIX	Thu, Mar 2, 2017	36.00	36.35	35.81	36.23
6233	NASDAQ	OFIX	Wed, Mar 1, 2017	36.00	36.26	35.39	36.03
6232	NASDAQ	OFIX	Tue, Feb 28, 2017	36.95	36.95	35.26	35.71
6231	NASDAQ	OFIX	Mon, Feb 27, 2017	37.73	38.48	37.51	38.13
6230	NASDAQ	OFIX	Fri, Feb 24, 2017	37.21	38.18	37.21	38.01
6229	NASDAQ	OFIX	Thu, Feb 23, 2017	37.22	37.66	37.01	37.55
6228	NASDAQ	OFIX	Wed, Feb 22, 2017	37.31	37.43	37.01	37.30
6227	NASDAQ	OFIX	Tue, Feb 21, 2017	37.18	37.56	37.18	37.31
6226	NASDAQ	OFIX	Fri, Feb 17, 2017	37.34	37.78	36.95	37.31
6225	NASDAQ	OFIX	Thu, Feb 16, 2017	37.94	38.77	37.16	37.27
6224	NASDAQ	OFIX	Wed, Feb 15, 2017	37.50	38.08	37.16	38.03
6223	NASDAQ	OFIX	Tue, Feb 14, 2017	37.61	38.02	37.08	37.62
6222	NASDAQ	OFIX	Mon, Feb 13, 2017	37.89	38.25	37.40	37.83
6221	NASDAQ	OFIX	Fri, Feb 10, 2017	37.68	37.83	37.11	37.74
6220	NASDAQ	OFIX	Thu, Feb 9, 2017	37.20	37.76	36.93	37.49
6219	NASDAQ	OFIX	Wed, Feb 8, 2017	36.74	37.32	36.34	37.10
6218	NASDAQ	OFIX	Tue, Feb 7, 2017	36.99	37.13	36.48	36.90
6217	NASDAQ	OFIX	Mon, Feb 6, 2017	36.87	37.24	36.21	37.02
6216	NASDAQ	OFIX	Fri, Feb 3, 2017	36.55	37.09	36.20	37.06
6215	NASDAQ	OFIX	Thu, Feb 2, 2017	36.09	36.41	35.55	36.34
6214	NASDAQ	OFIX	Wed, Feb 1, 2017	36.10	36.46	35.80	36.15
6213	NASDAQ	OFIX	Tue, Jan 31, 2017	35.20	35.99	35.11	35.94
6212	NASDAQ	OFIX	Mon, Jan 30, 2017	35.67	36.27	35.02	35.24
6211	NASDAQ	OFIX	Fri, Jan 27, 2017	35.77	36.34	35.64	35.94
6210	NASDAQ	OFIX	Thu, Jan 26, 2017	35.49	35.78	35.05	35.63
6209	NASDAQ	OFIX	Wed, Jan 25, 2017	35.28	36.15	35.28	35.50
6208	NASDAQ	OFIX	Tue, Jan 24, 2017	35.50	35.60	34.75	35.56
6207	NASDAQ	OFIX	Mon, Jan 23, 2017	35.20	35.62	35.16	35.46
6206	NASDAQ	OFIX	Fri, Jan 20, 2017	35.52	35.75	35.06	35.27
6205	NASDAQ	OFIX	Thu, Jan 19, 2017	36.22	36.22	35.45	35.57
6204	NASDAQ	OFIX	Wed, Jan 18, 2017	36.04	36.46	33.51	36.19
6203	NASDAQ	OFIX	Tue, Jan 17, 2017	36.22	36.41	35.06	36.00
6202	NASDAQ	OFIX	Fri, Jan 13, 2017	36.65	37.70	36.63	37.01
6201	NASDAQ	OFIX	Thu, Jan 12, 2017	36.85	36.85	35.34	36.62
6200	NASDAQ	OFIX	Wed, Jan 11, 2017	36.88	36.96	36.25	36.80
6199	NASDAQ	OFIX	Tue, Jan 10, 2017	38.33	38.33	36.70	36.88
6198	NASDAQ	OFIX	Mon, Jan 9, 2017	36.46	38.38	36.22	38.12
6197	NASDAQ	OFIX	Fri, Jan 6, 2017	35.15	35.89	34.90	35.67
6196	NASDAQ	OFIX	Thu, Jan 5, 2017	35.70	35.92	34.83	35.25
6195	NASDAQ	OFIX	Wed, Jan 4, 2017	35.55	36.08	35.55	35.88
6194	NASDAQ	OFIX	Tue, Jan 3, 2017	36.21	36.27	35.32	35.53
6193	NASDAQ	OFIX	Fri, Dec 30, 2016	35.75	36.44	35.54	36.18
6192	NASDAQ	OFIX	Thu, Dec 29, 2016	35.85	36.22	35.27	35.85
6191	NASDAQ	OFIX	Wed, Dec 28, 2016	35.66	36.21	35.47	35.71
6190	NASDAQ	OFIX	Tue, Dec 27, 2016	35.58	35.96	35.44	35.72
6189	NASDAQ	OFIX	Fri, Dec 23, 2016	35.25	35.72	34.94	35.37
6188	NASDAQ	OFIX	Thu, Dec 22, 2016	35.47	35.78	34.71	35.11
6187	NASDAQ	OFIX	Wed, Dec 21, 2016	35.74	36.12	35.44	35.64
6186	NASDAQ	OFIX	Tue, Dec 20, 2016	34.67	35.98	34.67	35.65
6185	NASDAQ	OFIX	Mon, Dec 19, 2016	34.83	35.76	34.56	34.77
6184	NASDAQ	OFIX	Fri, Dec 16, 2016	36.75	36.75	32.51	36.75
6183	NASDAQ	OFIX	Thu, Dec 15, 2016	37.33	38.21	36.89	37.04
6182	NASDAQ	OFIX	Wed, Dec 14, 2016	38.50	38.73	36.58	37.14
6181	NASDAQ	OFIX	Tue, Dec 13, 2016	38.74	39.32	38.33	38.40
6180	NASDAQ	OFIX	Mon, Dec 12, 2016	38.92	39.11	38.41	38.44
6179	NASDAQ	OFIX	Fri, Dec 9, 2016	39.07	39.95	38.71	39.08
6178	NASDAQ	OFIX	Thu, Dec 8, 2016	38.25	39.17	37.95	38.89
6177	NASDAQ	OFIX	Wed, Dec 7, 2016	38.64	38.74	38.17	38.30
6176	NASDAQ	OFIX	Tue, Dec 6, 2016	38.29	38.98	37.85	38.75
6175	NASDAQ	OFIX	Mon, Dec 5, 2016	37.90	38.31	37.77	38.06
6174	NASDAQ	OFIX	Fri, Dec 2, 2016	36.45	37.85	36.45	37.57
6173	NASDAQ	OFIX	Thu, Dec 1, 2016	37.61	38.09	36.33	36.67
6172	NASDAQ	OFIX	Wed, Nov 30, 2016	38.10	38.10	37.34	37.67
6171	NASDAQ	OFIX	Tue, Nov 29, 2016	38.20	38.67	38.07	38.22
6170	NASDAQ	OFIX	Mon, Nov 28, 2016	38.10	38.71	38.01	38.20
6169	NASDAQ	OFIX	Fri, Nov 25, 2016	38.38	38.71	38.15	38.32
6168	NASDAQ	OFIX	Wed, Nov 23, 2016	37.95	38.64	37.95	38.13
6167	NASDAQ	OFIX	Tue, Nov 22, 2016	38.40	38.91	37.49	38.16
6166	NASDAQ	OFIX	Mon, Nov 21, 2016	38.35	38.74	37.93	38.50
6165	NASDAQ	OFIX	Fri, Nov 18, 2016	37.95	38.67	37.95	38.37
6164	NASDAQ	OFIX	Thu, Nov 17, 2016	37.07	38.05	37.04	38.02
6163	NASDAQ	OFIX	Wed, Nov 16, 2016	37.13	37.63	36.79	36.82
6162	NASDAQ	OFIX	Tue, Nov 15, 2016	37.13	37.57	37.02	37.43
6161	NASDAQ	OFIX	Mon, Nov 14, 2016	37.25	37.59	37.13	37.20
6160	NASDAQ	OFIX	Fri, Nov 11, 2016	36.89	37.58	36.44	37.03
6159	NASDAQ	OFIX	Thu, Nov 10, 2016	37.39	37.56	36.40	36.89
6158	NASDAQ	OFIX	Wed, Nov 9, 2016	36.75	37.12	36.09	37.07
6157	NASDAQ	OFIX	Tue, Nov 8, 2016	36.91	37.03	36.61	36.86
6156	NASDAQ	OFIX	Mon, Nov 7, 2016	36.24	36.99	36.17	36.91
6155	NASDAQ	OFIX	Fri, Nov 4, 2016	36.76	37.23	35.61	35.64
6154	NASDAQ	OFIX	Thu, Nov 3, 2016	36.92	37.17	36.62	36.63
6153	NASDAQ	OFIX	Wed, Nov 2, 2016	36.75	37.04	36.65	36.81
6152	NASDAQ	OFIX	Tue, Nov 1, 2016	36.32	37.67	35.77	36.79
6151	NASDAQ	OFIX	Mon, Oct 31, 2016	38.15	38.15	36.64	36.65
6150	NASDAQ	OFIX	Fri, Oct 28, 2016	37.45	38.52	37.45	38.25
6149	NASDAQ	OFIX	Thu, Oct 27, 2016	37.89	37.91	37.45	37.60
6148	NASDAQ	OFIX	Wed, Oct 26, 2016	38.66	38.85	37.96	37.98
6147	NASDAQ	OFIX	Tue, Oct 25, 2016	39.80	39.81	38.83	39.00
6146	NASDAQ	OFIX	Mon, Oct 24, 2016	39.85	40.37	39.59	39.75
6145	NASDAQ	OFIX	Fri, Oct 21, 2016	39.55	39.68	39.25	39.57
6144	NASDAQ	OFIX	Thu, Oct 20, 2016	39.87	40.07	39.32	39.83
6143	NASDAQ	OFIX	Wed, Oct 19, 2016	39.79	40.36	39.54	39.87
6142	NASDAQ	OFIX	Tue, Oct 18, 2016	40.23	41.90	39.49	39.51
6141	NASDAQ	OFIX	Mon, Oct 17, 2016	39.24	39.91	39.16	39.87
6140	NASDAQ	OFIX	Fri, Oct 14, 2016	40.23	40.45	39.11	39.17
6139	NASDAQ	OFIX	Thu, Oct 13, 2016	40.04	40.60	39.59	40.03
6138	NASDAQ	OFIX	Wed, Oct 12, 2016	39.91	40.68	39.79	40.42
6137	NASDAQ	OFIX	Tue, Oct 11, 2016	40.55	40.58	39.72	39.78
6136	NASDAQ	OFIX	Mon, Oct 10, 2016	40.44	41.22	40.44	40.55
6135	NASDAQ	OFIX	Fri, Oct 7, 2016	40.70	41.10	40.13	40.35
6134	NASDAQ	OFIX	Thu, Oct 6, 2016	40.28	40.86	40.00	40.61
6133	NASDAQ	OFIX	Wed, Oct 5, 2016	41.76	41.76	39.95	40.54
6132	NASDAQ	OFIX	Tue, Oct 4, 2016	41.94	42.36	41.40	41.57
6131	NASDAQ	OFIX	Mon, Oct 3, 2016	42.41	44.30	41.41	42.01
6130	NASDAQ	OFIX	Fri, Sep 30, 2016	42.34	43.12	41.51	42.77
6129	NASDAQ	OFIX	Thu, Sep 29, 2016	43.11	43.15	42.04	42.13
6128	NASDAQ	OFIX	Wed, Sep 28, 2016	42.62	43.13	42.36	43.11
6127	NASDAQ	OFIX	Tue, Sep 27, 2016	42.77	42.77	42.10	42.45
6126	NASDAQ	OFIX	Mon, Sep 26, 2016	43.23	43.28	42.83	42.89
6125	NASDAQ	OFIX	Fri, Sep 23, 2016	43.85	43.97	43.12	43.56
6124	NASDAQ	OFIX	Thu, Sep 22, 2016	43.88	44.29	43.57	43.97
6123	NASDAQ	OFIX	Wed, Sep 21, 2016	44.11	44.43	43.01	43.58
6122	NASDAQ	OFIX	Tue, Sep 20, 2016	44.18	44.81	43.96	44.17
6121	NASDAQ	OFIX	Mon, Sep 19, 2016	44.62	45.40	43.77	43.92
6120	NASDAQ	OFIX	Fri, Sep 16, 2016	45.00	45.00	44.25	44.48
6119	NASDAQ	OFIX	Thu, Sep 15, 2016	43.82	44.98	43.66	44.92
6118	NASDAQ	OFIX	Wed, Sep 14, 2016	43.25	43.94	42.97	43.90
6117	NASDAQ	OFIX	Tue, Sep 13, 2016	43.64	43.82	42.86	43.44
6116	NASDAQ	OFIX	Mon, Sep 12, 2016	44.07	44.57	41.36	43.83
6115	NASDAQ	OFIX	Fri, Sep 9, 2016	45.47	45.54	43.80	43.92
6114	NASDAQ	OFIX	Thu, Sep 8, 2016	45.76	45.92	45.30	45.72
6113	NASDAQ	OFIX	Wed, Sep 7, 2016	44.94	45.77	44.70	45.76
6112	NASDAQ	OFIX	Tue, Sep 6, 2016	45.37	45.37	44.48	44.94
6111	NASDAQ	OFIX	Fri, Sep 2, 2016	45.47	45.64	44.94	45.39
6110	NASDAQ	OFIX	Thu, Sep 1, 2016	45.02	45.55	44.56	45.52
6109	NASDAQ	OFIX	Wed, Aug 31, 2016	44.73	45.11	44.05	45.11
6108	NASDAQ	OFIX	Tue, Aug 30, 2016	44.00	44.63	43.98	44.59
6107	NASDAQ	OFIX	Mon, Aug 29, 2016	43.20	44.22	43.20	44.13
6106	NASDAQ	OFIX	Fri, Aug 26, 2016	43.04	43.40	42.67	43.35
6105	NASDAQ	OFIX	Thu, Aug 25, 2016	42.84	43.50	42.70	43.12
6104	NASDAQ	OFIX	Wed, Aug 24, 2016	43.28	43.49	42.65	42.89
6103	NASDAQ	OFIX	Tue, Aug 23, 2016	43.25	44.08	43.23	43.46
6102	NASDAQ	OFIX	Mon, Aug 22, 2016	43.47	43.86	43.01	43.20
6101	NASDAQ	OFIX	Fri, Aug 19, 2016	44.12	44.25	43.57	43.61
6100	NASDAQ	OFIX	Thu, Aug 18, 2016	43.32	44.23	43.16	44.20
6099	NASDAQ	OFIX	Wed, Aug 17, 2016	43.31	43.76	43.07	43.50
6098	NASDAQ	OFIX	Tue, Aug 16, 2016	43.17	43.67	43.02	43.38
6097	NASDAQ	OFIX	Mon, Aug 15, 2016	43.75	44.27	43.33	43.41
6096	NASDAQ	OFIX	Fri, Aug 12, 2016	43.73	43.73	43.02	43.53
6095	NASDAQ	OFIX	Thu, Aug 11, 2016	43.25	44.00	43.00	43.65
6094	NASDAQ	OFIX	Wed, Aug 10, 2016	42.86	43.30	42.60	43.14
6093	NASDAQ	OFIX	Tue, Aug 9, 2016	42.66	43.32	42.31	42.98
6092	NASDAQ	OFIX	Mon, Aug 8, 2016	42.38	42.73	42.08	42.47
6091	NASDAQ	OFIX	Fri, Aug 5, 2016	42.49	45.79	42.19	42.42
6090	NASDAQ	OFIX	Thu, Aug 4, 2016	42.20	42.70	42.19	42.29
6089	NASDAQ	OFIX	Wed, Aug 3, 2016	42.36	42.87	41.60	42.23
6088	NASDAQ	OFIX	Tue, Aug 2, 2016	45.96	45.96	41.78	42.48
6087	NASDAQ	OFIX	Mon, Aug 1, 2016	47.27	48.25	46.92	47.52
6086	NASDAQ	OFIX	Fri, Jul 29, 2016	47.36	47.59	46.89	47.40
6085	NASDAQ	OFIX	Thu, Jul 28, 2016	47.10	47.63	47.10	47.27
6084	NASDAQ	OFIX	Wed, Jul 27, 2016	47.37	47.42	46.91	47.29
6083	NASDAQ	OFIX	Tue, Jul 26, 2016	46.99	47.51	45.02	47.22
6082	NASDAQ	OFIX	Mon, Jul 25, 2016	47.32	47.63	46.78	47.08
6081	NASDAQ	OFIX	Fri, Jul 22, 2016	46.90	47.63	46.82	47.28
6080	NASDAQ	OFIX	Thu, Jul 21, 2016	47.11	47.45	46.91	47.05
6079	NASDAQ	OFIX	Wed, Jul 20, 2016	46.58	47.21	46.46	47.10
6078	NASDAQ	OFIX	Tue, Jul 19, 2016	46.50	46.76	46.35	46.71
6077	NASDAQ	OFIX	Mon, Jul 18, 2016	46.05	46.86	46.05	46.49
6076	NASDAQ	OFIX	Fri, Jul 15, 2016	46.38	46.38	44.98	46.08
6075	NASDAQ	OFIX	Thu, Jul 14, 2016	47.28	47.29	46.72	46.75
6074	NASDAQ	OFIX	Wed, Jul 13, 2016	47.33	47.64	47.02	47.15
6073	NASDAQ	OFIX	Tue, Jul 12, 2016	47.05	47.53	46.77	47.18
6072	NASDAQ	OFIX	Mon, Jul 11, 2016	46.71	47.70	46.62	46.98
6071	NASDAQ	OFIX	Fri, Jul 8, 2016	45.91	46.76	45.71	46.70
6070	NASDAQ	OFIX	Thu, Jul 7, 2016	45.33	45.99	45.00	45.61
6069	NASDAQ	OFIX	Wed, Jul 6, 2016	43.97	45.16	43.97	45.15
6068	NASDAQ	OFIX	Tue, Jul 5, 2016	44.12	44.54	43.88	44.23
6067	NASDAQ	OFIX	Fri, Jul 1, 2016	42.40	44.43	42.27	44.39
6066	NASDAQ	OFIX	Thu, Jun 30, 2016	42.39	43.06	42.16	42.40
6065	NASDAQ	OFIX	Wed, Jun 29, 2016	42.40	42.97	42.29	42.43
6064	NASDAQ	OFIX	Tue, Jun 28, 2016	41.90	42.47	41.75	42.08
6063	NASDAQ	OFIX	Mon, Jun 27, 2016	42.58	42.79	41.53	41.64
6062	NASDAQ	OFIX	Fri, Jun 24, 2016	43.00	43.54	41.84	42.75
6061	NASDAQ	OFIX	Thu, Jun 23, 2016	44.81	44.91	44.14	44.22
6060	NASDAQ	OFIX	Wed, Jun 22, 2016	44.73	45.10	44.12	44.33
6059	NASDAQ	OFIX	Tue, Jun 21, 2016	44.83	45.18	44.49	44.75
6058	NASDAQ	OFIX	Mon, Jun 20, 2016	44.42	45.28	44.08	44.79
6057	NASDAQ	OFIX	Fri, Jun 17, 2016	45.36	45.37	44.03	44.08
6056	NASDAQ	OFIX	Thu, Jun 16, 2016	45.09	45.55	44.32	45.36
6055	NASDAQ	OFIX	Wed, Jun 15, 2016	45.68	45.80	45.33	45.34
6054	NASDAQ	OFIX	Tue, Jun 14, 2016	45.47	45.89	44.62	45.52
6053	NASDAQ	OFIX	Mon, Jun 13, 2016	46.20	46.35	45.43	45.62
6052	NASDAQ	OFIX	Fri, Jun 10, 2016	47.25	47.25	46.13	46.16
6051	NASDAQ	OFIX	Thu, Jun 9, 2016	45.51	47.34	44.66	47.25
6050	NASDAQ	OFIX	Wed, Jun 8, 2016	44.66	45.60	44.45	45.43
6049	NASDAQ	OFIX	Tue, Jun 7, 2016	44.74	44.98	44.12	44.70
6048	NASDAQ	OFIX	Mon, Jun 6, 2016	44.90	45.23	44.44	44.55
6047	NASDAQ	OFIX	Fri, Jun 3, 2016	44.56	45.17	43.98	44.67
6046	NASDAQ	OFIX	Thu, Jun 2, 2016	44.74	44.74	44.24	44.49
6045	NASDAQ	OFIX	Wed, Jun 1, 2016	44.00	44.70	43.91	44.39
6044	NASDAQ	OFIX	Tue, May 31, 2016	44.45	44.77	43.85	44.23
6043	NASDAQ	OFIX	Fri, May 27, 2016	44.27	44.73	44.18	44.50
6042	NASDAQ	OFIX	Thu, May 26, 2016	44.37	44.75	43.85	44.13
6041	NASDAQ	OFIX	Wed, May 25, 2016	44.42	44.79	44.05	44.26
6040	NASDAQ	OFIX	Tue, May 24, 2016	43.73	44.80	43.70	44.23
6039	NASDAQ	OFIX	Mon, May 23, 2016	43.99	44.36	43.46	43.69
6038	NASDAQ	OFIX	Fri, May 20, 2016	43.29	44.38	43.16	43.95
6037	NASDAQ	OFIX	Thu, May 19, 2016	43.28	43.47	42.83	43.06
6036	NASDAQ	OFIX	Wed, May 18, 2016	42.79	43.67	42.79	43.40
6035	NASDAQ	OFIX	Tue, May 17, 2016	43.26	43.63	42.68	42.99
6034	NASDAQ	OFIX	Mon, May 16, 2016	43.12	43.69	42.74	43.19
6033	NASDAQ	OFIX	Fri, May 13, 2016	42.83	43.21	42.61	42.96
6032	NASDAQ	OFIX	Thu, May 12, 2016	43.19	43.42	42.72	42.83
6031	NASDAQ	OFIX	Wed, May 11, 2016	42.95	43.41	42.77	42.98
6030	NASDAQ	OFIX	Tue, May 10, 2016	43.23	43.35	42.69	43.10
6029	NASDAQ	OFIX	Mon, May 9, 2016	43.12	43.54	42.87	43.08
6028	NASDAQ	OFIX	Fri, May 6, 2016	43.01	43.48	42.87	42.98
6027	NASDAQ	OFIX	Thu, May 5, 2016	43.30	43.47	42.91	42.98
6026	NASDAQ	OFIX	Wed, May 4, 2016	43.03	43.78	42.84	42.98
6025	NASDAQ	OFIX	Tue, May 3, 2016	43.76	44.24	43.19	43.34
6024	NASDAQ	OFIX	Mon, May 2, 2016	43.85	44.28	43.76	43.90
6023	NASDAQ	OFIX	Fri, Apr 29, 2016	44.41	44.41	42.43	43.76
6022	NASDAQ	OFIX	Thu, Apr 28, 2016	43.27	43.81	42.83	43.23
6021	NASDAQ	OFIX	Wed, Apr 27, 2016	43.54	44.32	43.39	43.60
6020	NASDAQ	OFIX	Tue, Apr 26, 2016	43.19	44.22	42.38	43.63
6019	NASDAQ	OFIX	Mon, Apr 25, 2016	43.46	43.76	42.98	43.18
6018	NASDAQ	OFIX	Fri, Apr 22, 2016	42.91	43.95	41.89	43.66
6017	NASDAQ	OFIX	Thu, Apr 21, 2016	42.83	43.00	41.58	42.84
6016	NASDAQ	OFIX	Wed, Apr 20, 2016	42.61	43.21	42.58	42.83
6015	NASDAQ	OFIX	Tue, Apr 19, 2016	43.90	44.03	42.63	42.67
6014	NASDAQ	OFIX	Mon, Apr 18, 2016	43.83	44.33	43.38	43.79
6013	NASDAQ	OFIX	Fri, Apr 15, 2016	42.80	43.99	42.45	43.95
6012	NASDAQ	OFIX	Thu, Apr 14, 2016	41.66	43.07	41.18	42.80
6011	NASDAQ	OFIX	Wed, Apr 13, 2016	41.00	41.80	40.70	41.56
6010	NASDAQ	OFIX	Tue, Apr 12, 2016	40.85	41.28	40.54	41.00
6009	NASDAQ	OFIX	Mon, Apr 11, 2016	41.91	41.93	40.75	40.77
6008	NASDAQ	OFIX	Fri, Apr 8, 2016	41.67	41.96	41.28	41.68
6007	NASDAQ	OFIX	Thu, Apr 7, 2016	41.56	41.76	40.87	41.26
6006	NASDAQ	OFIX	Wed, Apr 6, 2016	41.00	41.96	41.00	41.82
6005	NASDAQ	OFIX	Tue, Apr 5, 2016	41.63	41.63	41.63	41.07
6004	NASDAQ	OFIX	Mon, Apr 4, 2016	41.51	41.96	39.72	41.63
6003	NASDAQ	OFIX	Fri, Apr 1, 2016	41.18	41.87	41.12	41.76
6002	NASDAQ	OFIX	Thu, Mar 31, 2016	41.58	41.83	41.42	41.68
6001	NASDAQ	OFIX	Wed, Mar 30, 2016	41.85	41.95	41.49	41.68
6000	NASDAQ	OFIX	Tue, Mar 29, 2016	40.75	41.90	40.75	40.97
5999	NASDAQ	OFIX	Mon, Mar 28, 2016	40.93	41.39	40.67	40.85
5998	NASDAQ	OFIX	Thu, Mar 24, 2016	40.92	40.92	40.92	40.65
5997	NASDAQ	OFIX	Wed, Mar 23, 2016	40.81	41.54	39.81	40.92
5996	NASDAQ	OFIX	Tue, Mar 22, 2016	40.60	41.73	40.58	41.21
5995	NASDAQ	OFIX	Mon, Mar 21, 2016	40.45	41.64	40.45	40.91
5994	NASDAQ	OFIX	Fri, Mar 18, 2016	39.88	41.04	39.88	40.33
5993	NASDAQ	OFIX	Thu, Mar 17, 2016	39.95	40.47	39.10	39.62
5992	NASDAQ	OFIX	Wed, Mar 16, 2016	41.01	41.05	40.11	40.19
5991	NASDAQ	OFIX	Tue, Mar 15, 2016	40.97	40.97	40.97	40.62
5990	NASDAQ	OFIX	Mon, Mar 14, 2016	41.02	41.72	40.89	40.97
5989	NASDAQ	OFIX	Fri, Mar 11, 2016	41.24	41.86	40.77	41.26
5988	NASDAQ	OFIX	Thu, Mar 10, 2016	41.59	41.92	40.80	41.54
5987	NASDAQ	OFIX	Wed, Mar 9, 2016	41.31	41.31	41.31	41.54
5986	NASDAQ	OFIX	Tue, Mar 8, 2016	40.90	41.50	40.81	40.90
5985	NASDAQ	OFIX	Mon, Mar 7, 2016	40.87	41.90	40.73	40.90
5984	NASDAQ	OFIX	Fri, Mar 4, 2016	41.30	41.30	41.30	41.20
5983	NASDAQ	OFIX	Thu, Mar 3, 2016	40.90	40.90	40.90	41.30
5982	NASDAQ	OFIX	Wed, Mar 2, 2016	39.65	41.97	39.24	39.55
5981	NASDAQ	OFIX	Tue, Mar 1, 2016	38.41	38.41	38.41	39.55
5980	NASDAQ	OFIX	Mon, Feb 29, 2016	38.35	38.94	38.00	38.41
5979	NASDAQ	OFIX	Fri, Feb 26, 2016	37.93	39.08	37.93	38.47
5978	NASDAQ	OFIX	Thu, Feb 25, 2016	37.25	38.26	36.78	38.01
5977	NASDAQ	OFIX	Wed, Feb 24, 2016	36.82	37.48	36.71	37.22
5976	NASDAQ	OFIX	Tue, Feb 23, 2016	36.94	37.66	36.80	37.09
5975	NASDAQ	OFIX	Mon, Feb 22, 2016	37.66	38.09	37.07	37.19
5974	NASDAQ	OFIX	Fri, Feb 19, 2016	36.99	37.78	36.05	37.37
5973	NASDAQ	OFIX	Thu, Feb 18, 2016	37.11	37.80	36.85	37.02
5972	NASDAQ	OFIX	Wed, Feb 17, 2016	37.05	37.53	36.68	37.16
5971	NASDAQ	OFIX	Tue, Feb 16, 2016	37.31	37.80	36.83	36.91
5970	NASDAQ	OFIX	Fri, Feb 12, 2016	37.65	37.70	36.54	36.88
5969	NASDAQ	OFIX	Thu, Feb 11, 2016	36.66	37.77	35.85	37.51
5968	NASDAQ	OFIX	Wed, Feb 10, 2016	36.73	37.98	36.73	37.22
5967	NASDAQ	OFIX	Tue, Feb 9, 2016	36.07	37.10	36.07	36.56
5966	NASDAQ	OFIX	Mon, Feb 8, 2016	36.58	37.08	35.89	36.35
5965	NASDAQ	OFIX	Fri, Feb 5, 2016	38.40	40.24	36.96	37.11
5964	NASDAQ	OFIX	Thu, Feb 4, 2016	38.74	39.08	38.31	38.55
5963	NASDAQ	OFIX	Wed, Feb 3, 2016	38.93	39.10	38.34	38.80
5962	NASDAQ	OFIX	Tue, Feb 2, 2016	38.84	39.21	38.70	38.78
5961	NASDAQ	OFIX	Mon, Feb 1, 2016	39.37	39.60	38.73	39.09
5960	NASDAQ	OFIX	Fri, Jan 29, 2016	38.05	39.52	38.05	39.47
5959	NASDAQ	OFIX	Thu, Jan 28, 2016	38.67	38.67	37.63	37.80
5958	NASDAQ	OFIX	Wed, Jan 27, 2016	39.04	39.26	38.18	38.26
5957	NASDAQ	OFIX	Tue, Jan 26, 2016	39.24	40.03	38.85	39.23
5956	NASDAQ	OFIX	Mon, Jan 25, 2016	38.76	39.51	38.51	38.95
5955	NASDAQ	OFIX	Fri, Jan 22, 2016	39.24	39.71	38.60	38.84
5954	NASDAQ	OFIX	Thu, Jan 21, 2016	39.96	39.96	38.63	38.85
5953	NASDAQ	OFIX	Wed, Jan 20, 2016	38.72	40.07	37.74	39.88
5952	NASDAQ	OFIX	Tue, Jan 19, 2016	39.65	39.97	38.34	39.18
5951	NASDAQ	OFIX	Fri, Jan 15, 2016	38.74	39.42	38.13	39.23
5950	NASDAQ	OFIX	Thu, Jan 14, 2016	39.01	40.18	38.86	39.69
5949	NASDAQ	OFIX	Wed, Jan 13, 2016	38.20	39.34	37.77	38.81
5948	NASDAQ	OFIX	Tue, Jan 12, 2016	38.33	38.59	37.63	37.89
5947	NASDAQ	OFIX	Mon, Jan 11, 2016	38.31	38.88	37.76	38.09
5946	NASDAQ	OFIX	Fri, Jan 8, 2016	39.10	39.71	37.85	38.08
5945	NASDAQ	OFIX	Thu, Jan 7, 2016	39.40	39.72	38.42	39.08
5944	NASDAQ	OFIX	Wed, Jan 6, 2016	38.91	40.24	38.91	40.00
5943	NASDAQ	OFIX	Tue, Jan 5, 2016	38.57	40.02	38.28	39.43
5942	NASDAQ	OFIX	Mon, Jan 4, 2016	38.54	39.16	38.02	38.50
5941	NASDAQ	OFIX	Thu, Dec 31, 2015	39.44	39.88	38.98	39.21
5940	NASDAQ	OFIX	Wed, Dec 30, 2015	39.82	40.02	39.48	39.58
5939	NASDAQ	OFIX	Tue, Dec 29, 2015	39.36	40.37	39.36	39.76
5938	NASDAQ	OFIX	Mon, Dec 28, 2015	40.07	40.35	39.02	39.21
5937	NASDAQ	OFIX	Thu, Dec 24, 2015	39.78	40.50	39.78	40.34
5936	NASDAQ	OFIX	Wed, Dec 23, 2015	39.88	40.22	39.41	39.72
5935	NASDAQ	OFIX	Tue, Dec 22, 2015	39.30	39.77	38.94	39.75
5934	NASDAQ	OFIX	Mon, Dec 21, 2015	38.77	39.22	38.18	39.16
5933	NASDAQ	OFIX	Fri, Dec 18, 2015	38.66	39.27	38.43	38.48
5932	NASDAQ	OFIX	Thu, Dec 17, 2015	39.44	40.28	38.82	38.90
5931	NASDAQ	OFIX	Wed, Dec 16, 2015	39.46	39.47	38.72	39.37
5930	NASDAQ	OFIX	Tue, Dec 15, 2015	38.06	39.27	38.06	39.11
5929	NASDAQ	OFIX	Mon, Dec 14, 2015	38.45	39.12	37.55	37.80
5928	NASDAQ	OFIX	Fri, Dec 11, 2015	38.49	38.98	38.24	38.51
5927	NASDAQ	OFIX	Thu, Dec 10, 2015	38.69	39.52	38.56	39.08
5926	NASDAQ	OFIX	Wed, Dec 9, 2015	39.07	39.07	38.66	38.75
5925	NASDAQ	OFIX	Tue, Dec 8, 2015	38.78	39.34	38.78	39.14
5924	NASDAQ	OFIX	Mon, Dec 7, 2015	39.67	40.02	39.00	39.18
5923	NASDAQ	OFIX	Fri, Dec 4, 2015	38.70	40.24	38.64	39.88
5922	NASDAQ	OFIX	Thu, Dec 3, 2015	39.83	39.84	38.74	38.74
5921	NASDAQ	OFIX	Wed, Dec 2, 2015	39.57	40.56	39.57	39.79
5920	NASDAQ	OFIX	Tue, Dec 1, 2015	39.79	40.03	39.27	39.79
5919	NASDAQ	OFIX	Mon, Nov 30, 2015	40.53	40.90	39.53	39.56
5918	NASDAQ	OFIX	Fri, Nov 27, 2015	39.70	40.61	39.35	40.56
5917	NASDAQ	OFIX	Wed, Nov 25, 2015	39.33	39.78	39.15	39.61
5916	NASDAQ	OFIX	Tue, Nov 24, 2015	39.24	39.96	39.02	39.39
5915	NASDAQ	OFIX	Mon, Nov 23, 2015	38.76	39.77	38.71	39.38
5914	NASDAQ	OFIX	Fri, Nov 20, 2015	38.90	39.18	38.17	38.94
5913	NASDAQ	OFIX	Thu, Nov 19, 2015	38.85	39.32	38.59	38.65
5912	NASDAQ	OFIX	Wed, Nov 18, 2015	39.02	39.54	38.53	38.83
5911	NASDAQ	OFIX	Tue, Nov 17, 2015	39.25	40.06	38.87	38.95
5910	NASDAQ	OFIX	Mon, Nov 16, 2015	39.26	39.76	39.01	39.20
5909	NASDAQ	OFIX	Fri, Nov 13, 2015	39.27	40.41	39.11	39.41
5908	NASDAQ	OFIX	Thu, Nov 12, 2015	40.49	40.83	39.46	39.51
5907	NASDAQ	OFIX	Wed, Nov 11, 2015	41.73	42.61	40.71	40.80
5906	NASDAQ	OFIX	Tue, Nov 10, 2015	40.95	41.85	40.73	41.71
5905	NASDAQ	OFIX	Mon, Nov 9, 2015	41.22	41.75	40.55	41.16
5904	NASDAQ	OFIX	Fri, Nov 6, 2015	40.53	41.61	40.05	41.36
5903	NASDAQ	OFIX	Thu, Nov 5, 2015	40.05	40.73	40.00	40.45
5902	NASDAQ	OFIX	Wed, Nov 4, 2015	37.00	42.00	37.00	40.32
5901	NASDAQ	OFIX	Tue, Nov 3, 2015	35.04	35.35	34.29	35.32
5900	NASDAQ	OFIX	Mon, Nov 2, 2015	34.03	35.49	33.74	35.23
5899	NASDAQ	OFIX	Fri, Oct 30, 2015	34.48	34.71	33.91	34.05
5898	NASDAQ	OFIX	Thu, Oct 29, 2015	35.14	35.22	34.33	34.49
5897	NASDAQ	OFIX	Wed, Oct 28, 2015	33.75	35.40	33.54	35.35
5896	NASDAQ	OFIX	Tue, Oct 27, 2015	33.50	34.03	33.49	33.78
5895	NASDAQ	OFIX	Mon, Oct 26, 2015	33.66	34.60	33.48	33.56
5894	NASDAQ	OFIX	Fri, Oct 23, 2015	33.27	34.60	33.03	33.78
5893	NASDAQ	OFIX	Thu, Oct 22, 2015	33.25	33.29	32.45	33.08
5892	NASDAQ	OFIX	Wed, Oct 21, 2015	33.32	34.12	32.88	33.22
5891	NASDAQ	OFIX	Tue, Oct 20, 2015	33.76	33.96	32.72	33.23
5890	NASDAQ	OFIX	Mon, Oct 19, 2015	33.30	33.87	33.13	33.75
5889	NASDAQ	OFIX	Fri, Oct 16, 2015	33.25	33.62	33.07	33.50
5888	NASDAQ	OFIX	Thu, Oct 15, 2015	33.15	33.38	32.58	33.25
5887	NASDAQ	OFIX	Wed, Oct 14, 2015	33.10	33.40	32.67	32.84
5886	NASDAQ	OFIX	Tue, Oct 13, 2015	33.51	33.80	33.11	33.11
5885	NASDAQ	OFIX	Mon, Oct 12, 2015	33.57	33.76	32.80	33.53
5884	NASDAQ	OFIX	Fri, Oct 9, 2015	32.68	33.61	32.25	33.45
5883	NASDAQ	OFIX	Thu, Oct 8, 2015	33.11	33.36	32.39	32.51
5882	NASDAQ	OFIX	Wed, Oct 7, 2015	33.33	33.40	32.55	33.18
5881	NASDAQ	OFIX	Tue, Oct 6, 2015	34.75	34.77	33.05	33.13
5880	NASDAQ	OFIX	Mon, Oct 5, 2015	34.24	36.57	33.64	34.43
5879	NASDAQ	OFIX	Fri, Oct 2, 2015	33.37	34.24	32.66	34.05
5878	NASDAQ	OFIX	Thu, Oct 1, 2015	33.65	33.67	32.89	33.59
5877	NASDAQ	OFIX	Wed, Sep 30, 2015	33.03	33.98	32.59	33.75
5876	NASDAQ	OFIX	Tue, Sep 29, 2015	32.90	33.62	32.34	32.68
5875	NASDAQ	OFIX	Mon, Sep 28, 2015	34.17	34.44	32.54	32.98
5874	NASDAQ	OFIX	Fri, Sep 25, 2015	36.08	36.08	34.07	34.19
5873	NASDAQ	OFIX	Thu, Sep 24, 2015	35.53	35.93	34.01	35.85
5872	NASDAQ	OFIX	Wed, Sep 23, 2015	35.80	35.98	35.03	35.86
5871	NASDAQ	OFIX	Tue, Sep 22, 2015	36.08	36.08	35.30	35.56
5870	NASDAQ	OFIX	Mon, Sep 21, 2015	36.29	36.81	35.96	36.35
5869	NASDAQ	OFIX	Fri, Sep 18, 2015	36.48	37.16	35.74	35.95
5868	NASDAQ	OFIX	Thu, Sep 17, 2015	36.35	37.10	36.13	36.96
5867	NASDAQ	OFIX	Wed, Sep 16, 2015	36.30	36.52	36.04	36.45
5866	NASDAQ	OFIX	Tue, Sep 15, 2015	36.30	36.79	36.10	36.20
5865	NASDAQ	OFIX	Mon, Sep 14, 2015	36.68	36.68	36.16	36.24
5864	NASDAQ	OFIX	Fri, Sep 11, 2015	36.00	37.10	35.95	36.70
5863	NASDAQ	OFIX	Thu, Sep 10, 2015	36.37	36.67	36.00	36.04
5862	NASDAQ	OFIX	Wed, Sep 9, 2015	37.47	37.60	36.42	36.45
5861	NASDAQ	OFIX	Tue, Sep 8, 2015	37.47	37.99	36.95	37.21
5860	NASDAQ	OFIX	Fri, Sep 4, 2015	36.84	37.47	36.71	37.00
5859	NASDAQ	OFIX	Thu, Sep 3, 2015	37.17	37.69	36.88	37.28
5858	NASDAQ	OFIX	Wed, Sep 2, 2015	37.42	37.58	36.97	37.23
5857	NASDAQ	OFIX	Tue, Sep 1, 2015	36.87	37.55	36.72	36.94
5856	NASDAQ	OFIX	Mon, Aug 31, 2015	37.81	38.00	37.16	37.48
5855	NASDAQ	OFIX	Fri, Aug 28, 2015	37.19	38.13	37.12	38.08
5854	NASDAQ	OFIX	Thu, Aug 27, 2015	38.00	38.00	36.83	37.38
5853	NASDAQ	OFIX	Wed, Aug 26, 2015	37.01	37.35	36.12	37.17
5852	NASDAQ	OFIX	Tue, Aug 25, 2015	37.53	37.53	36.17	36.24
5851	NASDAQ	OFIX	Mon, Aug 24, 2015	36.67	38.00	36.44	36.53
5850	NASDAQ	OFIX	Fri, Aug 21, 2015	37.41	38.97	37.41	38.14
5849	NASDAQ	OFIX	Thu, Aug 20, 2015	38.00	38.59	37.85	38.01
5848	NASDAQ	OFIX	Wed, Aug 19, 2015	38.77	38.77	37.99	38.43
5847	NASDAQ	OFIX	Tue, Aug 18, 2015	40.51	40.76	38.37	38.86
5846	NASDAQ	OFIX	Mon, Aug 17, 2015	38.80	40.44	38.69	40.41
5845	NASDAQ	OFIX	Fri, Aug 14, 2015	38.43	39.00	37.94	38.95
5844	NASDAQ	OFIX	Thu, Aug 13, 2015	38.62	38.74	38.21	38.58
5843	NASDAQ	OFIX	Wed, Aug 12, 2015	38.48	38.82	37.83	38.49
5842	NASDAQ	OFIX	Tue, Aug 11, 2015	38.49	38.90	38.15	38.63
5841	NASDAQ	OFIX	Mon, Aug 10, 2015	39.00	39.13	38.35	38.76
5840	NASDAQ	OFIX	Fri, Aug 7, 2015	38.00	39.09	37.68	38.96
5839	NASDAQ	OFIX	Thu, Aug 6, 2015	38.87	39.66	37.87	38.06
5838	NASDAQ	OFIX	Wed, Aug 5, 2015	37.08	42.10	37.03	38.92
5837	NASDAQ	OFIX	Tue, Aug 4, 2015	34.28	35.04	34.10	34.81
5836	NASDAQ	OFIX	Mon, Aug 3, 2015	33.46	34.27	33.20	34.20
5835	NASDAQ	OFIX	Fri, Jul 31, 2015	33.49	33.82	33.26	33.36
5834	NASDAQ	OFIX	Thu, Jul 30, 2015	33.43	33.93	33.08	33.46
5833	NASDAQ	OFIX	Wed, Jul 29, 2015	33.92	34.13	33.60	33.63
5832	NASDAQ	OFIX	Tue, Jul 28, 2015	33.36	33.88	32.80	33.88
5831	NASDAQ	OFIX	Mon, Jul 27, 2015	33.06	33.40	32.73	33.23
5830	NASDAQ	OFIX	Fri, Jul 24, 2015	33.35	33.67	32.75	33.28
5829	NASDAQ	OFIX	Thu, Jul 23, 2015	32.70	33.59	31.81	33.25
5828	NASDAQ	OFIX	Wed, Jul 22, 2015	32.51	33.04	32.01	32.71
5827	NASDAQ	OFIX	Tue, Jul 21, 2015	33.19	33.42	32.73	32.87
5826	NASDAQ	OFIX	Mon, Jul 20, 2015	33.48	33.48	32.88	33.16
5825	NASDAQ	OFIX	Fri, Jul 17, 2015	33.51	33.51	32.83	33.37
5824	NASDAQ	OFIX	Thu, Jul 16, 2015	33.29	33.58	32.86	33.43
5823	NASDAQ	OFIX	Wed, Jul 15, 2015	33.89	34.17	33.12	33.39
5822	NASDAQ	OFIX	Tue, Jul 14, 2015	34.44	34.56	33.84	34.09
5821	NASDAQ	OFIX	Mon, Jul 13, 2015	33.40	34.64	32.88	34.40
5820	NASDAQ	OFIX	Fri, Jul 10, 2015	32.52	34.73	32.52	33.22
5819	NASDAQ	OFIX	Thu, Jul 9, 2015	32.17	32.33	31.66	31.83
5818	NASDAQ	OFIX	Wed, Jul 8, 2015	31.81	32.98	31.40	32.01
5817	NASDAQ	OFIX	Tue, Jul 7, 2015	32.74	33.03	31.65	32.05
5816	NASDAQ	OFIX	Mon, Jul 6, 2015	32.92	33.16	32.38	32.80
5815	NASDAQ	OFIX	Thu, Jul 2, 2015	32.92	33.38	32.28	33.22
5814	NASDAQ	OFIX	Wed, Jul 1, 2015	33.36	33.36	32.46	32.95
5813	NASDAQ	OFIX	Tue, Jun 30, 2015	33.26	33.34	32.70	33.12
5812	NASDAQ	OFIX	Mon, Jun 29, 2015	33.15	33.49	32.70	32.95
5811	NASDAQ	OFIX	Fri, Jun 26, 2015	33.25	33.40	33.04	33.27
5810	NASDAQ	OFIX	Thu, Jun 25, 2015	33.50	33.50	33.19	33.24
5809	NASDAQ	OFIX	Wed, Jun 24, 2015	34.35	34.48	33.28	33.35
5808	NASDAQ	OFIX	Tue, Jun 23, 2015	34.77	34.77	33.88	34.34
5807	NASDAQ	OFIX	Mon, Jun 22, 2015	34.70	35.08	34.37	34.72
5806	NASDAQ	OFIX	Fri, Jun 19, 2015	34.95	34.96	34.28	34.42
5805	NASDAQ	OFIX	Thu, Jun 18, 2015	33.53	34.94	33.53	34.84
5804	NASDAQ	OFIX	Wed, Jun 17, 2015	33.52	33.77	33.22	33.49
5803	NASDAQ	OFIX	Tue, Jun 16, 2015	33.00	33.58	32.87	33.32
5802	NASDAQ	OFIX	Mon, Jun 15, 2015	33.80	33.99	33.03	33.12
5801	NASDAQ	OFIX	Fri, Jun 12, 2015	34.36	34.38	33.91	33.97
5800	NASDAQ	OFIX	Thu, Jun 11, 2015	33.59	34.39	33.59	34.38
5799	NASDAQ	OFIX	Wed, Jun 10, 2015	34.02	34.38	33.41	33.57
5798	NASDAQ	OFIX	Tue, Jun 9, 2015	33.59	34.14	33.00	33.82
5797	NASDAQ	OFIX	Mon, Jun 8, 2015	33.57	34.41	33.39	33.67
5796	NASDAQ	OFIX	Fri, Jun 5, 2015	33.46	33.96	33.17	33.89
5795	NASDAQ	OFIX	Thu, Jun 4, 2015	34.21	34.32	33.29	33.66
5794	NASDAQ	OFIX	Wed, Jun 3, 2015	33.79	34.70	33.70	34.48
5793	NASDAQ	OFIX	Tue, Jun 2, 2015	32.60	33.45	32.50	33.17
5792	NASDAQ	OFIX	Mon, Jun 1, 2015	32.80	33.20	32.34	32.61
5791	NASDAQ	OFIX	Fri, May 29, 2015	33.23	33.40	32.45	32.77
5790	NASDAQ	OFIX	Thu, May 28, 2015	33.73	33.76	33.06	33.10
5789	NASDAQ	OFIX	Wed, May 27, 2015	34.19	34.35	33.30	33.78
5788	NASDAQ	OFIX	Tue, May 26, 2015	33.80	34.32	33.76	34.06
5787	NASDAQ	OFIX	Fri, May 22, 2015	33.59	34.04	32.73	33.92
5786	NASDAQ	OFIX	Thu, May 21, 2015	32.38	33.73	32.11	33.62
5785	NASDAQ	OFIX	Wed, May 20, 2015	32.75	32.90	32.25	32.63
5784	NASDAQ	OFIX	Tue, May 19, 2015	32.70	32.82	31.50	32.68
5783	NASDAQ	OFIX	Mon, May 18, 2015	32.50	33.05	32.05	32.79
5782	NASDAQ	OFIX	Fri, May 15, 2015	32.31	32.58	32.04	32.54
5781	NASDAQ	OFIX	Thu, May 14, 2015	32.08	32.46	32.01	32.33
5780	NASDAQ	OFIX	Wed, May 13, 2015	31.98	32.02	31.37	31.86
5779	NASDAQ	OFIX	Tue, May 12, 2015	31.88	32.12	31.30	31.84
5778	NASDAQ	OFIX	Mon, May 11, 2015	31.84	32.24	31.54	31.88
5777	NASDAQ	OFIX	Fri, May 8, 2015	32.20	32.62	31.80	31.84
5776	NASDAQ	OFIX	Thu, May 7, 2015	32.04	35.14	31.71	31.94
5775	NASDAQ	OFIX	Wed, May 6, 2015	32.16	33.74	31.82	31.98
5774	NASDAQ	OFIX	Tue, May 5, 2015	32.60	33.01	32.02	32.21
5773	NASDAQ	OFIX	Mon, May 4, 2015	33.25	33.46	32.54	32.57
5772	NASDAQ	OFIX	Fri, May 1, 2015	32.40	33.46	32.40	33.34
5771	NASDAQ	OFIX	Thu, Apr 30, 2015	35.20	35.20	32.08	32.31
5770	NASDAQ	OFIX	Wed, Apr 29, 2015	36.19	36.58	35.82	36.03
5769	NASDAQ	OFIX	Tue, Apr 28, 2015	36.04	36.58	35.80	36.24
5768	NASDAQ	OFIX	Mon, Apr 27, 2015	36.62	36.91	35.56	35.96
5767	NASDAQ	OFIX	Fri, Apr 24, 2015	36.47	36.83	36.29	36.46
5766	NASDAQ	OFIX	Thu, Apr 23, 2015	36.09	36.85	36.09	36.36
5765	NASDAQ	OFIX	Wed, Apr 22, 2015	36.41	36.67	35.92	36.22
5764	NASDAQ	OFIX	Tue, Apr 21, 2015	36.45	36.88	36.33	36.43
5763	NASDAQ	OFIX	Mon, Apr 20, 2015	36.68	36.85	36.14	36.34
5762	NASDAQ	OFIX	Fri, Apr 17, 2015	37.03	37.25	36.32	36.58
5761	NASDAQ	OFIX	Thu, Apr 16, 2015	37.54	37.73	37.10	37.32
5760	NASDAQ	OFIX	Wed, Apr 15, 2015	37.55	37.67	37.32	37.59
5759	NASDAQ	OFIX	Tue, Apr 14, 2015	37.73	37.88	37.13	37.36
5758	NASDAQ	OFIX	Mon, Apr 13, 2015	37.26	37.92	37.14	37.53
5757	NASDAQ	OFIX	Fri, Apr 10, 2015	37.93	38.00	37.18	37.32
5756	NASDAQ	OFIX	Thu, Apr 9, 2015	37.85	38.10	37.67	37.71
5755	NASDAQ	OFIX	Wed, Apr 8, 2015	37.14	38.04	37.14	37.84
5754	NASDAQ	OFIX	Tue, Apr 7, 2015	37.75	38.02	37.17	37.20
5753	NASDAQ	OFIX	Mon, Apr 6, 2015	36.74	37.94	36.48	37.75
5752	NASDAQ	OFIX	Thu, Apr 2, 2015	37.70	38.94	36.13	36.87
5751	NASDAQ	OFIX	Wed, Apr 1, 2015	35.69	37.69	35.61	37.67
5750	NASDAQ	OFIX	Tue, Mar 31, 2015	31.12	36.50	30.99	35.89
5749	NASDAQ	OFIX	Mon, Mar 30, 2015	30.48	31.35	30.34	31.31
5748	NASDAQ	OFIX	Fri, Mar 27, 2015	30.14	30.54	29.99	30.46
5747	NASDAQ	OFIX	Thu, Mar 26, 2015	30.42	30.46	30.06	30.22
5746	NASDAQ	OFIX	Wed, Mar 25, 2015	31.36	31.39	30.49	30.52
5745	NASDAQ	OFIX	Tue, Mar 24, 2015	31.58	31.86	31.12	31.44
5744	NASDAQ	OFIX	Mon, Mar 23, 2015	31.73	31.97	31.56	31.66
5743	NASDAQ	OFIX	Fri, Mar 20, 2015	32.19	32.27	31.60	31.67
5742	NASDAQ	OFIX	Thu, Mar 19, 2015	31.90	32.10	31.80	31.94
5741	NASDAQ	OFIX	Wed, Mar 18, 2015	32.12	32.12	31.65	31.90
5740	NASDAQ	OFIX	Tue, Mar 17, 2015	32.49	32.53	31.87	32.10
5739	NASDAQ	OFIX	Mon, Mar 16, 2015	33.01	33.01	32.41	32.59
5738	NASDAQ	OFIX	Fri, Mar 13, 2015	33.57	33.57	32.55	32.80
5737	NASDAQ	OFIX	Thu, Mar 12, 2015	33.32	33.68	32.83	33.66
5736	NASDAQ	OFIX	Wed, Mar 11, 2015	33.14	33.25	32.76	33.07
5735	NASDAQ	OFIX	Tue, Mar 10, 2015	33.00	33.25	33.00	33.00
5734	NASDAQ	OFIX	Mon, Mar 9, 2015	33.00	33.33	33.00	33.03
5733	NASDAQ	OFIX	Fri, Mar 6, 2015	33.35	33.59	33.04	33.15
5732	NASDAQ	OFIX	Thu, Mar 5, 2015	33.39	33.70	33.26	33.64
5731	NASDAQ	OFIX	Wed, Mar 4, 2015	33.00	33.41	33.00	33.34
5730	NASDAQ	OFIX	Tue, Mar 3, 2015	32.40	33.35	32.31	33.11
5729	NASDAQ	OFIX	Mon, Mar 2, 2015	32.35	32.76	32.13	32.60
5728	NASDAQ	OFIX	Fri, Feb 27, 2015	32.13	32.49	31.91	32.43
5727	NASDAQ	OFIX	Thu, Feb 26, 2015	32.04	32.30	31.87	32.20
5726	NASDAQ	OFIX	Wed, Feb 25, 2015	32.10	32.19	31.55	31.99
5725	NASDAQ	OFIX	Tue, Feb 24, 2015	32.13	32.32	31.73	32.01
5724	NASDAQ	OFIX	Mon, Feb 23, 2015	31.79	32.30	31.79	32.20
5723	NASDAQ	OFIX	Fri, Feb 20, 2015	32.33	32.33	31.78	31.99
5722	NASDAQ	OFIX	Thu, Feb 19, 2015	32.06	32.40	31.96	32.26
5721	NASDAQ	OFIX	Wed, Feb 18, 2015	31.84	32.18	31.51	32.06
5720	NASDAQ	OFIX	Tue, Feb 17, 2015	32.02	32.22	31.46	32.01
5719	NASDAQ	OFIX	Fri, Feb 13, 2015	31.88	32.22	31.34	32.09
5718	NASDAQ	OFIX	Thu, Feb 12, 2015	32.11	32.52	31.63	31.76
5717	NASDAQ	OFIX	Wed, Feb 11, 2015	31.35	32.22	31.35	31.99
5716	NASDAQ	OFIX	Tue, Feb 10, 2015	31.74	31.74	30.99	31.46
5715	NASDAQ	OFIX	Mon, Feb 9, 2015	31.99	32.09	31.36	31.45
5714	NASDAQ	OFIX	Fri, Feb 6, 2015	32.39	32.39	31.69	32.13
5713	NASDAQ	OFIX	Thu, Feb 5, 2015	31.58	32.49	31.55	32.36
5712	NASDAQ	OFIX	Wed, Feb 4, 2015	31.00	31.61	30.87	31.40
5711	NASDAQ	OFIX	Tue, Feb 3, 2015	30.94	31.26	30.61	31.17
5710	NASDAQ	OFIX	Mon, Feb 2, 2015	30.67	30.79	29.54	30.74
5709	NASDAQ	OFIX	Fri, Jan 30, 2015	31.00	31.57	30.40	30.50
5708	NASDAQ	OFIX	Thu, Jan 29, 2015	30.78	31.36	30.43	31.27
5707	NASDAQ	OFIX	Wed, Jan 28, 2015	31.61	31.61	30.46	30.61
5706	NASDAQ	OFIX	Tue, Jan 27, 2015	31.24	31.94	31.05	31.49
5705	NASDAQ	OFIX	Mon, Jan 26, 2015	31.59	31.63	31.01	31.55
5704	NASDAQ	OFIX	Fri, Jan 23, 2015	31.14	31.75	30.75	31.51
5703	NASDAQ	OFIX	Thu, Jan 22, 2015	30.47	31.33	30.05	31.06
5702	NASDAQ	OFIX	Wed, Jan 21, 2015	30.10	30.47	29.94	30.30
5701	NASDAQ	OFIX	Tue, Jan 20, 2015	29.48	30.36	29.20	30.26
5700	NASDAQ	OFIX	Fri, Jan 16, 2015	29.00	29.57	28.61	29.53
5699	NASDAQ	OFIX	Thu, Jan 15, 2015	29.50	29.50	28.90	29.00
5698	NASDAQ	OFIX	Wed, Jan 14, 2015	28.69	29.52	28.69	29.39
5697	NASDAQ	OFIX	Tue, Jan 13, 2015	28.49	29.03	28.20	28.94
5696	NASDAQ	OFIX	Mon, Jan 12, 2015	28.36	28.87	28.05	28.31
5695	NASDAQ	OFIX	Fri, Jan 9, 2015	29.14	29.14	28.44	28.51
5694	NASDAQ	OFIX	Thu, Jan 8, 2015	29.38	29.58	29.07	29.20
5693	NASDAQ	OFIX	Wed, Jan 7, 2015	29.25	29.41	28.70	29.16
5692	NASDAQ	OFIX	Tue, Jan 6, 2015	29.56	29.56	28.59	29.01
5691	NASDAQ	OFIX	Mon, Jan 5, 2015	29.53	29.85	29.20	29.44
5690	NASDAQ	OFIX	Fri, Jan 2, 2015	30.25	30.50	29.16	29.73
5689	NASDAQ	OFIX	Wed, Dec 31, 2014	30.77	30.79	30.00	30.06
5688	NASDAQ	OFIX	Tue, Dec 30, 2014	30.37	30.86	30.23	30.64
5687	NASDAQ	OFIX	Mon, Dec 29, 2014	30.79	30.89	30.35	30.52
5686	NASDAQ	OFIX	Fri, Dec 26, 2014	30.93	30.93	30.55	30.78
5685	NASDAQ	OFIX	Wed, Dec 24, 2014	30.52	31.05	30.29	30.81
5684	NASDAQ	OFIX	Tue, Dec 23, 2014	30.96	30.96	30.26	30.45
5683	NASDAQ	OFIX	Mon, Dec 22, 2014	30.87	31.11	30.16	30.78
5682	NASDAQ	OFIX	Fri, Dec 19, 2014	30.39	31.09	30.17	30.93
5681	NASDAQ	OFIX	Thu, Dec 18, 2014	30.39	30.56	29.95	30.53
5680	NASDAQ	OFIX	Wed, Dec 17, 2014	29.43	30.22	29.32	30.07
5679	NASDAQ	OFIX	Tue, Dec 16, 2014	30.16	30.55	29.26	29.31
5678	NASDAQ	OFIX	Mon, Dec 15, 2014	30.73	31.31	30.25	30.28
5677	NASDAQ	OFIX	Fri, Dec 12, 2014	30.53	30.86	30.20	30.65
5676	NASDAQ	OFIX	Thu, Dec 11, 2014	30.44	31.41	30.44	30.89
5675	NASDAQ	OFIX	Wed, Dec 10, 2014	30.36	30.69	29.91	30.24
5674	NASDAQ	OFIX	Tue, Dec 9, 2014	29.18	30.57	29.16	30.54
5673	NASDAQ	OFIX	Mon, Dec 8, 2014	29.51	29.95	29.40	29.48
5672	NASDAQ	OFIX	Fri, Dec 5, 2014	28.63	29.70	28.61	29.62
5671	NASDAQ	OFIX	Thu, Dec 4, 2014	28.48	28.95	28.36	28.61
5670	NASDAQ	OFIX	Wed, Dec 3, 2014	28.28	28.66	27.93	28.57
5669	NASDAQ	OFIX	Tue, Dec 2, 2014	28.14	28.35	28.11	28.25
5668	NASDAQ	OFIX	Mon, Dec 1, 2014	27.85	28.40	27.92	28.15
5667	NASDAQ	OFIX	Fri, Nov 28, 2014	28.21	28.30	27.85	27.92
5666	NASDAQ	OFIX	Wed, Nov 26, 2014	28.22	28.36	28.11	28.24
5665	NASDAQ	OFIX	Tue, Nov 25, 2014	28.39	28.34	28.08	28.18
5664	NASDAQ	OFIX	Mon, Nov 24, 2014	28.21	28.38	28.18	28.30
5663	NASDAQ	OFIX	Fri, Nov 21, 2014	28.45	28.50	27.93	28.15
5662	NASDAQ	OFIX	Thu, Nov 20, 2014	28.11	28.38	27.86	28.33
5661	NASDAQ	OFIX	Wed, Nov 19, 2014	28.09	28.42	27.89	28.17
5660	NASDAQ	OFIX	Tue, Nov 18, 2014	28.48	28.48	28.07	28.19
5659	NASDAQ	OFIX	Mon, Nov 17, 2014	28.47	28.67	28.36	28.45
5658	NASDAQ	OFIX	Fri, Nov 14, 2014	28.48	28.76	28.29	28.54
5657	NASDAQ	OFIX	Thu, Nov 13, 2014	28.90	29.05	28.81	28.87
5656	NASDAQ	OFIX	Wed, Nov 12, 2014	28.76	29.08	28.51	28.85
5655	NASDAQ	OFIX	Tue, Nov 11, 2014	28.88	29.06	28.34	28.94
5654	NASDAQ	OFIX	Mon, Nov 10, 2014	29.01	29.26	28.75	28.98
5653	NASDAQ	OFIX	Fri, Nov 7, 2014	28.96	29.27	28.69	29.01
5652	NASDAQ	OFIX	Thu, Nov 6, 2014	29.19	29.31	28.94	29.00
5651	NASDAQ	OFIX	Wed, Nov 5, 2014	29.19	29.21	28.85	29.20
5650	NASDAQ	OFIX	Tue, Nov 4, 2014	28.95	29.30	28.77	29.02
5649	NASDAQ	OFIX	Mon, Nov 3, 2014	29.46	29.58	29.00	29.07
5648	NASDAQ	OFIX	Fri, Oct 31, 2014	29.54	30.01	29.29	29.35
5647	NASDAQ	OFIX	Thu, Oct 30, 2014	29.12	29.53	28.85	29.42
5646	NASDAQ	OFIX	Wed, Oct 29, 2014	29.21	29.51	29.06	29.33
5645	NASDAQ	OFIX	Tue, Oct 28, 2014	28.77	29.28	28.77	29.11
5644	NASDAQ	OFIX	Mon, Oct 27, 2014	28.59	28.90	28.20	28.72
5643	NASDAQ	OFIX	Fri, Oct 24, 2014	28.76	29.04	28.46	28.82
5642	NASDAQ	OFIX	Thu, Oct 23, 2014	29.13	29.13	28.57	28.71
5641	NASDAQ	OFIX	Wed, Oct 22, 2014	28.66	29.22	28.65	28.90
5640	NASDAQ	OFIX	Tue, Oct 21, 2014	28.35	28.63	27.98	28.50
5639	NASDAQ	OFIX	Mon, Oct 20, 2014	27.93	28.49	27.67	28.29
5638	NASDAQ	OFIX	Fri, Oct 17, 2014	28.31	28.31	27.77	28.04
5637	NASDAQ	OFIX	Thu, Oct 16, 2014	27.54	28.14	26.96	27.91
5636	NASDAQ	OFIX	Wed, Oct 15, 2014	28.23	28.98	27.50	27.99
5635	NASDAQ	OFIX	Tue, Oct 14, 2014	28.81	29.25	28.26	28.48
5634	NASDAQ	OFIX	Mon, Oct 13, 2014	28.66	28.96	28.40	28.67
5633	NASDAQ	OFIX	Fri, Oct 10, 2014	29.18	29.49	28.52	28.73
5632	NASDAQ	OFIX	Thu, Oct 9, 2014	30.90	30.90	29.26	29.34
5631	NASDAQ	OFIX	Wed, Oct 8, 2014	30.31	31.20	30.22	30.99
5630	NASDAQ	OFIX	Tue, Oct 7, 2014	30.60	30.73	30.39	30.44
5629	NASDAQ	OFIX	Mon, Oct 6, 2014	30.79	31.09	30.28	30.89
5628	NASDAQ	OFIX	Fri, Oct 3, 2014	31.33	31.33	30.79	30.82
5627	NASDAQ	OFIX	Thu, Oct 2, 2014	30.42	31.29	30.42	31.01
5626	NASDAQ	OFIX	Wed, Oct 1, 2014	30.85	31.26	30.22	30.38
5625	NASDAQ	OFIX	Tue, Sep 30, 2014	31.16	31.32	30.82	30.96
5624	NASDAQ	OFIX	Mon, Sep 29, 2014	30.50	31.20	30.40	31.13
5623	NASDAQ	OFIX	Fri, Sep 26, 2014	30.17	31.30	30.00	30.84
5622	NASDAQ	OFIX	Thu, Sep 25, 2014	30.93	31.11	29.75	30.13
5621	NASDAQ	OFIX	Wed, Sep 24, 2014	30.86	31.31	30.65	31.06
5620	NASDAQ	OFIX	Tue, Sep 23, 2014	31.00	31.14	30.64	30.88
5619	NASDAQ	OFIX	Mon, Sep 22, 2014	31.02	31.43	30.91	30.99
5618	NASDAQ	OFIX	Fri, Sep 19, 2014	32.01	32.01	30.82	31.29
5617	NASDAQ	OFIX	Thu, Sep 18, 2014	32.17	32.43	31.84	31.97
5616	NASDAQ	OFIX	Wed, Sep 17, 2014	31.00	32.54	31.00	32.13
5615	NASDAQ	OFIX	Tue, Sep 16, 2014	31.48	31.59	31.03	31.11
5614	NASDAQ	OFIX	Mon, Sep 15, 2014	32.35	32.35	31.41	31.47
5613	NASDAQ	OFIX	Fri, Sep 12, 2014	32.59	32.63	32.18	32.47
5612	NASDAQ	OFIX	Thu, Sep 11, 2014	31.92	32.75	31.92	32.54
5611	NASDAQ	OFIX	Wed, Sep 10, 2014	31.79	32.08	31.78	32.04
5610	NASDAQ	OFIX	Tue, Sep 9, 2014	31.94	32.74	31.76	31.84
5609	NASDAQ	OFIX	Mon, Sep 8, 2014	32.20	32.37	31.82	32.12
5608	NASDAQ	OFIX	Fri, Sep 5, 2014	32.10	32.71	32.10	32.29
5607	NASDAQ	OFIX	Thu, Sep 4, 2014	32.88	33.45	32.16	32.28
5606	NASDAQ	OFIX	Wed, Sep 3, 2014	33.96	33.99	32.52	32.81
5605	NASDAQ	OFIX	Tue, Sep 2, 2014	33.93	34.00	33.39	33.74
5604	NASDAQ	OFIX	Fri, Aug 29, 2014	33.20	34.02	33.11	33.91
5603	NASDAQ	OFIX	Thu, Aug 28, 2014	33.49	33.72	32.98	33.14
5602	NASDAQ	OFIX	Wed, Aug 27, 2014	33.99	34.45	33.56	33.59
5601	NASDAQ	OFIX	Tue, Aug 26, 2014	34.31	34.32	33.83	33.98
5600	NASDAQ	OFIX	Mon, Aug 25, 2014	33.41	34.56	33.30	34.23
5599	NASDAQ	OFIX	Fri, Aug 22, 2014	33.35	33.62	32.80	33.35
5598	NASDAQ	OFIX	Thu, Aug 21, 2014	33.38	34.02	32.52	33.35
5597	NASDAQ	OFIX	Wed, Aug 20, 2014	32.83	33.78	32.55	33.48
5596	NASDAQ	OFIX	Tue, Aug 19, 2014	33.50	33.72	32.99	33.04
5595	NASDAQ	OFIX	Mon, Aug 18, 2014	33.67	33.76	32.43	33.32
5594	NASDAQ	OFIX	Fri, Aug 15, 2014	33.83	33.99	32.84	33.31
5593	NASDAQ	OFIX	Thu, Aug 14, 2014	33.85	34.08	33.37	33.50
5592	NASDAQ	OFIX	Wed, Aug 13, 2014	33.40	33.83	33.25	33.78
5591	NASDAQ	OFIX	Tue, Aug 12, 2014	32.25	33.66	32.11	33.37
5590	NASDAQ	OFIX	Mon, Aug 11, 2014	32.57	32.79	32.17	32.46
5589	NASDAQ	OFIX	Fri, Aug 8, 2014	32.55	32.79	32.25	32.40
5588	NASDAQ	OFIX	Thu, Aug 7, 2014	32.98	33.21	32.32	32.56
5587	NASDAQ	OFIX	Wed, Aug 6, 2014	33.77	34.16	32.92	33.01
5586	NASDAQ	OFIX	Tue, Aug 5, 2014	33.82	34.28	33.67	33.83
5585	NASDAQ	OFIX	Mon, Aug 4, 2014	33.12	34.02	32.92	33.90
5584	NASDAQ	OFIX	Fri, Aug 1, 2014	33.19	33.54	32.57	33.06
5583	NASDAQ	OFIX	Thu, Jul 31, 2014	32.86	33.24	32.59	33.06
5582	NASDAQ	OFIX	Wed, Jul 30, 2014	33.52	33.97	32.91	33.26
5581	NASDAQ	OFIX	Tue, Jul 29, 2014	33.02	33.51	32.72	33.18
5580	NASDAQ	OFIX	Mon, Jul 28, 2014	33.53	33.53	32.73	33.04
5579	NASDAQ	OFIX	Fri, Jul 25, 2014	33.25	33.72	33.10	33.53
5578	NASDAQ	OFIX	Thu, Jul 24, 2014	34.07	34.50	33.48	33.58
5577	NASDAQ	OFIX	Wed, Jul 23, 2014	34.05	34.25	33.81	34.16
5576	NASDAQ	OFIX	Tue, Jul 22, 2014	34.11	34.80	33.89	34.05
5575	NASDAQ	OFIX	Mon, Jul 21, 2014	34.04	34.45	33.79	33.89
5574	NASDAQ	OFIX	Fri, Jul 18, 2014	33.59	34.32	33.56	34.19
5573	NASDAQ	OFIX	Thu, Jul 17, 2014	33.81	34.24	33.52	33.67
5572	NASDAQ	OFIX	Wed, Jul 16, 2014	33.61	34.31	33.20	34.02
5571	NASDAQ	OFIX	Tue, Jul 15, 2014	34.01	34.14	33.36	33.53
5570	NASDAQ	OFIX	Mon, Jul 14, 2014	34.65	34.66	33.85	34.09
5569	NASDAQ	OFIX	Fri, Jul 11, 2014	34.81	34.81	33.97	34.30
5568	NASDAQ	OFIX	Thu, Jul 10, 2014	34.72	35.39	34.25	34.94
5567	NASDAQ	OFIX	Wed, Jul 9, 2014	35.40	35.65	34.98	35.36
5566	NASDAQ	OFIX	Tue, Jul 8, 2014	36.04	36.04	35.01	35.24
5565	NASDAQ	OFIX	Mon, Jul 7, 2014	36.34	36.38	35.83	36.22
5564	NASDAQ	OFIX	Thu, Jul 3, 2014	36.64	36.65	36.33	36.50
5563	NASDAQ	OFIX	Wed, Jul 2, 2014	36.51	36.90	36.32	36.57
5562	NASDAQ	OFIX	Tue, Jul 1, 2014	36.29	36.83	36.19	36.63
5561	NASDAQ	OFIX	Mon, Jun 30, 2014	35.64	36.25	35.32	36.25
5560	NASDAQ	OFIX	Fri, Jun 27, 2014	35.10	35.99	35.03	35.80
5559	NASDAQ	OFIX	Thu, Jun 26, 2014	34.91	35.55	34.38	35.38
5558	NASDAQ	OFIX	Wed, Jun 25, 2014	34.28	35.01	34.10	34.95
5557	NASDAQ	OFIX	Tue, Jun 24, 2014	34.34	35.20	33.75	34.47
5556	NASDAQ	OFIX	Mon, Jun 23, 2014	35.30	35.31	34.18	34.30
5555	NASDAQ	OFIX	Fri, Jun 20, 2014	35.28	35.43	34.96	35.25
5554	NASDAQ	OFIX	Thu, Jun 19, 2014	34.65	35.29	34.28	35.14
5553	NASDAQ	OFIX	Wed, Jun 18, 2014	34.53	34.80	34.41	34.53
5552	NASDAQ	OFIX	Tue, Jun 17, 2014	34.38	35.47	34.38	34.59
5551	NASDAQ	OFIX	Mon, Jun 16, 2014	33.92	35.62	33.32	34.48
5550	NASDAQ	OFIX	Fri, Jun 13, 2014	33.69	33.98	33.41	33.84
5549	NASDAQ	OFIX	Thu, Jun 12, 2014	32.93	33.90	32.36	33.55
5548	NASDAQ	OFIX	Wed, Jun 11, 2014	33.07	33.34	32.80	32.98
5547	NASDAQ	OFIX	Tue, Jun 10, 2014	32.93	33.38	32.54	33.31
5546	NASDAQ	OFIX	Mon, Jun 9, 2014	32.94	33.56	32.89	33.03
5545	NASDAQ	OFIX	Fri, Jun 6, 2014	32.99	33.23	32.70	33.03
5544	NASDAQ	OFIX	Thu, Jun 5, 2014	31.79	32.98	31.56	32.81
5543	NASDAQ	OFIX	Wed, Jun 4, 2014	31.29	31.96	31.10	31.79
5542	NASDAQ	OFIX	Tue, Jun 3, 2014	31.50	31.91	31.22	31.46
5541	NASDAQ	OFIX	Mon, Jun 2, 2014	31.66	31.95	31.14	31.67
5540	NASDAQ	OFIX	Fri, May 30, 2014	31.75	32.07	31.29	31.69
5539	NASDAQ	OFIX	Thu, May 29, 2014	32.06	32.06	30.95	31.65
5538	NASDAQ	OFIX	Wed, May 28, 2014	31.68	32.11	31.28	31.99
5537	NASDAQ	OFIX	Tue, May 27, 2014	31.22	32.02	30.69	31.66
5536	NASDAQ	OFIX	Fri, May 23, 2014	30.36	31.34	30.31	31.09
5535	NASDAQ	OFIX	Thu, May 22, 2014	30.51	30.73	30.13	30.47
5534	NASDAQ	OFIX	Wed, May 21, 2014	31.06	31.06	30.26	30.49
5533	NASDAQ	OFIX	Tue, May 20, 2014	31.52	31.52	30.77	30.97
5532	NASDAQ	OFIX	Mon, May 19, 2014	32.09	32.39	31.43	31.61
5531	NASDAQ	OFIX	Fri, May 16, 2014	32.12	32.50	31.62	32.18
5530	NASDAQ	OFIX	Thu, May 15, 2014	32.56	32.67	31.22	32.20
5529	NASDAQ	OFIX	Wed, May 14, 2014	33.21	33.46	32.58	32.85
5528	NASDAQ	OFIX	Tue, May 13, 2014	33.01	33.93	32.93	33.18
5527	NASDAQ	OFIX	Mon, May 12, 2014	31.47	33.24	31.39	32.93
5526	NASDAQ	OFIX	Fri, May 9, 2014	30.75	31.85	30.64	31.27
5525	NASDAQ	OFIX	Thu, May 8, 2014	30.07	32.65	30.00	30.93
5524	NASDAQ	OFIX	Wed, May 7, 2014	29.82	30.03	29.14	29.98
5523	NASDAQ	OFIX	Tue, May 6, 2014	29.86	30.80	29.58	29.68
5522	NASDAQ	OFIX	Mon, May 5, 2014	29.66	30.06	28.59	29.94
5521	NASDAQ	OFIX	Fri, May 2, 2014	30.15	30.45	29.86	30.02
5520	NASDAQ	OFIX	Thu, May 1, 2014	30.09	30.57	29.66	30.01
5519	NASDAQ	OFIX	Wed, Apr 30, 2014	30.89	30.89	29.81	30.23
5518	NASDAQ	OFIX	Tue, Apr 29, 2014	31.59	31.59	30.68	30.89
5517	NASDAQ	OFIX	Mon, Apr 28, 2014	32.02	32.25	31.35	31.37
5516	NASDAQ	OFIX	Fri, Apr 25, 2014	32.00	32.25	31.82	32.00
5515	NASDAQ	OFIX	Thu, Apr 24, 2014	32.15	32.37	31.79	32.26
5514	NASDAQ	OFIX	Wed, Apr 23, 2014	31.89	32.28	31.76	31.90
5513	NASDAQ	OFIX	Tue, Apr 22, 2014	31.69	32.19	31.66	32.02
5512	NASDAQ	OFIX	Mon, Apr 21, 2014	31.44	33.00	30.78	31.54
5511	NASDAQ	OFIX	Thu, Apr 17, 2014	31.21	31.83	30.97	31.51
5510	NASDAQ	OFIX	Wed, Apr 16, 2014	30.98	31.25	30.56	31.22
5509	NASDAQ	OFIX	Tue, Apr 15, 2014	31.05	31.38	30.00	30.65
5508	NASDAQ	OFIX	Mon, Apr 14, 2014	31.77	32.00	30.69	30.88
5507	NASDAQ	OFIX	Fri, Apr 11, 2014	31.42	32.08	31.03	31.55
5506	NASDAQ	OFIX	Thu, Apr 10, 2014	33.13	33.30	31.71	31.72
5505	NASDAQ	OFIX	Wed, Apr 9, 2014	32.45	33.43	32.14	33.15
5504	NASDAQ	OFIX	Tue, Apr 8, 2014	32.26	33.07	31.70	32.36
5503	NASDAQ	OFIX	Mon, Apr 7, 2014	32.98	33.30	32.34	32.34
5502	NASDAQ	OFIX	Fri, Apr 4, 2014	32.80	33.34	31.97	33.18
5501	NASDAQ	OFIX	Thu, Apr 3, 2014	31.87	33.29	31.71	32.59
5500	NASDAQ	OFIX	Wed, Apr 2, 2014	31.79	32.68	31.64	32.01
5499	NASDAQ	OFIX	Tue, Apr 1, 2014	30.34	31.98	29.95	31.82
5498	NASDAQ	OFIX	Mon, Mar 31, 2014	30.10	30.78	29.70	30.15
5497	NASDAQ	OFIX	Fri, Mar 28, 2014	30.01	31.09	29.82	30.29
5496	NASDAQ	OFIX	Thu, Mar 27, 2014	26.69	30.55	26.58	30.38
5495	NASDAQ	OFIX	Wed, Mar 26, 2014	26.59	26.93	26.47	26.54
5494	NASDAQ	OFIX	Tue, Mar 25, 2014	26.00	26.80	25.95	26.58
5493	NASDAQ	OFIX	Mon, Mar 24, 2014	25.01	25.76	24.53	24.79
5492	NASDAQ	OFIX	Fri, Mar 21, 2014	25.02	25.94	24.99	25.38
5491	NASDAQ	OFIX	Thu, Mar 20, 2014	25.06	25.42	24.70	25.05
5490	NASDAQ	OFIX	Wed, Mar 19, 2014	25.33	25.59	25.00	25.14
5489	NASDAQ	OFIX	Tue, Mar 18, 2014	24.68	25.67	24.61	25.43
5488	NASDAQ	OFIX	Mon, Mar 17, 2014	23.96	24.64	23.96	24.54
5487	NASDAQ	OFIX	Fri, Mar 14, 2014	23.40	23.94	23.40	23.86
5486	NASDAQ	OFIX	Thu, Mar 13, 2014	23.71	23.95	23.29	23.40
5485	NASDAQ	OFIX	Wed, Mar 12, 2014	23.63	23.91	23.25	23.67
5484	NASDAQ	OFIX	Tue, Mar 11, 2014	23.06	23.86	23.06	23.80
5483	NASDAQ	OFIX	Mon, Mar 10, 2014	22.96	23.16	22.84	23.09
5482	NASDAQ	OFIX	Fri, Mar 7, 2014	23.18	23.18	22.74	22.96
5481	NASDAQ	OFIX	Thu, Mar 6, 2014	22.90	23.27	22.87	23.02
5480	NASDAQ	OFIX	Wed, Mar 5, 2014	22.93	22.98	22.69	22.86
5479	NASDAQ	OFIX	Tue, Mar 4, 2014	22.48	23.46	22.48	23.02
5478	NASDAQ	OFIX	Mon, Mar 3, 2014	22.13	22.39	21.99	22.28
5477	NASDAQ	OFIX	Fri, Feb 28, 2014	22.46	22.74	22.13	22.22
5476	NASDAQ	OFIX	Thu, Feb 27, 2014	22.27	22.85	22.23	22.41
5475	NASDAQ	OFIX	Wed, Feb 26, 2014	22.16	22.49	21.99	22.41
5474	NASDAQ	OFIX	Tue, Feb 25, 2014	22.12	22.32	21.91	22.09
5473	NASDAQ	OFIX	Mon, Feb 24, 2014	21.73	22.45	21.41	22.20
5472	NASDAQ	OFIX	Fri, Feb 21, 2014	22.05	22.16	21.37	21.54
5471	NASDAQ	OFIX	Thu, Feb 20, 2014	21.80	22.18	21.70	22.06
5470	NASDAQ	OFIX	Wed, Feb 19, 2014	22.15	22.24	21.53	21.85
5469	NASDAQ	OFIX	Tue, Feb 18, 2014	21.78	22.43	21.73	22.29
5468	NASDAQ	OFIX	Fri, Feb 14, 2014	22.06	22.48	21.56	21.78
5467	NASDAQ	OFIX	Thu, Feb 13, 2014	21.10	22.09	20.89	22.05
5466	NASDAQ	OFIX	Wed, Feb 12, 2014	21.00	21.38	21.00	21.23
5465	NASDAQ	OFIX	Tue, Feb 11, 2014	20.88	21.16	20.80	21.05
5464	NASDAQ	OFIX	Mon, Feb 10, 2014	20.58	20.96	20.42	20.91
5463	NASDAQ	OFIX	Fri, Feb 7, 2014	20.73	20.86	20.58	20.67
5462	NASDAQ	OFIX	Thu, Feb 6, 2014	20.66	21.10	20.57	20.75
5461	NASDAQ	OFIX	Wed, Feb 5, 2014	20.46	21.10	20.40	20.61
5460	NASDAQ	OFIX	Tue, Feb 4, 2014	20.77	21.33	20.37	20.50
5459	NASDAQ	OFIX	Mon, Feb 3, 2014	20.58	21.10	20.38	20.62
5458	NASDAQ	OFIX	Fri, Jan 31, 2014	20.37	20.86	20.34	20.55
5457	NASDAQ	OFIX	Thu, Jan 30, 2014	20.76	21.75	20.23	20.76
5456	NASDAQ	OFIX	Wed, Jan 29, 2014	20.48	20.87	20.26	20.55
5455	NASDAQ	OFIX	Tue, Jan 28, 2014	20.86	20.98	20.42	20.80
5454	NASDAQ	OFIX	Mon, Jan 27, 2014	21.94	21.94	20.65	20.75
5453	NASDAQ	OFIX	Fri, Jan 24, 2014	22.74	22.83	21.89	21.93
5452	NASDAQ	OFIX	Thu, Jan 23, 2014	23.19	23.50	22.79	22.91
5451	NASDAQ	OFIX	Wed, Jan 22, 2014	23.43	23.46	23.22	23.30
5450	NASDAQ	OFIX	Tue, Jan 21, 2014	23.26	23.50	23.10	23.48
5449	NASDAQ	OFIX	Fri, Jan 17, 2014	22.98	23.53	22.51	23.21
5448	NASDAQ	OFIX	Thu, Jan 16, 2014	23.16	23.50	22.88	23.03
5447	NASDAQ	OFIX	Wed, Jan 15, 2014	22.96	23.38	22.71	23.13
5446	NASDAQ	OFIX	Tue, Jan 14, 2014	22.51	22.97	22.51	22.83
5445	NASDAQ	OFIX	Mon, Jan 13, 2014	22.85	23.76	22.40	22.52
5444	NASDAQ	OFIX	Fri, Jan 10, 2014	22.73	23.16	22.33	22.99
5443	NASDAQ	OFIX	Thu, Jan 9, 2014	23.09	23.09	22.57	22.67
5442	NASDAQ	OFIX	Wed, Jan 8, 2014	23.43	23.71	22.86	23.07
5441	NASDAQ	OFIX	Tue, Jan 7, 2014	23.26	23.60	23.18	23.43
5440	NASDAQ	OFIX	Mon, Jan 6, 2014	23.25	23.50	23.04	23.23
5439	NASDAQ	OFIX	Fri, Jan 3, 2014	22.79	23.34	22.69	23.11
5438	NASDAQ	OFIX	Thu, Jan 2, 2014	22.69	22.91	22.38	22.79
5437	NASDAQ	OFIX	Tue, Dec 31, 2013	22.93	22.99	22.69	22.82
5436	NASDAQ	OFIX	Mon, Dec 30, 2013	22.40	22.96	22.36	22.90
5435	NASDAQ	OFIX	Fri, Dec 27, 2013	21.81	22.33	21.77	22.32
5434	NASDAQ	OFIX	Thu, Dec 26, 2013	21.88	22.17	21.55	21.71
5433	NASDAQ	OFIX	Tue, Dec 24, 2013	21.81	22.12	21.73	21.86
5432	NASDAQ	OFIX	Mon, Dec 23, 2013	20.95	21.98	20.85	21.85
5431	NASDAQ	OFIX	Fri, Dec 20, 2013	20.50	21.05	20.30	20.95
5430	NASDAQ	OFIX	Thu, Dec 19, 2013	20.76	20.76	20.23	20.38
5429	NASDAQ	OFIX	Wed, Dec 18, 2013	20.46	20.85	20.04	20.84
5428	NASDAQ	OFIX	Tue, Dec 17, 2013	20.71	20.71	20.20	20.39
5427	NASDAQ	OFIX	Mon, Dec 16, 2013	20.48	21.02	20.48	20.65
5426	NASDAQ	OFIX	Fri, Dec 13, 2013	20.43	20.69	20.12	20.46
5425	NASDAQ	OFIX	Thu, Dec 12, 2013	20.16	20.50	19.69	20.44
5424	NASDAQ	OFIX	Wed, Dec 11, 2013	20.26	20.30	19.96	20.13
5423	NASDAQ	OFIX	Tue, Dec 10, 2013	20.48	20.82	20.03	20.24
5422	NASDAQ	OFIX	Mon, Dec 9, 2013	20.60	20.95	20.36	20.49
5421	NASDAQ	OFIX	Fri, Dec 6, 2013	20.93	21.26	20.52	20.62
5420	NASDAQ	OFIX	Thu, Dec 5, 2013	20.91	20.91	20.47	20.74
5419	NASDAQ	OFIX	Wed, Dec 4, 2013	20.95	21.29	20.62	20.93
5418	NASDAQ	OFIX	Tue, Dec 3, 2013	21.45	21.45	20.75	20.97
5417	NASDAQ	OFIX	Mon, Dec 2, 2013	21.62	21.77	21.22	21.44
5416	NASDAQ	OFIX	Fri, Nov 29, 2013	21.79	21.79	21.48	21.63
5415	NASDAQ	OFIX	Wed, Nov 27, 2013	21.57	21.75	21.36	21.64
5414	NASDAQ	OFIX	Tue, Nov 26, 2013	22.03	22.21	21.49	21.49
5413	NASDAQ	OFIX	Mon, Nov 25, 2013	22.07	22.33	21.93	21.95
5412	NASDAQ	OFIX	Fri, Nov 22, 2013	21.12	22.18	20.73	21.97
5411	NASDAQ	OFIX	Thu, Nov 21, 2013	21.13	21.18	20.87	21.10
5410	NASDAQ	OFIX	Wed, Nov 20, 2013	21.12	21.37	20.92	20.99
5409	NASDAQ	OFIX	Tue, Nov 19, 2013	21.28	21.28	20.72	21.12
5408	NASDAQ	OFIX	Mon, Nov 18, 2013	21.34	21.67	21.09	21.26
5407	NASDAQ	OFIX	Fri, Nov 15, 2013	21.36	21.63	21.14	21.28
5406	NASDAQ	OFIX	Thu, Nov 14, 2013	21.34	21.72	21.32	21.39
5405	NASDAQ	OFIX	Wed, Nov 13, 2013	21.15	21.63	20.91	21.36
5404	NASDAQ	OFIX	Tue, Nov 12, 2013	20.95	21.46	20.83	21.22
5403	NASDAQ	OFIX	Mon, Nov 11, 2013	21.24	21.46	20.98	21.12
5402	NASDAQ	OFIX	Fri, Nov 8, 2013	21.02	21.27	20.75	21.22
5401	NASDAQ	OFIX	Thu, Nov 7, 2013	21.14	21.31	20.96	21.00
5400	NASDAQ	OFIX	Wed, Nov 6, 2013	20.74	21.18	20.74	21.12
5399	NASDAQ	OFIX	Tue, Nov 5, 2013	20.57	20.71	20.39	20.61
5398	NASDAQ	OFIX	Mon, Nov 4, 2013	20.34	20.90	20.30	20.59
5397	NASDAQ	OFIX	Fri, Nov 1, 2013	20.45	20.54	20.04	20.34
5396	NASDAQ	OFIX	Thu, Oct 31, 2013	20.91	21.15	20.48	20.49
5395	NASDAQ	OFIX	Wed, Oct 30, 2013	21.26	21.35	20.88	20.96
5394	NASDAQ	OFIX	Tue, Oct 29, 2013	21.17	21.35	20.84	21.19
5393	NASDAQ	OFIX	Mon, Oct 28, 2013	21.01	21.25	20.97	21.07
5392	NASDAQ	OFIX	Fri, Oct 25, 2013	20.92	21.76	20.83	20.94
5391	NASDAQ	OFIX	Thu, Oct 24, 2013	20.88	21.13	20.73	20.85
5390	NASDAQ	OFIX	Wed, Oct 23, 2013	20.42	20.98	20.42	20.77
5389	NASDAQ	OFIX	Tue, Oct 22, 2013	20.40	20.60	20.33	20.51
5388	NASDAQ	OFIX	Mon, Oct 21, 2013	20.44	20.68	20.29	20.35
5387	NASDAQ	OFIX	Fri, Oct 18, 2013	20.18	21.09	20.05	20.48
5386	NASDAQ	OFIX	Thu, Oct 17, 2013	19.86	20.05	19.78	19.99
5385	NASDAQ	OFIX	Wed, Oct 16, 2013	19.91	20.10	19.81	19.89
5384	NASDAQ	OFIX	Tue, Oct 15, 2013	19.95	20.01	19.73	19.86
5383	NASDAQ	OFIX	Mon, Oct 14, 2013	19.99	20.04	19.61	19.97
5382	NASDAQ	OFIX	Fri, Oct 11, 2013	20.08	20.11	19.66	20.00
5381	NASDAQ	OFIX	Thu, Oct 10, 2013	19.88	20.02	19.71	19.96
5380	NASDAQ	OFIX	Wed, Oct 9, 2013	19.96	20.05	19.35	19.64
5379	NASDAQ	OFIX	Tue, Oct 8, 2013	20.25	20.52	19.69	19.88
5378	NASDAQ	OFIX	Mon, Oct 7, 2013	20.54	20.65	20.15	20.19
5377	NASDAQ	OFIX	Fri, Oct 4, 2013	20.64	21.19	20.43	20.62
5376	NASDAQ	OFIX	Thu, Oct 3, 2013	20.90	21.00	20.53	20.69
5375	NASDAQ	OFIX	Wed, Oct 2, 2013	20.82	20.95	20.73	20.90
5374	NASDAQ	OFIX	Tue, Oct 1, 2013	20.81	21.07	20.77	21.00
5373	NASDAQ	OFIX	Mon, Sep 30, 2013	21.46	21.60	20.75	20.77
5372	NASDAQ	OFIX	Fri, Sep 27, 2013	21.62	21.87	21.44	21.55
5371	NASDAQ	OFIX	Thu, Sep 26, 2013	22.03	22.07	21.74	21.78
5370	NASDAQ	OFIX	Wed, Sep 25, 2013	22.03	22.26	21.92	21.94
5369	NASDAQ	OFIX	Tue, Sep 24, 2013	21.99	22.42	21.91	21.97
5368	NASDAQ	OFIX	Mon, Sep 23, 2013	22.15	22.35	21.90	22.00
5367	NASDAQ	OFIX	Fri, Sep 20, 2013	22.70	22.74	22.06	22.20
5366	NASDAQ	OFIX	Thu, Sep 19, 2013	22.85	22.94	22.64	22.67
5365	NASDAQ	OFIX	Wed, Sep 18, 2013	23.00	23.35	22.48	22.86
5364	NASDAQ	OFIX	Tue, Sep 17, 2013	23.35	23.79	22.89	22.96
5363	NASDAQ	OFIX	Mon, Sep 16, 2013	23.95	23.95	23.01	23.44
5362	NASDAQ	OFIX	Fri, Sep 13, 2013	23.33	23.71	23.08	23.65
5361	NASDAQ	OFIX	Thu, Sep 12, 2013	23.36	23.50	22.41	23.22
5360	NASDAQ	OFIX	Wed, Sep 11, 2013	23.16	23.66	23.16	23.40
5359	NASDAQ	OFIX	Tue, Sep 10, 2013	23.21	23.35	23.06	23.23
5358	NASDAQ	OFIX	Mon, Sep 9, 2013	23.02	23.20	22.85	23.15
5357	NASDAQ	OFIX	Fri, Sep 6, 2013	22.87	23.41	22.70	23.01
5356	NASDAQ	OFIX	Thu, Sep 5, 2013	22.37	23.05	22.37	22.84
5355	NASDAQ	OFIX	Wed, Sep 4, 2013	22.16	22.50	22.08	22.41
5354	NASDAQ	OFIX	Tue, Sep 3, 2013	22.34	22.43	21.99	22.15
5353	NASDAQ	OFIX	Fri, Aug 30, 2013	22.47	22.47	22.00	22.07
5352	NASDAQ	OFIX	Thu, Aug 29, 2013	22.17	22.65	22.14	22.56
5351	NASDAQ	OFIX	Wed, Aug 28, 2013	22.37	22.44	22.08	22.27
5350	NASDAQ	OFIX	Tue, Aug 27, 2013	22.34	22.52	22.21	22.32
5349	NASDAQ	OFIX	Mon, Aug 26, 2013	22.60	22.87	22.37	22.42
5348	NASDAQ	OFIX	Fri, Aug 23, 2013	22.48	22.73	22.30	22.60
5347	NASDAQ	OFIX	Thu, Aug 22, 2013	22.21	22.51	22.06	22.46
5346	NASDAQ	OFIX	Wed, Aug 21, 2013	21.98	22.39	21.98	22.22
5345	NASDAQ	OFIX	Tue, Aug 20, 2013	21.89	22.18	21.89	22.10
5344	NASDAQ	OFIX	Mon, Aug 19, 2013	21.95	22.49	21.84	21.93
5343	NASDAQ	OFIX	Fri, Aug 16, 2013	22.65	22.70	22.14	22.22
5342	NASDAQ	OFIX	Thu, Aug 15, 2013	22.67	22.79	22.50	22.64
5341	NASDAQ	OFIX	Wed, Aug 14, 2013	23.04	23.14	22.50	22.78
5340	NASDAQ	OFIX	Tue, Aug 13, 2013	23.13	23.13	22.67	22.88
5339	NASDAQ	OFIX	Mon, Aug 12, 2013	23.06	23.37	22.81	23.08
5338	NASDAQ	OFIX	Fri, Aug 9, 2013	22.68	23.20	22.43	23.11
5337	NASDAQ	OFIX	Thu, Aug 8, 2013	22.80	23.04	22.35	22.64
5336	NASDAQ	OFIX	Wed, Aug 7, 2013	22.40	23.41	22.40	22.63
5335	NASDAQ	OFIX	Tue, Aug 6, 2013	23.28	23.85	23.15	23.85
5334	NASDAQ	OFIX	Mon, Aug 5, 2013	22.83	23.48	22.75	23.40
5333	NASDAQ	OFIX	Fri, Aug 2, 2013	22.61	22.90	22.46	22.79
5332	NASDAQ	OFIX	Thu, Aug 1, 2013	22.90	23.08	22.28	22.75
5331	NASDAQ	OFIX	Wed, Jul 31, 2013	22.93	23.29	22.67	22.71
5330	NASDAQ	OFIX	Tue, Jul 30, 2013	23.22	23.39	21.83	22.94
5329	NASDAQ	OFIX	Mon, Jul 29, 2013	28.05	28.05	27.22	27.40
5328	NASDAQ	OFIX	Fri, Jul 26, 2013	28.15	28.49	27.94	28.14
5327	NASDAQ	OFIX	Thu, Jul 25, 2013	28.23	28.47	27.95	28.37
5326	NASDAQ	OFIX	Wed, Jul 24, 2013	28.73	29.60	28.16	28.21
5325	NASDAQ	OFIX	Tue, Jul 23, 2013	28.64	28.90	28.46	28.58
5324	NASDAQ	OFIX	Mon, Jul 22, 2013	28.03	28.97	28.03	28.49
5323	NASDAQ	OFIX	Fri, Jul 19, 2013	27.98	28.34	27.70	28.19
5322	NASDAQ	OFIX	Thu, Jul 18, 2013	28.12	28.49	27.90	28.03
5321	NASDAQ	OFIX	Wed, Jul 17, 2013	28.19	28.24	27.85	27.98
5320	NASDAQ	OFIX	Tue, Jul 16, 2013	28.39	28.45	27.80	27.97
5319	NASDAQ	OFIX	Mon, Jul 15, 2013	28.06	28.49	28.03	28.33
5318	NASDAQ	OFIX	Fri, Jul 12, 2013	28.03	28.21	27.92	27.96
5317	NASDAQ	OFIX	Thu, Jul 11, 2013	28.36	28.36	27.88	28.00
5316	NASDAQ	OFIX	Wed, Jul 10, 2013	27.62	28.24	27.62	28.00
5315	NASDAQ	OFIX	Tue, Jul 9, 2013	28.01	28.01	27.45	27.71
5314	NASDAQ	OFIX	Mon, Jul 8, 2013	27.95	28.42	27.78	27.82
5313	NASDAQ	OFIX	Fri, Jul 5, 2013	27.79	27.93	27.13	27.92
5312	NASDAQ	OFIX	Wed, Jul 3, 2013	27.16	27.53	26.97	27.38
5311	NASDAQ	OFIX	Tue, Jul 2, 2013	27.28	27.45	26.29	27.30
5310	NASDAQ	OFIX	Mon, Jul 1, 2013	27.05	27.76	26.60	27.37
5309	NASDAQ	OFIX	Fri, Jun 28, 2013	26.49	27.24	26.25	26.90
5308	NASDAQ	OFIX	Thu, Jun 27, 2013	26.59	26.59	26.34	26.53
5307	NASDAQ	OFIX	Wed, Jun 26, 2013	26.81	26.83	26.37	26.39
5306	NASDAQ	OFIX	Tue, Jun 25, 2013	27.01	27.04	26.45	26.68
5305	NASDAQ	OFIX	Mon, Jun 24, 2013	27.38	27.38	26.78	26.80
5304	NASDAQ	OFIX	Fri, Jun 21, 2013	27.62	27.66	26.81	27.51
5303	NASDAQ	OFIX	Thu, Jun 20, 2013	28.73	28.73	27.47	27.50
5302	NASDAQ	OFIX	Wed, Jun 19, 2013	28.87	28.97	28.20	28.49
5301	NASDAQ	OFIX	Tue, Jun 18, 2013	28.47	29.00	28.22	28.79
5300	NASDAQ	OFIX	Mon, Jun 17, 2013	28.53	28.63	28.11	28.29
5299	NASDAQ	OFIX	Fri, Jun 14, 2013	28.08	28.36	27.90	28.28
5298	NASDAQ	OFIX	Thu, Jun 13, 2013	27.82	28.22	27.62	28.16
5297	NASDAQ	OFIX	Wed, Jun 12, 2013	28.10	28.34	27.97	27.99
5296	NASDAQ	OFIX	Tue, Jun 11, 2013	28.29	28.43	27.95	28.01
5295	NASDAQ	OFIX	Mon, Jun 10, 2013	28.06	28.52	27.99	28.45
5294	NASDAQ	OFIX	Fri, Jun 7, 2013	28.27	28.27	27.94	28.06
5293	NASDAQ	OFIX	Thu, Jun 6, 2013	27.95	28.33	27.95	28.15
5292	NASDAQ	OFIX	Wed, Jun 5, 2013	28.05	28.34	27.93	27.99
5291	NASDAQ	OFIX	Tue, Jun 4, 2013	28.24	28.36	27.91	28.16
5290	NASDAQ	OFIX	Mon, Jun 3, 2013	27.79	28.42	27.75	28.29
5289	NASDAQ	OFIX	Fri, May 31, 2013	26.93	27.79	26.93	27.64
5288	NASDAQ	OFIX	Thu, May 30, 2013	26.32	27.10	26.27	27.05
5287	NASDAQ	OFIX	Wed, May 29, 2013	26.51	26.55	26.05	26.19
5286	NASDAQ	OFIX	Tue, May 28, 2013	26.92	27.15	26.34	26.66
5285	NASDAQ	OFIX	Fri, May 24, 2013	26.80	26.80	26.40	26.52
5284	NASDAQ	OFIX	Thu, May 23, 2013	26.42	26.99	26.41	26.86
5283	NASDAQ	OFIX	Wed, May 22, 2013	26.77	27.07	26.47	26.55
5282	NASDAQ	OFIX	Tue, May 21, 2013	26.72	27.38	26.70	26.82
5281	NASDAQ	OFIX	Mon, May 20, 2013	26.52	26.77	26.29	26.64
5280	NASDAQ	OFIX	Fri, May 17, 2013	26.48	26.59	26.32	26.53
5279	NASDAQ	OFIX	Thu, May 16, 2013	26.08	26.67	26.02	26.54
5278	NASDAQ	OFIX	Wed, May 15, 2013	26.23	26.41	26.00	26.19
5277	NASDAQ	OFIX	Tue, May 14, 2013	26.25	26.45	26.14	26.25
5276	NASDAQ	OFIX	Mon, May 13, 2013	26.18	26.43	26.16	26.21
5275	NASDAQ	OFIX	Fri, May 10, 2013	27.02	27.37	26.31	26.44
5274	NASDAQ	OFIX	Thu, May 9, 2013	26.35	27.15	25.30	27.01
5273	NASDAQ	OFIX	Wed, May 8, 2013	32.19	32.37	31.88	32.00
5272	NASDAQ	OFIX	Tue, May 7, 2013	32.27	32.41	32.07	32.32
5271	NASDAQ	OFIX	Mon, May 6, 2013	32.07	32.43	31.96	32.16
5270	NASDAQ	OFIX	Fri, May 3, 2013	32.35	32.47	32.05	32.15
5269	NASDAQ	OFIX	Thu, May 2, 2013	31.93	32.39	31.77	31.90
5268	NASDAQ	OFIX	Wed, May 1, 2013	32.36	32.36	31.62	31.72
5267	NASDAQ	OFIX	Tue, Apr 30, 2013	32.46	32.46	32.22	32.40
5266	NASDAQ	OFIX	Mon, Apr 29, 2013	32.19	32.59	31.88	32.36
5265	NASDAQ	OFIX	Fri, Apr 26, 2013	32.72	32.92	31.92	31.92
5264	NASDAQ	OFIX	Thu, Apr 25, 2013	32.44	32.92	32.42	32.68
5263	NASDAQ	OFIX	Wed, Apr 24, 2013	32.26	32.61	32.02	32.27
5262	NASDAQ	OFIX	Tue, Apr 23, 2013	32.62	33.02	32.02	32.16
5261	NASDAQ	OFIX	Mon, Apr 22, 2013	33.06	33.62	32.06	32.37
5260	NASDAQ	OFIX	Fri, Apr 19, 2013	32.69	33.16	32.69	33.03
5259	NASDAQ	OFIX	Thu, Apr 18, 2013	33.06	33.18	32.52	32.71
5258	NASDAQ	OFIX	Wed, Apr 17, 2013	33.21	33.67	32.73	32.91
5257	NASDAQ	OFIX	Tue, Apr 16, 2013	33.79	33.79	33.35	33.53
5256	NASDAQ	OFIX	Mon, Apr 15, 2013	34.22	34.44	33.50	33.59
5255	NASDAQ	OFIX	Fri, Apr 12, 2013	35.04	35.22	34.20	34.47
5254	NASDAQ	OFIX	Thu, Apr 11, 2013	35.36	35.40	35.10	35.23
5253	NASDAQ	OFIX	Wed, Apr 10, 2013	34.46	35.40	34.13	35.33
5252	NASDAQ	OFIX	Tue, Apr 9, 2013	34.75	34.88	34.03	34.38
5251	NASDAQ	OFIX	Mon, Apr 8, 2013	35.12	35.12	34.05	34.76
5250	NASDAQ	OFIX	Fri, Apr 5, 2013	35.15	35.35	34.67	34.96
5249	NASDAQ	OFIX	Thu, Apr 4, 2013	35.34	35.92	35.11	35.76
5248	NASDAQ	OFIX	Wed, Apr 3, 2013	35.50	35.50	34.75	35.33
5247	NASDAQ	OFIX	Tue, Apr 2, 2013	35.94	36.23	35.26	35.38
5246	NASDAQ	OFIX	Mon, Apr 1, 2013	35.91	35.91	35.52	35.75
5245	NASDAQ	OFIX	Thu, Mar 28, 2013	36.46	36.64	35.86	35.87
5244	NASDAQ	OFIX	Wed, Mar 27, 2013	36.19	36.55	35.87	36.36
5243	NASDAQ	OFIX	Tue, Mar 26, 2013	36.43	36.50	35.59	36.43
5242	NASDAQ	OFIX	Mon, Mar 25, 2013	36.82	37.06	35.87	36.23
5241	NASDAQ	OFIX	Fri, Mar 22, 2013	36.90	36.97	36.54	36.80
5240	NASDAQ	OFIX	Thu, Mar 21, 2013	36.45	37.05	36.45	36.89
5239	NASDAQ	OFIX	Wed, Mar 20, 2013	36.73	36.73	36.21	36.71
5238	NASDAQ	OFIX	Tue, Mar 19, 2013	36.66	36.90	36.10	36.49
5237	NASDAQ	OFIX	Mon, Mar 18, 2013	36.71	37.14	36.53	36.64
5236	NASDAQ	OFIX	Fri, Mar 15, 2013	37.00	37.15	36.87	37.00
5235	NASDAQ	OFIX	Thu, Mar 14, 2013	38.77	38.77	36.89	36.95
5234	NASDAQ	OFIX	Wed, Mar 13, 2013	38.81	39.11	38.51	38.82
5233	NASDAQ	OFIX	Tue, Mar 12, 2013	38.25	38.75	38.11	38.71
5232	NASDAQ	OFIX	Mon, Mar 11, 2013	38.30	38.64	38.19	38.29
5231	NASDAQ	OFIX	Fri, Mar 8, 2013	38.25	38.60	38.09	38.34
5230	NASDAQ	OFIX	Thu, Mar 7, 2013	37.83	37.99	37.71	37.91
5229	NASDAQ	OFIX	Wed, Mar 6, 2013	37.96	38.00	37.51	37.92
5228	NASDAQ	OFIX	Tue, Mar 5, 2013	37.56	37.96	37.38	37.94
5227	NASDAQ	OFIX	Mon, Mar 4, 2013	37.61	37.62	36.95	37.32
5226	NASDAQ	OFIX	Fri, Mar 1, 2013	36.87	37.93	36.85	37.58
5225	NASDAQ	OFIX	Thu, Feb 28, 2013	36.43	37.48	36.43	37.26
5224	NASDAQ	OFIX	Wed, Feb 27, 2013	35.99	36.69	35.78	36.20
5223	NASDAQ	OFIX	Tue, Feb 26, 2013	36.73	36.95	35.86	35.94
5222	NASDAQ	OFIX	Mon, Feb 25, 2013	37.05	37.35	36.38	36.49
5221	NASDAQ	OFIX	Fri, Feb 22, 2013	38.72	38.92	35.64	36.95
5220	NASDAQ	OFIX	Thu, Feb 21, 2013	38.84	39.19	38.28	38.60
5219	NASDAQ	OFIX	Wed, Feb 20, 2013	39.30	39.30	38.71	38.84
5218	NASDAQ	OFIX	Tue, Feb 19, 2013	38.59	39.58	38.59	39.49
5217	NASDAQ	OFIX	Fri, Feb 15, 2013	39.00	39.03	38.35	38.53
5216	NASDAQ	OFIX	Thu, Feb 14, 2013	38.68	39.32	38.68	39.11
5215	NASDAQ	OFIX	Wed, Feb 13, 2013	38.96	39.35	38.92	39.07
5214	NASDAQ	OFIX	Tue, Feb 12, 2013	38.57	39.01	38.57	38.96
5213	NASDAQ	OFIX	Mon, Feb 11, 2013	38.32	38.79	38.14	38.73
5212	NASDAQ	OFIX	Fri, Feb 8, 2013	37.86	38.89	37.86	38.40
5211	NASDAQ	OFIX	Thu, Feb 7, 2013	37.91	37.91	37.43	37.77
5210	NASDAQ	OFIX	Wed, Feb 6, 2013	37.86	38.17	37.86	37.97
5209	NASDAQ	OFIX	Tue, Feb 5, 2013	37.98	38.23	37.77	38.09
5208	NASDAQ	OFIX	Mon, Feb 4, 2013	38.10	38.78	37.87	38.11
5207	NASDAQ	OFIX	Fri, Feb 1, 2013	38.41	38.53	37.86	38.42
5206	NASDAQ	OFIX	Thu, Jan 31, 2013	38.06	38.65	37.94	38.15
5205	NASDAQ	OFIX	Wed, Jan 30, 2013	38.77	38.77	37.69	38.00
5204	NASDAQ	OFIX	Tue, Jan 29, 2013	38.97	39.40	38.60	38.85
5203	NASDAQ	OFIX	Mon, Jan 28, 2013	37.89	39.08	37.63	38.92
5202	NASDAQ	OFIX	Fri, Jan 25, 2013	37.97	38.20	37.44	37.90
5201	NASDAQ	OFIX	Thu, Jan 24, 2013	36.82	38.11	36.76	37.91
5200	NASDAQ	OFIX	Wed, Jan 23, 2013	36.70	36.96	36.16	36.87
5199	NASDAQ	OFIX	Tue, Jan 22, 2013	37.00	37.42	36.50	36.82
5198	NASDAQ	OFIX	Fri, Jan 18, 2013	36.30	37.06	36.11	37.00
5197	NASDAQ	OFIX	Thu, Jan 17, 2013	36.91	36.91	36.08	36.43
5196	NASDAQ	OFIX	Wed, Jan 16, 2013	36.93	37.08	36.68	36.70
5195	NASDAQ	OFIX	Tue, Jan 15, 2013	36.83	37.09	36.25	37.07
5194	NASDAQ	OFIX	Mon, Jan 14, 2013	37.35	37.41	36.76	37.11
5193	NASDAQ	OFIX	Fri, Jan 11, 2013	37.48	38.12	37.37	37.44
5192	NASDAQ	OFIX	Thu, Jan 10, 2013	37.17	37.65	36.78	37.24
5191	NASDAQ	OFIX	Wed, Jan 9, 2013	36.39	39.09	36.21	36.93
5190	NASDAQ	OFIX	Tue, Jan 8, 2013	37.50	37.50	35.98	36.22
5189	NASDAQ	OFIX	Mon, Jan 7, 2013	37.68	38.21	37.65	37.87
5188	NASDAQ	OFIX	Fri, Jan 4, 2013	38.14	38.14	37.87	37.98
5187	NASDAQ	OFIX	Thu, Jan 3, 2013	39.84	39.84	37.76	37.98
5186	NASDAQ	OFIX	Wed, Jan 2, 2013	40.03	40.99	39.52	39.94
5185	NASDAQ	OFIX	Mon, Dec 31, 2012	38.67	39.36	38.25	39.33
5184	NASDAQ	OFIX	Fri, Dec 28, 2012	38.82	39.06	37.37	38.52
5183	NASDAQ	OFIX	Thu, Dec 27, 2012	39.00	39.12	38.39	39.02
5182	NASDAQ	OFIX	Wed, Dec 26, 2012	39.35	39.35	38.56	38.99
5181	NASDAQ	OFIX	Mon, Dec 24, 2012	38.86	39.07	38.39	39.07
5180	NASDAQ	OFIX	Fri, Dec 21, 2012	39.33	39.41	38.34	38.77
5179	NASDAQ	OFIX	Thu, Dec 20, 2012	39.17	39.71	39.00	39.54
5178	NASDAQ	OFIX	Wed, Dec 19, 2012	37.82	39.08	37.80	39.06
5177	NASDAQ	OFIX	Tue, Dec 18, 2012	37.12	38.28	36.77	37.75
5176	NASDAQ	OFIX	Mon, Dec 17, 2012	36.99	37.11	36.72	37.00
5175	NASDAQ	OFIX	Fri, Dec 14, 2012	36.61	37.00	36.57	36.83
5174	NASDAQ	OFIX	Thu, Dec 13, 2012	37.17	38.10	36.50	37.00
5173	NASDAQ	OFIX	Wed, Dec 12, 2012	37.45	37.79	37.05	37.24
5172	NASDAQ	OFIX	Tue, Dec 11, 2012	37.17	37.50	36.85	37.32
5171	NASDAQ	OFIX	Mon, Dec 10, 2012	37.03	37.30	37.00	37.10
5170	NASDAQ	OFIX	Fri, Dec 7, 2012	37.20	37.20	36.76	37.16
5169	NASDAQ	OFIX	Thu, Dec 6, 2012	37.13	37.21	36.61	37.05
5168	NASDAQ	OFIX	Wed, Dec 5, 2012	37.74	37.74	36.98	37.27
5167	NASDAQ	OFIX	Tue, Dec 4, 2012	37.11	37.87	36.92	37.55
5166	NASDAQ	OFIX	Mon, Dec 3, 2012	37.62	38.11	36.70	37.19
5165	NASDAQ	OFIX	Fri, Nov 30, 2012	37.81	37.87	37.02	37.25
5164	NASDAQ	OFIX	Thu, Nov 29, 2012	37.86	38.19	36.92	37.65
5163	NASDAQ	OFIX	Wed, Nov 28, 2012	37.17	37.67	36.35	37.57
5162	NASDAQ	OFIX	Tue, Nov 27, 2012	37.22	37.83	36.96	37.37
5161	NASDAQ	OFIX	Mon, Nov 26, 2012	37.75	37.75	36.87	37.32
5160	NASDAQ	OFIX	Fri, Nov 23, 2012	37.12	37.82	36.81	37.82
5159	NASDAQ	OFIX	Wed, Nov 21, 2012	37.08	37.24	36.83	36.96
5158	NASDAQ	OFIX	Tue, Nov 20, 2012	37.29	37.43	36.86	37.26
5157	NASDAQ	OFIX	Mon, Nov 19, 2012	37.60	37.83	37.15	37.31
5156	NASDAQ	OFIX	Fri, Nov 16, 2012	37.52	38.22	36.55	37.34
5155	NASDAQ	OFIX	Thu, Nov 15, 2012	36.60	37.79	35.23	37.69
5154	NASDAQ	OFIX	Wed, Nov 14, 2012	38.46	38.46	36.32	36.47
5153	NASDAQ	OFIX	Tue, Nov 13, 2012	38.38	38.74	38.05	38.43
5152	NASDAQ	OFIX	Mon, Nov 12, 2012	38.88	39.14	38.39	38.69
5151	NASDAQ	OFIX	Fri, Nov 9, 2012	38.69	39.36	38.08	38.70
5150	NASDAQ	OFIX	Thu, Nov 8, 2012	38.88	39.26	38.81	38.94
5149	NASDAQ	OFIX	Wed, Nov 7, 2012	39.42	39.42	38.53	38.94
5148	NASDAQ	OFIX	Tue, Nov 6, 2012	39.94	40.04	39.42	39.79
5147	NASDAQ	OFIX	Mon, Nov 5, 2012	39.67	40.17	39.27	39.93
5146	NASDAQ	OFIX	Fri, Nov 2, 2012	40.00	40.03	39.26	39.66
5145	NASDAQ	OFIX	Thu, Nov 1, 2012	39.80	40.01	39.65	39.89
5144	NASDAQ	OFIX	Wed, Oct 31, 2012	39.23	39.77	38.85	39.66
5143	NASDAQ	OFIX	Fri, Oct 26, 2012	38.49	39.40	38.15	39.31
5142	NASDAQ	OFIX	Thu, Oct 25, 2012	39.00	39.01	34.85	38.43
5141	NASDAQ	OFIX	Wed, Oct 24, 2012	39.83	39.95	39.47	39.53
5140	NASDAQ	OFIX	Tue, Oct 23, 2012	39.63	39.73	39.15	39.54
5139	NASDAQ	OFIX	Mon, Oct 22, 2012	40.01	40.27	39.47	39.87
5138	NASDAQ	OFIX	Fri, Oct 19, 2012	41.19	41.51	39.80	40.01
5137	NASDAQ	OFIX	Thu, Oct 18, 2012	42.66	42.75	41.55	41.55
5136	NASDAQ	OFIX	Wed, Oct 17, 2012	42.38	42.89	42.22	42.83
5135	NASDAQ	OFIX	Tue, Oct 16, 2012	42.73	42.73	42.12	42.44
5134	NASDAQ	OFIX	Mon, Oct 15, 2012	42.12	42.49	41.67	42.47
5133	NASDAQ	OFIX	Fri, Oct 12, 2012	43.00	43.15	41.84	42.13
5132	NASDAQ	OFIX	Thu, Oct 11, 2012	43.19	43.19	42.69	42.73
5131	NASDAQ	OFIX	Wed, Oct 10, 2012	42.83	42.92	42.42	42.87
5130	NASDAQ	OFIX	Tue, Oct 9, 2012	45.50	45.50	42.64	42.75
5129	NASDAQ	OFIX	Mon, Oct 8, 2012	45.28	45.60	45.07	45.52
5128	NASDAQ	OFIX	Fri, Oct 5, 2012	44.42	45.62	44.42	45.32
5127	NASDAQ	OFIX	Thu, Oct 4, 2012	44.81	44.81	43.40	44.39
5126	NASDAQ	OFIX	Wed, Oct 3, 2012	45.31	45.31	44.60	44.78
5125	NASDAQ	OFIX	Tue, Oct 2, 2012	45.00	45.49	43.02	45.22
5124	NASDAQ	OFIX	Mon, Oct 1, 2012	45.10	45.18	44.60	44.93
5123	NASDAQ	OFIX	Fri, Sep 28, 2012	44.57	45.00	44.37	44.75
5122	NASDAQ	OFIX	Thu, Sep 27, 2012	44.30	45.15	43.96	44.68
5121	NASDAQ	OFIX	Wed, Sep 26, 2012	44.28	44.48	44.05	44.26
5120	NASDAQ	OFIX	Tue, Sep 25, 2012	44.65	44.83	44.19	44.25
5119	NASDAQ	OFIX	Mon, Sep 24, 2012	44.57	44.80	44.07	44.55
5118	NASDAQ	OFIX	Fri, Sep 21, 2012	44.95	44.95	44.35	44.60
5117	NASDAQ	OFIX	Thu, Sep 20, 2012	43.94	44.76	43.90	44.46
5116	NASDAQ	OFIX	Wed, Sep 19, 2012	44.25	44.66	43.86	44.19
5115	NASDAQ	OFIX	Tue, Sep 18, 2012	43.16	45.09	43.01	44.90
5114	NASDAQ	OFIX	Mon, Sep 17, 2012	42.83	43.35	42.36	43.30
5113	NASDAQ	OFIX	Fri, Sep 14, 2012	42.78	43.37	42.54	43.17
5112	NASDAQ	OFIX	Thu, Sep 13, 2012	42.28	42.71	42.13	42.49
5111	NASDAQ	OFIX	Wed, Sep 12, 2012	42.29	42.54	41.93	42.18
5110	NASDAQ	OFIX	Tue, Sep 11, 2012	42.60	42.83	42.23	42.30
5109	NASDAQ	OFIX	Mon, Sep 10, 2012	43.18	43.31	42.46	42.61
5108	NASDAQ	OFIX	Fri, Sep 7, 2012	43.69	43.69	43.00	43.43
5107	NASDAQ	OFIX	Thu, Sep 6, 2012	42.99	43.95	42.93	43.43
5106	NASDAQ	OFIX	Wed, Sep 5, 2012	42.42	42.86	42.18	42.81
5105	NASDAQ	OFIX	Tue, Sep 4, 2012	41.90	42.69	41.13	42.58
5104	NASDAQ	OFIX	Fri, Aug 31, 2012	42.34	42.50	41.95	42.32
5103	NASDAQ	OFIX	Thu, Aug 30, 2012	42.06	42.30	41.86	41.99
5102	NASDAQ	OFIX	Wed, Aug 29, 2012	41.81	42.34	41.77	42.16
5101	NASDAQ	OFIX	Tue, Aug 28, 2012	40.81	42.00	40.78	41.82
5100	NASDAQ	OFIX	Mon, Aug 27, 2012	41.30	41.30	40.52	40.91
5099	NASDAQ	OFIX	Fri, Aug 24, 2012	40.64	41.45	40.34	41.19
5098	NASDAQ	OFIX	Thu, Aug 23, 2012	41.16	41.16	40.38	40.78
5097	NASDAQ	OFIX	Wed, Aug 22, 2012	41.61	41.79	41.05	41.14
5096	NASDAQ	OFIX	Tue, Aug 21, 2012	41.68	42.31	41.54	41.71
5095	NASDAQ	OFIX	Mon, Aug 20, 2012	41.27	41.58	40.97	41.45
5094	NASDAQ	OFIX	Fri, Aug 17, 2012	41.01	41.44	41.01	41.44
5093	NASDAQ	OFIX	Thu, Aug 16, 2012	40.93	41.40	40.86	41.12
5092	NASDAQ	OFIX	Wed, Aug 15, 2012	40.93	41.20	40.89	41.02
5091	NASDAQ	OFIX	Tue, Aug 14, 2012	41.82	41.94	40.88	41.10
5090	NASDAQ	OFIX	Mon, Aug 13, 2012	41.92	42.00	41.21	41.46
5089	NASDAQ	OFIX	Fri, Aug 10, 2012	42.00	42.05	41.64	41.86
5088	NASDAQ	OFIX	Thu, Aug 9, 2012	42.03	42.45	41.53	42.00
5087	NASDAQ	OFIX	Wed, Aug 8, 2012	41.87	42.30	41.86	42.12
5086	NASDAQ	OFIX	Tue, Aug 7, 2012	42.25	42.34	41.67	41.94
5085	NASDAQ	OFIX	Mon, Aug 6, 2012	41.84	42.22	41.81	42.01
5084	NASDAQ	OFIX	Fri, Aug 3, 2012	41.30	42.62	41.30	41.77
5083	NASDAQ	OFIX	Thu, Aug 2, 2012	41.01	41.25	40.72	40.97
5082	NASDAQ	OFIX	Wed, Aug 1, 2012	41.24	41.64	41.04	41.22
5081	NASDAQ	OFIX	Tue, Jul 31, 2012	41.70	42.30	40.95	41.01
5080	NASDAQ	OFIX	Mon, Jul 30, 2012	42.28	42.66	41.46	41.95
5079	NASDAQ	OFIX	Fri, Jul 27, 2012	40.68	42.27	39.61	42.16
5078	NASDAQ	OFIX	Thu, Jul 26, 2012	40.69	41.13	39.93	40.38
5077	NASDAQ	OFIX	Wed, Jul 25, 2012	40.54	40.67	39.83	40.36
5076	NASDAQ	OFIX	Tue, Jul 24, 2012	40.43	40.43	39.78	40.25
5075	NASDAQ	OFIX	Mon, Jul 23, 2012	40.20	40.55	39.73	40.40
5074	NASDAQ	OFIX	Fri, Jul 20, 2012	40.86	41.30	40.70	40.79
5073	NASDAQ	OFIX	Thu, Jul 19, 2012	41.19	41.61	40.42	41.26
5072	NASDAQ	OFIX	Wed, Jul 18, 2012	41.33	41.70	40.86	41.24
5071	NASDAQ	OFIX	Tue, Jul 17, 2012	40.66	41.73	40.17	41.41
5070	NASDAQ	OFIX	Mon, Jul 16, 2012	40.66	40.81	39.98	40.42
5069	NASDAQ	OFIX	Fri, Jul 13, 2012	40.93	42.24	40.79	40.85
5068	NASDAQ	OFIX	Thu, Jul 12, 2012	40.74	41.03	40.15	40.94
5067	NASDAQ	OFIX	Wed, Jul 11, 2012	40.93	41.40	40.89	41.11
5066	NASDAQ	OFIX	Tue, Jul 10, 2012	41.17	41.42	40.09	40.98
5065	NASDAQ	OFIX	Mon, Jul 9, 2012	41.41	41.41	40.82	41.05
5064	NASDAQ	OFIX	Fri, Jul 6, 2012	41.44	41.84	41.38	41.59
5063	NASDAQ	OFIX	Thu, Jul 5, 2012	41.79	42.39	41.77	41.88
5062	NASDAQ	OFIX	Tue, Jul 3, 2012	41.60	42.22	41.60	42.19
5061	NASDAQ	OFIX	Mon, Jul 2, 2012	41.44	41.78	41.03	41.78
5060	NASDAQ	OFIX	Fri, Jun 29, 2012	41.59	42.00	41.00	41.25
5059	NASDAQ	OFIX	Thu, Jun 28, 2012	40.50	41.15	40.50	40.99
5058	NASDAQ	OFIX	Wed, Jun 27, 2012	39.99	41.00	39.50	40.89
5057	NASDAQ	OFIX	Tue, Jun 26, 2012	39.75	40.21	39.62	40.02
5056	NASDAQ	OFIX	Mon, Jun 25, 2012	39.49	40.08	39.46	39.66
5055	NASDAQ	OFIX	Fri, Jun 22, 2012	39.18	40.12	39.14	40.02
5054	NASDAQ	OFIX	Thu, Jun 21, 2012	40.27	40.45	38.53	38.90
5053	NASDAQ	OFIX	Wed, Jun 20, 2012	39.70	40.50	39.37	40.43
5052	NASDAQ	OFIX	Tue, Jun 19, 2012	38.21	40.09	38.21	39.84
5051	NASDAQ	OFIX	Mon, Jun 18, 2012	37.00	38.44	36.91	38.27
5050	NASDAQ	OFIX	Fri, Jun 15, 2012	37.00	37.49	36.83	37.25
5049	NASDAQ	OFIX	Thu, Jun 14, 2012	36.73	37.22	36.41	37.18
5048	NASDAQ	OFIX	Wed, Jun 13, 2012	36.59	36.87	36.13	36.42
5047	NASDAQ	OFIX	Tue, Jun 12, 2012	37.11	37.11	36.41	36.75
5046	NASDAQ	OFIX	Mon, Jun 11, 2012	37.57	37.57	36.75	36.89
5045	NASDAQ	OFIX	Fri, Jun 8, 2012	37.45	37.59	36.93	37.25
5044	NASDAQ	OFIX	Thu, Jun 7, 2012	38.42	38.52	37.39	37.73
5043	NASDAQ	OFIX	Wed, Jun 6, 2012	36.98	38.32	36.78	38.04
5042	NASDAQ	OFIX	Tue, Jun 5, 2012	36.64	36.99	36.05	36.87
5041	NASDAQ	OFIX	Mon, Jun 4, 2012	36.98	37.06	36.48	36.87
5040	NASDAQ	OFIX	Fri, Jun 1, 2012	37.07	37.40	36.54	36.95
5039	NASDAQ	OFIX	Thu, May 31, 2012	38.49	38.49	37.50	37.90
5038	NASDAQ	OFIX	Wed, May 30, 2012	39.01	39.05	38.38	38.48
5037	NASDAQ	OFIX	Tue, May 29, 2012	38.98	39.95	38.98	39.35
5036	NASDAQ	OFIX	Fri, May 25, 2012	38.71	38.97	38.43	38.79
5035	NASDAQ	OFIX	Thu, May 24, 2012	38.77	39.22	38.43	38.99
5034	NASDAQ	OFIX	Wed, May 23, 2012	38.53	38.93	38.16	38.83
5033	NASDAQ	OFIX	Tue, May 22, 2012	39.15	39.31	38.55	38.99
5032	NASDAQ	OFIX	Mon, May 21, 2012	39.07	39.51	38.59	39.22
5031	NASDAQ	OFIX	Fri, May 18, 2012	39.05	39.46	38.46	39.03
5030	NASDAQ	OFIX	Thu, May 17, 2012	39.86	39.97	39.05	39.09
5029	NASDAQ	OFIX	Wed, May 16, 2012	39.42	39.96	39.20	39.89
5028	NASDAQ	OFIX	Tue, May 15, 2012	39.01	39.48	38.83	39.16
5027	NASDAQ	OFIX	Mon, May 14, 2012	38.99	39.33	38.72	39.08
5026	NASDAQ	OFIX	Fri, May 11, 2012	39.46	39.96	39.30	39.45
5025	NASDAQ	OFIX	Thu, May 10, 2012	40.21	40.36	39.68	39.83
5024	NASDAQ	OFIX	Wed, May 9, 2012	40.08	40.61	39.80	39.95
5023	NASDAQ	OFIX	Tue, May 8, 2012	40.25	40.69	40.12	40.52
5022	NASDAQ	OFIX	Mon, May 7, 2012	40.00	40.76	40.00	40.54
5021	NASDAQ	OFIX	Fri, May 4, 2012	40.50	40.50	39.50	40.34
5020	NASDAQ	OFIX	Thu, May 3, 2012	40.46	40.86	40.38	40.82
5019	NASDAQ	OFIX	Wed, May 2, 2012	40.37	40.89	40.28	40.65
5018	NASDAQ	OFIX	Tue, May 1, 2012	41.15	41.81	40.47	41.26
5017	NASDAQ	OFIX	Mon, Apr 30, 2012	40.36	41.54	40.25	41.22
5016	NASDAQ	OFIX	Fri, Apr 27, 2012	38.70	40.75	38.70	40.29
5015	NASDAQ	OFIX	Thu, Apr 26, 2012	38.96	39.18	38.43	38.69
5014	NASDAQ	OFIX	Wed, Apr 25, 2012	38.41	39.20	38.27	39.05
5013	NASDAQ	OFIX	Tue, Apr 24, 2012	37.09	38.42	37.00	37.91
5012	NASDAQ	OFIX	Mon, Apr 23, 2012	35.79	36.49	35.05	36.36
5011	NASDAQ	OFIX	Fri, Apr 20, 2012	36.97	36.97	35.88	36.37
5010	NASDAQ	OFIX	Thu, Apr 19, 2012	37.26	37.42	36.41	36.46
5009	NASDAQ	OFIX	Wed, Apr 18, 2012	37.29	37.81	37.08	37.21
5008	NASDAQ	OFIX	Tue, Apr 17, 2012	37.47	37.89	37.10	37.56
5007	NASDAQ	OFIX	Mon, Apr 16, 2012	36.81	37.22	36.27	37.12
5006	NASDAQ	OFIX	Fri, Apr 13, 2012	36.48	36.78	36.48	36.74
5005	NASDAQ	OFIX	Thu, Apr 12, 2012	35.89	36.73	35.76	36.62
5004	NASDAQ	OFIX	Wed, Apr 11, 2012	35.94	36.10	35.53	35.85
5003	NASDAQ	OFIX	Tue, Apr 10, 2012	36.40	36.56	35.42	35.55
5002	NASDAQ	OFIX	Mon, Apr 9, 2012	36.51	36.84	36.29	36.41
5001	NASDAQ	OFIX	Thu, Apr 5, 2012	36.68	37.35	36.68	37.12
5000	NASDAQ	OFIX	Wed, Apr 4, 2012	37.38	37.58	37.22	37.23
4999	NASDAQ	OFIX	Tue, Apr 3, 2012	37.90	37.93	37.40	37.77
4998	NASDAQ	OFIX	Mon, Apr 2, 2012	37.46	38.03	37.27	37.95
4997	NASDAQ	OFIX	Fri, Mar 30, 2012	38.29	38.50	37.58	37.58
4996	NASDAQ	OFIX	Thu, Mar 29, 2012	37.70	38.10	37.64	37.98
4995	NASDAQ	OFIX	Wed, Mar 28, 2012	38.39	38.49	37.74	38.04
4994	NASDAQ	OFIX	Tue, Mar 27, 2012	38.57	38.73	38.34	38.44
4993	NASDAQ	OFIX	Mon, Mar 26, 2012	38.86	39.51	38.35	38.47
4992	NASDAQ	OFIX	Fri, Mar 23, 2012	38.57	38.64	38.31	38.42
4991	NASDAQ	OFIX	Thu, Mar 22, 2012	38.67	38.95	38.27	38.60
4990	NASDAQ	OFIX	Wed, Mar 21, 2012	39.69	39.76	38.96	39.08
4989	NASDAQ	OFIX	Tue, Mar 20, 2012	39.60	40.01	39.46	39.75
4988	NASDAQ	OFIX	Mon, Mar 19, 2012	39.75	40.32	39.73	39.93
4987	NASDAQ	OFIX	Fri, Mar 16, 2012	40.23	40.23	39.81	39.90
4986	NASDAQ	OFIX	Thu, Mar 15, 2012	40.13	40.22	39.69	40.18
4985	NASDAQ	OFIX	Wed, Mar 14, 2012	40.35	40.41	39.17	40.05
4984	NASDAQ	OFIX	Tue, Mar 13, 2012	40.28	40.50	39.84	40.36
4983	NASDAQ	OFIX	Mon, Mar 12, 2012	40.03	40.70	39.70	39.80
4982	NASDAQ	OFIX	Fri, Mar 9, 2012	39.27	40.44	39.27	39.99
4981	NASDAQ	OFIX	Thu, Mar 8, 2012	39.11	39.43	38.79	39.36
4980	NASDAQ	OFIX	Wed, Mar 7, 2012	39.10	39.57	38.64	38.88
4979	NASDAQ	OFIX	Tue, Mar 6, 2012	38.17	39.04	38.17	38.83
4978	NASDAQ	OFIX	Mon, Mar 5, 2012	38.10	38.74	37.71	38.68
4977	NASDAQ	OFIX	Fri, Mar 2, 2012	38.55	38.68	37.53	38.21
4976	NASDAQ	OFIX	Thu, Mar 1, 2012	39.19	40.12	38.49	38.56
4975	NASDAQ	OFIX	Wed, Feb 29, 2012	40.30	40.66	39.20	39.21
4974	NASDAQ	OFIX	Tue, Feb 28, 2012	41.03	41.03	40.06	40.50
4973	NASDAQ	OFIX	Mon, Feb 27, 2012	41.23	41.46	40.79	41.03
4972	NASDAQ	OFIX	Fri, Feb 24, 2012	42.10	42.11	40.94	41.68
4971	NASDAQ	OFIX	Thu, Feb 23, 2012	41.80	42.39	40.97	42.06
4970	NASDAQ	OFIX	Wed, Feb 22, 2012	42.36	42.50	40.01	41.35
4969	NASDAQ	OFIX	Tue, Feb 21, 2012	42.62	42.62	40.77	42.40
4968	NASDAQ	OFIX	Fri, Feb 17, 2012	43.16	43.16	42.41	42.61
4967	NASDAQ	OFIX	Thu, Feb 16, 2012	41.54	43.05	41.47	42.92
4966	NASDAQ	OFIX	Wed, Feb 15, 2012	41.48	42.47	40.96	41.37
4965	NASDAQ	OFIX	Tue, Feb 14, 2012	41.14	41.34	40.94	41.28
4964	NASDAQ	OFIX	Mon, Feb 13, 2012	41.15	41.55	40.90	41.51
4963	NASDAQ	OFIX	Fri, Feb 10, 2012	41.36	41.36	40.43	40.97
4962	NASDAQ	OFIX	Thu, Feb 9, 2012	42.22	42.38	41.72	41.92
4961	NASDAQ	OFIX	Wed, Feb 8, 2012	42.42	42.42	41.91	42.29
4960	NASDAQ	OFIX	Tue, Feb 7, 2012	41.00	42.81	41.00	42.46
4959	NASDAQ	OFIX	Mon, Feb 6, 2012	40.57	41.24	40.57	41.06
4958	NASDAQ	OFIX	Fri, Feb 3, 2012	40.81	41.33	40.35	41.25
4957	NASDAQ	OFIX	Thu, Feb 2, 2012	40.60	40.75	40.26	40.65
4956	NASDAQ	OFIX	Wed, Feb 1, 2012	40.25	40.83	40.15	40.70
4955	NASDAQ	OFIX	Tue, Jan 31, 2012	40.14	40.53	39.92	40.15
4954	NASDAQ	OFIX	Mon, Jan 30, 2012	39.71	40.02	39.71	39.85
4953	NASDAQ	OFIX	Fri, Jan 27, 2012	39.72	40.25	39.70	40.10
4952	NASDAQ	OFIX	Thu, Jan 26, 2012	39.72	39.99	39.62	39.80
4951	NASDAQ	OFIX	Wed, Jan 25, 2012	39.58	40.16	39.34	39.99
4950	NASDAQ	OFIX	Tue, Jan 24, 2012	39.23	39.88	39.23	39.67
4949	NASDAQ	OFIX	Mon, Jan 23, 2012	39.78	40.02	39.25	39.46
4948	NASDAQ	OFIX	Fri, Jan 20, 2012	39.99	40.03	39.31	39.76
4947	NASDAQ	OFIX	Thu, Jan 19, 2012	40.00	40.21	39.18	40.01
4946	NASDAQ	OFIX	Wed, Jan 18, 2012	38.67	39.95	38.23	39.94
4945	NASDAQ	OFIX	Tue, Jan 17, 2012	38.53	38.67	38.16	38.41
4944	NASDAQ	OFIX	Fri, Jan 13, 2012	37.76	38.49	37.76	38.15
4943	NASDAQ	OFIX	Thu, Jan 12, 2012	36.02	38.48	36.02	38.30
4942	NASDAQ	OFIX	Wed, Jan 11, 2012	35.48	36.26	35.43	36.23
4941	NASDAQ	OFIX	Tue, Jan 10, 2012	34.75	36.00	34.74	35.58
4940	NASDAQ	OFIX	Mon, Jan 9, 2012	34.47	34.58	34.02	34.28
4939	NASDAQ	OFIX	Fri, Jan 6, 2012	34.56	34.87	34.24	34.33
4938	NASDAQ	OFIX	Thu, Jan 5, 2012	34.53	34.94	34.19	34.67
4937	NASDAQ	OFIX	Wed, Jan 4, 2012	35.27	35.27	34.80	34.84
4936	NASDAQ	OFIX	Tue, Jan 3, 2012	35.87	36.19	35.23	35.48
4935	NASDAQ	OFIX	Fri, Dec 30, 2011	35.23	35.46	34.84	35.23
4934	NASDAQ	OFIX	Thu, Dec 29, 2011	35.01	35.53	35.01	35.22
4933	NASDAQ	OFIX	Wed, Dec 28, 2011	35.49	35.66	34.79	34.85
4932	NASDAQ	OFIX	Tue, Dec 27, 2011	35.22	35.71	35.02	35.45
4931	NASDAQ	OFIX	Fri, Dec 23, 2011	35.52	35.63	35.04	35.38
4930	NASDAQ	OFIX	Thu, Dec 22, 2011	34.44	35.39	34.44	35.35
4929	NASDAQ	OFIX	Wed, Dec 21, 2011	34.19	34.42	33.21	34.39
4928	NASDAQ	OFIX	Tue, Dec 20, 2011	33.01	34.34	33.01	34.14
4927	NASDAQ	OFIX	Mon, Dec 19, 2011	32.97	33.37	32.20	32.29
4926	NASDAQ	OFIX	Fri, Dec 16, 2011	33.37	33.37	32.52	32.88
4925	NASDAQ	OFIX	Thu, Dec 15, 2011	32.24	33.10	32.24	33.04
4924	NASDAQ	OFIX	Wed, Dec 14, 2011	32.81	33.09	31.61	31.84
4923	NASDAQ	OFIX	Tue, Dec 13, 2011	34.04	34.41	32.89	33.06
4922	NASDAQ	OFIX	Mon, Dec 12, 2011	34.03	34.03	33.47	33.84
4921	NASDAQ	OFIX	Fri, Dec 9, 2011	33.12	34.65	33.12	34.44
4920	NASDAQ	OFIX	Thu, Dec 8, 2011	34.00	34.00	32.90	32.96
4919	NASDAQ	OFIX	Wed, Dec 7, 2011	34.31	34.45	33.52	34.33
4918	NASDAQ	OFIX	Tue, Dec 6, 2011	34.37	34.69	33.99	34.49
4917	NASDAQ	OFIX	Mon, Dec 5, 2011	32.73	34.49	32.53	34.38
4916	NASDAQ	OFIX	Fri, Dec 2, 2011	34.53	34.53	32.09	32.20
4915	NASDAQ	OFIX	Thu, Dec 1, 2011	34.17	34.80	33.70	34.09
4914	NASDAQ	OFIX	Wed, Nov 30, 2011	33.22	34.28	33.21	34.27
4913	NASDAQ	OFIX	Tue, Nov 29, 2011	32.23	32.76	31.93	32.14
4912	NASDAQ	OFIX	Mon, Nov 28, 2011	31.68	32.49	31.68	32.17
4911	NASDAQ	OFIX	Fri, Nov 25, 2011	31.50	31.66	30.82	30.84
4910	NASDAQ	OFIX	Wed, Nov 23, 2011	32.21	32.21	31.18	31.68
4909	NASDAQ	OFIX	Tue, Nov 22, 2011	32.48	33.10	32.14	32.48
4908	NASDAQ	OFIX	Mon, Nov 21, 2011	32.06	32.71	32.06	32.50
4907	NASDAQ	OFIX	Fri, Nov 18, 2011	32.19	32.66	31.49	32.58
4906	NASDAQ	OFIX	Thu, Nov 17, 2011	33.50	33.50	31.98	32.21
4905	NASDAQ	OFIX	Wed, Nov 16, 2011	34.27	34.42	33.58	33.58
4904	NASDAQ	OFIX	Tue, Nov 15, 2011	34.21	34.69	33.82	34.57
4903	NASDAQ	OFIX	Mon, Nov 14, 2011	34.63	34.84	34.07	34.39
4902	NASDAQ	OFIX	Fri, Nov 11, 2011	33.92	34.81	33.91	34.71
4901	NASDAQ	OFIX	Thu, Nov 10, 2011	33.93	34.01	33.14	33.71
4900	NASDAQ	OFIX	Wed, Nov 9, 2011	34.37	34.57	33.49	33.55
4899	NASDAQ	OFIX	Tue, Nov 8, 2011	34.76	35.24	33.93	35.14
4898	NASDAQ	OFIX	Mon, Nov 7, 2011	34.18	34.65	33.63	34.49
4897	NASDAQ	OFIX	Fri, Nov 4, 2011	34.79	34.79	33.61	34.17
4896	NASDAQ	OFIX	Thu, Nov 3, 2011	33.99	35.14	33.33	35.00
4895	NASDAQ	OFIX	Wed, Nov 2, 2011	33.67	34.04	33.26	33.63
4894	NASDAQ	OFIX	Tue, Nov 1, 2011	34.03	34.33	33.25	33.36
4893	NASDAQ	OFIX	Mon, Oct 31, 2011	35.75	35.75	35.06	35.11
4892	NASDAQ	OFIX	Fri, Oct 28, 2011	33.55	36.47	33.55	36.03
4891	NASDAQ	OFIX	Thu, Oct 27, 2011	33.24	33.76	32.72	33.15
4890	NASDAQ	OFIX	Wed, Oct 26, 2011	32.68	32.68	31.31	32.25
4889	NASDAQ	OFIX	Tue, Oct 25, 2011	32.79	33.50	32.34	32.40
4888	NASDAQ	OFIX	Mon, Oct 24, 2011	32.31	33.01	31.60	32.89
4887	NASDAQ	OFIX	Fri, Oct 21, 2011	32.56	32.86	31.80	32.34
4886	NASDAQ	OFIX	Thu, Oct 20, 2011	32.58	32.58	31.32	32.03
4885	NASDAQ	OFIX	Wed, Oct 19, 2011	32.70	33.25	32.26	32.61
4884	NASDAQ	OFIX	Tue, Oct 18, 2011	32.76	33.11	31.93	32.73
4883	NASDAQ	OFIX	Mon, Oct 17, 2011	34.38	34.38	32.61	32.66
4882	NASDAQ	OFIX	Fri, Oct 14, 2011	34.20	34.78	33.92	34.68
4881	NASDAQ	OFIX	Thu, Oct 13, 2011	33.89	33.95	32.78	33.86
4880	NASDAQ	OFIX	Wed, Oct 12, 2011	34.05	34.30	33.76	34.09
4879	NASDAQ	OFIX	Tue, Oct 11, 2011	33.12	34.01	32.89	33.83
4878	NASDAQ	OFIX	Mon, Oct 10, 2011	32.98	33.36	32.45	33.33
4877	NASDAQ	OFIX	Fri, Oct 7, 2011	32.77	33.35	32.29	32.38
4876	NASDAQ	OFIX	Thu, Oct 6, 2011	33.55	33.60	32.60	32.75
4875	NASDAQ	OFIX	Wed, Oct 5, 2011	33.55	33.88	33.22	33.62
4874	NASDAQ	OFIX	Tue, Oct 4, 2011	32.41	33.58	32.17	33.57
4873	NASDAQ	OFIX	Mon, Oct 3, 2011	34.32	34.66	32.62	32.63
4872	NASDAQ	OFIX	Fri, Sep 30, 2011	34.90	35.51	34.47	34.51
4871	NASDAQ	OFIX	Thu, Sep 29, 2011	35.15	35.39	34.45	35.39
4870	NASDAQ	OFIX	Wed, Sep 28, 2011	35.91	36.23	34.35	34.44
4869	NASDAQ	OFIX	Tue, Sep 27, 2011	35.78	36.50	35.06	35.94
4868	NASDAQ	OFIX	Mon, Sep 26, 2011	35.59	35.59	34.46	35.12
4867	NASDAQ	OFIX	Fri, Sep 23, 2011	34.73	35.71	34.73	35.32
4866	NASDAQ	OFIX	Thu, Sep 22, 2011	34.23	35.00	34.12	34.75
4865	NASDAQ	OFIX	Wed, Sep 21, 2011	36.34	36.88	35.03	35.12
4864	NASDAQ	OFIX	Tue, Sep 20, 2011	36.07	36.66	35.89	36.22
4863	NASDAQ	OFIX	Mon, Sep 19, 2011	36.42	36.60	35.66	35.94
4862	NASDAQ	OFIX	Fri, Sep 16, 2011	37.08	37.20	35.00	37.12
4861	NASDAQ	OFIX	Thu, Sep 15, 2011	36.47	36.98	35.76	36.89
4860	NASDAQ	OFIX	Wed, Sep 14, 2011	35.19	36.41	35.02	36.17
4859	NASDAQ	OFIX	Tue, Sep 13, 2011	33.79	34.95	33.72	34.83
4858	NASDAQ	OFIX	Mon, Sep 12, 2011	33.58	33.77	33.11	33.61
4857	NASDAQ	OFIX	Fri, Sep 9, 2011	34.68	35.00	33.64	34.01
4856	NASDAQ	OFIX	Thu, Sep 8, 2011	35.53	36.11	34.80	34.98
4855	NASDAQ	OFIX	Wed, Sep 7, 2011	35.81	35.81	34.53	35.74
4854	NASDAQ	OFIX	Tue, Sep 6, 2011	35.19	36.02	34.95	35.44
4853	NASDAQ	OFIX	Fri, Sep 2, 2011	36.35	36.83	35.95	36.15
4852	NASDAQ	OFIX	Thu, Sep 1, 2011	36.76	37.53	36.76	37.10
4851	NASDAQ	OFIX	Wed, Aug 31, 2011	36.11	36.79	35.92	36.66
4850	NASDAQ	OFIX	Tue, Aug 30, 2011	36.13	36.13	35.16	35.79
4849	NASDAQ	OFIX	Mon, Aug 29, 2011	35.78	36.37	35.65	36.25
4848	NASDAQ	OFIX	Fri, Aug 26, 2011	34.66	35.39	34.10	35.38
4847	NASDAQ	OFIX	Thu, Aug 25, 2011	35.75	36.65	34.43	34.86
4846	NASDAQ	OFIX	Wed, Aug 24, 2011	35.42	35.86	34.73	35.48
4845	NASDAQ	OFIX	Tue, Aug 23, 2011	35.08	35.70	34.63	35.50
4844	NASDAQ	OFIX	Mon, Aug 22, 2011	35.78	37.07	34.82	35.00
4843	NASDAQ	OFIX	Fri, Aug 19, 2011	35.54	36.25	35.00	35.01
4842	NASDAQ	OFIX	Thu, Aug 18, 2011	37.06	38.79	36.04	36.07
4841	NASDAQ	OFIX	Wed, Aug 17, 2011	37.55	38.56	37.01	37.87
4840	NASDAQ	OFIX	Tue, Aug 16, 2011	37.53	37.75	36.76	37.36
4839	NASDAQ	OFIX	Mon, Aug 15, 2011	38.26	38.77	37.63	37.88
4838	NASDAQ	OFIX	Fri, Aug 12, 2011	37.21	38.29	36.49	37.86
4837	NASDAQ	OFIX	Thu, Aug 11, 2011	36.83	37.36	35.51	36.82
4836	NASDAQ	OFIX	Wed, Aug 10, 2011	37.93	38.41	36.68	36.71
4835	NASDAQ	OFIX	Tue, Aug 9, 2011	37.03	38.78	35.89	38.63
4834	NASDAQ	OFIX	Mon, Aug 8, 2011	38.90	39.99	36.31	36.32
4833	NASDAQ	OFIX	Fri, Aug 5, 2011	40.61	41.11	39.05	39.66
4832	NASDAQ	OFIX	Thu, Aug 4, 2011	41.32	41.78	40.11	40.12
4831	NASDAQ	OFIX	Wed, Aug 3, 2011	41.52	41.72	40.21	41.56
4830	NASDAQ	OFIX	Tue, Aug 2, 2011	41.61	42.22	41.39	41.54
4829	NASDAQ	OFIX	Mon, Aug 1, 2011	42.47	42.89	41.02	41.83
4828	NASDAQ	OFIX	Fri, Jul 29, 2011	41.04	42.56	40.71	42.28
4827	NASDAQ	OFIX	Thu, Jul 28, 2011	41.31	41.77	40.88	41.18
4826	NASDAQ	OFIX	Wed, Jul 27, 2011	42.95	42.95	41.32	41.48
4825	NASDAQ	OFIX	Tue, Jul 26, 2011	43.38	43.49	42.63	42.99
4824	NASDAQ	OFIX	Mon, Jul 25, 2011	44.28	44.30	43.27	43.47
4823	NASDAQ	OFIX	Fri, Jul 22, 2011	44.50	44.50	43.67	44.50
4822	NASDAQ	OFIX	Thu, Jul 21, 2011	43.86	44.57	43.78	44.52
4821	NASDAQ	OFIX	Wed, Jul 20, 2011	44.07	44.07	43.33	43.86
4820	NASDAQ	OFIX	Tue, Jul 19, 2011	43.80	44.07	43.73	44.02
4819	NASDAQ	OFIX	Mon, Jul 18, 2011	43.35	43.72	43.19	43.45
4818	NASDAQ	OFIX	Fri, Jul 15, 2011	43.42	43.75	43.13	43.37
4817	NASDAQ	OFIX	Thu, Jul 14, 2011	43.77	44.00	42.84	43.42
4816	NASDAQ	OFIX	Wed, Jul 13, 2011	43.35	43.93	43.22	43.63
4815	NASDAQ	OFIX	Tue, Jul 12, 2011	43.26	43.50	42.82	43.29
4814	NASDAQ	OFIX	Mon, Jul 11, 2011	42.88	43.38	42.88	43.31
4813	NASDAQ	OFIX	Fri, Jul 8, 2011	43.17	43.54	42.77	43.18
4812	NASDAQ	OFIX	Thu, Jul 7, 2011	43.11	43.46	42.63	43.46
4811	NASDAQ	OFIX	Wed, Jul 6, 2011	42.71	43.33	42.71	43.08
4810	NASDAQ	OFIX	Tue, Jul 5, 2011	42.94	43.13	42.57	42.82
4809	NASDAQ	OFIX	Fri, Jul 1, 2011	42.31	43.47	42.30	42.94
4808	NASDAQ	OFIX	Thu, Jun 30, 2011	42.33	42.83	42.01	42.47
4807	NASDAQ	OFIX	Wed, Jun 29, 2011	42.49	42.49	41.90	42.17
4806	NASDAQ	OFIX	Tue, Jun 28, 2011	42.08	42.48	42.04	42.22
4805	NASDAQ	OFIX	Mon, Jun 27, 2011	41.54	42.12	41.54	41.94
4804	NASDAQ	OFIX	Fri, Jun 24, 2011	41.86	42.01	41.53	41.77
4803	NASDAQ	OFIX	Thu, Jun 23, 2011	41.35	42.02	40.90	41.79
4802	NASDAQ	OFIX	Wed, Jun 22, 2011	41.30	41.89	41.04	41.70
4801	NASDAQ	OFIX	Tue, Jun 21, 2011	40.98	41.40	40.90	41.39
4800	NASDAQ	OFIX	Mon, Jun 20, 2011	40.49	40.78	40.10	40.75
4799	NASDAQ	OFIX	Fri, Jun 17, 2011	40.99	41.62	40.33	40.49
4798	NASDAQ	OFIX	Thu, Jun 16, 2011	40.28	41.15	39.89	40.76
4797	NASDAQ	OFIX	Wed, Jun 15, 2011	40.27	40.84	39.79	40.27
4796	NASDAQ	OFIX	Tue, Jun 14, 2011	40.39	40.99	40.35	40.52
4795	NASDAQ	OFIX	Mon, Jun 13, 2011	39.96	40.52	39.85	39.97
4794	NASDAQ	OFIX	Fri, Jun 10, 2011	40.12	40.29	39.82	39.87
4793	NASDAQ	OFIX	Thu, Jun 9, 2011	40.88	40.88	40.31	40.42
4792	NASDAQ	OFIX	Wed, Jun 8, 2011	40.77	40.95	40.58	40.72
4791	NASDAQ	OFIX	Tue, Jun 7, 2011	40.94	41.00	40.60	40.75
4790	NASDAQ	OFIX	Mon, Jun 6, 2011	40.62	40.97	40.50	40.69
4789	NASDAQ	OFIX	Fri, Jun 3, 2011	40.75	40.99	40.02	40.50
4788	NASDAQ	OFIX	Thu, Jun 2, 2011	41.02	41.27	40.59	41.22
4787	NASDAQ	OFIX	Wed, Jun 1, 2011	40.83	41.04	40.59	40.79
4786	NASDAQ	OFIX	Tue, May 31, 2011	40.70	40.90	40.35	40.83
4785	NASDAQ	OFIX	Fri, May 27, 2011	40.49	40.57	40.08	40.41
4784	NASDAQ	OFIX	Thu, May 26, 2011	39.58	40.70	39.05	40.40
4783	NASDAQ	OFIX	Wed, May 25, 2011	39.10	40.38	39.10	39.81
4782	NASDAQ	OFIX	Tue, May 24, 2011	39.01	40.00	38.90	39.26
4781	NASDAQ	OFIX	Mon, May 23, 2011	38.63	39.10	38.32	38.97
4780	NASDAQ	OFIX	Fri, May 20, 2011	38.19	39.22	37.73	39.00
4779	NASDAQ	OFIX	Thu, May 19, 2011	38.36	38.53	37.94	38.44
4778	NASDAQ	OFIX	Wed, May 18, 2011	37.29	38.21	37.29	38.17
4777	NASDAQ	OFIX	Tue, May 17, 2011	36.30	37.50	35.40	37.25
4776	NASDAQ	OFIX	Mon, May 16, 2011	36.63	36.85	36.37	36.53
4775	NASDAQ	OFIX	Fri, May 13, 2011	36.97	37.18	36.49	36.70
4774	NASDAQ	OFIX	Thu, May 12, 2011	36.45	37.50	36.40	37.01
4773	NASDAQ	OFIX	Wed, May 11, 2011	37.28	37.48	35.45	36.64
4772	NASDAQ	OFIX	Tue, May 10, 2011	37.36	37.93	37.00	37.33
4771	NASDAQ	OFIX	Mon, May 9, 2011	36.62	38.15	36.02	37.40
4770	NASDAQ	OFIX	Fri, May 6, 2011	34.16	36.82	33.99	36.62
4769	NASDAQ	OFIX	Thu, May 5, 2011	33.75	34.37	33.71	33.74
4768	NASDAQ	OFIX	Wed, May 4, 2011	34.50	34.74	33.35	33.84
4767	NASDAQ	OFIX	Tue, May 3, 2011	34.37	34.62	34.34	34.40
4766	NASDAQ	OFIX	Mon, May 2, 2011	34.24	34.70	33.93	34.58
4765	NASDAQ	OFIX	Fri, Apr 29, 2011	34.01	34.65	33.99	34.10
4764	NASDAQ	OFIX	Thu, Apr 28, 2011	33.87	34.25	33.87	34.23
4763	NASDAQ	OFIX	Wed, Apr 27, 2011	33.39	33.90	33.39	33.88
4762	NASDAQ	OFIX	Tue, Apr 26, 2011	33.09	33.50	33.02	33.45
4761	NASDAQ	OFIX	Mon, Apr 25, 2011	33.20	33.22	33.00	33.08
4760	NASDAQ	OFIX	Thu, Apr 21, 2011	33.36	33.50	33.27	33.29
4759	NASDAQ	OFIX	Wed, Apr 20, 2011	33.20	33.30	32.94	33.28
4758	NASDAQ	OFIX	Tue, Apr 19, 2011	33.20	33.24	32.61	32.92
4757	NASDAQ	OFIX	Mon, Apr 18, 2011	32.81	33.23	32.72	33.04
4756	NASDAQ	OFIX	Fri, Apr 15, 2011	32.90	33.28	32.87	33.22
4755	NASDAQ	OFIX	Thu, Apr 14, 2011	32.71	33.24	32.71	33.08
4754	NASDAQ	OFIX	Wed, Apr 13, 2011	33.22	33.49	32.79	33.06
4753	NASDAQ	OFIX	Tue, Apr 12, 2011	33.03	33.46	32.98	33.06
4752	NASDAQ	OFIX	Mon, Apr 11, 2011	32.99	33.36	32.79	33.28
4751	NASDAQ	OFIX	Fri, Apr 8, 2011	33.29	33.55	32.88	33.05
4750	NASDAQ	OFIX	Thu, Apr 7, 2011	33.00	33.50	33.00	33.10
4749	NASDAQ	OFIX	Wed, Apr 6, 2011	33.19	33.19	33.00	33.00
4748	NASDAQ	OFIX	Tue, Apr 5, 2011	32.91	33.46	31.69	33.12
4747	NASDAQ	OFIX	Mon, Apr 4, 2011	33.00	33.30	32.55	33.02
4746	NASDAQ	OFIX	Fri, Apr 1, 2011	32.50	33.10	32.30	33.01
4745	NASDAQ	OFIX	Thu, Mar 31, 2011	32.06	32.48	32.06	32.46
4744	NASDAQ	OFIX	Wed, Mar 30, 2011	31.88	32.44	31.82	32.17
4743	NASDAQ	OFIX	Tue, Mar 29, 2011	31.39	31.85	31.28	31.85
4742	NASDAQ	OFIX	Mon, Mar 28, 2011	31.82	31.82	31.40	31.46
4741	NASDAQ	OFIX	Fri, Mar 25, 2011	31.99	32.46	31.67	31.67
4740	NASDAQ	OFIX	Thu, Mar 24, 2011	32.01	32.01	31.42	31.81
4739	NASDAQ	OFIX	Wed, Mar 23, 2011	32.07	32.29	31.62	31.81
4738	NASDAQ	OFIX	Tue, Mar 22, 2011	32.40	32.40	31.44	32.17
4737	NASDAQ	OFIX	Mon, Mar 21, 2011	31.88	32.44	31.48	32.44
4736	NASDAQ	OFIX	Fri, Mar 18, 2011	31.56	31.79	30.94	31.77
4735	NASDAQ	OFIX	Thu, Mar 17, 2011	31.83	32.35	31.39	31.43
4734	NASDAQ	OFIX	Wed, Mar 16, 2011	31.34	31.83	30.81	31.49
4733	NASDAQ	OFIX	Tue, Mar 15, 2011	31.06	31.60	30.97	31.46
4732	NASDAQ	OFIX	Mon, Mar 14, 2011	31.64	32.05	31.64	31.74
4731	NASDAQ	OFIX	Fri, Mar 11, 2011	31.64	32.16	31.64	32.00
4730	NASDAQ	OFIX	Thu, Mar 10, 2011	32.33	32.47	30.88	31.75
4729	NASDAQ	OFIX	Wed, Mar 9, 2011	32.17	32.93	32.13	32.72
4728	NASDAQ	OFIX	Tue, Mar 8, 2011	31.86	32.44	31.65	32.09
4727	NASDAQ	OFIX	Mon, Mar 7, 2011	32.22	32.77	31.77	31.96
4726	NASDAQ	OFIX	Fri, Mar 4, 2011	32.90	33.00	31.51	32.30
4725	NASDAQ	OFIX	Thu, Mar 3, 2011	31.75	33.16	31.69	32.91
4724	NASDAQ	OFIX	Wed, Mar 2, 2011	32.01	32.01	31.40	31.59
4723	NASDAQ	OFIX	Tue, Mar 1, 2011	31.57	32.20	31.17	32.01
4722	NASDAQ	OFIX	Mon, Feb 28, 2011	31.50	31.73	30.90	31.66
4721	NASDAQ	OFIX	Fri, Feb 25, 2011	31.05	31.50	31.01	31.46
4720	NASDAQ	OFIX	Thu, Feb 24, 2011	30.68	31.19	30.68	31.05
4719	NASDAQ	OFIX	Wed, Feb 23, 2011	30.58	31.17	30.43	30.65
4718	NASDAQ	OFIX	Tue, Feb 22, 2011	30.39	31.00	30.34	30.72
4717	NASDAQ	OFIX	Fri, Feb 18, 2011	30.75	31.20	30.36	30.69
4716	NASDAQ	OFIX	Thu, Feb 17, 2011	30.33	31.40	30.33	31.20
4715	NASDAQ	OFIX	Wed, Feb 16, 2011	29.18	30.62	28.94	30.50
4714	NASDAQ	OFIX	Tue, Feb 15, 2011	28.34	29.44	28.30	29.23
4713	NASDAQ	OFIX	Mon, Feb 14, 2011	29.28	29.44	28.75	28.94
4712	NASDAQ	OFIX	Fri, Feb 11, 2011	29.31	29.50	29.30	29.40
4711	NASDAQ	OFIX	Thu, Feb 10, 2011	29.93	30.33	29.39	29.47
4710	NASDAQ	OFIX	Wed, Feb 9, 2011	29.04	30.01	29.00	29.97
4709	NASDAQ	OFIX	Tue, Feb 8, 2011	29.34	29.50	29.00	29.15
4708	NASDAQ	OFIX	Mon, Feb 7, 2011	29.15	29.60	29.15	29.40
4707	NASDAQ	OFIX	Fri, Feb 4, 2011	29.26	29.26	28.61	29.08
4706	NASDAQ	OFIX	Thu, Feb 3, 2011	28.89	29.37	28.39	29.36
4705	NASDAQ	OFIX	Wed, Feb 2, 2011	29.19	29.58	28.65	28.87
4704	NASDAQ	OFIX	Tue, Feb 1, 2011	29.54	29.54	28.25	29.32
4703	NASDAQ	OFIX	Mon, Jan 31, 2011	28.84	29.09	28.09	28.60
4702	NASDAQ	OFIX	Fri, Jan 28, 2011	29.90	29.95	28.59	28.78
4701	NASDAQ	OFIX	Thu, Jan 27, 2011	29.50	30.27	29.33	30.00
4700	NASDAQ	OFIX	Wed, Jan 26, 2011	29.00	29.60	28.98	29.40
4699	NASDAQ	OFIX	Tue, Jan 25, 2011	28.99	29.00	28.55	28.94
4698	NASDAQ	OFIX	Mon, Jan 24, 2011	29.45	29.76	29.02	29.12
4697	NASDAQ	OFIX	Fri, Jan 21, 2011	29.79	29.97	29.07	29.31
4696	NASDAQ	OFIX	Thu, Jan 20, 2011	29.73	30.17	29.65	29.70
4695	NASDAQ	OFIX	Wed, Jan 19, 2011	31.36	31.41	29.82	29.99
4694	NASDAQ	OFIX	Tue, Jan 18, 2011	31.25	31.51	30.74	31.42
4693	NASDAQ	OFIX	Fri, Jan 14, 2011	31.37	31.41	30.87	31.39
4692	NASDAQ	OFIX	Thu, Jan 13, 2011	31.66	31.81	31.12	31.35
4691	NASDAQ	OFIX	Wed, Jan 12, 2011	31.77	31.77	31.14	31.63
4690	NASDAQ	OFIX	Tue, Jan 11, 2011	30.50	31.87	30.19	31.50
4689	NASDAQ	OFIX	Mon, Jan 10, 2011	29.82	30.71	29.54	30.62
4688	NASDAQ	OFIX	Fri, Jan 7, 2011	29.84	29.86	29.58	29.86
4687	NASDAQ	OFIX	Thu, Jan 6, 2011	30.03	30.03	29.55	29.76
4686	NASDAQ	OFIX	Wed, Jan 5, 2011	29.50	30.11	29.50	30.07
4685	NASDAQ	OFIX	Tue, Jan 4, 2011	29.25	29.50	28.98	29.50
4684	NASDAQ	OFIX	Mon, Jan 3, 2011	29.20	29.44	28.91	29.33
4683	NASDAQ	OFIX	Fri, Dec 31, 2010	29.02	29.22	28.87	29.00
4682	NASDAQ	OFIX	Thu, Dec 30, 2010	28.91	29.35	28.80	29.00
4681	NASDAQ	OFIX	Wed, Dec 29, 2010	28.87	28.88	28.35	28.77
4680	NASDAQ	OFIX	Tue, Dec 28, 2010	28.38	28.78	28.03	28.75
4679	NASDAQ	OFIX	Mon, Dec 27, 2010	28.21	28.60	28.21	28.38
4678	NASDAQ	OFIX	Thu, Dec 23, 2010	28.22	28.36	28.14	28.25
4677	NASDAQ	OFIX	Wed, Dec 22, 2010	28.03	28.33	27.84	28.30
4676	NASDAQ	OFIX	Tue, Dec 21, 2010	27.45	28.03	27.27	28.02
4675	NASDAQ	OFIX	Mon, Dec 20, 2010	27.36	27.96	27.23	27.29
4674	NASDAQ	OFIX	Fri, Dec 17, 2010	27.68	28.07	26.88	27.26
4673	NASDAQ	OFIX	Thu, Dec 16, 2010	27.51	28.50	27.35	27.74
4672	NASDAQ	OFIX	Wed, Dec 15, 2010	28.13	29.31	27.71	29.25
4671	NASDAQ	OFIX	Tue, Dec 14, 2010	27.34	28.24	27.21	28.22
4670	NASDAQ	OFIX	Mon, Dec 13, 2010	28.01	28.04	27.05	27.05
4669	NASDAQ	OFIX	Fri, Dec 10, 2010	27.97	28.28	27.69	28.00
4668	NASDAQ	OFIX	Thu, Dec 9, 2010	27.67	28.08	27.55	28.02
4667	NASDAQ	OFIX	Wed, Dec 8, 2010	27.05	27.45	27.02	27.44
4666	NASDAQ	OFIX	Tue, Dec 7, 2010	27.24	27.39	26.87	26.98
4665	NASDAQ	OFIX	Mon, Dec 6, 2010	26.89	27.30	26.57	26.98
4664	NASDAQ	OFIX	Fri, Dec 3, 2010	26.90	27.08	26.56	26.98
4663	NASDAQ	OFIX	Thu, Dec 2, 2010	27.40	27.45	27.00	27.03
4662	NASDAQ	OFIX	Wed, Dec 1, 2010	27.68	28.09	27.34	27.43
4661	NASDAQ	OFIX	Tue, Nov 30, 2010	27.34	27.51	26.94	27.19
4660	NASDAQ	OFIX	Mon, Nov 29, 2010	27.07	27.89	26.90	27.63
4659	NASDAQ	OFIX	Fri, Nov 26, 2010	26.62	27.32	26.62	27.28
4658	NASDAQ	OFIX	Wed, Nov 24, 2010	26.98	27.10	26.47	26.77
4657	NASDAQ	OFIX	Tue, Nov 23, 2010	26.60	27.27	26.00	26.72
4656	NASDAQ	OFIX	Mon, Nov 22, 2010	27.19	27.19	26.64	26.90
4655	NASDAQ	OFIX	Fri, Nov 19, 2010	27.94	27.94	27.39	27.42
4654	NASDAQ	OFIX	Thu, Nov 18, 2010	28.57	28.57	27.85	27.92
4653	NASDAQ	OFIX	Wed, Nov 17, 2010	28.27	28.43	28.08	28.18
4652	NASDAQ	OFIX	Tue, Nov 16, 2010	28.31	28.49	27.96	28.20
4651	NASDAQ	OFIX	Mon, Nov 15, 2010	28.55	28.88	28.44	28.51
4650	NASDAQ	OFIX	Fri, Nov 12, 2010	28.46	28.75	28.42	28.44
4649	NASDAQ	OFIX	Thu, Nov 11, 2010	27.85	29.02	27.59	28.71
4648	NASDAQ	OFIX	Wed, Nov 10, 2010	27.21	28.23	27.21	28.15
4647	NASDAQ	OFIX	Tue, Nov 9, 2010	26.80	27.67	26.63	27.23
4646	NASDAQ	OFIX	Mon, Nov 8, 2010	26.83	26.99	26.27	26.81
4645	NASDAQ	OFIX	Fri, Nov 5, 2010	26.99	27.03	26.57	26.83
4644	NASDAQ	OFIX	Thu, Nov 4, 2010	27.50	27.82	26.67	26.88
4643	NASDAQ	OFIX	Wed, Nov 3, 2010	27.45	27.71	27.09	27.37
4642	NASDAQ	OFIX	Tue, Nov 2, 2010	27.67	27.78	27.32	27.50
4641	NASDAQ	OFIX	Mon, Nov 1, 2010	28.00	28.68	27.25	27.50
4640	NASDAQ	OFIX	Fri, Oct 29, 2010	29.53	29.62	27.91	28.01
4639	NASDAQ	OFIX	Thu, Oct 28, 2010	31.00	31.05	29.56	29.67
4638	NASDAQ	OFIX	Wed, Oct 27, 2010	28.80	29.24	27.82	29.15
4637	NASDAQ	OFIX	Tue, Oct 26, 2010	29.28	29.60	29.02	29.05
4636	NASDAQ	OFIX	Mon, Oct 25, 2010	28.84	29.44	28.84	29.36
4635	NASDAQ	OFIX	Fri, Oct 22, 2010	28.26	28.71	28.26	28.54
4634	NASDAQ	OFIX	Thu, Oct 21, 2010	28.93	29.07	28.00	28.26
4633	NASDAQ	OFIX	Wed, Oct 20, 2010	28.77	28.89	28.58	28.76
4632	NASDAQ	OFIX	Tue, Oct 19, 2010	28.95	29.02	28.32	28.60
4631	NASDAQ	OFIX	Mon, Oct 18, 2010	29.62	29.65	29.04	29.41
4630	NASDAQ	OFIX	Fri, Oct 15, 2010	29.93	29.93	29.55	29.71
4629	NASDAQ	OFIX	Thu, Oct 14, 2010	29.71	29.85	29.30	29.56
4628	NASDAQ	OFIX	Wed, Oct 13, 2010	29.62	30.36	29.47	29.83
4627	NASDAQ	OFIX	Tue, Oct 12, 2010	29.89	29.89	29.16	29.54
4626	NASDAQ	OFIX	Mon, Oct 11, 2010	30.30	30.42	29.98	30.05
4625	NASDAQ	OFIX	Fri, Oct 8, 2010	29.62	30.77	29.62	30.00
4624	NASDAQ	OFIX	Thu, Oct 7, 2010	31.11	31.11	29.96	30.39
4623	NASDAQ	OFIX	Wed, Oct 6, 2010	31.43	31.75	30.59	30.84
4622	NASDAQ	OFIX	Tue, Oct 5, 2010	31.22	31.78	30.73	31.45
4621	NASDAQ	OFIX	Mon, Oct 4, 2010	31.57	31.96	30.13	30.85
4620	NASDAQ	OFIX	Fri, Oct 1, 2010	31.69	31.73	30.60	31.61
4619	NASDAQ	OFIX	Thu, Sep 30, 2010	31.33	31.79	30.96	31.42
4618	NASDAQ	OFIX	Wed, Sep 29, 2010	31.06	31.79	30.93	31.07
4617	NASDAQ	OFIX	Tue, Sep 28, 2010	31.04	31.36	30.29	31.23
4616	NASDAQ	OFIX	Mon, Sep 27, 2010	31.49	31.50	30.97	31.07
4615	NASDAQ	OFIX	Fri, Sep 24, 2010	31.47	31.73	31.05	31.57
4614	NASDAQ	OFIX	Thu, Sep 23, 2010	30.94	31.37	30.24	31.05
4613	NASDAQ	OFIX	Wed, Sep 22, 2010	31.25	31.49	30.89	31.27
4612	NASDAQ	OFIX	Tue, Sep 21, 2010	30.22	31.00	29.53	30.88
4611	NASDAQ	OFIX	Mon, Sep 20, 2010	28.91	30.18	28.47	30.03
4610	NASDAQ	OFIX	Fri, Sep 17, 2010	29.83	29.83	28.71	28.79
4609	NASDAQ	OFIX	Thu, Sep 16, 2010	30.76	30.76	29.27	29.47
4608	NASDAQ	OFIX	Wed, Sep 15, 2010	30.12	30.97	30.12	30.71
4607	NASDAQ	OFIX	Tue, Sep 14, 2010	30.18	30.44	29.73	30.07
4606	NASDAQ	OFIX	Mon, Sep 13, 2010	29.91	30.57	29.52	30.16
4605	NASDAQ	OFIX	Fri, Sep 10, 2010	29.05	29.95	29.04	29.58
4604	NASDAQ	OFIX	Thu, Sep 9, 2010	29.12	29.99	28.85	29.06
4603	NASDAQ	OFIX	Wed, Sep 8, 2010	28.20	28.88	28.20	28.84
4602	NASDAQ	OFIX	Tue, Sep 7, 2010	28.54	28.59	28.02	28.21
4601	NASDAQ	OFIX	Fri, Sep 3, 2010	28.40	28.68	28.08	28.55
4600	NASDAQ	OFIX	Thu, Sep 2, 2010	27.50	28.37	27.48	28.19
4599	NASDAQ	OFIX	Wed, Sep 1, 2010	26.94	27.74	26.73	27.62
4598	NASDAQ	OFIX	Tue, Aug 31, 2010	27.02	27.02	26.50	26.70
4597	NASDAQ	OFIX	Mon, Aug 30, 2010	27.97	27.97	27.06	27.08
4596	NASDAQ	OFIX	Fri, Aug 27, 2010	28.33	28.33	27.59	28.14
4595	NASDAQ	OFIX	Thu, Aug 26, 2010	28.64	28.64	27.93	28.00
4594	NASDAQ	OFIX	Wed, Aug 25, 2010	27.79	28.51	27.31	28.41
4593	NASDAQ	OFIX	Tue, Aug 24, 2010	28.95	28.95	27.68	27.92
4592	NASDAQ	OFIX	Mon, Aug 23, 2010	29.94	29.94	29.15	29.23
4591	NASDAQ	OFIX	Fri, Aug 20, 2010	30.55	30.55	29.36	29.83
4590	NASDAQ	OFIX	Thu, Aug 19, 2010	31.24	31.24	30.41	30.73
4589	NASDAQ	OFIX	Wed, Aug 18, 2010	31.65	31.90	31.29	31.41
4588	NASDAQ	OFIX	Tue, Aug 17, 2010	31.20	31.69	30.95	31.61
4587	NASDAQ	OFIX	Mon, Aug 16, 2010	30.02	31.13	29.73	30.88
4586	NASDAQ	OFIX	Fri, Aug 13, 2010	29.94	30.85	29.86	30.22
4585	NASDAQ	OFIX	Thu, Aug 12, 2010	29.86	30.69	29.38	30.08
4584	NASDAQ	OFIX	Wed, Aug 11, 2010	30.43	30.48	29.71	30.25
4583	NASDAQ	OFIX	Tue, Aug 10, 2010	29.83	31.10	29.38	30.83
4582	NASDAQ	OFIX	Mon, Aug 9, 2010	30.22	30.37	29.47	30.19
4581	NASDAQ	OFIX	Fri, Aug 6, 2010	30.58	30.72	29.76	30.05
4580	NASDAQ	OFIX	Thu, Aug 5, 2010	31.11	31.33	30.67	30.95
4579	NASDAQ	OFIX	Wed, Aug 4, 2010	30.89	31.40	30.83	31.30
4578	NASDAQ	OFIX	Tue, Aug 3, 2010	30.80	31.24	30.63	30.85
4577	NASDAQ	OFIX	Mon, Aug 2, 2010	30.74	31.28	30.74	30.99
4576	NASDAQ	OFIX	Fri, Jul 30, 2010	29.51	31.17	29.51	30.28
4575	NASDAQ	OFIX	Thu, Jul 29, 2010	31.86	32.99	29.38	29.76
4574	NASDAQ	OFIX	Wed, Jul 28, 2010	29.54	29.75	29.00	29.11
4573	NASDAQ	OFIX	Tue, Jul 27, 2010	29.66	30.05	29.14	29.64
4572	NASDAQ	OFIX	Mon, Jul 26, 2010	29.40	29.71	28.73	29.44
4571	NASDAQ	OFIX	Fri, Jul 23, 2010	27.50	29.55	27.50	29.25
4570	NASDAQ	OFIX	Thu, Jul 22, 2010	26.79	27.84	26.79	27.68
4569	NASDAQ	OFIX	Wed, Jul 21, 2010	29.84	29.84	26.58	26.63
4568	NASDAQ	OFIX	Tue, Jul 20, 2010	29.63	30.34	29.43	29.77
4567	NASDAQ	OFIX	Mon, Jul 19, 2010	30.27	30.52	30.01	30.30
4566	NASDAQ	OFIX	Fri, Jul 16, 2010	31.46	31.53	30.17	30.26
4565	NASDAQ	OFIX	Thu, Jul 15, 2010	31.77	31.97	31.31	31.60
4564	NASDAQ	OFIX	Wed, Jul 14, 2010	31.63	31.76	31.16	31.70
4563	NASDAQ	OFIX	Tue, Jul 13, 2010	32.01	32.17	31.66	31.88
4562	NASDAQ	OFIX	Mon, Jul 12, 2010	32.65	32.88	31.53	31.56
4561	NASDAQ	OFIX	Fri, Jul 9, 2010	33.42	33.43	32.64	32.84
4560	NASDAQ	OFIX	Thu, Jul 8, 2010	33.04	33.40	32.88	33.37
4559	NASDAQ	OFIX	Wed, Jul 7, 2010	31.94	32.92	31.77	32.88
4558	NASDAQ	OFIX	Tue, Jul 6, 2010	32.40	32.71	31.53	31.75
4557	NASDAQ	OFIX	Fri, Jul 2, 2010	32.59	32.59	31.77	31.95
4556	NASDAQ	OFIX	Thu, Jul 1, 2010	32.18	32.40	30.90	32.34
4555	NASDAQ	OFIX	Wed, Jun 30, 2010	32.56	32.76	32.04	32.05
4554	NASDAQ	OFIX	Tue, Jun 29, 2010	32.50	33.07	32.02	32.68
4553	NASDAQ	OFIX	Mon, Jun 28, 2010	32.93	33.23	32.23	32.96
4552	NASDAQ	OFIX	Fri, Jun 25, 2010	32.70	33.58	32.45	32.84
4551	NASDAQ	OFIX	Thu, Jun 24, 2010	31.87	32.90	31.43	32.53
4550	NASDAQ	OFIX	Wed, Jun 23, 2010	32.50	32.64	31.99	32.20
4549	NASDAQ	OFIX	Tue, Jun 22, 2010	32.53	33.04	32.11	32.51
4548	NASDAQ	OFIX	Mon, Jun 21, 2010	32.59	33.50	32.16	32.35
4547	NASDAQ	OFIX	Fri, Jun 18, 2010	32.11	32.55	30.96	32.53
4546	NASDAQ	OFIX	Thu, Jun 17, 2010	32.03	32.36	31.65	31.94
4545	NASDAQ	OFIX	Wed, Jun 16, 2010	31.23	32.24	31.23	31.84
4544	NASDAQ	OFIX	Tue, Jun 15, 2010	30.66	31.67	30.38	31.51
4543	NASDAQ	OFIX	Mon, Jun 14, 2010	29.90	30.77	29.90	30.71
4542	NASDAQ	OFIX	Fri, Jun 11, 2010	28.88	29.78	28.88	29.77
4541	NASDAQ	OFIX	Thu, Jun 10, 2010	28.96	29.25	28.74	29.22
4540	NASDAQ	OFIX	Wed, Jun 9, 2010	29.22	29.38	28.25	28.67
4539	NASDAQ	OFIX	Tue, Jun 8, 2010	29.22	29.40	28.45	28.93
4538	NASDAQ	OFIX	Mon, Jun 7, 2010	30.64	31.33	29.17	29.21
4537	NASDAQ	OFIX	Fri, Jun 4, 2010	31.44	32.18	30.40	30.47
4536	NASDAQ	OFIX	Thu, Jun 3, 2010	31.44	32.31	31.44	32.22
4535	NASDAQ	OFIX	Wed, Jun 2, 2010	31.47	31.84	30.93	31.63
4534	NASDAQ	OFIX	Tue, Jun 1, 2010	31.60	32.21	30.93	31.01
4533	NASDAQ	OFIX	Fri, May 28, 2010	32.36	32.47	31.70	31.89
4532	NASDAQ	OFIX	Thu, May 27, 2010	31.81	32.58	31.25	32.49
4531	NASDAQ	OFIX	Wed, May 26, 2010	30.98	32.04	30.64	31.22
4530	NASDAQ	OFIX	Tue, May 25, 2010	30.35	30.96	29.99	30.90
4529	NASDAQ	OFIX	Mon, May 24, 2010	30.50	31.10	30.21	30.96
4528	NASDAQ	OFIX	Fri, May 21, 2010	31.11	31.11	30.20	30.61
4527	NASDAQ	OFIX	Thu, May 20, 2010	32.90	32.90	31.26	31.35
4526	NASDAQ	OFIX	Wed, May 19, 2010	33.56	33.60	32.94	33.09
4525	NASDAQ	OFIX	Tue, May 18, 2010	34.57	34.98	33.48	33.59
4524	NASDAQ	OFIX	Mon, May 17, 2010	34.26	34.71	33.86	34.18
4523	NASDAQ	OFIX	Fri, May 14, 2010	34.41	34.55	33.74	34.02
4522	NASDAQ	OFIX	Thu, May 13, 2010	34.15	34.87	34.07	34.59
4521	NASDAQ	OFIX	Wed, May 12, 2010	34.37	34.69	33.64	34.17
4520	NASDAQ	OFIX	Tue, May 11, 2010	33.03	34.45	33.03	34.20
4519	NASDAQ	OFIX	Mon, May 10, 2010	32.89	33.57	32.83	33.38
4518	NASDAQ	OFIX	Fri, May 7, 2010	32.44	32.44	31.32	31.92
4517	NASDAQ	OFIX	Thu, May 6, 2010	33.79	34.65	32.23	32.76
4516	NASDAQ	OFIX	Wed, May 5, 2010	32.93	33.83	32.88	33.09
4515	NASDAQ	OFIX	Tue, May 4, 2010	33.42	33.49	32.53	33.28
4514	NASDAQ	OFIX	Mon, May 3, 2010	34.40	34.83	33.71	33.84
4513	NASDAQ	OFIX	Fri, Apr 30, 2010	34.96	34.98	34.13	34.19
4512	NASDAQ	OFIX	Thu, Apr 29, 2010	35.40	36.01	34.67	34.86
4511	NASDAQ	OFIX	Wed, Apr 28, 2010	35.01	35.06	33.19	33.48
4510	NASDAQ	OFIX	Tue, Apr 27, 2010	34.29	35.22	33.79	34.00
4509	NASDAQ	OFIX	Mon, Apr 26, 2010	35.16	35.66	34.53	34.55
4508	NASDAQ	OFIX	Fri, Apr 23, 2010	36.25	36.25	35.10	35.29
4507	NASDAQ	OFIX	Thu, Apr 22, 2010	36.17	36.64	35.88	36.34
4506	NASDAQ	OFIX	Wed, Apr 21, 2010	37.40	37.40	35.63	36.29
4505	NASDAQ	OFIX	Tue, Apr 20, 2010	37.87	37.93	37.56	37.68
4504	NASDAQ	OFIX	Mon, Apr 19, 2010	37.70	38.06	37.50	37.83
4503	NASDAQ	OFIX	Fri, Apr 16, 2010	37.90	38.21	37.53	37.92
4502	NASDAQ	OFIX	Thu, Apr 15, 2010	37.91	38.09	37.28	38.04
4501	NASDAQ	OFIX	Wed, Apr 14, 2010	37.70	38.08	37.55	38.05
4500	NASDAQ	OFIX	Tue, Apr 13, 2010	37.96	37.96	37.34	37.45
4499	NASDAQ	OFIX	Mon, Apr 12, 2010	38.29	38.47	37.84	37.93
4498	NASDAQ	OFIX	Fri, Apr 9, 2010	38.23	38.40	37.93	38.14
4497	NASDAQ	OFIX	Thu, Apr 8, 2010	38.23	38.60	38.06	38.22
4496	NASDAQ	OFIX	Wed, Apr 7, 2010	38.19	38.35	38.12	38.35
4495	NASDAQ	OFIX	Tue, Apr 6, 2010	38.15	38.45	37.92	38.26
4494	NASDAQ	OFIX	Mon, Apr 5, 2010	37.60	38.19	37.39	38.16
4493	NASDAQ	OFIX	Thu, Apr 1, 2010	36.45	37.31	36.35	37.29
4492	NASDAQ	OFIX	Wed, Mar 31, 2010	36.11	37.03	36.11	36.38
4491	NASDAQ	OFIX	Tue, Mar 30, 2010	36.36	36.40	35.93	36.32
4490	NASDAQ	OFIX	Mon, Mar 29, 2010	36.43	36.60	35.90	36.16
4489	NASDAQ	OFIX	Fri, Mar 26, 2010	35.92	36.33	35.83	36.25
4488	NASDAQ	OFIX	Thu, Mar 25, 2010	35.60	35.97	35.44	35.85
4487	NASDAQ	OFIX	Wed, Mar 24, 2010	35.42	35.68	35.19	35.53
4486	NASDAQ	OFIX	Tue, Mar 23, 2010	35.36	35.87	35.01	35.72
4485	NASDAQ	OFIX	Mon, Mar 22, 2010	35.22	35.46	34.86	35.46
4484	NASDAQ	OFIX	Fri, Mar 19, 2010	35.73	35.85	35.15	35.36
4483	NASDAQ	OFIX	Thu, Mar 18, 2010	35.52	35.70	35.22	35.63
4482	NASDAQ	OFIX	Wed, Mar 17, 2010	35.45	36.01	35.45	35.79
4481	NASDAQ	OFIX	Tue, Mar 16, 2010	34.86	35.35	33.51	35.29
4480	NASDAQ	OFIX	Mon, Mar 15, 2010	35.39	35.45	35.12	35.24
4479	NASDAQ	OFIX	Fri, Mar 12, 2010	34.93	35.38	34.91	35.38
4478	NASDAQ	OFIX	Thu, Mar 11, 2010	34.81	35.86	34.81	35.57
4477	NASDAQ	OFIX	Wed, Mar 10, 2010	35.36	36.14	34.87	35.08
4476	NASDAQ	OFIX	Tue, Mar 9, 2010	36.22	36.60	33.74	35.46
4475	NASDAQ	OFIX	Mon, Mar 8, 2010	35.69	36.03	34.88	35.74
4474	NASDAQ	OFIX	Fri, Mar 5, 2010	35.34	35.91	35.01	35.80
4473	NASDAQ	OFIX	Thu, Mar 4, 2010	35.88	36.03	35.05	35.36
4472	NASDAQ	OFIX	Wed, Mar 3, 2010	35.50	36.74	34.46	35.71
4471	NASDAQ	OFIX	Tue, Mar 2, 2010	34.45	35.62	34.38	35.48
4470	NASDAQ	OFIX	Mon, Mar 1, 2010	34.00	34.59	33.84	34.40
4469	NASDAQ	OFIX	Fri, Feb 26, 2010	34.37	34.50	33.79	34.09
4468	NASDAQ	OFIX	Thu, Feb 25, 2010	34.01	34.15	33.53	34.02
4467	NASDAQ	OFIX	Wed, Feb 24, 2010	34.30	34.44	34.03	34.20
4466	NASDAQ	OFIX	Tue, Feb 23, 2010	34.36	34.49	34.00	34.32
4465	NASDAQ	OFIX	Mon, Feb 22, 2010	34.36	34.80	34.24	34.58
4464	NASDAQ	OFIX	Fri, Feb 19, 2010	33.94	34.63	33.91	34.47
4463	NASDAQ	OFIX	Thu, Feb 18, 2010	33.00	34.60	32.79	34.12
4462	NASDAQ	OFIX	Wed, Feb 17, 2010	31.01	31.83	30.74	31.53
4461	NASDAQ	OFIX	Tue, Feb 16, 2010	30.44	31.04	30.33	31.03
4460	NASDAQ	OFIX	Fri, Feb 12, 2010	30.00	30.33	29.31	30.33
4459	NASDAQ	OFIX	Thu, Feb 11, 2010	30.04	30.40	29.53	30.33
4458	NASDAQ	OFIX	Wed, Feb 10, 2010	29.14	30.42	29.09	30.20
4457	NASDAQ	OFIX	Tue, Feb 9, 2010	29.06	29.48	28.62	29.38
4456	NASDAQ	OFIX	Mon, Feb 8, 2010	28.78	28.91	28.60	28.87
4455	NASDAQ	OFIX	Fri, Feb 5, 2010	28.93	29.22	28.29	28.93
4454	NASDAQ	OFIX	Thu, Feb 4, 2010	28.59	29.21	28.47	28.96
4453	NASDAQ	OFIX	Wed, Feb 3, 2010	29.92	30.47	28.50	28.75
4452	NASDAQ	OFIX	Tue, Feb 2, 2010	29.87	30.17	29.60	29.94
4451	NASDAQ	OFIX	Mon, Feb 1, 2010	30.14	30.44	29.67	29.94
4450	NASDAQ	OFIX	Fri, Jan 29, 2010	29.58	30.14	29.52	30.13
4449	NASDAQ	OFIX	Thu, Jan 28, 2010	30.27	30.27	29.65	29.67
4448	NASDAQ	OFIX	Wed, Jan 27, 2010	29.67	30.30	29.67	30.14
4447	NASDAQ	OFIX	Tue, Jan 26, 2010	30.53	30.53	29.63	29.88
4446	NASDAQ	OFIX	Mon, Jan 25, 2010	30.53	30.81	30.21	30.70
4445	NASDAQ	OFIX	Fri, Jan 22, 2010	31.00	31.30	29.79	30.40
4444	NASDAQ	OFIX	Thu, Jan 21, 2010	31.70	31.71	30.56	30.72
4443	NASDAQ	OFIX	Wed, Jan 20, 2010	31.88	33.23	30.75	31.57
4442	NASDAQ	OFIX	Tue, Jan 19, 2010	32.03	32.54	31.95	32.18
4441	NASDAQ	OFIX	Fri, Jan 15, 2010	33.08	33.08	31.53	32.03
4440	NASDAQ	OFIX	Thu, Jan 14, 2010	31.80	33.09	31.61	32.97
4439	NASDAQ	OFIX	Wed, Jan 13, 2010	31.53	32.08	31.16	31.98
4438	NASDAQ	OFIX	Tue, Jan 12, 2010	32.03	32.17	31.40	31.53
4437	NASDAQ	OFIX	Mon, Jan 11, 2010	31.69	32.68	31.39	32.12
4436	NASDAQ	OFIX	Fri, Jan 8, 2010	31.35	31.80	30.63	31.46
4435	NASDAQ	OFIX	Thu, Jan 7, 2010	31.46	31.73	31.00	31.53
4434	NASDAQ	OFIX	Wed, Jan 6, 2010	31.10	31.42	30.79	31.25
4433	NASDAQ	OFIX	Tue, Jan 5, 2010	31.56	31.70	31.03	31.04
4432	NASDAQ	OFIX	Mon, Jan 4, 2010	31.35	31.78	31.23	31.68
4431	NASDAQ	OFIX	Thu, Dec 31, 2009	31.24	31.45	30.83	30.93
4430	NASDAQ	OFIX	Wed, Dec 30, 2009	31.01	31.33	30.66	31.32
4429	NASDAQ	OFIX	Tue, Dec 29, 2009	30.39	31.15	30.39	31.15
4428	NASDAQ	OFIX	Mon, Dec 28, 2009	30.66	30.68	30.21	30.60
4427	NASDAQ	OFIX	Thu, Dec 24, 2009	30.65	30.71	30.38	30.49
4426	NASDAQ	OFIX	Wed, Dec 23, 2009	29.54	30.59	29.32	30.49
4425	NASDAQ	OFIX	Tue, Dec 22, 2009	29.50	29.65	29.19	29.49
4424	NASDAQ	OFIX	Mon, Dec 21, 2009	29.45	30.21	28.85	29.37
4423	NASDAQ	OFIX	Fri, Dec 18, 2009	30.68	30.78	29.06	29.31
4422	NASDAQ	OFIX	Thu, Dec 17, 2009	31.03	31.38	29.75	30.42
4421	NASDAQ	OFIX	Wed, Dec 16, 2009	31.39	31.91	30.90	31.29
4420	NASDAQ	OFIX	Tue, Dec 15, 2009	31.07	31.89	30.73	31.09
4419	NASDAQ	OFIX	Mon, Dec 14, 2009	30.53	31.09	30.21	31.04
4418	NASDAQ	OFIX	Fri, Dec 11, 2009	30.35	30.57	29.98	30.29
4417	NASDAQ	OFIX	Thu, Dec 10, 2009	30.51	30.88	30.22	30.23
4416	NASDAQ	OFIX	Wed, Dec 9, 2009	30.95	30.99	30.09	30.49
4415	NASDAQ	OFIX	Tue, Dec 8, 2009	31.00	31.33	30.42	31.02
4414	NASDAQ	OFIX	Mon, Dec 7, 2009	31.33	31.61	30.97	31.20
4413	NASDAQ	OFIX	Fri, Dec 4, 2009	30.81	31.68	30.74	31.24
4412	NASDAQ	OFIX	Thu, Dec 3, 2009	30.35	30.88	29.97	30.26
4411	NASDAQ	OFIX	Wed, Dec 2, 2009	30.13	30.91	30.12	30.34
4410	NASDAQ	OFIX	Tue, Dec 1, 2009	30.51	30.79	29.95	30.02
4409	NASDAQ	OFIX	Mon, Nov 30, 2009	29.83	30.42	29.27	30.25
4408	NASDAQ	OFIX	Fri, Nov 27, 2009	30.26	30.62	29.82	29.92
4407	NASDAQ	OFIX	Wed, Nov 25, 2009	31.07	31.81	30.99	31.20
4406	NASDAQ	OFIX	Tue, Nov 24, 2009	30.90	31.08	30.36	30.86
4405	NASDAQ	OFIX	Mon, Nov 23, 2009	30.06	31.13	30.06	30.98
4404	NASDAQ	OFIX	Fri, Nov 20, 2009	30.38	30.61	29.66	29.77
4403	NASDAQ	OFIX	Thu, Nov 19, 2009	31.06	31.06	30.49	30.65
4402	NASDAQ	OFIX	Wed, Nov 18, 2009	31.28	31.46	30.75	31.37
4401	NASDAQ	OFIX	Tue, Nov 17, 2009	31.31	31.64	30.58	31.18
4400	NASDAQ	OFIX	Mon, Nov 16, 2009	30.29	31.64	29.89	31.34
4399	NASDAQ	OFIX	Fri, Nov 13, 2009	29.63	30.24	29.16	30.00
4398	NASDAQ	OFIX	Thu, Nov 12, 2009	30.55	30.69	29.58	29.63
4397	NASDAQ	OFIX	Wed, Nov 11, 2009	31.43	31.43	29.97	30.51
4396	NASDAQ	OFIX	Tue, Nov 10, 2009	31.41	32.00	31.21	31.29
4395	NASDAQ	OFIX	Mon, Nov 9, 2009	31.67	31.71	31.19	31.46
4394	NASDAQ	OFIX	Fri, Nov 6, 2009	31.58	31.75	30.97	31.35
4393	NASDAQ	OFIX	Thu, Nov 5, 2009	31.27	32.23	31.14	31.79
4392	NASDAQ	OFIX	Wed, Nov 4, 2009	31.38	32.31	30.96	30.96
4391	NASDAQ	OFIX	Tue, Nov 3, 2009	32.73	32.90	31.90	32.30
4390	NASDAQ	OFIX	Mon, Nov 2, 2009	32.08	32.27	31.08	31.47
4389	NASDAQ	OFIX	Fri, Oct 30, 2009	32.06	33.49	30.81	32.00
4388	NASDAQ	OFIX	Thu, Oct 29, 2009	31.45	32.59	30.47	32.56
4387	NASDAQ	OFIX	Wed, Oct 28, 2009	32.08	32.88	30.87	30.99
4386	NASDAQ	OFIX	Tue, Oct 27, 2009	32.00	32.42	31.46	32.03
4385	NASDAQ	OFIX	Mon, Oct 26, 2009	32.00	33.00	31.40	32.07
4384	NASDAQ	OFIX	Fri, Oct 23, 2009	33.03	33.03	31.90	32.15
4383	NASDAQ	OFIX	Thu, Oct 22, 2009	31.59	33.20	31.05	33.03
4382	NASDAQ	OFIX	Wed, Oct 21, 2009	31.14	32.47	31.14	31.54
4381	NASDAQ	OFIX	Tue, Oct 20, 2009	31.63	31.92	30.72	31.67
4380	NASDAQ	OFIX	Mon, Oct 19, 2009	31.77	31.77	29.95	31.60
4379	NASDAQ	OFIX	Fri, Oct 16, 2009	31.54	32.00	31.31	31.58
4378	NASDAQ	OFIX	Thu, Oct 15, 2009	31.03	31.85	30.68	31.66
4377	NASDAQ	OFIX	Wed, Oct 14, 2009	30.68	31.47	30.16	31.31
4376	NASDAQ	OFIX	Tue, Oct 13, 2009	30.55	30.76	29.90	30.28
4375	NASDAQ	OFIX	Mon, Oct 12, 2009	31.25	31.30	30.54	30.67
4374	NASDAQ	OFIX	Fri, Oct 9, 2009	30.54	31.15	30.40	31.05
4373	NASDAQ	OFIX	Thu, Oct 8, 2009	30.32	30.99	29.58	30.46
4372	NASDAQ	OFIX	Wed, Oct 7, 2009	30.01	30.52	29.98	30.14
4371	NASDAQ	OFIX	Tue, Oct 6, 2009	29.50	30.32	29.17	30.20
4370	NASDAQ	OFIX	Mon, Oct 5, 2009	29.47	29.50	28.98	29.48
4369	NASDAQ	OFIX	Fri, Oct 2, 2009	28.50	29.67	28.43	29.46
4368	NASDAQ	OFIX	Thu, Oct 1, 2009	29.35	29.65	28.55	28.81
4367	NASDAQ	OFIX	Wed, Sep 30, 2009	29.71	29.71	28.78	29.39
4366	NASDAQ	OFIX	Tue, Sep 29, 2009	29.60	29.85	29.15	29.60
4365	NASDAQ	OFIX	Mon, Sep 28, 2009	29.26	29.62	28.79	29.52
4364	NASDAQ	OFIX	Fri, Sep 25, 2009	29.50	29.50	28.65	29.21
4363	NASDAQ	OFIX	Thu, Sep 24, 2009	29.82	30.40	29.20	29.52
4362	NASDAQ	OFIX	Wed, Sep 23, 2009	29.66	30.10	29.10	29.80
4361	NASDAQ	OFIX	Tue, Sep 22, 2009	29.23	29.72	28.96	29.56
4360	NASDAQ	OFIX	Mon, Sep 21, 2009	29.28	29.62	28.97	29.19
4359	NASDAQ	OFIX	Fri, Sep 18, 2009	28.82	29.78	28.74	29.61
4358	NASDAQ	OFIX	Thu, Sep 17, 2009	28.66	28.99	28.28	28.75
4357	NASDAQ	OFIX	Wed, Sep 16, 2009	28.40	28.79	27.92	28.66
4356	NASDAQ	OFIX	Tue, Sep 15, 2009	27.93	28.43	27.62	28.41
4355	NASDAQ	OFIX	Mon, Sep 14, 2009	27.33	28.20	26.84	28.06
4354	NASDAQ	OFIX	Fri, Sep 11, 2009	27.46	27.90	27.33	27.43
4353	NASDAQ	OFIX	Thu, Sep 10, 2009	28.28	28.31	27.88	28.04
4352	NASDAQ	OFIX	Wed, Sep 9, 2009	27.56	28.59	27.19	28.39
4351	NASDAQ	OFIX	Tue, Sep 8, 2009	27.65	27.65	26.72	27.55
4350	NASDAQ	OFIX	Fri, Sep 4, 2009	26.41	27.63	26.36	27.53
4349	NASDAQ	OFIX	Thu, Sep 3, 2009	26.62	26.95	25.88	26.94
4348	NASDAQ	OFIX	Wed, Sep 2, 2009	26.49	27.08	26.49	26.54
4347	NASDAQ	OFIX	Tue, Sep 1, 2009	27.14	27.74	26.48	26.76
4346	NASDAQ	OFIX	Mon, Aug 31, 2009	27.67	27.93	26.88	27.37
4345	NASDAQ	OFIX	Fri, Aug 28, 2009	28.06	28.17	27.43	27.97
4344	NASDAQ	OFIX	Thu, Aug 27, 2009	27.92	28.31	27.37	27.85
4343	NASDAQ	OFIX	Wed, Aug 26, 2009	27.97	28.14	27.63	28.14
4342	NASDAQ	OFIX	Tue, Aug 25, 2009	27.98	28.20	27.53	28.08
4341	NASDAQ	OFIX	Mon, Aug 24, 2009	27.89	28.03	27.48	27.94
4340	NASDAQ	OFIX	Fri, Aug 21, 2009	28.02	28.18	27.51	27.92
4339	NASDAQ	OFIX	Thu, Aug 20, 2009	27.22	27.87	27.22	27.71
4338	NASDAQ	OFIX	Wed, Aug 19, 2009	26.58	27.43	26.58	27.22
4337	NASDAQ	OFIX	Tue, Aug 18, 2009	26.88	27.01	26.64	26.79
4336	NASDAQ	OFIX	Mon, Aug 17, 2009	27.01	27.32	26.65	26.77
4335	NASDAQ	OFIX	Fri, Aug 14, 2009	27.87	28.52	27.21	27.28
4334	NASDAQ	OFIX	Thu, Aug 13, 2009	27.82	28.21	27.62	27.99
4333	NASDAQ	OFIX	Wed, Aug 12, 2009	27.67	27.99	27.43	27.73
4332	NASDAQ	OFIX	Tue, Aug 11, 2009	27.35	27.98	27.12	27.56
4331	NASDAQ	OFIX	Mon, Aug 10, 2009	27.24	27.95	26.96	27.56
4330	NASDAQ	OFIX	Fri, Aug 7, 2009	27.85	27.99	27.14	27.48
4329	NASDAQ	OFIX	Thu, Aug 6, 2009	27.80	27.99	27.11	27.43
4328	NASDAQ	OFIX	Wed, Aug 5, 2009	27.56	28.69	27.19	27.78
4327	NASDAQ	OFIX	Tue, Aug 4, 2009	27.64	28.15	27.15	27.46
4326	NASDAQ	OFIX	Mon, Aug 3, 2009	27.93	28.36	26.99	27.73
4325	NASDAQ	OFIX	Fri, Jul 31, 2009	28.21	30.47	26.54	27.87
4324	NASDAQ	OFIX	Thu, Jul 30, 2009	24.40	25.04	23.84	24.03
4323	NASDAQ	OFIX	Wed, Jul 29, 2009	24.17	24.33	23.90	24.06
4322	NASDAQ	OFIX	Tue, Jul 28, 2009	23.46	24.32	23.30	24.19
4321	NASDAQ	OFIX	Mon, Jul 27, 2009	23.48	24.15	23.13	23.67
4320	NASDAQ	OFIX	Fri, Jul 24, 2009	23.60	24.03	23.12	23.58
4319	NASDAQ	OFIX	Thu, Jul 23, 2009	22.63	23.71	22.55	23.71
4318	NASDAQ	OFIX	Wed, Jul 22, 2009	22.14	22.87	22.14	22.71
4317	NASDAQ	OFIX	Tue, Jul 21, 2009	22.79	22.85	22.03	22.17
4316	NASDAQ	OFIX	Mon, Jul 20, 2009	22.74	23.01	22.21	22.62
4315	NASDAQ	OFIX	Fri, Jul 17, 2009	23.80	23.80	22.60	22.70
4314	NASDAQ	OFIX	Thu, Jul 16, 2009	22.46	23.82	22.46	23.73
4313	NASDAQ	OFIX	Wed, Jul 15, 2009	22.96	23.59	22.41	22.50
4312	NASDAQ	OFIX	Tue, Jul 14, 2009	23.30	23.62	22.46	22.60
4311	NASDAQ	OFIX	Mon, Jul 13, 2009	23.22	23.47	22.79	23.24
4310	NASDAQ	OFIX	Fri, Jul 10, 2009	24.40	25.11	22.78	23.06
4309	NASDAQ	OFIX	Thu, Jul 9, 2009	25.11	25.15	24.22	24.47
4308	NASDAQ	OFIX	Wed, Jul 8, 2009	25.12	25.41	24.85	24.97
4307	NASDAQ	OFIX	Tue, Jul 7, 2009	24.97	26.36	24.52	24.99
4306	NASDAQ	OFIX	Mon, Jul 6, 2009	24.64	25.88	24.03	25.02
4305	NASDAQ	OFIX	Thu, Jul 2, 2009	24.69	25.36	24.46	24.66
4304	NASDAQ	OFIX	Wed, Jul 1, 2009	25.10	25.99	24.72	25.18
4303	NASDAQ	OFIX	Tue, Jun 30, 2009	25.63	25.93	24.73	25.01
4302	NASDAQ	OFIX	Mon, Jun 29, 2009	25.52	26.21	25.01	25.54
4301	NASDAQ	OFIX	Fri, Jun 26, 2009	24.96	25.91	24.70	25.65
4300	NASDAQ	OFIX	Thu, Jun 25, 2009	24.64	25.24	24.32	24.96
4299	NASDAQ	OFIX	Wed, Jun 24, 2009	25.70	25.70	24.57	24.68
4298	NASDAQ	OFIX	Tue, Jun 23, 2009	26.21	26.82	25.41	25.43
4297	NASDAQ	OFIX	Mon, Jun 22, 2009	25.65	26.31	25.21	25.97
4296	NASDAQ	OFIX	Fri, Jun 19, 2009	27.24	27.24	25.56	25.89
4295	NASDAQ	OFIX	Thu, Jun 18, 2009	26.37	27.07	26.26	26.85
4294	NASDAQ	OFIX	Wed, Jun 17, 2009	25.17	26.67	25.17	26.48
4293	NASDAQ	OFIX	Tue, Jun 16, 2009	25.10	25.32	24.57	25.10
4292	NASDAQ	OFIX	Mon, Jun 15, 2009	24.98	25.70	24.20	24.75
4291	NASDAQ	OFIX	Fri, Jun 12, 2009	26.20	26.20	25.44	25.75
4290	NASDAQ	OFIX	Thu, Jun 11, 2009	25.53	26.95	25.53	26.46
4289	NASDAQ	OFIX	Wed, Jun 10, 2009	25.66	25.66	24.99	25.55
4288	NASDAQ	OFIX	Tue, Jun 9, 2009	25.09	26.24	25.09	25.54
4287	NASDAQ	OFIX	Mon, Jun 8, 2009	25.10	25.37	24.69	24.91
4286	NASDAQ	OFIX	Fri, Jun 5, 2009	25.99	25.99	24.93	25.19
4285	NASDAQ	OFIX	Thu, Jun 4, 2009	26.10	26.10	25.08	25.71
4284	NASDAQ	OFIX	Wed, Jun 3, 2009	26.30	26.44	25.65	25.94
4283	NASDAQ	OFIX	Tue, Jun 2, 2009	26.00	27.15	25.51	26.72
4282	NASDAQ	OFIX	Mon, Jun 1, 2009	25.36	26.49	24.87	26.21
4281	NASDAQ	OFIX	Fri, May 29, 2009	24.70	25.43	24.23	25.32
4280	NASDAQ	OFIX	Thu, May 28, 2009	24.48	25.07	24.04	24.55
4279	NASDAQ	OFIX	Wed, May 27, 2009	24.88	25.01	24.39	24.43
4278	NASDAQ	OFIX	Tue, May 26, 2009	23.12	25.12	22.34	25.10
4277	NASDAQ	OFIX	Fri, May 22, 2009	23.49	23.72	22.92	22.94
4276	NASDAQ	OFIX	Thu, May 21, 2009	22.63	23.46	22.27	23.43
4275	NASDAQ	OFIX	Wed, May 20, 2009	23.52	23.73	22.72	22.95
4274	NASDAQ	OFIX	Tue, May 19, 2009	23.15	23.56	23.15	23.43
4273	NASDAQ	OFIX	Mon, May 18, 2009	23.19	23.46	22.73	23.20
4272	NASDAQ	OFIX	Fri, May 15, 2009	23.18	23.79	22.80	22.90
4271	NASDAQ	OFIX	Thu, May 14, 2009	22.78	23.70	22.78	23.18
4270	NASDAQ	OFIX	Wed, May 13, 2009	22.70	23.52	21.83	22.76
4269	NASDAQ	OFIX	Tue, May 12, 2009	23.44	23.81	22.99	23.09
4268	NASDAQ	OFIX	Mon, May 11, 2009	22.07	23.70	22.03	23.38
4267	NASDAQ	OFIX	Fri, May 8, 2009	21.39	22.38	20.97	22.31
4266	NASDAQ	OFIX	Thu, May 7, 2009	20.00	21.45	19.83	21.04
4265	NASDAQ	OFIX	Wed, May 6, 2009	18.59	19.31	18.39	19.28
4264	NASDAQ	OFIX	Tue, May 5, 2009	17.79	18.53	17.79	18.36
4263	NASDAQ	OFIX	Mon, May 4, 2009	17.29	17.69	17.00	17.69
4262	NASDAQ	OFIX	Fri, May 1, 2009	17.10	18.09	17.00	17.23
4261	NASDAQ	OFIX	Thu, Apr 30, 2009	17.47	18.23	16.74	17.05
4260	NASDAQ	OFIX	Wed, Apr 29, 2009	17.21	17.62	16.76	17.38
4259	NASDAQ	OFIX	Tue, Apr 28, 2009	17.06	17.56	16.89	17.13
4258	NASDAQ	OFIX	Mon, Apr 27, 2009	17.04	17.94	17.02	17.16
4257	NASDAQ	OFIX	Fri, Apr 24, 2009	17.07	17.63	16.74	17.40
4256	NASDAQ	OFIX	Thu, Apr 23, 2009	17.28	17.56	16.65	16.97
4255	NASDAQ	OFIX	Wed, Apr 22, 2009	16.87	17.43	16.81	17.32
4254	NASDAQ	OFIX	Tue, Apr 21, 2009	16.50	17.24	16.10	17.08
4253	NASDAQ	OFIX	Mon, Apr 20, 2009	17.19	17.65	16.21	16.51
4252	NASDAQ	OFIX	Fri, Apr 17, 2009	19.09	19.10	16.50	17.62
4251	NASDAQ	OFIX	Thu, Apr 16, 2009	20.14	20.14	18.71	19.64
4250	NASDAQ	OFIX	Wed, Apr 15, 2009	19.19	20.37	19.19	20.03
4249	NASDAQ	OFIX	Tue, Apr 14, 2009	19.61	20.10	19.29	19.30
4248	NASDAQ	OFIX	Mon, Apr 13, 2009	19.94	20.23	19.16	19.98
4247	NASDAQ	OFIX	Thu, Apr 9, 2009	19.76	20.41	19.76	20.16
4246	NASDAQ	OFIX	Wed, Apr 8, 2009	18.83	19.49	18.83	19.47
4245	NASDAQ	OFIX	Tue, Apr 7, 2009	18.47	19.16	18.47	18.65
4244	NASDAQ	OFIX	Mon, Apr 6, 2009	18.96	19.63	18.30	18.62
4243	NASDAQ	OFIX	Fri, Apr 3, 2009	19.63	19.63	18.65	19.17
4242	NASDAQ	OFIX	Thu, Apr 2, 2009	19.09	20.19	19.01	19.56
4241	NASDAQ	OFIX	Wed, Apr 1, 2009	18.28	19.18	18.10	18.83
4240	NASDAQ	OFIX	Tue, Mar 31, 2009	17.77	18.90	17.61	18.52
4239	NASDAQ	OFIX	Mon, Mar 30, 2009	17.05	17.78	15.82	17.61
4238	NASDAQ	OFIX	Fri, Mar 27, 2009	17.25	17.69	16.87	17.50
4237	NASDAQ	OFIX	Thu, Mar 26, 2009	16.49	17.92	16.48	17.56
4236	NASDAQ	OFIX	Wed, Mar 25, 2009	16.02	16.67	15.65	16.31
4235	NASDAQ	OFIX	Tue, Mar 24, 2009	16.14	16.52	15.84	15.92
4234	NASDAQ	OFIX	Mon, Mar 23, 2009	15.16	16.40	15.00	16.40
4233	NASDAQ	OFIX	Fri, Mar 20, 2009	15.79	16.33	14.77	14.85
4232	NASDAQ	OFIX	Thu, Mar 19, 2009	16.35	16.43	15.36	15.71
4231	NASDAQ	OFIX	Wed, Mar 18, 2009	15.34	16.30	15.34	16.24
4230	NASDAQ	OFIX	Tue, Mar 17, 2009	15.42	15.59	14.87	15.36
4229	NASDAQ	OFIX	Mon, Mar 16, 2009	15.28	16.00	15.22	15.39
4228	NASDAQ	OFIX	Fri, Mar 13, 2009	14.44	15.33	14.09	15.20
4227	NASDAQ	OFIX	Thu, Mar 12, 2009	13.43	14.71	13.43	14.54
4226	NASDAQ	OFIX	Wed, Mar 11, 2009	14.29	14.29	13.43	13.45
4225	NASDAQ	OFIX	Tue, Mar 10, 2009	14.06	14.39	13.66	14.14
4224	NASDAQ	OFIX	Mon, Mar 9, 2009	14.25	14.58	13.64	13.80
4223	NASDAQ	OFIX	Fri, Mar 6, 2009	14.33	14.54	14.09	14.42
4222	NASDAQ	OFIX	Thu, Mar 5, 2009	15.06	15.06	14.13	14.25
4221	NASDAQ	OFIX	Wed, Mar 4, 2009	14.90	15.39	14.33	15.30
4220	NASDAQ	OFIX	Tue, Mar 3, 2009	14.22	15.19	14.07	14.69
4219	NASDAQ	OFIX	Mon, Mar 2, 2009	15.65	15.89	13.99	14.05
4218	NASDAQ	OFIX	Fri, Feb 27, 2009	17.02	17.21	15.88	15.89
4217	NASDAQ	OFIX	Thu, Feb 26, 2009	18.50	18.84	17.11	17.23
4216	NASDAQ	OFIX	Wed, Feb 25, 2009	17.80	18.92	17.27	18.40
4215	NASDAQ	OFIX	Tue, Feb 24, 2009	18.68	19.35	17.50	17.80
4214	NASDAQ	OFIX	Mon, Feb 23, 2009	19.55	19.99	18.27	18.44
4213	NASDAQ	OFIX	Fri, Feb 20, 2009	18.77	19.58	18.49	19.50
4212	NASDAQ	OFIX	Thu, Feb 19, 2009	18.15	19.21	18.03	18.98
4211	NASDAQ	OFIX	Wed, Feb 18, 2009	17.73	18.08	17.13	18.01
4210	NASDAQ	OFIX	Tue, Feb 17, 2009	16.70	17.83	16.70	17.52
4209	NASDAQ	OFIX	Fri, Feb 13, 2009	16.99	17.90	16.66	17.12
4208	NASDAQ	OFIX	Thu, Feb 12, 2009	15.65	16.04	14.74	15.96
4207	NASDAQ	OFIX	Wed, Feb 11, 2009	16.27	16.27	15.56	15.67
4206	NASDAQ	OFIX	Tue, Feb 10, 2009	16.81	16.89	15.62	16.25
4205	NASDAQ	OFIX	Mon, Feb 9, 2009	16.86	17.08	16.67	16.95
4204	NASDAQ	OFIX	Fri, Feb 6, 2009	17.07	17.22	16.88	17.00
4203	NASDAQ	OFIX	Thu, Feb 5, 2009	16.88	17.26	16.77	17.14
4202	NASDAQ	OFIX	Wed, Feb 4, 2009	16.82	17.29	16.48	16.75
4201	NASDAQ	OFIX	Tue, Feb 3, 2009	16.79	17.09	16.60	16.87
4200	NASDAQ	OFIX	Mon, Feb 2, 2009	15.82	16.88	15.70	16.67
4199	NASDAQ	OFIX	Fri, Jan 30, 2009	16.90	17.00	15.91	15.96
4198	NASDAQ	OFIX	Thu, Jan 29, 2009	17.15	17.40	16.74	16.89
4197	NASDAQ	OFIX	Wed, Jan 28, 2009	17.13	17.47	16.93	17.28
4196	NASDAQ	OFIX	Tue, Jan 27, 2009	16.89	17.36	16.85	16.90
4195	NASDAQ	OFIX	Mon, Jan 26, 2009	16.75	17.11	16.45	16.79
4194	NASDAQ	OFIX	Fri, Jan 23, 2009	15.30	16.79	15.30	16.57
4193	NASDAQ	OFIX	Thu, Jan 22, 2009	16.44	17.29	15.13	15.73
4192	NASDAQ	OFIX	Wed, Jan 21, 2009	15.03	16.75	14.97	16.70
4191	NASDAQ	OFIX	Tue, Jan 20, 2009	15.63	15.89	14.88	14.89
4190	NASDAQ	OFIX	Fri, Jan 16, 2009	16.17	16.44	15.33	15.77
4189	NASDAQ	OFIX	Thu, Jan 15, 2009	15.58	16.07	14.91	16.07
4188	NASDAQ	OFIX	Wed, Jan 14, 2009	16.74	17.00	15.48	15.60
4187	NASDAQ	OFIX	Tue, Jan 13, 2009	16.20	17.33	16.20	17.00
4186	NASDAQ	OFIX	Mon, Jan 12, 2009	15.75	16.39	15.74	16.20
4185	NASDAQ	OFIX	Fri, Jan 9, 2009	16.67	16.76	15.67	15.72
4184	NASDAQ	OFIX	Thu, Jan 8, 2009	16.88	17.21	16.27	16.62
4183	NASDAQ	OFIX	Wed, Jan 7, 2009	17.88	17.97	16.61	16.97
4182	NASDAQ	OFIX	Tue, Jan 6, 2009	16.75	18.72	16.68	18.03
4181	NASDAQ	OFIX	Mon, Jan 5, 2009	16.63	17.00	15.90	16.54
4180	NASDAQ	OFIX	Fri, Jan 2, 2009	15.36	16.71	15.01	16.59
4179	NASDAQ	OFIX	Wed, Dec 31, 2008	15.41	15.63	15.14	15.33
4178	NASDAQ	OFIX	Tue, Dec 30, 2008	14.89	15.43	14.64	15.35
4177	NASDAQ	OFIX	Mon, Dec 29, 2008	15.48	15.84	14.75	14.80
4176	NASDAQ	OFIX	Fri, Dec 26, 2008	15.99	16.25	15.44	15.49
4175	NASDAQ	OFIX	Wed, Dec 24, 2008	15.52	16.11	15.09	15.93
4174	NASDAQ	OFIX	Tue, Dec 23, 2008	14.90	15.72	14.84	15.44
4173	NASDAQ	OFIX	Mon, Dec 22, 2008	15.78	15.89	14.03	14.83
4172	NASDAQ	OFIX	Fri, Dec 19, 2008	15.88	17.06	15.68	15.87
4171	NASDAQ	OFIX	Thu, Dec 18, 2008	16.14	16.23	15.21	15.42
4170	NASDAQ	OFIX	Wed, Dec 17, 2008	15.51	16.10	15.20	15.92
4169	NASDAQ	OFIX	Tue, Dec 16, 2008	14.84	15.80	14.26	15.60
4168	NASDAQ	OFIX	Mon, Dec 15, 2008	15.00	15.41	14.19	14.66
4167	NASDAQ	OFIX	Fri, Dec 12, 2008	14.60	15.40	14.48	15.25
4166	NASDAQ	OFIX	Thu, Dec 11, 2008	14.92	15.95	14.46	14.91
4165	NASDAQ	OFIX	Wed, Dec 10, 2008	14.95	15.65	14.70	15.15
4164	NASDAQ	OFIX	Tue, Dec 9, 2008	14.42	15.01	13.89	14.70
4163	NASDAQ	OFIX	Mon, Dec 8, 2008	14.37	15.13	14.13	14.76
4162	NASDAQ	OFIX	Fri, Dec 5, 2008	13.00	14.49	12.65	14.30
4161	NASDAQ	OFIX	Thu, Dec 4, 2008	13.71	14.36	13.09	13.20
4160	NASDAQ	OFIX	Wed, Dec 3, 2008	11.80	14.63	11.78	13.70
4159	NASDAQ	OFIX	Tue, Dec 2, 2008	10.65	11.69	10.13	11.66
4158	NASDAQ	OFIX	Mon, Dec 1, 2008	11.52	11.90	10.40	10.45
4157	NASDAQ	OFIX	Fri, Nov 28, 2008	11.46	12.15	11.46	11.97
4156	NASDAQ	OFIX	Wed, Nov 26, 2008	10.89	11.66	10.65	11.61
4155	NASDAQ	OFIX	Tue, Nov 25, 2008	11.33	11.45	10.65	11.15
4154	NASDAQ	OFIX	Mon, Nov 24, 2008	10.63	11.35	10.45	11.20
4153	NASDAQ	OFIX	Fri, Nov 21, 2008	10.74	11.31	9.64	10.42
4152	NASDAQ	OFIX	Thu, Nov 20, 2008	11.71	12.10	10.53	10.60
4151	NASDAQ	OFIX	Wed, Nov 19, 2008	12.14	12.38	11.57	11.78
4150	NASDAQ	OFIX	Tue, Nov 18, 2008	12.70	12.95	12.00	12.28
4149	NASDAQ	OFIX	Mon, Nov 17, 2008	12.30	12.85	12.30	12.70
4148	NASDAQ	OFIX	Fri, Nov 14, 2008	12.82	13.51	12.37	12.40
4147	NASDAQ	OFIX	Thu, Nov 13, 2008	12.35	13.34	12.30	12.99
4146	NASDAQ	OFIX	Wed, Nov 12, 2008	12.95	13.00	12.24	12.26
4145	NASDAQ	OFIX	Tue, Nov 11, 2008	12.97	13.33	12.42	12.99
4144	NASDAQ	OFIX	Mon, Nov 10, 2008	13.13	13.84	12.94	12.98
4143	NASDAQ	OFIX	Fri, Nov 7, 2008	12.41	13.13	11.99	12.74
4142	NASDAQ	OFIX	Thu, Nov 6, 2008	12.19	12.50	11.64	12.16
4141	NASDAQ	OFIX	Wed, Nov 5, 2008	12.96	13.22	11.95	12.09
4140	NASDAQ	OFIX	Tue, Nov 4, 2008	13.50	13.50	12.50	12.75
4139	NASDAQ	OFIX	Mon, Nov 3, 2008	13.57	13.76	12.57	13.14
4138	NASDAQ	OFIX	Fri, Oct 31, 2008	12.77	13.59	12.39	13.55
4137	NASDAQ	OFIX	Thu, Oct 30, 2008	11.50	12.92	11.27	12.87
4136	NASDAQ	OFIX	Wed, Oct 29, 2008	10.10	11.44	10.10	11.18
4135	NASDAQ	OFIX	Tue, Oct 28, 2008	9.21	10.10	8.65	10.05
4134	NASDAQ	OFIX	Mon, Oct 27, 2008	9.34	9.71	8.98	9.05
4133	NASDAQ	OFIX	Fri, Oct 24, 2008	9.00	9.62	8.81	9.42
4132	NASDAQ	OFIX	Thu, Oct 23, 2008	10.36	10.62	9.06	9.20
4131	NASDAQ	OFIX	Wed, Oct 22, 2008	10.50	10.87	10.27	10.35
4130	NASDAQ	OFIX	Tue, Oct 21, 2008	10.65	10.98	10.65	10.71
4129	NASDAQ	OFIX	Mon, Oct 20, 2008	10.63	10.89	10.61	10.75
4128	NASDAQ	OFIX	Fri, Oct 17, 2008	10.77	11.11	10.51	10.60
4127	NASDAQ	OFIX	Thu, Oct 16, 2008	10.91	11.56	10.53	10.94
4126	NASDAQ	OFIX	Wed, Oct 15, 2008	11.75	12.37	10.73	10.81
4125	NASDAQ	OFIX	Tue, Oct 14, 2008	12.33	12.47	11.79	12.00
4124	NASDAQ	OFIX	Mon, Oct 13, 2008	11.79	12.15	11.26	12.10
4123	NASDAQ	OFIX	Fri, Oct 10, 2008	13.77	13.88	10.22	11.51
4122	NASDAQ	OFIX	Thu, Oct 9, 2008	15.93	16.60	14.00	14.00
4121	NASDAQ	OFIX	Wed, Oct 8, 2008	16.23	17.38	15.60	15.74
4120	NASDAQ	OFIX	Tue, Oct 7, 2008	17.71	18.09	16.64	16.70
4119	NASDAQ	OFIX	Mon, Oct 6, 2008	18.76	19.82	16.65	17.46
4118	NASDAQ	OFIX	Fri, Oct 3, 2008	19.16	20.03	18.71	19.09
4117	NASDAQ	OFIX	Thu, Oct 2, 2008	19.01	19.30	18.69	18.99
4116	NASDAQ	OFIX	Wed, Oct 1, 2008	18.30	19.46	17.66	19.06
4115	NASDAQ	OFIX	Tue, Sep 30, 2008	17.30	18.73	17.25	18.63
4114	NASDAQ	OFIX	Mon, Sep 29, 2008	18.52	18.52	17.07	17.09
4113	NASDAQ	OFIX	Fri, Sep 26, 2008	20.90	20.92	17.17	18.76
4112	NASDAQ	OFIX	Thu, Sep 25, 2008	22.26	22.94	21.46	21.49
4111	NASDAQ	OFIX	Wed, Sep 24, 2008	23.27	23.36	21.90	22.10
4110	NASDAQ	OFIX	Tue, Sep 23, 2008	23.76	24.00	23.34	23.44
4109	NASDAQ	OFIX	Mon, Sep 22, 2008	23.81	24.20	23.32	23.88
4108	NASDAQ	OFIX	Fri, Sep 19, 2008	23.84	24.29	21.03	23.88
4107	NASDAQ	OFIX	Thu, Sep 18, 2008	22.20	22.70	21.58	22.12
4106	NASDAQ	OFIX	Wed, Sep 17, 2008	24.06	24.48	21.65	21.70
4105	NASDAQ	OFIX	Tue, Sep 16, 2008	23.75	24.80	22.98	24.33
4104	NASDAQ	OFIX	Mon, Sep 15, 2008	24.14	24.66	24.11	24.15
4103	NASDAQ	OFIX	Fri, Sep 12, 2008	23.75	24.47	23.74	24.43
4102	NASDAQ	OFIX	Thu, Sep 11, 2008	23.77	24.04	23.33	23.86
4101	NASDAQ	OFIX	Wed, Sep 10, 2008	24.35	24.35	23.39	23.97
4100	NASDAQ	OFIX	Tue, Sep 9, 2008	24.83	24.92	23.89	23.89
4099	NASDAQ	OFIX	Mon, Sep 8, 2008	25.40	25.80	24.80	24.93
4098	NASDAQ	OFIX	Fri, Sep 5, 2008	25.22	25.28	24.73	25.05
4097	NASDAQ	OFIX	Thu, Sep 4, 2008	24.95	25.32	24.76	25.25
4096	NASDAQ	OFIX	Wed, Sep 3, 2008	24.98	25.14	24.56	25.12
4095	NASDAQ	OFIX	Tue, Sep 2, 2008	24.60	25.00	24.16	24.99
4094	NASDAQ	OFIX	Fri, Aug 29, 2008	25.04	25.15	24.13	24.24
4093	NASDAQ	OFIX	Thu, Aug 28, 2008	24.80	25.81	24.73	25.15
4092	NASDAQ	OFIX	Wed, Aug 27, 2008	24.55	24.81	24.37	24.74
4091	NASDAQ	OFIX	Tue, Aug 26, 2008	24.12	24.82	24.00	24.60
4090	NASDAQ	OFIX	Mon, Aug 25, 2008	25.34	25.34	24.06	24.12
4089	NASDAQ	OFIX	Fri, Aug 22, 2008	24.17	25.65	23.81	25.42
4088	NASDAQ	OFIX	Thu, Aug 21, 2008	23.61	24.26	23.61	23.99
4087	NASDAQ	OFIX	Wed, Aug 20, 2008	23.67	24.64	23.52	23.76
4086	NASDAQ	OFIX	Tue, Aug 19, 2008	22.46	23.77	22.46	23.49
4085	NASDAQ	OFIX	Mon, Aug 18, 2008	22.50	23.06	22.30	23.04
4084	NASDAQ	OFIX	Fri, Aug 15, 2008	22.86	22.96	22.24	22.41
4083	NASDAQ	OFIX	Thu, Aug 14, 2008	22.38	22.77	22.38	22.62
4082	NASDAQ	OFIX	Wed, Aug 13, 2008	22.51	22.74	22.13	22.52
4081	NASDAQ	OFIX	Tue, Aug 12, 2008	21.54	22.52	21.54	22.46
4080	NASDAQ	OFIX	Mon, Aug 11, 2008	21.10	21.70	20.95	21.55
4079	NASDAQ	OFIX	Fri, Aug 8, 2008	20.93	21.69	20.75	21.27
4078	NASDAQ	OFIX	Thu, Aug 7, 2008	23.55	23.77	20.45	20.61
4077	NASDAQ	OFIX	Wed, Aug 6, 2008	23.87	24.04	23.55	23.82
4076	NASDAQ	OFIX	Tue, Aug 5, 2008	23.50	23.98	23.18	23.66
4075	NASDAQ	OFIX	Mon, Aug 4, 2008	23.64	23.78	22.81	23.24
4074	NASDAQ	OFIX	Fri, Aug 1, 2008	23.84	24.09	22.83	23.56
4073	NASDAQ	OFIX	Thu, Jul 31, 2008	23.73	24.04	23.73	23.79
4072	NASDAQ	OFIX	Wed, Jul 30, 2008	24.77	24.90	23.66	23.90
4071	NASDAQ	OFIX	Tue, Jul 29, 2008	24.00	24.87	23.89	24.55
4070	NASDAQ	OFIX	Mon, Jul 28, 2008	23.61	24.21	23.47	23.91
4069	NASDAQ	OFIX	Fri, Jul 25, 2008	23.90	24.10	23.52	23.80
4068	NASDAQ	OFIX	Thu, Jul 24, 2008	24.96	25.13	23.77	23.80
4067	NASDAQ	OFIX	Wed, Jul 23, 2008	24.50	25.44	24.38	24.84
4066	NASDAQ	OFIX	Tue, Jul 22, 2008	24.08	24.67	23.90	24.53
4065	NASDAQ	OFIX	Mon, Jul 21, 2008	24.75	24.78	24.20	24.35
4064	NASDAQ	OFIX	Fri, Jul 18, 2008	25.09	25.11	24.41	24.61
4063	NASDAQ	OFIX	Thu, Jul 17, 2008	25.19	25.31	24.65	25.07
4062	NASDAQ	OFIX	Wed, Jul 16, 2008	24.76	25.15	24.59	24.96
4061	NASDAQ	OFIX	Tue, Jul 15, 2008	24.94	25.42	24.70	24.71
4060	NASDAQ	OFIX	Mon, Jul 14, 2008	25.67	25.67	25.11	25.28
4059	NASDAQ	OFIX	Fri, Jul 11, 2008	24.87	25.65	24.80	25.37
4058	NASDAQ	OFIX	Thu, Jul 10, 2008	24.83	25.29	24.68	25.14
4057	NASDAQ	OFIX	Wed, Jul 9, 2008	24.98	25.30	24.74	24.82
4056	NASDAQ	OFIX	Tue, Jul 8, 2008	23.90	25.41	23.90	25.21
4055	NASDAQ	OFIX	Mon, Jul 7, 2008	26.35	27.26	23.40	24.01
4054	NASDAQ	OFIX	Thu, Jul 3, 2008	28.23	28.66	27.86	28.04
4053	NASDAQ	OFIX	Wed, Jul 2, 2008	29.09	29.15	28.10	28.22
4052	NASDAQ	OFIX	Tue, Jul 1, 2008	28.76	29.83	28.76	29.17
4051	NASDAQ	OFIX	Mon, Jun 30, 2008	29.71	29.81	28.90	28.95
4050	NASDAQ	OFIX	Fri, Jun 27, 2008	29.65	30.00	29.29	29.76
4049	NASDAQ	OFIX	Thu, Jun 26, 2008	30.00	30.32	29.41	29.67
4048	NASDAQ	OFIX	Wed, Jun 25, 2008	30.02	31.16	29.71	30.34
4047	NASDAQ	OFIX	Tue, Jun 24, 2008	30.25	30.62	29.44	29.82
4046	NASDAQ	OFIX	Mon, Jun 23, 2008	30.93	31.17	30.08	30.50
4045	NASDAQ	OFIX	Fri, Jun 20, 2008	31.27	31.60	30.66	30.80
4044	NASDAQ	OFIX	Thu, Jun 19, 2008	31.59	31.76	30.98	31.40
4043	NASDAQ	OFIX	Wed, Jun 18, 2008	32.30	32.30	31.15	31.61
4042	NASDAQ	OFIX	Tue, Jun 17, 2008	32.62	33.14	32.40	32.40
4041	NASDAQ	OFIX	Mon, Jun 16, 2008	31.91	32.86	31.67	32.57
4040	NASDAQ	OFIX	Fri, Jun 13, 2008	32.47	32.50	31.58	31.96
4039	NASDAQ	OFIX	Thu, Jun 12, 2008	32.49	32.76	31.74	32.01
4038	NASDAQ	OFIX	Wed, Jun 11, 2008	32.79	32.92	31.94	32.36
4037	NASDAQ	OFIX	Tue, Jun 10, 2008	32.73	33.32	32.59	32.91
4036	NASDAQ	OFIX	Mon, Jun 9, 2008	33.17	33.39	32.30	32.91
4035	NASDAQ	OFIX	Fri, Jun 6, 2008	33.72	33.92	32.91	32.96
4034	NASDAQ	OFIX	Thu, Jun 5, 2008	31.75	34.16	31.75	33.94
4033	NASDAQ	OFIX	Wed, Jun 4, 2008	30.37	31.89	30.33	31.72
4032	NASDAQ	OFIX	Tue, Jun 3, 2008	31.04	31.27	30.23	30.33
4031	NASDAQ	OFIX	Mon, Jun 2, 2008	32.37	32.68	30.37	30.98
4030	NASDAQ	OFIX	Fri, May 30, 2008	32.13	32.67	32.00	32.54
4029	NASDAQ	OFIX	Thu, May 29, 2008	31.44	32.60	31.30	32.04
4028	NASDAQ	OFIX	Wed, May 28, 2008	32.31	32.31	31.23	31.48
4027	NASDAQ	OFIX	Tue, May 27, 2008	32.69	33.05	31.39	32.13
4026	NASDAQ	OFIX	Fri, May 23, 2008	33.80	33.80	32.40	32.59
4025	NASDAQ	OFIX	Thu, May 22, 2008	33.78	34.00	33.67	34.00
4024	NASDAQ	OFIX	Wed, May 21, 2008	33.35	34.24	33.34	33.84
4023	NASDAQ	OFIX	Tue, May 20, 2008	32.90	33.36	32.57	33.20
4022	NASDAQ	OFIX	Mon, May 19, 2008	33.83	34.24	32.90	33.08
4021	NASDAQ	OFIX	Fri, May 16, 2008	33.58	34.37	33.43	33.98
4020	NASDAQ	OFIX	Thu, May 15, 2008	33.52	35.84	32.95	33.34
4019	NASDAQ	OFIX	Wed, May 14, 2008	35.54	35.87	34.92	35.49
4018	NASDAQ	OFIX	Tue, May 13, 2008	34.96	35.77	34.50	35.53
4017	NASDAQ	OFIX	Mon, May 12, 2008	33.01	34.96	33.01	34.88
4016	NASDAQ	OFIX	Fri, May 9, 2008	35.93	36.75	32.38	33.13
4015	NASDAQ	OFIX	Thu, May 8, 2008	37.45	38.24	37.45	37.77
4014	NASDAQ	OFIX	Wed, May 7, 2008	37.39	37.86	36.84	37.20
4013	NASDAQ	OFIX	Tue, May 6, 2008	35.38	37.15	35.01	37.01
4012	NASDAQ	OFIX	Mon, May 5, 2008	33.73	35.70	33.56	35.45
4011	NASDAQ	OFIX	Fri, May 2, 2008	34.69	34.69	33.86	34.01
4010	NASDAQ	OFIX	Thu, May 1, 2008	33.51	36.50	33.50	34.50
4009	NASDAQ	OFIX	Wed, Apr 30, 2008	29.90	31.49	29.80	30.76
4008	NASDAQ	OFIX	Tue, Apr 29, 2008	29.55	30.07	29.38	29.89
4007	NASDAQ	OFIX	Mon, Apr 28, 2008	29.20	29.71	28.85	29.64
4006	NASDAQ	OFIX	Fri, Apr 25, 2008	29.28	29.57	28.75	29.27
4005	NASDAQ	OFIX	Thu, Apr 24, 2008	28.95	29.73	28.46	28.95
4004	NASDAQ	OFIX	Wed, Apr 23, 2008	29.33	29.52	28.86	28.99
4003	NASDAQ	OFIX	Tue, Apr 22, 2008	29.55	29.83	28.86	29.22
4002	NASDAQ	OFIX	Mon, Apr 21, 2008	29.98	30.34	29.46	29.75
4001	NASDAQ	OFIX	Fri, Apr 18, 2008	30.40	30.86	29.79	30.03
4000	NASDAQ	OFIX	Thu, Apr 17, 2008	29.83	30.65	29.73	29.95
3999	NASDAQ	OFIX	Wed, Apr 16, 2008	30.39	30.50	29.16	29.90
3998	NASDAQ	OFIX	Tue, Apr 15, 2008	31.00	31.25	30.05	30.14
3997	NASDAQ	OFIX	Mon, Apr 14, 2008	32.00	32.13	30.88	31.13
3996	NASDAQ	OFIX	Fri, Apr 11, 2008	32.25	32.60	31.65	31.83
3995	NASDAQ	OFIX	Thu, Apr 10, 2008	31.06	33.26	30.05	32.53
3994	NASDAQ	OFIX	Wed, Apr 9, 2008	32.57	33.00	32.09	32.77
3993	NASDAQ	OFIX	Tue, Apr 8, 2008	31.51	32.66	31.50	32.46
3992	NASDAQ	OFIX	Mon, Apr 7, 2008	31.64	33.30	31.00	31.50
3991	NASDAQ	OFIX	Fri, Apr 4, 2008	39.10	39.10	29.50	30.21
3990	NASDAQ	OFIX	Thu, Apr 3, 2008	39.37	40.29	39.26	39.90
3989	NASDAQ	OFIX	Wed, Apr 2, 2008	39.65	40.00	39.50	39.84
3988	NASDAQ	OFIX	Tue, Apr 1, 2008	40.00	40.03	39.43	39.74
3987	NASDAQ	OFIX	Mon, Mar 31, 2008	39.39	40.54	39.35	39.77
3986	NASDAQ	OFIX	Fri, Mar 28, 2008	40.40	40.76	39.55	39.67
3985	NASDAQ	OFIX	Thu, Mar 27, 2008	41.48	41.48	40.43	40.60
3984	NASDAQ	OFIX	Wed, Mar 26, 2008	41.00	41.71	40.87	41.48
3983	NASDAQ	OFIX	Tue, Mar 25, 2008	41.85	41.85	40.36	41.33
3982	NASDAQ	OFIX	Mon, Mar 24, 2008	40.60	42.07	40.60	41.87
3981	NASDAQ	OFIX	Thu, Mar 20, 2008	41.11	41.83	38.90	40.28
3980	NASDAQ	OFIX	Wed, Mar 19, 2008	42.79	43.64	40.74	40.76
3979	NASDAQ	OFIX	Tue, Mar 18, 2008	41.81	42.99	40.45	42.52
3978	NASDAQ	OFIX	Mon, Mar 17, 2008	39.65	41.19	39.65	40.85
3977	NASDAQ	OFIX	Fri, Mar 14, 2008	41.29	41.43	40.21	40.56
3976	NASDAQ	OFIX	Thu, Mar 13, 2008	39.90	41.20	39.90	41.02
3975	NASDAQ	OFIX	Wed, Mar 12, 2008	40.66	41.80	40.37	40.43
3974	NASDAQ	OFIX	Tue, Mar 11, 2008	40.54	41.95	39.95	40.54
3973	NASDAQ	OFIX	Mon, Mar 10, 2008	40.34	40.34	39.78	39.95
3972	NASDAQ	OFIX	Fri, Mar 7, 2008	39.55	40.37	39.55	40.11
3971	NASDAQ	OFIX	Thu, Mar 6, 2008	39.63	39.89	39.47	39.70
3970	NASDAQ	OFIX	Wed, Mar 5, 2008	40.63	40.93	39.67	39.92
3969	NASDAQ	OFIX	Tue, Mar 4, 2008	39.53	40.66	39.53	40.35
3968	NASDAQ	OFIX	Mon, Mar 3, 2008	39.22	40.41	39.22	39.93
3967	NASDAQ	OFIX	Fri, Feb 29, 2008	40.00	40.28	39.64	40.05
3966	NASDAQ	OFIX	Thu, Feb 28, 2008	40.29	41.85	39.83	40.44
3965	NASDAQ	OFIX	Wed, Feb 27, 2008	37.13	41.01	36.00	41.00
3964	NASDAQ	OFIX	Tue, Feb 26, 2008	40.78	41.63	40.22	41.15
3963	NASDAQ	OFIX	Mon, Feb 25, 2008	38.45	41.46	38.34	41.09
3962	NASDAQ	OFIX	Fri, Feb 22, 2008	50.05	50.05	35.50	38.02
3961	NASDAQ	OFIX	Thu, Feb 21, 2008	52.62	54.53	52.62	53.51
3960	NASDAQ	OFIX	Wed, Feb 20, 2008	52.23	52.84	51.26	51.83
3959	NASDAQ	OFIX	Tue, Feb 19, 2008	51.96	52.64	51.25	52.49
3958	NASDAQ	OFIX	Fri, Feb 15, 2008	51.86	52.31	50.88	51.38
3957	NASDAQ	OFIX	Thu, Feb 14, 2008	53.17	53.30	51.95	52.19
3956	NASDAQ	OFIX	Wed, Feb 13, 2008	51.80	53.16	51.76	53.16
3955	NASDAQ	OFIX	Tue, Feb 12, 2008	50.45	51.69	49.42	51.55
3954	NASDAQ	OFIX	Mon, Feb 11, 2008	51.06	51.76	50.22	50.29
3953	NASDAQ	OFIX	Fri, Feb 8, 2008	51.42	51.80	50.70	51.15
3952	NASDAQ	OFIX	Thu, Feb 7, 2008	51.76	52.04	51.00	51.65
3951	NASDAQ	OFIX	Wed, Feb 6, 2008	53.12	53.57	51.77	51.78
3950	NASDAQ	OFIX	Tue, Feb 5, 2008	52.86	53.24	52.36	52.66
3949	NASDAQ	OFIX	Mon, Feb 4, 2008	54.68	54.68	52.81	53.65
3948	NASDAQ	OFIX	Fri, Feb 1, 2008	54.98	55.28	53.69	54.75
3947	NASDAQ	OFIX	Thu, Jan 31, 2008	53.80	55.43	53.16	54.68
3946	NASDAQ	OFIX	Wed, Jan 30, 2008	53.86	55.08	53.01	54.60
3945	NASDAQ	OFIX	Tue, Jan 29, 2008	54.02	54.67	53.49	54.15
3944	NASDAQ	OFIX	Mon, Jan 28, 2008	53.92	54.05	52.76	53.80
3943	NASDAQ	OFIX	Fri, Jan 25, 2008	54.92	54.92	53.52	54.18
3942	NASDAQ	OFIX	Thu, Jan 24, 2008	56.34	56.34	53.72	54.57
3941	NASDAQ	OFIX	Wed, Jan 23, 2008	53.20	56.11	53.20	56.09
3940	NASDAQ	OFIX	Tue, Jan 22, 2008	52.90	55.23	52.76	54.52
3939	NASDAQ	OFIX	Fri, Jan 18, 2008	55.22	56.08	53.44	54.23
3938	NASDAQ	OFIX	Thu, Jan 17, 2008	56.17	56.19	54.46	55.38
3937	NASDAQ	OFIX	Wed, Jan 16, 2008	56.73	57.58	56.28	56.37
3936	NASDAQ	OFIX	Tue, Jan 15, 2008	57.44	57.93	56.17	57.00
3935	NASDAQ	OFIX	Mon, Jan 14, 2008	58.67	58.67	58.05	58.50
3934	NASDAQ	OFIX	Fri, Jan 11, 2008	58.74	59.05	58.04	58.23
3933	NASDAQ	OFIX	Thu, Jan 10, 2008	57.85	59.12	57.41	58.96
3932	NASDAQ	OFIX	Wed, Jan 9, 2008	58.14	58.93	57.73	58.58
3931	NASDAQ	OFIX	Tue, Jan 8, 2008	59.07	59.96	57.99	58.27
3930	NASDAQ	OFIX	Mon, Jan 7, 2008	58.25	59.94	58.18	58.91
3929	NASDAQ	OFIX	Fri, Jan 4, 2008	58.28	58.37	57.29	58.12
3928	NASDAQ	OFIX	Thu, Jan 3, 2008	58.55	59.00	57.77	58.72
3927	NASDAQ	OFIX	Wed, Jan 2, 2008	57.54	58.53	57.54	58.20
3926	NASDAQ	OFIX	Mon, Dec 31, 2007	58.33	58.44	57.10	57.97
3925	NASDAQ	OFIX	Fri, Dec 28, 2007	59.37	60.01	58.45	58.69
3924	NASDAQ	OFIX	Thu, Dec 27, 2007	60.47	61.04	58.89	59.00
3923	NASDAQ	OFIX	Wed, Dec 26, 2007	59.46	60.77	59.28	60.42
3922	NASDAQ	OFIX	Mon, Dec 24, 2007	60.16	61.15	59.19	59.84
3921	NASDAQ	OFIX	Fri, Dec 21, 2007	61.66	61.66	59.13	59.82
3920	NASDAQ	OFIX	Thu, Dec 20, 2007	60.75	60.75	59.86	60.66
3919	NASDAQ	OFIX	Wed, Dec 19, 2007	59.57	60.87	59.57	60.23
3918	NASDAQ	OFIX	Tue, Dec 18, 2007	58.74	60.37	57.84	59.78
3917	NASDAQ	OFIX	Mon, Dec 17, 2007	58.09	58.98	57.53	58.08
3916	NASDAQ	OFIX	Fri, Dec 14, 2007	57.91	59.42	57.51	58.40
3915	NASDAQ	OFIX	Thu, Dec 13, 2007	57.92	58.90	57.51	58.78
3914	NASDAQ	OFIX	Wed, Dec 12, 2007	59.64	59.69	57.79	58.69
3913	NASDAQ	OFIX	Tue, Dec 11, 2007	59.52	59.90	58.32	58.35
3912	NASDAQ	OFIX	Mon, Dec 10, 2007	59.15	60.05	58.93	59.20
3911	NASDAQ	OFIX	Fri, Dec 7, 2007	60.20	60.20	58.99	59.25
3910	NASDAQ	OFIX	Thu, Dec 6, 2007	58.62	60.24	58.51	60.15
3909	NASDAQ	OFIX	Wed, Dec 5, 2007	58.07	58.63	57.99	58.62
3908	NASDAQ	OFIX	Tue, Dec 4, 2007	57.65	58.01	57.51	57.72
3907	NASDAQ	OFIX	Mon, Dec 3, 2007	58.59	59.06	57.98	58.07
3906	NASDAQ	OFIX	Fri, Nov 30, 2007	58.68	59.02	57.95	58.41
3905	NASDAQ	OFIX	Thu, Nov 29, 2007	59.67	59.84	58.19	58.43
3904	NASDAQ	OFIX	Wed, Nov 28, 2007	58.95	59.72	57.71	59.69
3903	NASDAQ	OFIX	Tue, Nov 27, 2007	57.04	58.55	57.04	58.43
3902	NASDAQ	OFIX	Mon, Nov 26, 2007	58.02	58.28	56.84	56.98
3901	NASDAQ	OFIX	Fri, Nov 23, 2007	57.60	58.52	57.40	58.08
3900	NASDAQ	OFIX	Wed, Nov 21, 2007	58.37	58.77	56.93	57.04
3899	NASDAQ	OFIX	Tue, Nov 20, 2007	58.00	58.81	57.41	58.40
3898	NASDAQ	OFIX	Mon, Nov 19, 2007	58.56	58.56	57.56	58.12
3897	NASDAQ	OFIX	Fri, Nov 16, 2007	58.59	59.75	58.04	58.93
3896	NASDAQ	OFIX	Thu, Nov 15, 2007	58.38	59.08	58.14	58.52
3895	NASDAQ	OFIX	Wed, Nov 14, 2007	59.81	59.81	58.09	58.54
3894	NASDAQ	OFIX	Tue, Nov 13, 2007	57.84	59.79	57.84	59.69
3893	NASDAQ	OFIX	Mon, Nov 12, 2007	56.53	58.50	56.53	57.55
3892	NASDAQ	OFIX	Fri, Nov 9, 2007	56.59	57.60	55.98	57.09
3891	NASDAQ	OFIX	Thu, Nov 8, 2007	57.50	57.84	56.00	57.00
3890	NASDAQ	OFIX	Wed, Nov 7, 2007	53.76	60.61	53.76	57.63
3889	NASDAQ	OFIX	Tue, Nov 6, 2007	52.58	54.51	51.58	54.46
3888	NASDAQ	OFIX	Mon, Nov 5, 2007	52.44	53.36	51.82	52.89
3887	NASDAQ	OFIX	Fri, Nov 2, 2007	52.44	53.54	51.60	52.95
3886	NASDAQ	OFIX	Thu, Nov 1, 2007	53.33	53.83	51.95	52.00
3885	NASDAQ	OFIX	Wed, Oct 31, 2007	53.76	53.94	52.98	53.90
3884	NASDAQ	OFIX	Tue, Oct 30, 2007	53.29	54.00	53.29	53.60
3883	NASDAQ	OFIX	Mon, Oct 29, 2007	53.41	53.50	52.87	53.42
3882	NASDAQ	OFIX	Fri, Oct 26, 2007	51.96	53.45	51.41	53.24
3881	NASDAQ	OFIX	Thu, Oct 25, 2007	52.00	52.15	51.80	52.09
3880	NASDAQ	OFIX	Wed, Oct 24, 2007	51.92	52.36	51.40	52.00
3879	NASDAQ	OFIX	Tue, Oct 23, 2007	52.35	52.68	52.00	52.31
3878	NASDAQ	OFIX	Mon, Oct 22, 2007	51.73	52.25	51.32	52.08
3877	NASDAQ	OFIX	Fri, Oct 19, 2007	52.46	52.70	51.91	51.97
3876	NASDAQ	OFIX	Thu, Oct 18, 2007	51.52	52.56	51.32	52.45
3875	NASDAQ	OFIX	Wed, Oct 17, 2007	51.28	51.73	50.91	51.73
3874	NASDAQ	OFIX	Tue, Oct 16, 2007	50.25	50.85	50.17	50.85
3873	NASDAQ	OFIX	Mon, Oct 15, 2007	50.90	51.09	49.92	50.27
3872	NASDAQ	OFIX	Fri, Oct 12, 2007	51.40	51.40	50.85	51.09
3871	NASDAQ	OFIX	Thu, Oct 11, 2007	51.35	51.76	50.64	51.43
3870	NASDAQ	OFIX	Wed, Oct 10, 2007	51.53	51.53	50.57	51.34
3869	NASDAQ	OFIX	Tue, Oct 9, 2007	50.35	51.77	49.61	51.53
3868	NASDAQ	OFIX	Mon, Oct 8, 2007	50.87	50.87	49.65	50.31
3867	NASDAQ	OFIX	Fri, Oct 5, 2007	50.41	51.22	50.34	51.09
3866	NASDAQ	OFIX	Thu, Oct 4, 2007	50.66	50.66	49.93	49.96
3865	NASDAQ	OFIX	Wed, Oct 3, 2007	50.82	50.82	49.75	50.44
3864	NASDAQ	OFIX	Tue, Oct 2, 2007	50.00	52.34	49.99	51.10
3863	NASDAQ	OFIX	Mon, Oct 1, 2007	49.05	50.25	47.91	50.14
3862	NASDAQ	OFIX	Fri, Sep 28, 2007	48.24	49.22	47.60	48.97
3861	NASDAQ	OFIX	Thu, Sep 27, 2007	47.96	48.51	47.01	48.44
3860	NASDAQ	OFIX	Wed, Sep 26, 2007	47.13	47.94	46.64	47.79
3859	NASDAQ	OFIX	Tue, Sep 25, 2007	46.80	47.12	46.12	46.82
3858	NASDAQ	OFIX	Mon, Sep 24, 2007	47.31	47.31	46.40	47.00
3857	NASDAQ	OFIX	Fri, Sep 21, 2007	47.84	47.99	47.16	47.45
3856	NASDAQ	OFIX	Thu, Sep 20, 2007	47.83	47.83	46.84	47.50
3855	NASDAQ	OFIX	Wed, Sep 19, 2007	46.46	48.40	46.46	47.99
3854	NASDAQ	OFIX	Tue, Sep 18, 2007	45.31	46.49	44.75	46.33
3853	NASDAQ	OFIX	Mon, Sep 17, 2007	46.03	46.03	45.10	45.16
3852	NASDAQ	OFIX	Fri, Sep 14, 2007	45.97	46.28	45.06	46.07
3851	NASDAQ	OFIX	Thu, Sep 13, 2007	47.60	47.60	46.12	46.13
3850	NASDAQ	OFIX	Wed, Sep 12, 2007	47.28	47.89	47.00	47.56
3849	NASDAQ	OFIX	Tue, Sep 11, 2007	47.70	47.70	46.75	47.27
3848	NASDAQ	OFIX	Mon, Sep 10, 2007	47.69	47.78	47.24	47.54
3847	NASDAQ	OFIX	Fri, Sep 7, 2007	47.33	48.12	47.32	47.47
3846	NASDAQ	OFIX	Thu, Sep 6, 2007	47.90	48.29	47.33	48.00
3845	NASDAQ	OFIX	Wed, Sep 5, 2007	47.61	48.09	47.61	47.84
3844	NASDAQ	OFIX	Tue, Sep 4, 2007	47.65	48.00	47.65	47.87
3843	NASDAQ	OFIX	Fri, Aug 31, 2007	48.20	48.50	47.31	47.84
3842	NASDAQ	OFIX	Thu, Aug 30, 2007	47.47	48.70	47.47	47.80
3841	NASDAQ	OFIX	Wed, Aug 29, 2007	47.76	48.48	47.26	48.15
3840	NASDAQ	OFIX	Tue, Aug 28, 2007	48.39	48.52	47.10	47.50
3839	NASDAQ	OFIX	Mon, Aug 27, 2007	48.05	48.97	48.05	48.49
3838	NASDAQ	OFIX	Fri, Aug 24, 2007	46.81	48.24	46.39	48.24
3837	NASDAQ	OFIX	Thu, Aug 23, 2007	47.68	47.68	46.56	46.88
3836	NASDAQ	OFIX	Wed, Aug 22, 2007	48.11	48.50	46.81	47.65
3835	NASDAQ	OFIX	Tue, Aug 21, 2007	47.36	48.10	46.73	47.78
3834	NASDAQ	OFIX	Mon, Aug 20, 2007	47.60	47.99	46.85	47.50
3833	NASDAQ	OFIX	Fri, Aug 17, 2007	48.76	48.99	47.76	48.09
3832	NASDAQ	OFIX	Thu, Aug 16, 2007	44.93	47.55	43.76	47.48
3831	NASDAQ	OFIX	Wed, Aug 15, 2007	45.91	46.61	44.64	44.87
3830	NASDAQ	OFIX	Tue, Aug 14, 2007	46.95	47.70	45.84	46.07
3829	NASDAQ	OFIX	Mon, Aug 13, 2007	47.07	47.91	46.13	47.02
3828	NASDAQ	OFIX	Fri, Aug 10, 2007	48.80	49.22	45.80	46.72
3827	NASDAQ	OFIX	Thu, Aug 9, 2007	48.08	49.23	47.70	49.23
3826	NASDAQ	OFIX	Wed, Aug 8, 2007	46.32	50.00	46.32	48.94
3825	NASDAQ	OFIX	Tue, Aug 7, 2007	42.53	46.99	42.01	45.92
3824	NASDAQ	OFIX	Mon, Aug 6, 2007	42.62	43.89	42.41	43.25
3823	NASDAQ	OFIX	Fri, Aug 3, 2007	43.11	43.35	42.49	42.50
3822	NASDAQ	OFIX	Thu, Aug 2, 2007	43.46	43.94	42.76	43.21
3821	NASDAQ	OFIX	Wed, Aug 1, 2007	42.98	43.41	42.28	42.90
3820	NASDAQ	OFIX	Tue, Jul 31, 2007	43.59	44.14	43.06	43.06
3819	NASDAQ	OFIX	Mon, Jul 30, 2007	43.75	43.79	43.14	43.53
3818	NASDAQ	OFIX	Fri, Jul 27, 2007	44.88	44.88	42.74	43.48
3817	NASDAQ	OFIX	Thu, Jul 26, 2007	46.10	46.12	45.06	45.36
3816	NASDAQ	OFIX	Wed, Jul 25, 2007	46.55	46.62	45.39	46.27
3815	NASDAQ	OFIX	Tue, Jul 24, 2007	46.80	46.97	46.28	46.59
3814	NASDAQ	OFIX	Mon, Jul 23, 2007	46.77	47.51	46.58	46.93
3813	NASDAQ	OFIX	Fri, Jul 20, 2007	47.25	47.55	46.07	46.77
3812	NASDAQ	OFIX	Thu, Jul 19, 2007	47.23	47.58	47.00	47.35
3811	NASDAQ	OFIX	Wed, Jul 18, 2007	47.17	47.57	47.16	47.50
3810	NASDAQ	OFIX	Tue, Jul 17, 2007	47.41	47.72	47.07	47.39
3809	NASDAQ	OFIX	Mon, Jul 16, 2007	47.18	47.55	47.18	47.42
3808	NASDAQ	OFIX	Fri, Jul 13, 2007	47.67	47.78	47.01	47.36
3807	NASDAQ	OFIX	Thu, Jul 12, 2007	47.79	47.97	47.57	47.80
3806	NASDAQ	OFIX	Wed, Jul 11, 2007	48.00	48.10	46.99	47.58
3805	NASDAQ	OFIX	Tue, Jul 10, 2007	47.61	48.20	47.24	48.14
3804	NASDAQ	OFIX	Mon, Jul 9, 2007	47.68	48.26	47.24	47.85
3803	NASDAQ	OFIX	Fri, Jul 6, 2007	46.50	47.91	46.23	47.79
3802	NASDAQ	OFIX	Thu, Jul 5, 2007	46.26	46.58	45.74	46.57
3801	NASDAQ	OFIX	Tue, Jul 3, 2007	45.46	46.51	45.44	46.17
3800	NASDAQ	OFIX	Mon, Jul 2, 2007	45.24	45.87	44.91	45.45
3799	NASDAQ	OFIX	Fri, Jun 29, 2007	46.10	46.10	44.81	44.97
3798	NASDAQ	OFIX	Thu, Jun 28, 2007	45.87	46.21	45.58	46.06
3797	NASDAQ	OFIX	Wed, Jun 27, 2007	44.54	45.82	44.54	45.82
3796	NASDAQ	OFIX	Tue, Jun 26, 2007	43.80	44.92	43.80	44.92
3795	NASDAQ	OFIX	Mon, Jun 25, 2007	44.15	44.56	43.26	43.75
3794	NASDAQ	OFIX	Fri, Jun 22, 2007	44.83	45.06	44.06	44.23
3793	NASDAQ	OFIX	Thu, Jun 21, 2007	45.55	45.70	44.32	45.00
3792	NASDAQ	OFIX	Wed, Jun 20, 2007	45.99	46.35	45.64	45.84
3791	NASDAQ	OFIX	Tue, Jun 19, 2007	45.83	46.10	45.51	45.81
3790	NASDAQ	OFIX	Mon, Jun 18, 2007	45.99	46.20	45.16	46.01
3789	NASDAQ	OFIX	Fri, Jun 15, 2007	45.60	45.97	45.51	45.82
3788	NASDAQ	OFIX	Thu, Jun 14, 2007	45.60	45.60	44.91	45.48
3787	NASDAQ	OFIX	Wed, Jun 13, 2007	45.62	46.04	45.17	45.70
3786	NASDAQ	OFIX	Tue, Jun 12, 2007	45.65	45.65	44.84	45.35
3785	NASDAQ	OFIX	Mon, Jun 11, 2007	45.50	46.04	45.36	45.78
3784	NASDAQ	OFIX	Fri, Jun 8, 2007	45.63	45.86	45.18	45.81
3783	NASDAQ	OFIX	Thu, Jun 7, 2007	46.47	46.47	45.24	45.79
3782	NASDAQ	OFIX	Wed, Jun 6, 2007	46.28	46.44	46.25	46.43
3781	NASDAQ	OFIX	Tue, Jun 5, 2007	47.29	47.50	46.32	46.65
3780	NASDAQ	OFIX	Mon, Jun 4, 2007	47.10	47.52	46.94	47.50
3779	NASDAQ	OFIX	Fri, Jun 1, 2007	47.07	47.38	47.07	47.32
3778	NASDAQ	OFIX	Thu, May 31, 2007	47.26	47.75	47.13	47.29
3777	NASDAQ	OFIX	Wed, May 30, 2007	47.03	47.17	46.87	46.94
3776	NASDAQ	OFIX	Tue, May 29, 2007	47.54	47.65	47.19	47.38
3775	NASDAQ	OFIX	Fri, May 25, 2007	47.25	47.54	47.10	47.54
3774	NASDAQ	OFIX	Thu, May 24, 2007	47.44	47.50	46.90	47.09
3773	NASDAQ	OFIX	Wed, May 23, 2007	46.95	47.92	46.91	47.65
3772	NASDAQ	OFIX	Tue, May 22, 2007	46.16	46.90	46.11	46.77
3771	NASDAQ	OFIX	Mon, May 21, 2007	46.27	46.27	45.97	46.09
3770	NASDAQ	OFIX	Fri, May 18, 2007	46.63	46.74	46.25	46.39
3769	NASDAQ	OFIX	Thu, May 17, 2007	47.16	47.16	45.89	46.63
3768	NASDAQ	OFIX	Wed, May 16, 2007	46.97	47.00	46.47	46.93
3767	NASDAQ	OFIX	Tue, May 15, 2007	47.07	47.29	46.67	46.85
3766	NASDAQ	OFIX	Mon, May 14, 2007	47.19	47.48	47.07	47.09
3765	NASDAQ	OFIX	Fri, May 11, 2007	47.11	47.45	46.98	47.19
3764	NASDAQ	OFIX	Thu, May 10, 2007	47.75	47.75	46.69	47.05
3763	NASDAQ	OFIX	Wed, May 9, 2007	48.59	48.90	46.98	47.76
3762	NASDAQ	OFIX	Tue, May 8, 2007	50.81	50.81	48.73	48.89
3761	NASDAQ	OFIX	Mon, May 7, 2007	52.61	52.82	51.86	51.90
3760	NASDAQ	OFIX	Fri, May 4, 2007	53.12	53.12	52.15	52.60
3759	NASDAQ	OFIX	Thu, May 3, 2007	52.82	53.43	52.25	52.74
3758	NASDAQ	OFIX	Wed, May 2, 2007	52.11	53.00	52.04	52.65
3757	NASDAQ	OFIX	Tue, May 1, 2007	52.95	52.95	52.03	52.22
3756	NASDAQ	OFIX	Mon, Apr 30, 2007	52.36	52.82	52.00	52.70
3755	NASDAQ	OFIX	Fri, Apr 27, 2007	52.11	52.46	51.99	52.24
3754	NASDAQ	OFIX	Thu, Apr 26, 2007	51.85	52.46	51.85	52.38
3753	NASDAQ	OFIX	Wed, Apr 25, 2007	51.72	52.45	51.72	52.13
3752	NASDAQ	OFIX	Tue, Apr 24, 2007	53.12	53.28	52.00	52.06
3751	NASDAQ	OFIX	Mon, Apr 23, 2007	52.22	53.30	52.00	52.96
3750	NASDAQ	OFIX	Fri, Apr 20, 2007	50.89	52.21	50.34	52.06
3749	NASDAQ	OFIX	Thu, Apr 19, 2007	50.57	50.79	50.25	50.77
3748	NASDAQ	OFIX	Wed, Apr 18, 2007	49.98	50.90	49.65	50.79
3747	NASDAQ	OFIX	Tue, Apr 17, 2007	50.24	50.24	49.84	50.00
3746	NASDAQ	OFIX	Mon, Apr 16, 2007	49.84	50.20	49.75	50.15
3745	NASDAQ	OFIX	Fri, Apr 13, 2007	50.00	50.03	49.73	49.83
3744	NASDAQ	OFIX	Thu, Apr 12, 2007	50.00	50.00	49.89	49.97
3743	NASDAQ	OFIX	Wed, Apr 11, 2007	50.69	50.71	49.87	50.00
3742	NASDAQ	OFIX	Tue, Apr 10, 2007	50.76	50.99	50.65	50.75
3741	NASDAQ	OFIX	Mon, Apr 9, 2007	50.92	51.04	50.58	50.79
3740	NASDAQ	OFIX	Thu, Apr 5, 2007	51.31	51.40	50.91	50.98
3739	NASDAQ	OFIX	Wed, Apr 4, 2007	51.18	51.47	51.10	51.46
3738	NASDAQ	OFIX	Tue, Apr 3, 2007	51.46	51.50	50.90	51.19
3737	NASDAQ	OFIX	Mon, Apr 2, 2007	51.05	51.57	50.76	51.28
3736	NASDAQ	OFIX	Fri, Mar 30, 2007	50.72	51.08	50.45	51.05
3735	NASDAQ	OFIX	Thu, Mar 29, 2007	50.52	50.78	50.25	50.55
3734	NASDAQ	OFIX	Wed, Mar 28, 2007	50.25	50.48	50.15	50.45
3733	NASDAQ	OFIX	Tue, Mar 27, 2007	50.50	50.62	50.12	50.29
3732	NASDAQ	OFIX	Mon, Mar 26, 2007	50.15	50.36	49.97	50.35
3731	NASDAQ	OFIX	Fri, Mar 23, 2007	50.47	50.74	50.25	50.39
3730	NASDAQ	OFIX	Thu, Mar 22, 2007	49.99	50.82	49.99	50.27
3729	NASDAQ	OFIX	Wed, Mar 21, 2007	49.56	50.27	49.50	49.95
3728	NASDAQ	OFIX	Tue, Mar 20, 2007	49.11	49.40	49.05	49.20
3727	NASDAQ	OFIX	Mon, Mar 19, 2007	49.27	49.50	48.91	49.29
3726	NASDAQ	OFIX	Fri, Mar 16, 2007	49.04	49.37	48.67	48.97
3725	NASDAQ	OFIX	Thu, Mar 15, 2007	49.18	49.39	49.03	49.24
3724	NASDAQ	OFIX	Wed, Mar 14, 2007	49.46	49.46	48.90	49.38
3723	NASDAQ	OFIX	Tue, Mar 13, 2007	49.14	49.72	49.14	49.48
3722	NASDAQ	OFIX	Mon, Mar 12, 2007	49.02	49.71	49.02	49.49
3721	NASDAQ	OFIX	Fri, Mar 9, 2007	49.14	49.71	49.10	49.20
3720	NASDAQ	OFIX	Thu, Mar 8, 2007	49.12	49.30	48.89	49.10
3719	NASDAQ	OFIX	Wed, Mar 7, 2007	49.29	49.85	48.68	49.01
3718	NASDAQ	OFIX	Tue, Mar 6, 2007	49.39	49.87	48.88	49.02
3717	NASDAQ	OFIX	Mon, Mar 5, 2007	49.00	49.00	47.76	48.07
3716	NASDAQ	OFIX	Fri, Mar 2, 2007	49.47	49.77	49.12	49.30
3715	NASDAQ	OFIX	Thu, Mar 1, 2007	48.74	49.49	48.74	49.49
3714	NASDAQ	OFIX	Wed, Feb 28, 2007	49.76	49.97	48.93	49.12
3713	NASDAQ	OFIX	Tue, Feb 27, 2007	51.08	51.08	49.51	49.81
3712	NASDAQ	OFIX	Mon, Feb 26, 2007	51.35	51.77	50.45	51.20
3711	NASDAQ	OFIX	Fri, Feb 23, 2007	51.01	51.46	50.51	51.38
3710	NASDAQ	OFIX	Thu, Feb 22, 2007	50.70	51.07	50.65	51.05
3709	NASDAQ	OFIX	Wed, Feb 21, 2007	50.95	51.02	50.39	50.71
3708	NASDAQ	OFIX	Tue, Feb 20, 2007	50.59	51.32	50.29	51.09
3707	NASDAQ	OFIX	Fri, Feb 16, 2007	51.40	51.40	50.52	50.79
3706	NASDAQ	OFIX	Thu, Feb 15, 2007	50.41	51.38	50.39	51.14
3705	NASDAQ	OFIX	Wed, Feb 14, 2007	49.83	50.37	49.74	50.36
3704	NASDAQ	OFIX	Tue, Feb 13, 2007	51.00	51.00	49.21	49.92
3703	NASDAQ	OFIX	Mon, Feb 12, 2007	49.72	49.94	49.34	49.56
3702	NASDAQ	OFIX	Fri, Feb 9, 2007	50.04	50.35	49.67	50.00
3701	NASDAQ	OFIX	Thu, Feb 8, 2007	50.10	50.44	49.97	50.04
3700	NASDAQ	OFIX	Wed, Feb 7, 2007	49.86	50.14	49.19	50.13
3699	NASDAQ	OFIX	Tue, Feb 6, 2007	50.13	50.36	49.64	49.77
3698	NASDAQ	OFIX	Mon, Feb 5, 2007	50.41	50.65	49.89	50.06
3697	NASDAQ	OFIX	Fri, Feb 2, 2007	50.37	50.75	50.22	50.73
3696	NASDAQ	OFIX	Thu, Feb 1, 2007	50.32	50.47	50.15	50.47
3695	NASDAQ	OFIX	Wed, Jan 31, 2007	50.31	50.38	49.72	50.38
3694	NASDAQ	OFIX	Tue, Jan 30, 2007	49.93	50.64	49.90	50.21
3693	NASDAQ	OFIX	Mon, Jan 29, 2007	49.73	50.12	49.64	49.87
3692	NASDAQ	OFIX	Fri, Jan 26, 2007	49.33	49.78	49.33	49.65
3691	NASDAQ	OFIX	Thu, Jan 25, 2007	49.57	50.14	49.00	49.43
3690	NASDAQ	OFIX	Wed, Jan 24, 2007	48.97	50.38	48.97	49.69
3689	NASDAQ	OFIX	Tue, Jan 23, 2007	48.94	49.19	47.80	49.08
3688	NASDAQ	OFIX	Mon, Jan 22, 2007	49.90	50.10	48.01	48.82
3687	NASDAQ	OFIX	Fri, Jan 19, 2007	51.00	51.44	49.36	49.86
3686	NASDAQ	OFIX	Thu, Jan 18, 2007	50.94	51.55	49.50	51.26
3685	NASDAQ	OFIX	Wed, Jan 17, 2007	51.00	51.21	50.67	50.74
3684	NASDAQ	OFIX	Tue, Jan 16, 2007	50.83	51.30	50.06	50.99
3683	NASDAQ	OFIX	Fri, Jan 12, 2007	48.05	49.18	47.94	49.11
3682	NASDAQ	OFIX	Thu, Jan 11, 2007	48.26	48.50	47.11	47.95
3681	NASDAQ	OFIX	Wed, Jan 10, 2007	49.03	49.06	47.87	48.39
3680	NASDAQ	OFIX	Tue, Jan 9, 2007	49.78	49.84	48.75	48.99
3679	NASDAQ	OFIX	Mon, Jan 8, 2007	49.74	50.19	49.71	49.96
3678	NASDAQ	OFIX	Fri, Jan 5, 2007	50.55	50.76	49.90	50.09
3677	NASDAQ	OFIX	Thu, Jan 4, 2007	50.23	50.86	50.15	50.79
3676	NASDAQ	OFIX	Wed, Jan 3, 2007	50.20	51.00	50.01	50.50
3675	NASDAQ	OFIX	Fri, Dec 29, 2006	50.00	50.34	49.67	50.00
3674	NASDAQ	OFIX	Thu, Dec 28, 2006	50.02	50.11	49.50	49.96
3673	NASDAQ	OFIX	Wed, Dec 27, 2006	49.96	50.48	49.43	50.19
3672	NASDAQ	OFIX	Tue, Dec 26, 2006	49.05	50.00	48.55	50.00
3671	NASDAQ	OFIX	Fri, Dec 22, 2006	48.76	50.05	48.76	49.98
3670	NASDAQ	OFIX	Thu, Dec 21, 2006	49.00	49.59	48.40	49.41
3669	NASDAQ	OFIX	Wed, Dec 20, 2006	48.21	49.00	48.00	48.98
3668	NASDAQ	OFIX	Tue, Dec 19, 2006	47.91	48.68	47.27	48.47
3667	NASDAQ	OFIX	Mon, Dec 18, 2006	47.35	47.99	46.87	47.89
3666	NASDAQ	OFIX	Fri, Dec 15, 2006	47.93	47.93	46.88	47.44
3665	NASDAQ	OFIX	Thu, Dec 14, 2006	47.57	48.19	47.51	47.91
3664	NASDAQ	OFIX	Wed, Dec 13, 2006	45.98	47.72	45.76	47.58
3663	NASDAQ	OFIX	Tue, Dec 12, 2006	45.35	45.82	44.97	45.45
3662	NASDAQ	OFIX	Mon, Dec 11, 2006	45.64	46.00	45.02	45.72
3661	NASDAQ	OFIX	Fri, Dec 8, 2006	45.40	45.90	45.40	45.74
3660	NASDAQ	OFIX	Thu, Dec 7, 2006	45.06	45.93	44.98	45.78
3659	NASDAQ	OFIX	Wed, Dec 6, 2006	45.55	45.70	44.81	45.24
3658	NASDAQ	OFIX	Tue, Dec 5, 2006	44.49	45.58	44.47	45.54
3657	NASDAQ	OFIX	Mon, Dec 4, 2006	43.32	44.35	43.32	44.19
3656	NASDAQ	OFIX	Fri, Dec 1, 2006	43.34	43.50	43.09	43.50
3655	NASDAQ	OFIX	Thu, Nov 30, 2006	43.25	43.81	42.38	43.49
3654	NASDAQ	OFIX	Wed, Nov 29, 2006	43.27	43.90	43.11	43.48
3653	NASDAQ	OFIX	Tue, Nov 28, 2006	44.87	44.87	43.16	43.75
3652	NASDAQ	OFIX	Mon, Nov 27, 2006	44.99	44.99	44.15	44.20
3651	NASDAQ	OFIX	Fri, Nov 24, 2006	45.89	45.89	44.96	45.19
3650	NASDAQ	OFIX	Wed, Nov 22, 2006	44.17	45.75	44.17	45.54
3649	NASDAQ	OFIX	Tue, Nov 21, 2006	44.40	44.40	43.89	44.25
3648	NASDAQ	OFIX	Mon, Nov 20, 2006	43.31	44.37	43.30	44.35
3647	NASDAQ	OFIX	Fri, Nov 17, 2006	43.01	43.62	42.87	43.44
3646	NASDAQ	OFIX	Thu, Nov 16, 2006	43.01	43.29	42.60	43.18
3645	NASDAQ	OFIX	Wed, Nov 15, 2006	43.37	43.40	42.82	43.04
3644	NASDAQ	OFIX	Tue, Nov 14, 2006	43.37	43.60	42.90	43.01
3643	NASDAQ	OFIX	Mon, Nov 13, 2006	43.48	44.18	43.06	43.62
3642	NASDAQ	OFIX	Fri, Nov 10, 2006	43.24	43.90	43.24	43.67
3641	NASDAQ	OFIX	Thu, Nov 9, 2006	43.91	44.00	43.25	43.58
3640	NASDAQ	OFIX	Wed, Nov 8, 2006	42.18	43.61	42.08	43.43
3639	NASDAQ	OFIX	Tue, Nov 7, 2006	42.60	42.75	42.13	42.52
3638	NASDAQ	OFIX	Mon, Nov 6, 2006	43.04	43.26	42.08	42.97
3637	NASDAQ	OFIX	Fri, Nov 3, 2006	43.76	44.14	43.02	43.08
3636	NASDAQ	OFIX	Thu, Nov 2, 2006	42.99	44.20	42.45	44.05
3635	NASDAQ	OFIX	Wed, Nov 1, 2006	44.17	44.31	43.05	43.23
3634	NASDAQ	OFIX	Tue, Oct 31, 2006	45.35	45.35	43.28	44.54
3633	NASDAQ	OFIX	Mon, Oct 30, 2006	45.09	45.25	44.18	44.61
3632	NASDAQ	OFIX	Fri, Oct 27, 2006	47.00	47.00	45.01	45.74
3631	NASDAQ	OFIX	Thu, Oct 26, 2006	47.22	47.22	45.54	46.55
3630	NASDAQ	OFIX	Wed, Oct 25, 2006	47.39	47.80	45.44	47.00
3629	NASDAQ	OFIX	Tue, Oct 24, 2006	48.16	48.20	47.27	47.81
3628	NASDAQ	OFIX	Mon, Oct 23, 2006	46.79	48.41	46.53	48.35
3627	NASDAQ	OFIX	Fri, Oct 20, 2006	47.00	48.33	46.95	47.16
3626	NASDAQ	OFIX	Thu, Oct 19, 2006	46.89	47.07	46.28	46.47
3625	NASDAQ	OFIX	Wed, Oct 18, 2006	46.32	47.34	46.29	47.07
3624	NASDAQ	OFIX	Tue, Oct 17, 2006	46.40	46.46	45.46	46.12
3623	NASDAQ	OFIX	Mon, Oct 16, 2006	46.80	46.80	46.15	46.20
3622	NASDAQ	OFIX	Fri, Oct 13, 2006	45.91	46.98	45.91	46.72
3621	NASDAQ	OFIX	Thu, Oct 12, 2006	46.03	46.46	45.38	46.25
3620	NASDAQ	OFIX	Wed, Oct 11, 2006	46.47	46.49	45.35	46.25
3619	NASDAQ	OFIX	Tue, Oct 10, 2006	46.01	46.44	45.97	46.24
3618	NASDAQ	OFIX	Mon, Oct 9, 2006	45.45	46.46	45.45	46.34
3617	NASDAQ	OFIX	Fri, Oct 6, 2006	45.40	46.00	45.40	45.93
3616	NASDAQ	OFIX	Thu, Oct 5, 2006	44.90	45.75	44.80	45.35
3615	NASDAQ	OFIX	Wed, Oct 4, 2006	45.37	45.60	44.84	45.25
3614	NASDAQ	OFIX	Tue, Oct 3, 2006	45.48	45.51	44.86	45.27
3613	NASDAQ	OFIX	Mon, Oct 2, 2006	45.84	45.94	45.16	45.19
3612	NASDAQ	OFIX	Fri, Sep 29, 2006	45.30	45.97	44.75	45.47
3611	NASDAQ	OFIX	Thu, Sep 28, 2006	45.60	46.15	45.50	45.58
3610	NASDAQ	OFIX	Wed, Sep 27, 2006	45.80	46.22	45.61	45.93
3609	NASDAQ	OFIX	Tue, Sep 26, 2006	45.54	46.00	44.78	45.71
3608	NASDAQ	OFIX	Mon, Sep 25, 2006	45.67	46.03	45.63	46.00
3607	NASDAQ	OFIX	Fri, Sep 22, 2006	45.90	45.99	45.42	45.53
3606	NASDAQ	OFIX	Thu, Sep 21, 2006	45.90	46.07	45.90	46.00
3605	NASDAQ	OFIX	Wed, Sep 20, 2006	46.30	46.40	45.81	45.95
3604	NASDAQ	OFIX	Tue, Sep 19, 2006	46.10	46.33	45.49	46.24
3603	NASDAQ	OFIX	Mon, Sep 18, 2006	45.92	45.97	45.51	45.96
3602	NASDAQ	OFIX	Fri, Sep 15, 2006	44.90	45.94	44.63	45.56
3601	NASDAQ	OFIX	Thu, Sep 14, 2006	43.80	44.83	43.17	44.52
3600	NASDAQ	OFIX	Wed, Sep 13, 2006	44.36	44.36	43.79	43.92
3599	NASDAQ	OFIX	Tue, Sep 12, 2006	40.63	44.34	40.63	44.34
3598	NASDAQ	OFIX	Mon, Sep 11, 2006	39.58	41.14	39.54	41.01
3597	NASDAQ	OFIX	Fri, Sep 8, 2006	39.88	39.88	39.49	39.60
3596	NASDAQ	OFIX	Thu, Sep 7, 2006	39.85	39.85	39.71	39.80
3595	NASDAQ	OFIX	Wed, Sep 6, 2006	39.73	39.80	39.51	39.75
3594	NASDAQ	OFIX	Tue, Sep 5, 2006	39.51	39.83	39.51	39.68
3593	NASDAQ	OFIX	Fri, Sep 1, 2006	39.72	39.84	39.32	39.80
3592	NASDAQ	OFIX	Thu, Aug 31, 2006	39.75	39.80	38.98	39.29
3591	NASDAQ	OFIX	Wed, Aug 30, 2006	39.84	40.00	39.55	39.56
3590	NASDAQ	OFIX	Tue, Aug 29, 2006	39.90	39.95	39.78	39.88
3589	NASDAQ	OFIX	Mon, Aug 28, 2006	39.89	39.90	39.61	39.89
3588	NASDAQ	OFIX	Fri, Aug 25, 2006	39.47	39.89	39.47	39.61
3587	NASDAQ	OFIX	Thu, Aug 24, 2006	39.78	39.96	39.50	39.55
3586	NASDAQ	OFIX	Wed, Aug 23, 2006	39.87	40.21	39.12	39.83
3585	NASDAQ	OFIX	Tue, Aug 22, 2006	39.70	39.90	39.50	39.75
3584	NASDAQ	OFIX	Mon, Aug 21, 2006	39.29	40.05	39.29	39.63
3583	NASDAQ	OFIX	Fri, Aug 18, 2006	39.40	39.40	38.35	39.09
3582	NASDAQ	OFIX	Thu, Aug 17, 2006	39.92	39.99	38.67	39.48
3581	NASDAQ	OFIX	Wed, Aug 16, 2006	39.36	41.50	39.36	39.81
3580	NASDAQ	OFIX	Tue, Aug 15, 2006	39.41	39.90	39.08	39.08
3579	NASDAQ	OFIX	Mon, Aug 14, 2006	39.46	39.74	39.04	39.37
3578	NASDAQ	OFIX	Fri, Aug 11, 2006	39.63	39.87	39.50	39.52
3577	NASDAQ	OFIX	Thu, Aug 10, 2006	39.96	39.96	38.90	39.64
3576	NASDAQ	OFIX	Wed, Aug 9, 2006	40.00	40.15	39.71	39.90
3575	NASDAQ	OFIX	Tue, Aug 8, 2006	40.31	40.31	39.48	39.90
3574	NASDAQ	OFIX	Mon, Aug 7, 2006	39.20	40.00	39.20	39.85
3573	NASDAQ	OFIX	Fri, Aug 4, 2006	39.89	40.15	39.52	39.99
3572	NASDAQ	OFIX	Thu, Aug 3, 2006	38.72	39.40	38.72	39.24
3571	NASDAQ	OFIX	Wed, Aug 2, 2006	39.01	39.50	38.92	39.27
3570	NASDAQ	OFIX	Tue, Aug 1, 2006	38.80	39.49	38.30	38.92
3569	NASDAQ	OFIX	Mon, Jul 31, 2006	40.47	40.47	38.49	39.40
3568	NASDAQ	OFIX	Fri, Jul 28, 2006	40.98	40.98	39.53	39.84
3567	NASDAQ	OFIX	Thu, Jul 27, 2006	39.53	40.90	39.05	40.46
3566	NASDAQ	OFIX	Wed, Jul 26, 2006	38.39	39.97	38.39	39.03
3565	NASDAQ	OFIX	Tue, Jul 25, 2006	38.24	38.99	38.24	38.99
3564	NASDAQ	OFIX	Mon, Jul 24, 2006	38.92	39.13	38.30	38.32
3563	NASDAQ	OFIX	Fri, Jul 21, 2006	39.45	39.45	38.70	39.14
3562	NASDAQ	OFIX	Thu, Jul 20, 2006	38.64	39.47	38.64	38.89
3561	NASDAQ	OFIX	Wed, Jul 19, 2006	38.59	39.48	38.59	38.66
3560	NASDAQ	OFIX	Tue, Jul 18, 2006	38.51	38.94	38.40	38.79
3559	NASDAQ	OFIX	Mon, Jul 17, 2006	38.50	39.00	38.38	38.79
3558	NASDAQ	OFIX	Fri, Jul 14, 2006	38.74	39.10	38.25	38.53
3557	NASDAQ	OFIX	Thu, Jul 13, 2006	38.81	39.65	38.30	38.32
3556	NASDAQ	OFIX	Wed, Jul 12, 2006	39.29	39.59	38.70	39.01
3555	NASDAQ	OFIX	Tue, Jul 11, 2006	40.06	40.06	39.09	39.42
3554	NASDAQ	OFIX	Mon, Jul 10, 2006	40.94	40.94	39.76	40.05
3553	NASDAQ	OFIX	Fri, Jul 7, 2006	41.06	41.34	40.26	40.75
3552	NASDAQ	OFIX	Thu, Jul 6, 2006	39.85	41.48	39.72	40.79
3551	NASDAQ	OFIX	Wed, Jul 5, 2006	38.64	40.02	38.64	39.69
3550	NASDAQ	OFIX	Mon, Jul 3, 2006	38.09	39.15	38.01	39.15
3549	NASDAQ	OFIX	Fri, Jun 30, 2006	38.30	38.75	38.01	38.11
3548	NASDAQ	OFIX	Thu, Jun 29, 2006	36.46	38.14	36.46	38.11
3547	NASDAQ	OFIX	Wed, Jun 28, 2006	36.70	37.05	36.58	36.59
3546	NASDAQ	OFIX	Tue, Jun 27, 2006	38.25	38.25	37.06	37.06
3545	NASDAQ	OFIX	Mon, Jun 26, 2006	37.26	38.08	37.05	37.85
3544	NASDAQ	OFIX	Fri, Jun 23, 2006	38.50	38.70	37.26	37.48
3543	NASDAQ	OFIX	Thu, Jun 22, 2006	37.56	38.91	37.36	38.91
3542	NASDAQ	OFIX	Wed, Jun 21, 2006	35.59	37.46	35.40	37.30
3541	NASDAQ	OFIX	Tue, Jun 20, 2006	36.61	36.75	35.00	35.59
3540	NASDAQ	OFIX	Mon, Jun 19, 2006	36.83	37.20	36.62	36.64
3539	NASDAQ	OFIX	Fri, Jun 16, 2006	38.00	38.00	36.76	37.05
3538	NASDAQ	OFIX	Thu, Jun 15, 2006	38.16	38.19	36.59	37.92
3537	NASDAQ	OFIX	Wed, Jun 14, 2006	38.53	38.72	38.04	38.16
3536	NASDAQ	OFIX	Tue, Jun 13, 2006	38.83	39.31	38.79	38.97
3535	NASDAQ	OFIX	Mon, Jun 12, 2006	39.43	39.43	38.92	39.04
3534	NASDAQ	OFIX	Fri, Jun 9, 2006	38.87	39.50	38.85	39.23
3533	NASDAQ	OFIX	Thu, Jun 8, 2006	37.54	39.31	37.54	38.69
3532	NASDAQ	OFIX	Wed, Jun 7, 2006	39.15	40.24	38.88	39.24
3531	NASDAQ	OFIX	Tue, Jun 6, 2006	39.86	39.98	38.89	39.43
3530	NASDAQ	OFIX	Mon, Jun 5, 2006	39.50	40.20	39.24	39.46
3529	NASDAQ	OFIX	Fri, Jun 2, 2006	38.65	39.88	38.57	39.44
3528	NASDAQ	OFIX	Thu, Jun 1, 2006	38.00	38.91	38.00	38.56
3527	NASDAQ	OFIX	Wed, May 31, 2006	38.00	38.22	37.60	38.00
3526	NASDAQ	OFIX	Tue, May 30, 2006	38.98	38.98	37.57	38.18
3525	NASDAQ	OFIX	Fri, May 26, 2006	38.56	39.38	38.45	38.57
3524	NASDAQ	OFIX	Thu, May 25, 2006	38.49	38.68	38.49	38.68
3523	NASDAQ	OFIX	Wed, May 24, 2006	38.43	38.94	38.41	38.66
3522	NASDAQ	OFIX	Tue, May 23, 2006	38.76	38.76	38.21	38.68
3521	NASDAQ	OFIX	Mon, May 22, 2006	38.08	38.73	37.98	38.63
3520	NASDAQ	OFIX	Fri, May 19, 2006	38.80	38.95	37.56	38.53
3519	NASDAQ	OFIX	Thu, May 18, 2006	38.97	38.97	38.50	38.66
3518	NASDAQ	OFIX	Wed, May 17, 2006	38.60	38.95	38.55	38.77
3517	NASDAQ	OFIX	Tue, May 16, 2006	38.86	38.96	38.72	38.83
3516	NASDAQ	OFIX	Mon, May 15, 2006	38.98	39.91	38.65	38.95
3515	NASDAQ	OFIX	Fri, May 12, 2006	39.71	39.92	38.90	38.96
3514	NASDAQ	OFIX	Thu, May 11, 2006	39.64	40.08	39.43	39.90
3513	NASDAQ	OFIX	Wed, May 10, 2006	40.06	40.15	39.48	39.75
3512	NASDAQ	OFIX	Tue, May 9, 2006	40.07	40.12	39.45	39.99
3511	NASDAQ	OFIX	Mon, May 8, 2006	40.70	40.71	39.93	40.07
3510	NASDAQ	OFIX	Fri, May 5, 2006	41.28	41.28	40.68	40.72
3509	NASDAQ	OFIX	Thu, May 4, 2006	41.13	41.52	40.52	41.03
3508	NASDAQ	OFIX	Wed, May 3, 2006	41.10	41.43	40.71	41.00
3507	NASDAQ	OFIX	Tue, May 2, 2006	41.35	41.72	40.81	41.04
3506	NASDAQ	OFIX	Mon, May 1, 2006	40.81	41.73	40.60	41.38
3505	NASDAQ	OFIX	Fri, Apr 28, 2006	39.62	41.99	39.57	40.59
3504	NASDAQ	OFIX	Thu, Apr 27, 2006	40.75	41.01	39.93	40.03
3503	NASDAQ	OFIX	Wed, Apr 26, 2006	40.20	41.21	39.00	41.21
3502	NASDAQ	OFIX	Tue, Apr 25, 2006	39.76	40.13	39.65	40.05
3501	NASDAQ	OFIX	Mon, Apr 24, 2006	40.25	40.25	39.73	40.06
3500	NASDAQ	OFIX	Fri, Apr 21, 2006	40.03	40.62	39.64	40.10
3499	NASDAQ	OFIX	Thu, Apr 20, 2006	40.00	40.55	39.98	40.07
3498	NASDAQ	OFIX	Wed, Apr 19, 2006	40.83	40.86	39.42	40.14
3497	NASDAQ	OFIX	Tue, Apr 18, 2006	40.47	41.34	39.08	41.10
3496	NASDAQ	OFIX	Mon, Apr 17, 2006	40.00	42.00	40.00	40.24
3495	NASDAQ	OFIX	Thu, Apr 13, 2006	40.01	40.18	40.01	40.07
3494	NASDAQ	OFIX	Wed, Apr 12, 2006	39.69	40.29	39.69	40.10
3493	NASDAQ	OFIX	Tue, Apr 11, 2006	40.00	40.65	39.65	39.94
3492	NASDAQ	OFIX	Mon, Apr 10, 2006	40.14	40.14	39.75	39.95
3491	NASDAQ	OFIX	Fri, Apr 7, 2006	40.01	40.35	40.00	40.17
3490	NASDAQ	OFIX	Thu, Apr 6, 2006	40.45	41.00	39.61	40.22
3489	NASDAQ	OFIX	Wed, Apr 5, 2006	41.00	41.00	39.57	40.31
3488	NASDAQ	OFIX	Tue, Apr 4, 2006	40.86	40.96	40.29	40.59
3487	NASDAQ	OFIX	Mon, Apr 3, 2006	40.00	40.26	39.67	40.25
3486	NASDAQ	OFIX	Fri, Mar 31, 2006	40.18	40.37	39.60	39.82
3485	NASDAQ	OFIX	Thu, Mar 30, 2006	39.70	40.65	39.42	40.26
3484	NASDAQ	OFIX	Wed, Mar 29, 2006	40.23	40.56	39.50	39.62
3483	NASDAQ	OFIX	Tue, Mar 28, 2006	40.50	40.54	39.48	40.04
3482	NASDAQ	OFIX	Mon, Mar 27, 2006	39.59	40.50	39.49	40.05
3481	NASDAQ	OFIX	Fri, Mar 24, 2006	39.82	40.37	39.16	39.71
3480	NASDAQ	OFIX	Thu, Mar 23, 2006	39.89	40.08	39.00	39.59
3479	NASDAQ	OFIX	Wed, Mar 22, 2006	40.19	40.76	38.76	39.80
3478	NASDAQ	OFIX	Tue, Mar 21, 2006	40.73	40.73	38.80	39.54
3477	NASDAQ	OFIX	Mon, Mar 20, 2006	41.06	41.22	40.11	40.90
3476	NASDAQ	OFIX	Fri, Mar 17, 2006	41.17	41.25	40.28	41.12
3475	NASDAQ	OFIX	Thu, Mar 16, 2006	41.07	41.61	40.90	41.25
3474	NASDAQ	OFIX	Wed, Mar 15, 2006	42.06	42.06	40.94	41.15
3473	NASDAQ	OFIX	Tue, Mar 14, 2006	41.82	42.26	41.48	41.85
3472	NASDAQ	OFIX	Mon, Mar 13, 2006	41.64	42.90	41.00	41.64
3471	NASDAQ	OFIX	Fri, Mar 10, 2006	41.50	42.54	41.28	41.65
3470	NASDAQ	OFIX	Thu, Mar 9, 2006	42.39	42.77	41.99	42.24
3469	NASDAQ	OFIX	Wed, Mar 8, 2006	42.08	43.00	42.07	42.50
3468	NASDAQ	OFIX	Tue, Mar 7, 2006	42.05	43.00	40.71	41.99
3467	NASDAQ	OFIX	Mon, Mar 6, 2006	42.71	42.71	42.08	42.50
3466	NASDAQ	OFIX	Fri, Mar 3, 2006	43.32	44.43	42.20	42.71
3465	NASDAQ	OFIX	Thu, Mar 2, 2006	43.09	43.78	42.48	43.65
3464	NASDAQ	OFIX	Wed, Mar 1, 2006	41.20	43.00	40.09	42.99
3463	NASDAQ	OFIX	Tue, Feb 28, 2006	45.24	45.24	40.17	41.50
3462	NASDAQ	OFIX	Mon, Feb 27, 2006	46.48	47.00	46.01	46.44
3461	NASDAQ	OFIX	Fri, Feb 24, 2006	46.04	46.31	45.56	46.07
3460	NASDAQ	OFIX	Thu, Feb 23, 2006	44.72	48.48	44.62	45.53
3459	NASDAQ	OFIX	Wed, Feb 22, 2006	44.88	44.98	44.50	44.92
3458	NASDAQ	OFIX	Tue, Feb 21, 2006	44.00	45.58	44.00	44.69
3457	NASDAQ	OFIX	Fri, Feb 17, 2006	44.07	44.99	44.07	44.37
3456	NASDAQ	OFIX	Thu, Feb 16, 2006	44.17	44.89	43.76	44.35
3455	NASDAQ	OFIX	Wed, Feb 15, 2006	44.05	44.89	43.98	44.24
3454	NASDAQ	OFIX	Tue, Feb 14, 2006	42.97	45.75	42.64	44.05
3453	NASDAQ	OFIX	Mon, Feb 13, 2006	42.96	43.25	42.65	42.80
3452	NASDAQ	OFIX	Fri, Feb 10, 2006	43.50	44.00	43.01	43.24
3451	NASDAQ	OFIX	Thu, Feb 9, 2006	43.64	44.55	43.42	43.95
3450	NASDAQ	OFIX	Wed, Feb 8, 2006	44.16	44.23	42.10	43.64
3449	NASDAQ	OFIX	Tue, Feb 7, 2006	43.78	43.97	42.96	43.83
3448	NASDAQ	OFIX	Mon, Feb 6, 2006	42.54	43.99	42.50	43.68
3447	NASDAQ	OFIX	Fri, Feb 3, 2006	43.04	43.32	42.33	42.91
3446	NASDAQ	OFIX	Thu, Feb 2, 2006	43.99	43.99	43.25	43.29
3445	NASDAQ	OFIX	Wed, Feb 1, 2006	42.84	43.99	42.56	43.85
3444	NASDAQ	OFIX	Tue, Jan 31, 2006	42.21	42.97	41.66	42.91
3443	NASDAQ	OFIX	Mon, Jan 30, 2006	42.30	42.75	41.86	42.56
3442	NASDAQ	OFIX	Fri, Jan 27, 2006	41.30	42.30	40.90	42.28
3441	NASDAQ	OFIX	Thu, Jan 26, 2006	40.96	41.62	40.96	41.26
3440	NASDAQ	OFIX	Wed, Jan 25, 2006	41.09	41.09	40.29	41.00
3439	NASDAQ	OFIX	Tue, Jan 24, 2006	41.39	41.50	40.97	41.31
3438	NASDAQ	OFIX	Mon, Jan 23, 2006	41.80	41.80	40.60	41.10
3437	NASDAQ	OFIX	Fri, Jan 20, 2006	41.17	41.62	41.12	41.49
3436	NASDAQ	OFIX	Thu, Jan 19, 2006	41.44	41.90	41.24	41.28
3435	NASDAQ	OFIX	Wed, Jan 18, 2006	41.58	41.83	41.20	41.53
3434	NASDAQ	OFIX	Tue, Jan 17, 2006	41.63	42.20	40.99	41.87
3433	NASDAQ	OFIX	Fri, Jan 13, 2006	41.44	41.82	41.24	41.63
3432	NASDAQ	OFIX	Thu, Jan 12, 2006	41.60	41.80	41.21	41.57
3431	NASDAQ	OFIX	Wed, Jan 11, 2006	41.82	42.15	41.35	41.40
3430	NASDAQ	OFIX	Tue, Jan 10, 2006	41.59	41.91	40.84	41.39
3429	NASDAQ	OFIX	Mon, Jan 9, 2006	40.46	41.28	40.42	41.28
3428	NASDAQ	OFIX	Fri, Jan 6, 2006	39.99	40.16	39.71	40.15
3427	NASDAQ	OFIX	Thu, Jan 5, 2006	39.71	39.90	39.50	39.70
3426	NASDAQ	OFIX	Wed, Jan 4, 2006	39.99	39.99	39.55	39.62
3425	NASDAQ	OFIX	Tue, Jan 3, 2006	39.66	40.37	39.50	39.74
3424	NASDAQ	OFIX	Fri, Dec 30, 2005	39.25	40.05	38.52	39.89
3423	NASDAQ	OFIX	Thu, Dec 29, 2005	39.72	40.30	39.06	39.45
3422	NASDAQ	OFIX	Wed, Dec 28, 2005	39.78	39.93	39.00	39.50
3421	NASDAQ	OFIX	Tue, Dec 27, 2005	40.78	40.85	39.98	40.41
3420	NASDAQ	OFIX	Fri, Dec 23, 2005	39.96	40.06	39.55	39.97
3419	NASDAQ	OFIX	Thu, Dec 22, 2005	41.09	41.09	39.50	39.60
3418	NASDAQ	OFIX	Wed, Dec 21, 2005	39.92	40.71	39.08	40.53
3417	NASDAQ	OFIX	Tue, Dec 20, 2005	39.80	40.00	39.16	39.48
3416	NASDAQ	OFIX	Mon, Dec 19, 2005	39.55	39.92	39.38	39.50
3415	NASDAQ	OFIX	Fri, Dec 16, 2005	39.50	39.72	39.26	39.61
3414	NASDAQ	OFIX	Thu, Dec 15, 2005	39.00	39.50	39.00	39.45
3413	NASDAQ	OFIX	Wed, Dec 14, 2005	38.87	39.13	38.87	39.13
3412	NASDAQ	OFIX	Tue, Dec 13, 2005	38.65	38.90	38.65	38.80
3411	NASDAQ	OFIX	Mon, Dec 12, 2005	38.52	38.77	37.72	38.32
3410	NASDAQ	OFIX	Fri, Dec 9, 2005	37.94	38.41	37.94	38.25
3409	NASDAQ	OFIX	Thu, Dec 8, 2005	36.73	37.67	36.35	37.59
3408	NASDAQ	OFIX	Wed, Dec 7, 2005	36.97	37.13	36.85	36.94
3407	NASDAQ	OFIX	Tue, Dec 6, 2005	36.85	37.46	36.37	36.65
3406	NASDAQ	OFIX	Mon, Dec 5, 2005	37.21	37.21	36.65	36.95
3405	NASDAQ	OFIX	Fri, Dec 2, 2005	36.89	37.21	36.59	37.08
3404	NASDAQ	OFIX	Thu, Dec 1, 2005	36.49	37.19	36.49	37.13
3403	NASDAQ	OFIX	Wed, Nov 30, 2005	36.60	37.16	36.49	36.59
3402	NASDAQ	OFIX	Tue, Nov 29, 2005	36.51	36.70	36.41	36.55
3401	NASDAQ	OFIX	Mon, Nov 28, 2005	36.34	37.01	36.31	36.51
3400	NASDAQ	OFIX	Fri, Nov 25, 2005	36.20	36.83	36.07	36.60
3399	NASDAQ	OFIX	Wed, Nov 23, 2005	35.55	37.00	35.55	36.51
3398	NASDAQ	OFIX	Tue, Nov 22, 2005	35.68	36.89	35.30	35.75
3397	NASDAQ	OFIX	Mon, Nov 21, 2005	36.04	36.78	35.79	36.07
3396	NASDAQ	OFIX	Fri, Nov 18, 2005	36.93	37.00	36.00	36.55
3395	NASDAQ	OFIX	Thu, Nov 17, 2005	36.02	36.78	36.02	36.23
3394	NASDAQ	OFIX	Wed, Nov 16, 2005	36.96	37.20	36.02	36.24
3393	NASDAQ	OFIX	Tue, Nov 15, 2005	37.28	37.88	36.77	37.10
3392	NASDAQ	OFIX	Mon, Nov 14, 2005	37.54	38.42	37.30	37.36
3391	NASDAQ	OFIX	Fri, Nov 11, 2005	38.95	38.95	37.66	37.75
3390	NASDAQ	OFIX	Thu, Nov 10, 2005	38.11	38.50	38.00	38.26
3389	NASDAQ	OFIX	Wed, Nov 9, 2005	39.02	39.15	37.85	38.04
3388	NASDAQ	OFIX	Tue, Nov 8, 2005	39.21	39.29	38.07	38.75
3387	NASDAQ	OFIX	Mon, Nov 7, 2005	39.56	39.56	38.50	38.97
3386	NASDAQ	OFIX	Fri, Nov 4, 2005	38.88	39.54	38.52	38.68
3385	NASDAQ	OFIX	Thu, Nov 3, 2005	38.49	39.22	37.81	38.91
3384	NASDAQ	OFIX	Wed, Nov 2, 2005	38.17	38.28	37.50	37.70
3383	NASDAQ	OFIX	Tue, Nov 1, 2005	37.68	38.42	37.14	37.52
3382	NASDAQ	OFIX	Mon, Oct 31, 2005	37.56	38.23	36.29	37.68
3381	NASDAQ	OFIX	Fri, Oct 28, 2005	38.55	39.50	37.50	37.50
3380	NASDAQ	OFIX	Thu, Oct 27, 2005	42.16	43.29	38.04	38.74
3379	NASDAQ	OFIX	Wed, Oct 26, 2005	42.25	42.77	42.14	42.77
3378	NASDAQ	OFIX	Tue, Oct 25, 2005	42.53	42.93	41.90	42.21
3377	NASDAQ	OFIX	Mon, Oct 24, 2005	42.46	43.00	42.11	42.83
3376	NASDAQ	OFIX	Fri, Oct 21, 2005	42.21	43.22	42.21	42.86
3375	NASDAQ	OFIX	Thu, Oct 20, 2005	42.46	42.76	41.92	42.09
3374	NASDAQ	OFIX	Wed, Oct 19, 2005	43.00	43.44	42.58	42.89
3373	NASDAQ	OFIX	Tue, Oct 18, 2005	43.33	44.00	43.32	43.65
3372	NASDAQ	OFIX	Mon, Oct 17, 2005	43.50	44.18	43.34	44.00
3371	NASDAQ	OFIX	Fri, Oct 14, 2005	43.80	44.24	43.71	43.81
3370	NASDAQ	OFIX	Thu, Oct 13, 2005	43.26	44.47	43.26	43.58
3369	NASDAQ	OFIX	Wed, Oct 12, 2005	43.23	44.28	43.23	43.58
3368	NASDAQ	OFIX	Tue, Oct 11, 2005	43.85	44.06	43.74	43.93
3367	NASDAQ	OFIX	Mon, Oct 10, 2005	43.39	43.76	43.11	43.76
3366	NASDAQ	OFIX	Fri, Oct 7, 2005	43.54	43.95	43.24	43.52
3365	NASDAQ	OFIX	Thu, Oct 6, 2005	43.45	43.63	43.25	43.55
3364	NASDAQ	OFIX	Wed, Oct 5, 2005	44.13	44.13	43.25	43.75
3363	NASDAQ	OFIX	Tue, Oct 4, 2005	45.09	45.09	43.75	44.05
3362	NASDAQ	OFIX	Mon, Oct 3, 2005	43.65	44.60	43.50	43.88
3361	NASDAQ	OFIX	Fri, Sep 30, 2005	43.76	43.76	43.10	43.60
3360	NASDAQ	OFIX	Thu, Sep 29, 2005	44.08	44.48	42.51	43.41
3359	NASDAQ	OFIX	Wed, Sep 28, 2005	43.68	44.45	43.02	43.68
3358	NASDAQ	OFIX	Tue, Sep 27, 2005	42.92	44.49	42.61	43.94
3357	NASDAQ	OFIX	Mon, Sep 26, 2005	43.80	44.47	43.36	44.15
3356	NASDAQ	OFIX	Fri, Sep 23, 2005	43.70	44.15	43.70	43.84
3355	NASDAQ	OFIX	Thu, Sep 22, 2005	44.31	44.31	43.22	43.53
3354	NASDAQ	OFIX	Wed, Sep 21, 2005	44.58	46.50	43.50	43.50
3353	NASDAQ	OFIX	Tue, Sep 20, 2005	45.17	45.95	44.64	44.85
3352	NASDAQ	OFIX	Mon, Sep 19, 2005	46.37	46.94	44.44	45.62
3351	NASDAQ	OFIX	Fri, Sep 16, 2005	45.09	45.23	44.66	45.22
3350	NASDAQ	OFIX	Thu, Sep 15, 2005	44.32	45.06	43.82	44.61
3349	NASDAQ	OFIX	Wed, Sep 14, 2005	44.69	44.83	43.90	44.33
3348	NASDAQ	OFIX	Tue, Sep 13, 2005	45.35	45.80	43.50	45.07
3347	NASDAQ	OFIX	Mon, Sep 12, 2005	45.10	46.40	44.50	45.27
3346	NASDAQ	OFIX	Fri, Sep 9, 2005	46.10	46.61	45.37	45.74
3345	NASDAQ	OFIX	Thu, Sep 8, 2005	45.80	46.54	44.71	45.63
3344	NASDAQ	OFIX	Wed, Sep 7, 2005	46.24	46.86	45.96	46.31
3343	NASDAQ	OFIX	Tue, Sep 6, 2005	46.91	46.96	45.30	46.33
3342	NASDAQ	OFIX	Fri, Sep 2, 2005	46.00	46.90	45.93	46.70
3341	NASDAQ	OFIX	Thu, Sep 1, 2005	45.54	46.98	45.23	46.33
3340	NASDAQ	OFIX	Wed, Aug 31, 2005	44.26	45.94	44.02	45.54
3339	NASDAQ	OFIX	Tue, Aug 30, 2005	43.02	44.00	42.91	43.86
3338	NASDAQ	OFIX	Mon, Aug 29, 2005	41.55	43.07	41.55	42.66
3337	NASDAQ	OFIX	Fri, Aug 26, 2005	41.35	42.27	41.35	42.14
3336	NASDAQ	OFIX	Thu, Aug 25, 2005	40.79	42.37	40.79	41.90
3335	NASDAQ	OFIX	Wed, Aug 24, 2005	41.72	41.72	40.59	41.15
3334	NASDAQ	OFIX	Tue, Aug 23, 2005	42.25	43.87	41.81	42.24
3333	NASDAQ	OFIX	Mon, Aug 22, 2005	43.12	44.18	42.25	42.45
3332	NASDAQ	OFIX	Fri, Aug 19, 2005	42.63	43.51	41.24	42.91
3331	NASDAQ	OFIX	Thu, Aug 18, 2005	42.19	43.86	42.19	42.92
3330	NASDAQ	OFIX	Wed, Aug 17, 2005	43.25	43.25	42.00	43.09
3329	NASDAQ	OFIX	Tue, Aug 16, 2005	42.95	43.41	42.00	43.12
3328	NASDAQ	OFIX	Mon, Aug 15, 2005	43.32	44.78	41.02	43.26
3327	NASDAQ	OFIX	Fri, Aug 12, 2005	43.77	44.56	43.00	43.00
3326	NASDAQ	OFIX	Thu, Aug 11, 2005	43.99	44.99	43.60	43.88
3325	NASDAQ	OFIX	Wed, Aug 10, 2005	44.30	44.70	44.03	44.07
3324	NASDAQ	OFIX	Tue, Aug 9, 2005	44.20	45.25	44.20	44.38
3323	NASDAQ	OFIX	Mon, Aug 8, 2005	44.75	45.04	44.43	44.43
3322	NASDAQ	OFIX	Fri, Aug 5, 2005	44.75	45.20	44.33	44.80
3321	NASDAQ	OFIX	Thu, Aug 4, 2005	44.74	45.22	44.51	44.83
3320	NASDAQ	OFIX	Wed, Aug 3, 2005	44.68	45.00	44.50	44.93
3319	NASDAQ	OFIX	Tue, Aug 2, 2005	44.30	45.67	44.30	45.01
3318	NASDAQ	OFIX	Mon, Aug 1, 2005	46.00	46.00	44.40	44.52
3317	NASDAQ	OFIX	Fri, Jul 29, 2005	46.44	46.44	45.25	45.25
3316	NASDAQ	OFIX	Thu, Jul 28, 2005	44.87	46.44	44.30	46.06
3315	NASDAQ	OFIX	Wed, Jul 27, 2005	44.79	46.16	44.15	46.16
3314	NASDAQ	OFIX	Tue, Jul 26, 2005	44.01	44.95	43.85	44.66
3313	NASDAQ	OFIX	Mon, Jul 25, 2005	43.80	44.99	43.80	44.15
3312	NASDAQ	OFIX	Fri, Jul 22, 2005	44.99	44.99	43.80	44.19
3311	NASDAQ	OFIX	Thu, Jul 21, 2005	44.67	45.00	43.76	44.50
3310	NASDAQ	OFIX	Wed, Jul 20, 2005	43.80	44.88	43.64	44.65
3309	NASDAQ	OFIX	Tue, Jul 19, 2005	44.14	44.45	43.57	43.95
3308	NASDAQ	OFIX	Mon, Jul 18, 2005	43.58	44.25	43.01	44.01
3307	NASDAQ	OFIX	Fri, Jul 15, 2005	43.25	43.95	43.02	43.25
3306	NASDAQ	OFIX	Thu, Jul 14, 2005	44.40	44.40	43.28	43.38
3305	NASDAQ	OFIX	Wed, Jul 13, 2005	43.54	44.98	43.03	44.40
3304	NASDAQ	OFIX	Tue, Jul 12, 2005	43.11	44.73	43.00	44.40
3303	NASDAQ	OFIX	Mon, Jul 11, 2005	43.05	43.32	42.58	43.32
3302	NASDAQ	OFIX	Fri, Jul 8, 2005	42.47	44.71	42.46	42.78
3301	NASDAQ	OFIX	Thu, Jul 7, 2005	43.87	43.87	42.50	42.52
3300	NASDAQ	OFIX	Wed, Jul 6, 2005	43.27	44.08	42.75	43.76
3299	NASDAQ	OFIX	Tue, Jul 5, 2005	43.99	43.99	42.95	43.31
3298	NASDAQ	OFIX	Fri, Jul 1, 2005	43.07	43.81	42.71	43.68
3297	NASDAQ	OFIX	Thu, Jun 30, 2005	44.50	44.96	43.00	43.04
3296	NASDAQ	OFIX	Wed, Jun 29, 2005	44.75	44.98	44.36	44.45
3295	NASDAQ	OFIX	Tue, Jun 28, 2005	44.25	45.06	44.25	44.86
3294	NASDAQ	OFIX	Mon, Jun 27, 2005	45.61	45.61	43.50	44.14
3293	NASDAQ	OFIX	Fri, Jun 24, 2005	44.70	45.48	44.51	44.63
3292	NASDAQ	OFIX	Thu, Jun 23, 2005	44.50	45.98	44.50	44.64
3291	NASDAQ	OFIX	Wed, Jun 22, 2005	44.35	45.90	44.34	44.86
3290	NASDAQ	OFIX	Tue, Jun 21, 2005	44.34	46.31	44.34	45.33
3289	NASDAQ	OFIX	Mon, Jun 20, 2005	44.89	45.54	44.09	44.67
3288	NASDAQ	OFIX	Fri, Jun 17, 2005	44.50	45.32	44.10	45.07
3287	NASDAQ	OFIX	Thu, Jun 16, 2005	45.35	45.85	44.18	44.45
3286	NASDAQ	OFIX	Wed, Jun 15, 2005	45.30	46.40	44.35	45.53
3285	NASDAQ	OFIX	Tue, Jun 14, 2005	45.83	46.47	44.92	45.10
3284	NASDAQ	OFIX	Mon, Jun 13, 2005	47.00	47.00	45.30	45.83
3283	NASDAQ	OFIX	Fri, Jun 10, 2005	45.93	46.49	45.16	45.70
3282	NASDAQ	OFIX	Thu, Jun 9, 2005	44.83	47.00	44.82	46.06
3281	NASDAQ	OFIX	Wed, Jun 8, 2005	44.93	45.86	44.12	45.07
3280	NASDAQ	OFIX	Tue, Jun 7, 2005	44.40	45.99	43.72	45.16
3279	NASDAQ	OFIX	Mon, Jun 6, 2005	46.25	46.55	43.72	44.61
3278	NASDAQ	OFIX	Fri, Jun 3, 2005	47.36	48.39	45.32	46.63
3277	NASDAQ	OFIX	Thu, Jun 2, 2005	44.01	47.07	44.01	46.71
3276	NASDAQ	OFIX	Wed, Jun 1, 2005	44.91	46.41	44.91	45.61
3275	NASDAQ	OFIX	Tue, May 31, 2005	45.32	45.94	44.90	45.84
3274	NASDAQ	OFIX	Fri, May 27, 2005	45.00	46.15	45.00	45.64
3273	NASDAQ	OFIX	Thu, May 26, 2005	45.74	46.47	45.50	45.50
3272	NASDAQ	OFIX	Wed, May 25, 2005	46.10	46.45	45.26	46.02
3271	NASDAQ	OFIX	Tue, May 24, 2005	46.22	46.22	45.23	45.80
3270	NASDAQ	OFIX	Mon, May 23, 2005	46.23	46.25	45.85	46.03
3269	NASDAQ	OFIX	Fri, May 20, 2005	45.43	46.47	45.43	46.23
3268	NASDAQ	OFIX	Thu, May 19, 2005	46.00	46.00	45.14	45.75
3267	NASDAQ	OFIX	Wed, May 18, 2005	44.51	45.99	44.50	45.78
3266	NASDAQ	OFIX	Tue, May 17, 2005	45.37	45.99	44.56	45.15
3265	NASDAQ	OFIX	Mon, May 16, 2005	45.00	46.27	44.93	45.71
3264	NASDAQ	OFIX	Fri, May 13, 2005	44.99	46.00	44.99	45.42
3263	NASDAQ	OFIX	Thu, May 12, 2005	45.44	45.77	45.06	45.35
3262	NASDAQ	OFIX	Wed, May 11, 2005	45.39	45.75	44.62	45.06
3261	NASDAQ	OFIX	Tue, May 10, 2005	44.53	45.28	44.35	44.91
3260	NASDAQ	OFIX	Mon, May 9, 2005	44.50	45.23	44.25	44.90
3259	NASDAQ	OFIX	Fri, May 6, 2005	45.79	46.18	44.75	45.00
3258	NASDAQ	OFIX	Thu, May 5, 2005	45.10	45.80	43.90	45.41
3257	NASDAQ	OFIX	Wed, May 4, 2005	47.50	47.50	44.00	45.10
3256	NASDAQ	OFIX	Tue, May 3, 2005	47.50	47.70	44.58	45.70
3255	NASDAQ	OFIX	Mon, May 2, 2005	47.15	48.61	44.50	47.07
3254	NASDAQ	OFIX	Fri, Apr 29, 2005	46.25	47.14	45.00	47.00
3253	NASDAQ	OFIX	Thu, Apr 28, 2005	45.60	46.98	43.03	46.26
3252	NASDAQ	OFIX	Wed, Apr 27, 2005	46.14	46.93	45.50	46.12
3251	NASDAQ	OFIX	Tue, Apr 26, 2005	44.30	46.70	44.30	46.37
3250	NASDAQ	OFIX	Mon, Apr 25, 2005	45.00	45.00	44.41	44.90
3249	NASDAQ	OFIX	Fri, Apr 22, 2005	44.90	45.05	44.08	45.05
3248	NASDAQ	OFIX	Thu, Apr 21, 2005	43.72	44.82	43.09	44.48
3247	NASDAQ	OFIX	Wed, Apr 20, 2005	41.27	44.72	40.08	43.52
3246	NASDAQ	OFIX	Tue, Apr 19, 2005	42.00	42.30	39.15	41.58
3245	NASDAQ	OFIX	Mon, Apr 18, 2005	42.50	42.54	40.87	42.17
3244	NASDAQ	OFIX	Fri, Apr 15, 2005	42.70	44.00	42.01	42.49
3243	NASDAQ	OFIX	Thu, Apr 14, 2005	43.00	43.36	42.26	42.84
3242	NASDAQ	OFIX	Wed, Apr 13, 2005	42.70	43.33	42.00	42.93
3241	NASDAQ	OFIX	Tue, Apr 12, 2005	42.14	44.74	41.80	42.79
3240	NASDAQ	OFIX	Mon, Apr 11, 2005	38.89	42.09	38.38	41.74
3239	NASDAQ	OFIX	Fri, Apr 8, 2005	37.76	39.65	37.76	39.24
3238	NASDAQ	OFIX	Thu, Apr 7, 2005	38.42	39.85	38.42	39.52
3237	NASDAQ	OFIX	Wed, Apr 6, 2005	38.87	39.75	38.86	39.14
3236	NASDAQ	OFIX	Tue, Apr 5, 2005	38.56	39.37	37.57	38.85
3235	NASDAQ	OFIX	Mon, Apr 4, 2005	37.89	38.33	37.65	37.69
3234	NASDAQ	OFIX	Fri, Apr 1, 2005	38.60	39.85	38.02	38.25
3233	NASDAQ	OFIX	Thu, Mar 31, 2005	38.20	39.25	38.20	39.15
3232	NASDAQ	OFIX	Wed, Mar 30, 2005	39.49	39.49	37.70	38.96
3231	NASDAQ	OFIX	Tue, Mar 29, 2005	39.06	39.21	37.74	38.72
3230	NASDAQ	OFIX	Mon, Mar 28, 2005	38.56	39.45	38.04	38.91
3229	NASDAQ	OFIX	Thu, Mar 24, 2005	39.05	39.85	37.81	38.93
3228	NASDAQ	OFIX	Wed, Mar 23, 2005	37.50	39.10	37.50	39.05
3227	NASDAQ	OFIX	Tue, Mar 22, 2005	38.94	39.84	38.81	39.13
3226	NASDAQ	OFIX	Mon, Mar 21, 2005	39.94	39.94	39.00	39.38
3225	NASDAQ	OFIX	Fri, Mar 18, 2005	39.81	39.81	38.88	39.20
3224	NASDAQ	OFIX	Thu, Mar 17, 2005	39.26	39.55	38.67	39.02
3223	NASDAQ	OFIX	Wed, Mar 16, 2005	38.20	39.29	38.01	39.08
3222	NASDAQ	OFIX	Tue, Mar 15, 2005	40.00	40.00	37.80	39.05
3221	NASDAQ	OFIX	Mon, Mar 14, 2005	38.32	39.61	36.95	39.54
3220	NASDAQ	OFIX	Fri, Mar 11, 2005	39.10	39.85	36.85	38.84
3219	NASDAQ	OFIX	Thu, Mar 10, 2005	39.50	39.85	38.91	39.84
3218	NASDAQ	OFIX	Wed, Mar 9, 2005	39.03	39.73	39.03	39.30
3217	NASDAQ	OFIX	Tue, Mar 8, 2005	40.50	40.50	39.39	39.88
3216	NASDAQ	OFIX	Mon, Mar 7, 2005	40.57	40.57	38.95	40.25
3215	NASDAQ	OFIX	Fri, Mar 4, 2005	39.88	41.18	39.36	40.98
3214	NASDAQ	OFIX	Thu, Mar 3, 2005	41.20	41.50	39.51	41.12
3213	NASDAQ	OFIX	Wed, Mar 2, 2005	39.42	40.78	39.01	39.98
3212	NASDAQ	OFIX	Tue, Mar 1, 2005	38.56	41.49	38.56	40.40
3211	NASDAQ	OFIX	Mon, Feb 28, 2005	39.27	41.29	38.56	40.57
3210	NASDAQ	OFIX	Fri, Feb 25, 2005	39.41	41.20	39.41	40.95
3209	NASDAQ	OFIX	Thu, Feb 24, 2005	40.65	41.25	39.48	40.27
3208	NASDAQ	OFIX	Wed, Feb 23, 2005	39.50	41.41	39.42	40.00
3207	NASDAQ	OFIX	Tue, Feb 22, 2005	38.71	40.99	38.71	39.70
3206	NASDAQ	OFIX	Fri, Feb 18, 2005	38.80	40.16	38.51	39.11
3205	NASDAQ	OFIX	Thu, Feb 17, 2005	39.77	39.77	39.01	39.49
3204	NASDAQ	OFIX	Wed, Feb 16, 2005	40.49	40.50	39.31	39.85
3203	NASDAQ	OFIX	Tue, Feb 15, 2005	41.66	41.66	39.74	40.75
3202	NASDAQ	OFIX	Mon, Feb 14, 2005	40.67	41.65	40.00	40.74
3201	NASDAQ	OFIX	Fri, Feb 11, 2005	40.74	42.44	40.22	41.47
3200	NASDAQ	OFIX	Thu, Feb 10, 2005	40.32	40.74	40.21	40.38
3199	NASDAQ	OFIX	Wed, Feb 9, 2005	40.78	40.78	39.68	40.39
3198	NASDAQ	OFIX	Tue, Feb 8, 2005	39.58	41.06	39.58	40.57
3197	NASDAQ	OFIX	Mon, Feb 7, 2005	39.30	40.94	39.30	40.51
3196	NASDAQ	OFIX	Fri, Feb 4, 2005	40.39	40.71	39.42	40.14
3195	NASDAQ	OFIX	Thu, Feb 3, 2005	40.60	40.85	39.26	40.16
3194	NASDAQ	OFIX	Wed, Feb 2, 2005	40.14	40.86	39.63	40.15
3193	NASDAQ	OFIX	Tue, Feb 1, 2005	39.01	40.00	39.00	39.67
3192	NASDAQ	OFIX	Mon, Jan 31, 2005	39.55	40.71	39.52	39.98
3191	NASDAQ	OFIX	Fri, Jan 28, 2005	38.52	39.30	37.98	38.75
3190	NASDAQ	OFIX	Thu, Jan 27, 2005	38.71	40.08	38.40	39.25
3189	NASDAQ	OFIX	Wed, Jan 26, 2005	38.24	40.50	37.00	40.29
3188	NASDAQ	OFIX	Tue, Jan 25, 2005	37.75	39.39	37.75	38.30
3187	NASDAQ	OFIX	Mon, Jan 24, 2005	38.00	38.11	37.75	38.01
3186	NASDAQ	OFIX	Fri, Jan 21, 2005	37.52	38.82	37.52	38.02
3185	NASDAQ	OFIX	Thu, Jan 20, 2005	37.00	38.98	37.00	38.31
3184	NASDAQ	OFIX	Wed, Jan 19, 2005	38.00	38.30	37.22	38.04
3183	NASDAQ	OFIX	Tue, Jan 18, 2005	36.95	38.25	36.95	37.39
3182	NASDAQ	OFIX	Fri, Jan 14, 2005	37.99	37.99	36.24	37.59
3181	NASDAQ	OFIX	Thu, Jan 13, 2005	37.86	38.25	37.27	37.63
3180	NASDAQ	OFIX	Wed, Jan 12, 2005	37.80	38.20	37.54	37.85
3179	NASDAQ	OFIX	Tue, Jan 11, 2005	38.20	38.50	37.59	37.89
3178	NASDAQ	OFIX	Mon, Jan 10, 2005	39.10	39.10	38.48	38.48
3177	NASDAQ	OFIX	Fri, Jan 7, 2005	38.47	38.88	38.47	38.50
3176	NASDAQ	OFIX	Thu, Jan 6, 2005	38.20	39.00	38.20	38.47
3175	NASDAQ	OFIX	Wed, Jan 5, 2005	38.10	39.06	38.10	38.57
3174	NASDAQ	OFIX	Tue, Jan 4, 2005	39.03	39.22	38.10	38.40
3173	NASDAQ	OFIX	Mon, Jan 3, 2005	39.06	39.34	38.26	38.43
3172	NASDAQ	OFIX	Fri, Dec 31, 2004	37.97	39.61	37.70	39.08
3171	NASDAQ	OFIX	Thu, Dec 30, 2004	40.09	40.18	39.26	39.39
3170	NASDAQ	OFIX	Wed, Dec 29, 2004	38.10	40.37	37.82	39.25
3169	NASDAQ	OFIX	Tue, Dec 28, 2004	39.00	39.63	37.00	38.30
3168	NASDAQ	OFIX	Mon, Dec 27, 2004	36.35	36.49	35.81	35.82
3167	NASDAQ	OFIX	Thu, Dec 23, 2004	35.60	36.45	35.60	36.24
3166	NASDAQ	OFIX	Wed, Dec 22, 2004	35.83	37.25	35.83	36.17
3165	NASDAQ	OFIX	Tue, Dec 21, 2004	36.00	36.25	36.00	36.00
3164	NASDAQ	OFIX	Mon, Dec 20, 2004	35.89	36.65	35.80	36.29
3163	NASDAQ	OFIX	Fri, Dec 17, 2004	35.90	36.60	35.55	36.50
3162	NASDAQ	OFIX	Thu, Dec 16, 2004	36.72	37.20	35.50	36.00
3161	NASDAQ	OFIX	Wed, Dec 15, 2004	36.63	37.00	35.65	36.58
3160	NASDAQ	OFIX	Tue, Dec 14, 2004	36.87	37.00	36.62	36.99
3159	NASDAQ	OFIX	Mon, Dec 13, 2004	36.54	36.87	36.31	36.63
3158	NASDAQ	OFIX	Fri, Dec 10, 2004	36.61	36.94	36.54	36.75
3157	NASDAQ	OFIX	Thu, Dec 9, 2004	36.52	36.90	36.52	36.76
3156	NASDAQ	OFIX	Wed, Dec 8, 2004	36.68	37.00	36.53	36.57
3155	NASDAQ	OFIX	Tue, Dec 7, 2004	37.60	37.66	36.62	36.77
3154	NASDAQ	OFIX	Mon, Dec 6, 2004	38.45	38.74	37.34	37.71
3153	NASDAQ	OFIX	Fri, Dec 3, 2004	38.14	38.31	37.43	38.00
3152	NASDAQ	OFIX	Thu, Dec 2, 2004	37.88	38.13	37.39	37.82
3151	NASDAQ	OFIX	Wed, Dec 1, 2004	37.85	38.45	37.50	37.80
3150	NASDAQ	OFIX	Tue, Nov 30, 2004	37.95	38.45	37.74	37.93
3149	NASDAQ	OFIX	Mon, Nov 29, 2004	37.80	38.39	37.76	37.86
3148	NASDAQ	OFIX	Fri, Nov 26, 2004	38.04	38.25	37.95	37.96
3147	NASDAQ	OFIX	Wed, Nov 24, 2004	38.29	38.29	37.83	37.99
3146	NASDAQ	OFIX	Tue, Nov 23, 2004	38.01	38.20	37.69	38.09
3145	NASDAQ	OFIX	Mon, Nov 22, 2004	38.29	38.35	37.75	38.00
3144	NASDAQ	OFIX	Fri, Nov 19, 2004	37.55	38.28	37.05	38.28
3143	NASDAQ	OFIX	Thu, Nov 18, 2004	36.86	37.85	36.86	37.62
3142	NASDAQ	OFIX	Wed, Nov 17, 2004	37.50	38.02	37.02	37.38
3141	NASDAQ	OFIX	Tue, Nov 16, 2004	37.46	37.49	37.10	37.36
3140	NASDAQ	OFIX	Mon, Nov 15, 2004	37.36	37.47	36.75	37.27
3139	NASDAQ	OFIX	Fri, Nov 12, 2004	37.67	37.93	37.25	37.39
3138	NASDAQ	OFIX	Thu, Nov 11, 2004	38.39	38.39	37.24	37.42
3137	NASDAQ	OFIX	Wed, Nov 10, 2004	37.83	38.39	37.52	38.06
3136	NASDAQ	OFIX	Tue, Nov 9, 2004	36.50	37.64	35.34	37.63
3135	NASDAQ	OFIX	Mon, Nov 8, 2004	34.75	36.89	34.75	36.17
3134	NASDAQ	OFIX	Fri, Nov 5, 2004	35.27	35.50	34.43	35.01
3133	NASDAQ	OFIX	Thu, Nov 4, 2004	35.11	35.16	34.26	35.07
3132	NASDAQ	OFIX	Wed, Nov 3, 2004	34.60	35.40	34.28	34.44
3131	NASDAQ	OFIX	Tue, Nov 2, 2004	34.74	35.49	34.53	35.01
3130	NASDAQ	OFIX	Mon, Nov 1, 2004	35.75	35.75	34.50	35.06
3129	NASDAQ	OFIX	Fri, Oct 29, 2004	34.64	35.58	34.01	35.51
3128	NASDAQ	OFIX	Thu, Oct 28, 2004	34.31	34.48	33.81	34.44
3127	NASDAQ	OFIX	Wed, Oct 27, 2004	33.25	34.47	33.25	34.31
3126	NASDAQ	OFIX	Tue, Oct 26, 2004	34.20	34.83	33.52	34.00
3125	NASDAQ	OFIX	Mon, Oct 25, 2004	32.59	34.25	32.59	34.15
3124	NASDAQ	OFIX	Fri, Oct 22, 2004	34.53	34.53	33.33	33.76
3123	NASDAQ	OFIX	Thu, Oct 21, 2004	33.61	33.67	33.24	33.53
3122	NASDAQ	OFIX	Wed, Oct 20, 2004	32.93	33.73	32.93	33.41
3121	NASDAQ	OFIX	Tue, Oct 19, 2004	33.44	34.00	33.26	33.26
3120	NASDAQ	OFIX	Mon, Oct 18, 2004	33.14	33.87	32.93	33.56
3119	NASDAQ	OFIX	Fri, Oct 15, 2004	32.00	33.76	32.00	33.13
3118	NASDAQ	OFIX	Thu, Oct 14, 2004	32.82	33.46	32.00	32.41
3117	NASDAQ	OFIX	Wed, Oct 13, 2004	34.52	34.52	33.01	33.17
3116	NASDAQ	OFIX	Tue, Oct 12, 2004	34.95	34.95	33.06	33.20
3115	NASDAQ	OFIX	Mon, Oct 11, 2004	33.23	34.47	33.23	33.84
3114	NASDAQ	OFIX	Fri, Oct 8, 2004	33.85	34.15	33.24	33.24
3113	NASDAQ	OFIX	Thu, Oct 7, 2004	34.24	34.82	33.55	33.93
3112	NASDAQ	OFIX	Wed, Oct 6, 2004	34.81	35.69	34.14	35.48
3111	NASDAQ	OFIX	Tue, Oct 5, 2004	34.30	35.33	33.73	33.76
3110	NASDAQ	OFIX	Mon, Oct 4, 2004	35.25	35.50	34.12	34.34
3109	NASDAQ	OFIX	Fri, Oct 1, 2004	33.00	35.44	33.00	34.71
3108	NASDAQ	OFIX	Thu, Sep 30, 2004	33.24	34.91	33.24	34.45
3107	NASDAQ	OFIX	Wed, Sep 29, 2004	32.79	34.00	32.79	33.87
3106	NASDAQ	OFIX	Tue, Sep 28, 2004	33.50	33.92	32.79	32.97
3105	NASDAQ	OFIX	Mon, Sep 27, 2004	36.43	36.43	33.43	33.84
3104	NASDAQ	OFIX	Fri, Sep 24, 2004	34.30	35.37	34.30	34.70
3103	NASDAQ	OFIX	Thu, Sep 23, 2004	34.98	34.98	34.37	34.52
3102	NASDAQ	OFIX	Wed, Sep 22, 2004	35.68	35.68	34.34	34.47
3101	NASDAQ	OFIX	Tue, Sep 21, 2004	35.69	36.00	34.80	35.04
3100	NASDAQ	OFIX	Mon, Sep 20, 2004	35.62	36.00	35.50	35.50
3099	NASDAQ	OFIX	Fri, Sep 17, 2004	35.89	36.18	35.50	35.64
3098	NASDAQ	OFIX	Thu, Sep 16, 2004	35.50	36.10	35.50	35.77
3097	NASDAQ	OFIX	Wed, Sep 15, 2004	35.29	36.14	35.25	36.08
3096	NASDAQ	OFIX	Tue, Sep 14, 2004	36.13	36.41	35.27	35.27
3095	NASDAQ	OFIX	Mon, Sep 13, 2004	35.20	36.98	35.20	36.08
3094	NASDAQ	OFIX	Fri, Sep 10, 2004	35.70	37.43	35.12	36.66
3093	NASDAQ	OFIX	Thu, Sep 9, 2004	37.10	37.42	36.36	36.83
3092	NASDAQ	OFIX	Wed, Sep 8, 2004	37.47	38.48	36.43	36.59
3091	NASDAQ	OFIX	Tue, Sep 7, 2004	35.66	37.43	35.32	37.43
3090	NASDAQ	OFIX	Fri, Sep 3, 2004	35.44	35.64	35.21	35.25
3089	NASDAQ	OFIX	Thu, Sep 2, 2004	34.32	35.61	34.31	35.50
3088	NASDAQ	OFIX	Wed, Sep 1, 2004	34.00	34.60	33.90	34.59
3087	NASDAQ	OFIX	Tue, Aug 31, 2004	33.85	34.05	33.53	33.89
3086	NASDAQ	OFIX	Mon, Aug 30, 2004	33.62	34.05	33.30	33.76
3085	NASDAQ	OFIX	Fri, Aug 27, 2004	32.75	33.95	32.53	33.82
3084	NASDAQ	OFIX	Thu, Aug 26, 2004	33.02	33.18	32.15	32.25
3083	NASDAQ	OFIX	Wed, Aug 25, 2004	32.82	32.83	31.69	32.83
3082	NASDAQ	OFIX	Tue, Aug 24, 2004	32.54	32.54	31.00	31.61
3081	NASDAQ	OFIX	Mon, Aug 23, 2004	31.21	32.99	30.56	31.01
3080	NASDAQ	OFIX	Fri, Aug 20, 2004	31.50	31.51	30.70	30.70
3079	NASDAQ	OFIX	Thu, Aug 19, 2004	31.49	31.75	31.32	31.45
3078	NASDAQ	OFIX	Wed, Aug 18, 2004	31.00	31.61	30.86	31.50
3077	NASDAQ	OFIX	Tue, Aug 17, 2004	30.80	31.10	30.50	31.05
3076	NASDAQ	OFIX	Mon, Aug 16, 2004	30.80	31.05	30.43	30.99
3075	NASDAQ	OFIX	Fri, Aug 13, 2004	30.30	31.27	30.27	30.96
3074	NASDAQ	OFIX	Thu, Aug 12, 2004	30.51	30.51	30.11	30.30
3073	NASDAQ	OFIX	Wed, Aug 11, 2004	30.50	30.79	29.97	30.51
3072	NASDAQ	OFIX	Tue, Aug 10, 2004	30.15	30.70	30.10	30.31
3071	NASDAQ	OFIX	Mon, Aug 9, 2004	32.70	32.70	30.16	30.17
3070	NASDAQ	OFIX	Fri, Aug 6, 2004	29.88	30.84	29.88	30.40
3069	NASDAQ	OFIX	Thu, Aug 5, 2004	30.00	30.38	29.96	30.03
3068	NASDAQ	OFIX	Wed, Aug 4, 2004	29.98	30.34	29.90	29.98
3067	NASDAQ	OFIX	Tue, Aug 3, 2004	30.01	30.44	29.97	30.00
3066	NASDAQ	OFIX	Mon, Aug 2, 2004	30.30	30.63	29.88	30.07
3065	NASDAQ	OFIX	Fri, Jul 30, 2004	30.33	30.54	30.15	30.39
3064	NASDAQ	OFIX	Thu, Jul 29, 2004	29.99	30.36	29.44	30.31
3063	NASDAQ	OFIX	Wed, Jul 28, 2004	31.31	31.31	29.00	29.32
3062	NASDAQ	OFIX	Tue, Jul 27, 2004	33.28	33.39	30.77	31.51
3061	NASDAQ	OFIX	Mon, Jul 26, 2004	33.34	33.79	32.78	33.17
3060	NASDAQ	OFIX	Fri, Jul 23, 2004	33.60	33.60	33.33	33.44
3059	NASDAQ	OFIX	Thu, Jul 22, 2004	33.52	33.86	32.97	33.28
3058	NASDAQ	OFIX	Wed, Jul 21, 2004	34.14	34.45	33.61	33.67
3057	NASDAQ	OFIX	Tue, Jul 20, 2004	33.00	34.58	32.55	34.58
3056	NASDAQ	OFIX	Mon, Jul 19, 2004	38.50	39.00	38.36	38.98
3055	NASDAQ	OFIX	Fri, Jul 16, 2004	38.51	39.00	38.24	39.00
3054	NASDAQ	OFIX	Thu, Jul 15, 2004	38.99	38.99	38.15	38.83
3053	NASDAQ	OFIX	Wed, Jul 14, 2004	38.24	39.03	37.70	39.00
3052	NASDAQ	OFIX	Tue, Jul 13, 2004	38.08	38.80	37.70	38.35
3051	NASDAQ	OFIX	Mon, Jul 12, 2004	38.70	39.04	37.96	38.22
3050	NASDAQ	OFIX	Fri, Jul 9, 2004	39.55	39.74	38.65	38.99
3049	NASDAQ	OFIX	Thu, Jul 8, 2004	39.70	40.00	39.27	39.71
3048	NASDAQ	OFIX	Wed, Jul 7, 2004	38.62	41.04	38.62	39.96
3047	NASDAQ	OFIX	Tue, Jul 6, 2004	39.32	39.60	38.19	38.61
3046	NASDAQ	OFIX	Fri, Jul 2, 2004	39.00	39.95	37.64	39.25
3045	NASDAQ	OFIX	Thu, Jul 1, 2004	41.39	42.00	37.40	38.40
3044	NASDAQ	OFIX	Wed, Jun 30, 2004	42.52	42.95	42.49	42.77
3043	NASDAQ	OFIX	Tue, Jun 29, 2004	42.74	43.45	42.00	43.10
3042	NASDAQ	OFIX	Mon, Jun 28, 2004	42.62	43.00	42.62	42.74
3041	NASDAQ	OFIX	Fri, Jun 25, 2004	42.61	42.99	42.56	42.99
3040	NASDAQ	OFIX	Thu, Jun 24, 2004	42.46	43.00	42.46	42.88
3039	NASDAQ	OFIX	Wed, Jun 23, 2004	42.20	42.93	42.20	42.83
3038	NASDAQ	OFIX	Tue, Jun 22, 2004	42.73	42.80	42.17	42.41
3037	NASDAQ	OFIX	Mon, Jun 21, 2004	42.13	42.60	42.04	42.16
3036	NASDAQ	OFIX	Fri, Jun 18, 2004	42.00	42.48	42.00	42.10
3035	NASDAQ	OFIX	Thu, Jun 17, 2004	42.28	42.44	42.00	42.21
3034	NASDAQ	OFIX	Wed, Jun 16, 2004	42.15	42.29	41.75	42.14
3033	NASDAQ	OFIX	Tue, Jun 15, 2004	41.20	42.97	41.15	42.25
3032	NASDAQ	OFIX	Mon, Jun 14, 2004	42.33	42.59	40.96	41.09
3031	NASDAQ	OFIX	Thu, Jun 10, 2004	42.75	43.18	42.35	42.35
3030	NASDAQ	OFIX	Wed, Jun 9, 2004	43.17	43.17	42.75	42.96
3029	NASDAQ	OFIX	Tue, Jun 8, 2004	44.20	44.20	42.47	42.99
3028	NASDAQ	OFIX	Mon, Jun 7, 2004	44.00	44.00	42.89	42.98
3027	NASDAQ	OFIX	Fri, Jun 4, 2004	43.00	44.04	43.00	43.99
3026	NASDAQ	OFIX	Thu, Jun 3, 2004	43.19	43.78	43.10	43.46
3025	NASDAQ	OFIX	Wed, Jun 2, 2004	43.38	43.98	43.08	43.81
3024	NASDAQ	OFIX	Tue, Jun 1, 2004	44.00	44.01	43.10	43.38
3023	NASDAQ	OFIX	Fri, May 28, 2004	43.51	44.75	43.51	44.67
3022	NASDAQ	OFIX	Thu, May 27, 2004	44.00	44.95	43.33	44.75
3021	NASDAQ	OFIX	Wed, May 26, 2004	42.50	44.57	41.43	44.57
3020	NASDAQ	OFIX	Tue, May 25, 2004	43.00	43.63	41.95	42.48
3019	NASDAQ	OFIX	Mon, May 24, 2004	44.01	44.01	42.80	43.08
3018	NASDAQ	OFIX	Fri, May 21, 2004	44.50	44.92	44.20	44.44
3017	NASDAQ	OFIX	Thu, May 20, 2004	46.10	46.10	43.55	43.83
3016	NASDAQ	OFIX	Wed, May 19, 2004	44.99	45.85	43.70	45.30
3015	NASDAQ	OFIX	Tue, May 18, 2004	45.85	45.96	43.97	44.03
3014	NASDAQ	OFIX	Mon, May 17, 2004	45.29	45.83	45.00	45.25
3013	NASDAQ	OFIX	Fri, May 14, 2004	45.39	46.00	44.26	45.61
3012	NASDAQ	OFIX	Thu, May 13, 2004	44.73	45.86	44.73	45.80
3011	NASDAQ	OFIX	Wed, May 12, 2004	44.95	45.62	44.05	44.45
3010	NASDAQ	OFIX	Tue, May 11, 2004	45.00	45.62	44.20	44.33
3009	NASDAQ	OFIX	Mon, May 10, 2004	47.00	47.17	44.41	44.71
3008	NASDAQ	OFIX	Fri, May 7, 2004	47.36	47.36	45.40	47.00
3007	NASDAQ	OFIX	Thu, May 6, 2004	47.19	47.35	46.80	47.27
3006	NASDAQ	OFIX	Wed, May 5, 2004	48.80	48.80	47.00	47.02
3005	NASDAQ	OFIX	Tue, May 4, 2004	47.00	48.80	47.00	47.94
3004	NASDAQ	OFIX	Mon, May 3, 2004	47.64	47.65	45.40	46.50
3003	NASDAQ	OFIX	Fri, Apr 30, 2004	49.00	49.33	45.00	45.00
3002	NASDAQ	OFIX	Thu, Apr 29, 2004	49.80	50.09	48.72	49.20
3001	NASDAQ	OFIX	Wed, Apr 28, 2004	50.34	50.62	49.00	50.00
3000	NASDAQ	OFIX	Tue, Apr 27, 2004	50.00	50.99	49.00	50.20
2999	NASDAQ	OFIX	Mon, Apr 26, 2004	50.60	51.48	49.50	49.61
2998	NASDAQ	OFIX	Fri, Apr 23, 2004	50.80	51.40	49.80	51.04
2997	NASDAQ	OFIX	Thu, Apr 22, 2004	49.80	50.95	49.68	49.98
2996	NASDAQ	OFIX	Wed, Apr 21, 2004	49.40	50.00	48.92	49.83
2995	NASDAQ	OFIX	Tue, Apr 20, 2004	50.50	50.50	49.22	49.22
2994	NASDAQ	OFIX	Mon, Apr 19, 2004	49.70	49.82	49.22	49.63
2993	NASDAQ	OFIX	Fri, Apr 16, 2004	48.90	51.20	48.48	49.24
2992	NASDAQ	OFIX	Thu, Apr 15, 2004	48.83	48.90	47.99	48.57
2991	NASDAQ	OFIX	Wed, Apr 14, 2004	50.01	50.11	49.16	49.17
2990	NASDAQ	OFIX	Tue, Apr 13, 2004	50.20	50.50	49.57	49.94
2989	NASDAQ	OFIX	Mon, Apr 12, 2004	50.21	50.47	49.83	50.28
2988	NASDAQ	OFIX	Thu, Apr 8, 2004	50.30	50.65	49.67	50.10
2987	NASDAQ	OFIX	Wed, Apr 7, 2004	49.50	50.61	49.50	50.60
2986	NASDAQ	OFIX	Tue, Apr 6, 2004	50.02	50.12	49.12	49.72
2985	NASDAQ	OFIX	Mon, Apr 5, 2004	49.55	50.18	49.55	50.13
2984	NASDAQ	OFIX	Fri, Apr 2, 2004	50.22	50.30	50.01	50.03
2983	NASDAQ	OFIX	Thu, Apr 1, 2004	49.44	50.02	49.02	50.00
2982	NASDAQ	OFIX	Wed, Mar 31, 2004	50.30	50.30	48.75	49.50
2981	NASDAQ	OFIX	Tue, Mar 30, 2004	48.53	50.81	48.53	49.93
2980	NASDAQ	OFIX	Mon, Mar 29, 2004	47.16	49.50	46.90	49.46
2979	NASDAQ	OFIX	Fri, Mar 26, 2004	47.95	48.40	46.79	47.60
2978	NASDAQ	OFIX	Thu, Mar 25, 2004	45.75	48.74	45.75	48.18
2977	NASDAQ	OFIX	Wed, Mar 24, 2004	46.15	46.69	45.39	46.15
2976	NASDAQ	OFIX	Tue, Mar 23, 2004	47.09	47.46	45.64	46.48
2975	NASDAQ	OFIX	Mon, Mar 22, 2004	47.75	47.88	47.00	47.00
2974	NASDAQ	OFIX	Fri, Mar 19, 2004	47.75	48.15	47.53	48.07
2973	NASDAQ	OFIX	Thu, Mar 18, 2004	48.00	48.01	47.50	47.55
2972	NASDAQ	OFIX	Wed, Mar 17, 2004	47.50	48.32	47.50	47.95
2971	NASDAQ	OFIX	Tue, Mar 16, 2004	47.19	48.00	47.19	48.00
2970	NASDAQ	OFIX	Mon, Mar 15, 2004	47.00	47.43	47.00	47.43
2969	NASDAQ	OFIX	Fri, Mar 12, 2004	47.00	47.84	47.00	47.66
2968	NASDAQ	OFIX	Thu, Mar 11, 2004	46.60	47.50	46.60	47.00
2967	NASDAQ	OFIX	Wed, Mar 10, 2004	46.55	47.76	46.54	47.11
2966	NASDAQ	OFIX	Tue, Mar 9, 2004	47.25	47.32	46.93	47.03
2965	NASDAQ	OFIX	Mon, Mar 8, 2004	46.00	48.00	46.00	47.10
2964	NASDAQ	OFIX	Fri, Mar 5, 2004	46.70	47.75	45.80	46.50
2963	NASDAQ	OFIX	Thu, Mar 4, 2004	49.25	49.49	47.02	47.45
2962	NASDAQ	OFIX	Wed, Mar 3, 2004	49.74	49.74	48.76	49.50
2961	NASDAQ	OFIX	Tue, Mar 2, 2004	49.10	50.75	48.30	49.25
2960	NASDAQ	OFIX	Mon, Mar 1, 2004	47.90	49.75	47.50	49.50
2959	NASDAQ	OFIX	Fri, Feb 27, 2004	48.15	48.82	45.75	48.00
2958	NASDAQ	OFIX	Thu, Feb 26, 2004	45.06	48.59	43.50	48.25
2957	NASDAQ	OFIX	Wed, Feb 25, 2004	45.06	45.84	45.06	45.35
2956	NASDAQ	OFIX	Tue, Feb 24, 2004	45.12	46.72	45.00	45.21
2955	NASDAQ	OFIX	Mon, Feb 23, 2004	50.30	50.30	45.40	47.14
2954	NASDAQ	OFIX	Fri, Feb 20, 2004	49.38	50.59	49.38	50.59
2953	NASDAQ	OFIX	Thu, Feb 19, 2004	50.20	50.54	49.85	49.90
2952	NASDAQ	OFIX	Wed, Feb 18, 2004	50.50	50.50	49.95	50.18
2951	NASDAQ	OFIX	Tue, Feb 17, 2004	50.00	50.75	49.95	49.96
2950	NASDAQ	OFIX	Fri, Feb 13, 2004	50.50	51.49	49.70	50.02
2949	NASDAQ	OFIX	Thu, Feb 12, 2004	50.30	51.28	50.30	51.14
2948	NASDAQ	OFIX	Wed, Feb 11, 2004	50.50	51.25	49.50	50.51
2947	NASDAQ	OFIX	Tue, Feb 10, 2004	50.44	50.80	50.13	50.50
2946	NASDAQ	OFIX	Mon, Feb 9, 2004	50.60	51.31	50.60	51.25
2945	NASDAQ	OFIX	Fri, Feb 6, 2004	50.05	51.25	50.00	50.98
2944	NASDAQ	OFIX	Thu, Feb 5, 2004	50.59	51.23	50.00	50.50
2943	NASDAQ	OFIX	Wed, Feb 4, 2004	50.60	53.00	50.32	50.83
2942	NASDAQ	OFIX	Tue, Feb 3, 2004	50.79	51.56	50.47	51.07
2941	NASDAQ	OFIX	Mon, Feb 2, 2004	50.60	51.48	49.90	50.76
2940	NASDAQ	OFIX	Fri, Jan 30, 2004	50.30	51.07	50.10	51.07
2939	NASDAQ	OFIX	Thu, Jan 29, 2004	50.15	50.86	50.08	50.50
2938	NASDAQ	OFIX	Wed, Jan 28, 2004	52.20	52.20	49.44	50.35
2937	NASDAQ	OFIX	Tue, Jan 27, 2004	51.40	53.00	51.00	52.15
2936	NASDAQ	OFIX	Mon, Jan 26, 2004	51.30	52.49	51.30	52.27
2935	NASDAQ	OFIX	Fri, Jan 23, 2004	51.01	52.10	51.01	51.53
2934	NASDAQ	OFIX	Thu, Jan 22, 2004	51.59	52.00	51.13	51.13
2933	NASDAQ	OFIX	Wed, Jan 21, 2004	51.51	51.86	51.19	51.34
2932	NASDAQ	OFIX	Tue, Jan 20, 2004	51.90	52.00	51.70	51.85
2931	NASDAQ	OFIX	Fri, Jan 16, 2004	51.66	52.19	51.66	51.90
2930	NASDAQ	OFIX	Thu, Jan 15, 2004	52.30	52.40	51.71	51.71
2929	NASDAQ	OFIX	Wed, Jan 14, 2004	51.85	52.40	51.42	52.18
2928	NASDAQ	OFIX	Tue, Jan 13, 2004	52.66	53.55	51.41	51.63
2927	NASDAQ	OFIX	Mon, Jan 12, 2004	53.48	53.68	52.66	52.78
2926	NASDAQ	OFIX	Fri, Jan 9, 2004	50.92	55.40	50.71	53.68
2925	NASDAQ	OFIX	Thu, Jan 8, 2004	49.85	50.92	48.40	50.92
2924	NASDAQ	OFIX	Wed, Jan 7, 2004	48.82	49.15	48.61	48.89
2923	NASDAQ	OFIX	Tue, Jan 6, 2004	49.20	50.20	48.36	48.87
2922	NASDAQ	OFIX	Mon, Jan 5, 2004	49.25	51.00	49.25	49.30
2921	NASDAQ	OFIX	Fri, Jan 2, 2004	48.25	50.85	48.13	49.99
2920	NASDAQ	OFIX	Wed, Dec 31, 2003	50.09	51.05	48.02	48.98
2919	NASDAQ	OFIX	Tue, Dec 30, 2003	48.06	49.80	48.06	49.79
2918	NASDAQ	OFIX	Mon, Dec 29, 2003	48.58	48.85	47.91	48.19
2917	NASDAQ	OFIX	Fri, Dec 26, 2003	48.00	48.60	48.00	48.60
2916	NASDAQ	OFIX	Wed, Dec 24, 2003	49.04	49.61	47.94	48.39
2915	NASDAQ	OFIX	Tue, Dec 23, 2003	47.85	48.95	47.84	48.29
2914	NASDAQ	OFIX	Mon, Dec 22, 2003	50.00	50.29	47.92	48.49
2913	NASDAQ	OFIX	Fri, Dec 19, 2003	49.95	50.07	49.30	50.00
2912	NASDAQ	OFIX	Thu, Dec 18, 2003	49.10	50.00	47.67	49.79
2911	NASDAQ	OFIX	Wed, Dec 17, 2003	48.50	48.66	47.98	48.36
2910	NASDAQ	OFIX	Tue, Dec 16, 2003	48.00	49.84	47.52	48.20
2909	NASDAQ	OFIX	Mon, Dec 15, 2003	49.00	49.71	47.00	47.52
2908	NASDAQ	OFIX	Fri, Dec 12, 2003	45.15	48.00	44.99	47.12
2907	NASDAQ	OFIX	Thu, Dec 11, 2003	44.69	44.88	43.35	44.75
2906	NASDAQ	OFIX	Wed, Dec 10, 2003	44.35	44.85	43.63	44.68
2905	NASDAQ	OFIX	Tue, Dec 9, 2003	44.00	45.00	43.63	43.83
2904	NASDAQ	OFIX	Mon, Dec 8, 2003	43.95	44.87	42.87	44.59
2903	NASDAQ	OFIX	Fri, Dec 5, 2003	43.58	43.58	42.13	42.71
2902	NASDAQ	OFIX	Thu, Dec 4, 2003	43.74	45.45	43.32	43.78
2901	NASDAQ	OFIX	Wed, Dec 3, 2003	42.70	43.73	42.56	43.73
2900	NASDAQ	OFIX	Tue, Dec 2, 2003	42.15	42.75	42.09	42.75
2899	NASDAQ	OFIX	Mon, Dec 1, 2003	42.50	42.50	41.60	42.18
2898	NASDAQ	OFIX	Fri, Nov 28, 2003	42.10	43.30	42.00	42.55
2897	NASDAQ	OFIX	Wed, Nov 26, 2003	41.77	42.93	41.67	42.39
2896	NASDAQ	OFIX	Tue, Nov 25, 2003	41.95	42.00	41.48	41.81
2895	NASDAQ	OFIX	Mon, Nov 24, 2003	40.34	42.90	39.92	41.66
2894	NASDAQ	OFIX	Fri, Nov 21, 2003	36.55	40.33	36.55	39.98
2893	NASDAQ	OFIX	Thu, Nov 20, 2003	36.49	36.54	36.29	36.54
2892	NASDAQ	OFIX	Wed, Nov 19, 2003	36.33	36.57	36.33	36.53
2891	NASDAQ	OFIX	Tue, Nov 18, 2003	36.95	36.95	36.10	36.25
2890	NASDAQ	OFIX	Mon, Nov 17, 2003	36.64	36.95	36.60	36.95
2889	NASDAQ	OFIX	Fri, Nov 14, 2003	36.67	36.85	36.30	36.35
2888	NASDAQ	OFIX	Thu, Nov 13, 2003	36.92	37.07	36.67	36.81
2887	NASDAQ	OFIX	Wed, Nov 12, 2003	37.00	37.00	36.73	36.73
2886	NASDAQ	OFIX	Tue, Nov 11, 2003	37.04	37.04	36.52	36.52
2885	NASDAQ	OFIX	Mon, Nov 10, 2003	37.42	37.50	36.75	36.95
2884	NASDAQ	OFIX	Fri, Nov 7, 2003	37.10	37.10	36.86	36.88
2883	NASDAQ	OFIX	Thu, Nov 6, 2003	37.24	37.24	36.72	36.75
2882	NASDAQ	OFIX	Wed, Nov 5, 2003	36.97	37.40	36.76	36.80
2881	NASDAQ	OFIX	Tue, Nov 4, 2003	36.70	37.00	36.69	36.87
2880	NASDAQ	OFIX	Mon, Nov 3, 2003	37.00	37.46	36.84	36.84
2879	NASDAQ	OFIX	Fri, Oct 31, 2003	36.50	37.20	36.46	36.50
2878	NASDAQ	OFIX	Thu, Oct 30, 2003	36.25	37.20	36.12	37.00
2877	NASDAQ	OFIX	Wed, Oct 29, 2003	36.99	37.20	36.36	36.36
2876	NASDAQ	OFIX	Tue, Oct 28, 2003	37.49	37.49	36.71	36.99
2875	NASDAQ	OFIX	Mon, Oct 27, 2003	37.45	37.50	37.11	37.11
2874	NASDAQ	OFIX	Fri, Oct 24, 2003	36.40	36.40	36.13	36.17
2873	NASDAQ	OFIX	Thu, Oct 23, 2003	36.89	36.89	36.13	36.35
2872	NASDAQ	OFIX	Wed, Oct 22, 2003	37.24	37.24	36.61	36.61
2871	NASDAQ	OFIX	Tue, Oct 21, 2003	37.50	37.50	37.25	37.25
2870	NASDAQ	OFIX	Mon, Oct 20, 2003	37.49	37.50	37.27	37.40
2869	NASDAQ	OFIX	Fri, Oct 17, 2003	37.45	37.45	37.16	37.35
2868	NASDAQ	OFIX	Thu, Oct 16, 2003	37.50	37.50	37.19	37.19
2867	NASDAQ	OFIX	Wed, Oct 15, 2003	37.37	37.37	37.00	37.35
2866	NASDAQ	OFIX	Tue, Oct 14, 2003	37.77	38.00	36.72	37.00
2865	NASDAQ	OFIX	Mon, Oct 13, 2003	38.00	38.22	37.01	37.50
2864	NASDAQ	OFIX	Fri, Oct 10, 2003	38.00	38.00	37.80	37.91
2863	NASDAQ	OFIX	Thu, Oct 9, 2003	37.62	38.00	37.49	37.71
2862	NASDAQ	OFIX	Wed, Oct 8, 2003	36.52	37.54	36.52	37.54
2861	NASDAQ	OFIX	Tue, Oct 7, 2003	37.80	37.82	36.37	37.00
2860	NASDAQ	OFIX	Mon, Oct 6, 2003	38.57	38.57	38.19	38.35
2859	NASDAQ	OFIX	Fri, Oct 3, 2003	37.82	38.55	37.71	38.52
2858	NASDAQ	OFIX	Thu, Oct 2, 2003	37.46	37.82	37.10	37.82
2857	NASDAQ	OFIX	Wed, Oct 1, 2003	36.76	37.73	36.56	37.57
2856	NASDAQ	OFIX	Tue, Sep 30, 2003	36.04	36.68	35.68	36.60
2855	NASDAQ	OFIX	Mon, Sep 29, 2003	34.89	36.00	34.89	35.84
2854	NASDAQ	OFIX	Fri, Sep 26, 2003	36.19	36.45	35.00	35.45
2853	NASDAQ	OFIX	Thu, Sep 25, 2003	36.30	37.03	36.26	37.03
2852	NASDAQ	OFIX	Wed, Sep 24, 2003	37.11	37.19	35.68	37.03
2851	NASDAQ	OFIX	Tue, Sep 23, 2003	37.50	37.54	36.99	37.17
2850	NASDAQ	OFIX	Mon, Sep 22, 2003	37.10	37.35	36.37	36.43
2849	NASDAQ	OFIX	Fri, Sep 19, 2003	36.47	37.49	36.47	37.30
2848	NASDAQ	OFIX	Thu, Sep 18, 2003	35.70	36.86	35.56	36.85
2847	NASDAQ	OFIX	Wed, Sep 17, 2003	35.70	36.22	35.18	35.70
2846	NASDAQ	OFIX	Tue, Sep 16, 2003	34.90	35.70	34.90	35.22
2845	NASDAQ	OFIX	Mon, Sep 15, 2003	35.18	35.65	35.00	35.25
2844	NASDAQ	OFIX	Fri, Sep 12, 2003	35.74	35.80	35.24	35.24
2843	NASDAQ	OFIX	Thu, Sep 11, 2003	35.20	36.27	35.20	35.74
2842	NASDAQ	OFIX	Wed, Sep 10, 2003	35.60	36.20	35.20	35.28
2841	NASDAQ	OFIX	Tue, Sep 9, 2003	34.52	36.27	34.37	36.25
2840	NASDAQ	OFIX	Mon, Sep 8, 2003	34.27	34.51	33.92	34.51
2839	NASDAQ	OFIX	Fri, Sep 5, 2003	34.04	34.26	33.57	34.26
2838	NASDAQ	OFIX	Thu, Sep 4, 2003	33.79	34.14	33.79	34.03
2837	NASDAQ	OFIX	Wed, Sep 3, 2003	33.91	34.13	33.91	34.00
2836	NASDAQ	OFIX	Tue, Sep 2, 2003	33.80	34.16	33.53	34.00
2835	NASDAQ	OFIX	Fri, Aug 29, 2003	33.81	34.06	33.41	34.03
2834	NASDAQ	OFIX	Thu, Aug 28, 2003	33.08	34.02	33.08	33.83
2833	NASDAQ	OFIX	Wed, Aug 27, 2003	33.22	33.99	33.00	33.29
2832	NASDAQ	OFIX	Tue, Aug 26, 2003	33.01	33.89	33.01	33.80
2831	NASDAQ	OFIX	Mon, Aug 25, 2003	33.15	33.35	32.58	33.30
2830	NASDAQ	OFIX	Fri, Aug 22, 2003	33.94	34.11	33.14	33.15
2829	NASDAQ	OFIX	Thu, Aug 21, 2003	34.10	34.14	33.94	34.00
2828	NASDAQ	OFIX	Wed, Aug 20, 2003	33.79	34.08	33.79	34.00
2827	NASDAQ	OFIX	Tue, Aug 19, 2003	33.85	34.15	33.58	34.00
2826	NASDAQ	OFIX	Mon, Aug 18, 2003	32.54	33.70	32.52	33.48
2825	NASDAQ	OFIX	Fri, Aug 15, 2003	32.45	32.95	31.41	32.36
2824	NASDAQ	OFIX	Thu, Aug 14, 2003	32.00	32.69	32.00	32.40
2823	NASDAQ	OFIX	Wed, Aug 13, 2003	31.41	32.21	31.41	32.07
2822	NASDAQ	OFIX	Tue, Aug 12, 2003	32.14	32.14	31.66	32.00
2821	NASDAQ	OFIX	Mon, Aug 11, 2003	31.59	32.12	31.35	31.91
2820	NASDAQ	OFIX	Fri, Aug 8, 2003	31.00	31.49	30.75	31.31
2819	NASDAQ	OFIX	Thu, Aug 7, 2003	32.06	32.06	31.11	31.23
2818	NASDAQ	OFIX	Wed, Aug 6, 2003	32.31	32.36	32.01	32.05
2817	NASDAQ	OFIX	Tue, Aug 5, 2003	32.82	33.00	32.36	32.60
2816	NASDAQ	OFIX	Mon, Aug 4, 2003	33.50	33.81	32.87	33.00
2815	NASDAQ	OFIX	Fri, Aug 1, 2003	33.04	33.42	33.00	33.14
2814	NASDAQ	OFIX	Thu, Jul 31, 2003	33.05	33.50	33.05	33.10
2813	NASDAQ	OFIX	Wed, Jul 30, 2003	33.05	33.68	33.05	33.23
2812	NASDAQ	OFIX	Tue, Jul 29, 2003	32.81	33.55	32.81	33.15
2811	NASDAQ	OFIX	Mon, Jul 28, 2003	32.65	33.40	32.65	33.30
2810	NASDAQ	OFIX	Fri, Jul 25, 2003	33.10	33.10	31.81	32.59
2809	NASDAQ	OFIX	Thu, Jul 24, 2003	33.03	33.60	33.03	33.30
2808	NASDAQ	OFIX	Wed, Jul 23, 2003	33.36	33.92	33.36	33.52
2807	NASDAQ	OFIX	Tue, Jul 22, 2003	33.36	33.68	33.36	33.64
2806	NASDAQ	OFIX	Mon, Jul 21, 2003	33.03	33.61	33.03	33.61
2805	NASDAQ	OFIX	Fri, Jul 18, 2003	33.71	33.75	33.16	33.16
2804	NASDAQ	OFIX	Thu, Jul 17, 2003	33.50	33.75	33.50	33.68
2803	NASDAQ	OFIX	Wed, Jul 16, 2003	33.70	33.84	33.54	33.72
2802	NASDAQ	OFIX	Tue, Jul 15, 2003	33.52	33.95	33.52	33.86
2801	NASDAQ	OFIX	Mon, Jul 14, 2003	34.00	34.10	33.57	33.57
2800	NASDAQ	OFIX	Fri, Jul 11, 2003	34.35	34.65	33.89	34.10
2799	NASDAQ	OFIX	Thu, Jul 10, 2003	35.85	35.85	34.36	34.36
2798	NASDAQ	OFIX	Wed, Jul 9, 2003	36.00	36.00	35.36	35.85
2797	NASDAQ	OFIX	Tue, Jul 8, 2003	34.30	36.10	34.30	35.49
2796	NASDAQ	OFIX	Mon, Jul 7, 2003	34.50	35.29	34.50	35.07
2795	NASDAQ	OFIX	Thu, Jul 3, 2003	34.22	34.73	33.32	34.67
2794	NASDAQ	OFIX	Wed, Jul 2, 2003	33.74	34.22	33.22	33.83
2793	NASDAQ	OFIX	Tue, Jul 1, 2003	33.30	33.55	33.00	33.30
2792	NASDAQ	OFIX	Mon, Jun 30, 2003	32.10	33.36	32.00	32.74
2791	NASDAQ	OFIX	Fri, Jun 27, 2003	32.38	32.49	32.00	32.46
2790	NASDAQ	OFIX	Thu, Jun 26, 2003	32.49	32.50	31.93	31.94
2789	NASDAQ	OFIX	Wed, Jun 25, 2003	32.29	32.30	31.82	32.10
2788	NASDAQ	OFIX	Tue, Jun 24, 2003	32.22	32.69	31.91	32.10
2787	NASDAQ	OFIX	Mon, Jun 23, 2003	32.51	32.91	32.22	32.24
2786	NASDAQ	OFIX	Fri, Jun 20, 2003	33.01	33.01	32.50	32.59
2785	NASDAQ	OFIX	Thu, Jun 19, 2003	33.51	33.52	32.69	32.85
2784	NASDAQ	OFIX	Wed, Jun 18, 2003	33.31	33.78	33.25	33.44
2783	NASDAQ	OFIX	Tue, Jun 17, 2003	33.43	33.90	33.39	33.56
2782	NASDAQ	OFIX	Mon, Jun 16, 2003	33.44	33.70	33.44	33.59
2781	NASDAQ	OFIX	Fri, Jun 13, 2003	33.30	33.50	33.30	33.36
2780	NASDAQ	OFIX	Thu, Jun 12, 2003	33.21	33.50	33.11	33.48
2779	NASDAQ	OFIX	Wed, Jun 11, 2003	33.00	33.30	32.99	33.20
2778	NASDAQ	OFIX	Tue, Jun 10, 2003	33.10	33.30	32.98	33.15
2777	NASDAQ	OFIX	Mon, Jun 9, 2003	33.40	33.40	32.71	33.13
2776	NASDAQ	OFIX	Fri, Jun 6, 2003	33.29	33.40	32.67	33.31
2775	NASDAQ	OFIX	Thu, Jun 5, 2003	33.41	33.41	33.05	33.12
2774	NASDAQ	OFIX	Wed, Jun 4, 2003	33.09	33.46	33.09	33.20
2773	NASDAQ	OFIX	Tue, Jun 3, 2003	32.00	33.15	32.00	33.15
2772	NASDAQ	OFIX	Mon, Jun 2, 2003	32.53	33.08	31.97	33.00
2771	NASDAQ	OFIX	Fri, May 30, 2003	32.67	33.29	32.65	32.90
2770	NASDAQ	OFIX	Thu, May 29, 2003	33.10	33.36	32.38	33.10
2769	NASDAQ	OFIX	Wed, May 28, 2003	32.90	33.22	32.90	33.01
2768	NASDAQ	OFIX	Tue, May 27, 2003	33.37	33.61	33.25	33.38
2767	NASDAQ	OFIX	Fri, May 23, 2003	33.80	33.80	33.37	33.42
2766	NASDAQ	OFIX	Thu, May 22, 2003	32.88	34.42	32.38	33.75
2765	NASDAQ	OFIX	Wed, May 21, 2003	32.24	33.25	32.13	33.25
2764	NASDAQ	OFIX	Tue, May 20, 2003	31.22	32.33	31.22	32.20
2763	NASDAQ	OFIX	Mon, May 19, 2003	31.02	31.80	31.02	31.27
2762	NASDAQ	OFIX	Fri, May 16, 2003	30.80	31.58	30.80	31.56
2761	NASDAQ	OFIX	Thu, May 15, 2003	30.90	30.95	30.42	30.89
2760	NASDAQ	OFIX	Wed, May 14, 2003	29.97	30.54	29.90	30.53
2759	NASDAQ	OFIX	Tue, May 13, 2003	30.39	30.91	30.05	30.41
2758	NASDAQ	OFIX	Mon, May 12, 2003	30.21	30.30	30.00	30.16
2757	NASDAQ	OFIX	Fri, May 9, 2003	30.22	30.50	30.10	30.35
2756	NASDAQ	OFIX	Thu, May 8, 2003	30.40	30.62	30.05	30.36
2755	NASDAQ	OFIX	Wed, May 7, 2003	29.10	31.83	29.10	31.02
2754	NASDAQ	OFIX	Tue, May 6, 2003	29.03	29.53	28.75	29.50
2753	NASDAQ	OFIX	Mon, May 5, 2003	28.94	28.96	28.75	28.81
2752	NASDAQ	OFIX	Fri, May 2, 2003	28.08	29.08	27.86	28.76
2751	NASDAQ	OFIX	Thu, May 1, 2003	28.05	28.49	27.90	28.29
2750	NASDAQ	OFIX	Wed, Apr 30, 2003	28.08	28.31	28.05	28.20
2749	NASDAQ	OFIX	Tue, Apr 29, 2003	28.20	28.63	28.01	28.15
2748	NASDAQ	OFIX	Mon, Apr 28, 2003	28.50	28.50	27.89	28.29
2747	NASDAQ	OFIX	Fri, Apr 25, 2003	28.50	28.64	28.01	28.46
2746	NASDAQ	OFIX	Thu, Apr 24, 2003	27.50	28.85	27.10	28.50
2745	NASDAQ	OFIX	Wed, Apr 23, 2003	27.20	28.00	27.10	27.57
2744	NASDAQ	OFIX	Tue, Apr 22, 2003	27.25	27.35	27.16	27.20
2743	NASDAQ	OFIX	Mon, Apr 21, 2003	26.60	27.45	26.60	27.20
2742	NASDAQ	OFIX	Thu, Apr 17, 2003	27.15	27.24	26.60	26.95
2741	NASDAQ	OFIX	Wed, Apr 16, 2003	27.25	27.50	27.10	27.30
2740	NASDAQ	OFIX	Tue, Apr 15, 2003	27.08	27.50	27.00	27.25
2739	NASDAQ	OFIX	Mon, Apr 14, 2003	27.10	27.27	26.81	27.24
2738	NASDAQ	OFIX	Fri, Apr 11, 2003	26.86	27.15	26.62	27.00
2737	NASDAQ	OFIX	Thu, Apr 10, 2003	27.11	27.27	26.78	26.87
2736	NASDAQ	OFIX	Wed, Apr 9, 2003	25.90	27.90	25.68	27.27
2735	NASDAQ	OFIX	Tue, Apr 8, 2003	26.54	26.54	25.93	25.96
2734	NASDAQ	OFIX	Mon, Apr 7, 2003	26.50	26.89	26.18	26.50
2733	NASDAQ	OFIX	Fri, Apr 4, 2003	27.45	27.45	26.50	26.51
2732	NASDAQ	OFIX	Thu, Apr 3, 2003	27.50	27.55	26.97	27.25
2731	NASDAQ	OFIX	Wed, Apr 2, 2003	27.00	27.74	27.00	27.50
2730	NASDAQ	OFIX	Tue, Apr 1, 2003	27.20	27.62	26.95	27.24
2729	NASDAQ	OFIX	Mon, Mar 31, 2003	26.50	27.32	26.50	27.20
2728	NASDAQ	OFIX	Fri, Mar 28, 2003	26.64	27.09	26.42	27.06
2727	NASDAQ	OFIX	Thu, Mar 27, 2003	25.97	27.12	25.56	27.10
2726	NASDAQ	OFIX	Wed, Mar 26, 2003	25.00	26.13	25.00	26.07
2725	NASDAQ	OFIX	Tue, Mar 25, 2003	23.70	25.69	23.70	25.32
2724	NASDAQ	OFIX	Mon, Mar 24, 2003	24.02	24.07	23.69	23.84
2723	NASDAQ	OFIX	Fri, Mar 21, 2003	24.14	24.31	24.05	24.06
2722	NASDAQ	OFIX	Thu, Mar 20, 2003	25.00	25.00	24.00	24.15
2721	NASDAQ	OFIX	Wed, Mar 19, 2003	25.00	25.15	24.75	24.89
2720	NASDAQ	OFIX	Tue, Mar 18, 2003	24.80	25.00	24.75	24.76
2719	NASDAQ	OFIX	Mon, Mar 17, 2003	25.80	25.80	24.68	24.72
2718	NASDAQ	OFIX	Fri, Mar 14, 2003	26.83	26.83	25.80	26.05
2717	NASDAQ	OFIX	Thu, Mar 13, 2003	26.67	26.93	26.67	26.70
2716	NASDAQ	OFIX	Wed, Mar 12, 2003	26.66	26.93	26.66	26.78
2715	NASDAQ	OFIX	Tue, Mar 11, 2003	27.03	27.25	26.64	26.72
2714	NASDAQ	OFIX	Mon, Mar 10, 2003	27.00	27.30	27.00	27.02
2713	NASDAQ	OFIX	Fri, Mar 7, 2003	27.00	27.47	26.90	27.29
2712	NASDAQ	OFIX	Thu, Mar 6, 2003	27.17	28.00	27.00	27.30
2711	NASDAQ	OFIX	Wed, Mar 5, 2003	27.16	27.53	27.16	27.50
2710	NASDAQ	OFIX	Tue, Mar 4, 2003	28.05	28.50	27.70	27.95
2709	NASDAQ	OFIX	Mon, Mar 3, 2003	27.45	28.16	27.40	27.90
2708	NASDAQ	OFIX	Fri, Feb 28, 2003	27.18	27.99	26.75	27.92
2707	NASDAQ	OFIX	Thu, Feb 27, 2003	28.05	28.40	27.04	27.93
2706	NASDAQ	OFIX	Wed, Feb 26, 2003	28.26	29.33	28.00	28.22
2705	NASDAQ	OFIX	Tue, Feb 25, 2003	29.38	29.53	28.67	29.47
2704	NASDAQ	OFIX	Mon, Feb 24, 2003	29.00	29.39	28.23	29.29
2703	NASDAQ	OFIX	Fri, Feb 21, 2003	29.00	29.29	28.02	29.16
2702	NASDAQ	OFIX	Thu, Feb 20, 2003	28.53	29.32	28.53	29.02
2701	NASDAQ	OFIX	Wed, Feb 19, 2003	28.99	29.14	28.56	28.99
2700	NASDAQ	OFIX	Tue, Feb 18, 2003	28.20	29.42	27.71	29.31
2699	NASDAQ	OFIX	Fri, Feb 14, 2003	28.66	28.94	28.30	28.31
2698	NASDAQ	OFIX	Thu, Feb 13, 2003	28.47	28.67	28.35	28.52
2697	NASDAQ	OFIX	Wed, Feb 12, 2003	28.50	28.94	28.50	28.80
2696	NASDAQ	OFIX	Tue, Feb 11, 2003	29.76	29.97	28.55	28.65
2695	NASDAQ	OFIX	Mon, Feb 10, 2003	30.00	30.05	29.75	29.80
2694	NASDAQ	OFIX	Fri, Feb 7, 2003	30.00	30.64	30.00	30.12
2693	NASDAQ	OFIX	Thu, Feb 6, 2003	30.46	30.46	30.00	30.07
2692	NASDAQ	OFIX	Wed, Feb 5, 2003	30.39	30.42	29.30	30.32
2691	NASDAQ	OFIX	Tue, Feb 4, 2003	29.08	30.44	28.79	30.44
2690	NASDAQ	OFIX	Mon, Feb 3, 2003	28.99	29.44	28.65	28.97
2689	NASDAQ	OFIX	Fri, Jan 31, 2003	28.91	29.37	28.91	29.19
2688	NASDAQ	OFIX	Thu, Jan 30, 2003	29.16	29.84	28.74	28.74
2687	NASDAQ	OFIX	Wed, Jan 29, 2003	28.71	29.58	28.71	29.57
2686	NASDAQ	OFIX	Tue, Jan 28, 2003	28.77	29.20	28.76	29.00
2685	NASDAQ	OFIX	Mon, Jan 27, 2003	28.81	29.49	28.81	28.99
2684	NASDAQ	OFIX	Fri, Jan 24, 2003	28.52	29.36	28.52	29.22
2683	NASDAQ	OFIX	Thu, Jan 23, 2003	28.66	29.31	28.62	29.01
2682	NASDAQ	OFIX	Wed, Jan 22, 2003	28.50	29.08	28.50	28.65
2681	NASDAQ	OFIX	Tue, Jan 21, 2003	28.35	28.96	28.35	28.52
2680	NASDAQ	OFIX	Fri, Jan 17, 2003	28.10	28.59	27.85	28.59
2679	NASDAQ	OFIX	Thu, Jan 16, 2003	27.43	27.95	27.43	27.82
2678	NASDAQ	OFIX	Wed, Jan 15, 2003	27.38	27.58	26.86	27.31
2677	NASDAQ	OFIX	Tue, Jan 14, 2003	27.52	28.26	27.50	27.53
2676	NASDAQ	OFIX	Mon, Jan 13, 2003	28.60	29.00	27.62	27.67
2675	NASDAQ	OFIX	Fri, Jan 10, 2003	28.58	28.58	28.30	28.32
2674	NASDAQ	OFIX	Thu, Jan 9, 2003	28.18	28.59	28.18	28.38
2673	NASDAQ	OFIX	Wed, Jan 8, 2003	28.45	28.45	28.18	28.35
2672	NASDAQ	OFIX	Tue, Jan 7, 2003	28.63	28.63	28.18	28.26
2671	NASDAQ	OFIX	Mon, Jan 6, 2003	28.25	28.42	28.24	28.24
2670	NASDAQ	OFIX	Fri, Jan 3, 2003	28.25	28.28	28.20	28.24
2669	NASDAQ	OFIX	Thu, Jan 2, 2003	28.02	28.29	27.91	28.25
2668	NASDAQ	OFIX	Tue, Dec 31, 2002	27.62	28.22	27.62	28.14
2667	NASDAQ	OFIX	Mon, Dec 30, 2002	27.50	28.15	27.50	28.00
2666	NASDAQ	OFIX	Fri, Dec 27, 2002	27.72	28.15	27.72	28.10
2665	NASDAQ	OFIX	Thu, Dec 26, 2002	27.50	27.84	27.50	27.74
2664	NASDAQ	OFIX	Tue, Dec 24, 2002	27.90	27.97	27.50	27.50
2663	NASDAQ	OFIX	Mon, Dec 23, 2002	27.92	28.24	27.68	27.68
2662	NASDAQ	OFIX	Fri, Dec 20, 2002	27.40	27.78	27.03	27.60
2661	NASDAQ	OFIX	Thu, Dec 19, 2002	28.20	28.25	27.80	27.85
2660	NASDAQ	OFIX	Wed, Dec 18, 2002	27.80	28.28	27.76	27.90
2659	NASDAQ	OFIX	Tue, Dec 17, 2002	27.75	28.00	26.96	27.81
2658	NASDAQ	OFIX	Mon, Dec 16, 2002	27.71	27.99	27.70	27.87
2657	NASDAQ	OFIX	Fri, Dec 13, 2002	27.30	28.00	27.30	27.92
2656	NASDAQ	OFIX	Thu, Dec 12, 2002	28.34	28.55	28.01	28.10
2655	NASDAQ	OFIX	Wed, Dec 11, 2002	27.61	28.15	27.61	27.80
2654	NASDAQ	OFIX	Tue, Dec 10, 2002	28.00	28.20	27.80	27.80
2653	NASDAQ	OFIX	Mon, Dec 9, 2002	27.60	28.04	27.14	27.80
2652	NASDAQ	OFIX	Fri, Dec 6, 2002	28.06	28.11	28.01	28.05
2651	NASDAQ	OFIX	Thu, Dec 5, 2002	28.42	28.47	28.00	28.28
2650	NASDAQ	OFIX	Wed, Dec 4, 2002	29.00	29.38	27.79	28.14
2649	NASDAQ	OFIX	Tue, Dec 3, 2002	28.92	29.00	28.55	28.74
2648	NASDAQ	OFIX	Mon, Dec 2, 2002	28.52	28.98	28.40	28.92
2647	NASDAQ	OFIX	Fri, Nov 29, 2002	28.90	28.90	28.09	28.35
2646	NASDAQ	OFIX	Wed, Nov 27, 2002	28.51	28.68	28.11	28.40
2645	NASDAQ	OFIX	Tue, Nov 26, 2002	29.08	29.10	27.78	28.06
2644	NASDAQ	OFIX	Mon, Nov 25, 2002	29.50	29.95	28.41	28.49
2643	NASDAQ	OFIX	Fri, Nov 22, 2002	29.90	29.90	28.90	29.17
2642	NASDAQ	OFIX	Thu, Nov 21, 2002	29.46	29.75	28.94	28.97
2641	NASDAQ	OFIX	Wed, Nov 20, 2002	29.01	29.37	28.86	29.37
2640	NASDAQ	OFIX	Tue, Nov 19, 2002	28.61	29.06	28.60	28.91
2639	NASDAQ	OFIX	Mon, Nov 18, 2002	28.71	28.95	28.01	28.70
2638	NASDAQ	OFIX	Fri, Nov 15, 2002	27.91	28.90	27.88	28.72
2637	NASDAQ	OFIX	Thu, Nov 14, 2002	27.15	28.12	27.15	28.09
2636	NASDAQ	OFIX	Wed, Nov 13, 2002	27.30	27.30	26.61	27.29
2635	NASDAQ	OFIX	Tue, Nov 12, 2002	26.88	27.07	26.26	27.04
2634	NASDAQ	OFIX	Mon, Nov 11, 2002	26.40	26.87	26.40	26.80
2633	NASDAQ	OFIX	Fri, Nov 8, 2002	26.80	26.90	26.50	26.81
2632	NASDAQ	OFIX	Thu, Nov 7, 2002	26.40	26.75	26.21	26.60
2631	NASDAQ	OFIX	Wed, Nov 6, 2002	26.36	26.60	26.15	26.49
2630	NASDAQ	OFIX	Tue, Nov 5, 2002	25.80	26.33	25.61	26.33
2629	NASDAQ	OFIX	Mon, Nov 4, 2002	25.70	25.87	25.31	25.79
2628	NASDAQ	OFIX	Fri, Nov 1, 2002	25.16	25.87	25.16	25.61
2627	NASDAQ	OFIX	Thu, Oct 31, 2002	25.40	25.68	25.20	25.40
2626	NASDAQ	OFIX	Wed, Oct 30, 2002	25.69	25.69	25.01	25.30
2625	NASDAQ	OFIX	Tue, Oct 29, 2002	24.94	25.75	24.63	25.72
2624	NASDAQ	OFIX	Mon, Oct 28, 2002	25.19	25.43	24.50	25.43
2623	NASDAQ	OFIX	Fri, Oct 25, 2002	24.00	24.94	23.90	24.12
2622	NASDAQ	OFIX	Thu, Oct 24, 2002	24.20	25.10	22.89	23.50
2621	NASDAQ	OFIX	Wed, Oct 23, 2002	23.75	24.44	23.55	23.71
2620	NASDAQ	OFIX	Tue, Oct 22, 2002	26.25	26.25	23.50	24.77
2619	NASDAQ	OFIX	Mon, Oct 21, 2002	25.78	26.17	25.66	25.85
2618	NASDAQ	OFIX	Fri, Oct 18, 2002	25.75	26.12	25.71	25.86
2617	NASDAQ	OFIX	Thu, Oct 17, 2002	25.90	26.10	25.75	25.75
2616	NASDAQ	OFIX	Wed, Oct 16, 2002	25.18	26.00	25.18	25.91
2615	NASDAQ	OFIX	Tue, Oct 15, 2002	26.00	26.53	25.70	26.00
2614	NASDAQ	OFIX	Mon, Oct 14, 2002	26.22	26.22	25.60	26.00
2613	NASDAQ	OFIX	Fri, Oct 11, 2002	25.36	26.38	25.36	26.10
2612	NASDAQ	OFIX	Thu, Oct 10, 2002	25.42	26.00	25.35	25.80
2611	NASDAQ	OFIX	Wed, Oct 9, 2002	25.90	26.04	25.39	25.45
2610	NASDAQ	OFIX	Tue, Oct 8, 2002	26.31	26.46	25.90	25.91
2609	NASDAQ	OFIX	Mon, Oct 7, 2002	26.97	26.97	26.00	26.10
2608	NASDAQ	OFIX	Fri, Oct 4, 2002	26.41	26.98	26.15	26.21
2607	NASDAQ	OFIX	Thu, Oct 3, 2002	26.19	26.62	26.15	26.32
2606	NASDAQ	OFIX	Wed, Oct 2, 2002	26.01	26.69	26.00	26.26
2605	NASDAQ	OFIX	Tue, Oct 1, 2002	25.65	26.95	25.65	26.11
2604	NASDAQ	OFIX	Mon, Sep 30, 2002	26.10	26.73	26.10	26.46
2603	NASDAQ	OFIX	Fri, Sep 27, 2002	25.00	26.46	25.00	26.46
2602	NASDAQ	OFIX	Thu, Sep 26, 2002	24.60	26.13	24.60	26.13
2601	NASDAQ	OFIX	Wed, Sep 25, 2002	25.50	25.50	24.65	24.68
2600	NASDAQ	OFIX	Tue, Sep 24, 2002	25.62	25.62	25.10	25.10
2599	NASDAQ	OFIX	Mon, Sep 23, 2002	26.35	26.89	25.55	25.84
2598	NASDAQ	OFIX	Fri, Sep 20, 2002	26.36	26.99	26.35	26.76
2597	NASDAQ	OFIX	Thu, Sep 19, 2002	26.70	27.20	26.35	26.40
2596	NASDAQ	OFIX	Wed, Sep 18, 2002	26.50	27.15	26.50	26.85
2595	NASDAQ	OFIX	Tue, Sep 17, 2002	26.50	26.86	26.35	26.50
2594	NASDAQ	OFIX	Mon, Sep 16, 2002	26.11	26.52	26.11	26.52
2593	NASDAQ	OFIX	Fri, Sep 13, 2002	27.10	27.10	26.21	26.76
2592	NASDAQ	OFIX	Thu, Sep 12, 2002	26.86	27.00	26.69	26.69
2591	NASDAQ	OFIX	Wed, Sep 11, 2002	26.24	28.47	26.24	27.05
2590	NASDAQ	OFIX	Tue, Sep 10, 2002	28.47	28.47	26.17	27.99
2589	NASDAQ	OFIX	Mon, Sep 9, 2002	27.00	28.50	26.50	26.55
2588	NASDAQ	OFIX	Fri, Sep 6, 2002	27.71	27.75	26.87	27.10
2587	NASDAQ	OFIX	Thu, Sep 5, 2002	26.63	28.50	25.44	28.01
2586	NASDAQ	OFIX	Wed, Sep 4, 2002	26.00	28.00	26.00	27.83
2585	NASDAQ	OFIX	Tue, Sep 3, 2002	27.76	27.90	25.75	26.63
2584	NASDAQ	OFIX	Fri, Aug 30, 2002	28.66	28.83	27.77	27.95
2583	NASDAQ	OFIX	Thu, Aug 29, 2002	28.90	29.00	28.65	28.75
2582	NASDAQ	OFIX	Wed, Aug 28, 2002	29.00	29.12	28.89	29.03
2581	NASDAQ	OFIX	Tue, Aug 27, 2002	29.70	29.78	28.88	29.03
2580	NASDAQ	OFIX	Mon, Aug 26, 2002	29.07	29.57	29.01	29.44
2579	NASDAQ	OFIX	Fri, Aug 23, 2002	29.54	29.60	29.00	29.06
2578	NASDAQ	OFIX	Thu, Aug 22, 2002	30.73	30.73	29.56	29.56
2577	NASDAQ	OFIX	Wed, Aug 21, 2002	30.53	31.06	30.36	30.42
2576	NASDAQ	OFIX	Tue, Aug 20, 2002	31.00	31.18	30.65	30.65
2575	NASDAQ	OFIX	Mon, Aug 19, 2002	30.89	31.10	30.51	31.02
2574	NASDAQ	OFIX	Fri, Aug 16, 2002	30.79	31.48	30.65	31.05
2573	NASDAQ	OFIX	Thu, Aug 15, 2002	31.85	31.86	30.76	30.78
2572	NASDAQ	OFIX	Wed, Aug 14, 2002	32.65	32.65	30.93	31.23
2571	NASDAQ	OFIX	Tue, Aug 13, 2002	31.54	32.00	31.54	31.70
2570	NASDAQ	OFIX	Mon, Aug 12, 2002	31.78	32.68	31.66	31.66
2569	NASDAQ	OFIX	Fri, Aug 9, 2002	33.50	33.50	31.61	31.79
2568	NASDAQ	OFIX	Thu, Aug 8, 2002	30.99	33.46	30.46	32.65
2567	NASDAQ	OFIX	Wed, Aug 7, 2002	30.55	31.20	30.48	30.98
2566	NASDAQ	OFIX	Tue, Aug 6, 2002	29.81	31.24	29.80	30.66
2565	NASDAQ	OFIX	Mon, Aug 5, 2002	30.00	30.49	29.66	30.11
2564	NASDAQ	OFIX	Fri, Aug 2, 2002	30.02	30.15	29.91	29.98
2563	NASDAQ	OFIX	Thu, Aug 1, 2002	30.90	30.90	30.00	30.00
2562	NASDAQ	OFIX	Wed, Jul 31, 2002	30.10	30.86	30.10	30.86
2561	NASDAQ	OFIX	Tue, Jul 30, 2002	29.72	30.75	29.72	30.35
2560	NASDAQ	OFIX	Mon, Jul 29, 2002	29.16	30.10	29.15	29.58
2559	NASDAQ	OFIX	Fri, Jul 26, 2002	29.74	31.00	29.17	29.17
2558	NASDAQ	OFIX	Thu, Jul 25, 2002	30.38	30.38	29.45	29.58
2557	NASDAQ	OFIX	Wed, Jul 24, 2002	29.51	30.40	29.50	29.99
2556	NASDAQ	OFIX	Tue, Jul 23, 2002	29.54	30.99	29.53	29.70
2555	NASDAQ	OFIX	Mon, Jul 22, 2002	29.85	30.98	29.45	29.60
2554	NASDAQ	OFIX	Fri, Jul 19, 2002	29.70	30.74	29.70	30.51
2553	NASDAQ	OFIX	Thu, Jul 18, 2002	29.99	30.24	29.70	29.74
2552	NASDAQ	OFIX	Wed, Jul 17, 2002	28.81	30.00	28.81	29.92
2551	NASDAQ	OFIX	Tue, Jul 16, 2002	28.50	29.47	28.48	29.31
2550	NASDAQ	OFIX	Mon, Jul 15, 2002	28.26	29.80	28.00	28.56
2549	NASDAQ	OFIX	Fri, Jul 12, 2002	28.65	29.08	27.80	28.90
2548	NASDAQ	OFIX	Thu, Jul 11, 2002	30.01	30.04	27.54	28.50
2547	NASDAQ	OFIX	Wed, Jul 10, 2002	33.50	33.67	30.05	30.53
2546	NASDAQ	OFIX	Tue, Jul 9, 2002	33.64	34.00	33.60	33.70
2545	NASDAQ	OFIX	Mon, Jul 8, 2002	35.21	35.21	33.68	33.70
2544	NASDAQ	OFIX	Fri, Jul 5, 2002	33.76	35.20	33.76	33.85
2543	NASDAQ	OFIX	Wed, Jul 3, 2002	35.25	35.98	33.86	34.01
2542	NASDAQ	OFIX	Tue, Jul 2, 2002	34.29	36.00	34.04	35.97
2541	NASDAQ	OFIX	Mon, Jul 1, 2002	35.88	35.88	34.12	34.63
2540	NASDAQ	OFIX	Fri, Jun 28, 2002	34.55	35.80	34.55	35.15
2539	NASDAQ	OFIX	Thu, Jun 27, 2002	33.96	34.86	33.96	34.86
2538	NASDAQ	OFIX	Wed, Jun 26, 2002	33.11	34.14	33.00	34.05
2537	NASDAQ	OFIX	Tue, Jun 25, 2002	33.25	33.95	33.25	33.50
2536	NASDAQ	OFIX	Mon, Jun 24, 2002	33.90	33.90	33.11	33.26
2535	NASDAQ	OFIX	Fri, Jun 21, 2002	33.90	34.44	33.90	33.90
2534	NASDAQ	OFIX	Thu, Jun 20, 2002	34.81	34.81	34.10	34.20
2533	NASDAQ	OFIX	Wed, Jun 19, 2002	34.25	34.90	34.25	34.90
2532	NASDAQ	OFIX	Tue, Jun 18, 2002	34.75	34.81	34.00	34.35
2531	NASDAQ	OFIX	Mon, Jun 17, 2002	33.35	34.52	33.35	34.52
2530	NASDAQ	OFIX	Fri, Jun 14, 2002	33.86	34.35	33.56	34.05
2529	NASDAQ	OFIX	Thu, Jun 13, 2002	34.06	34.33	33.90	34.00
2528	NASDAQ	OFIX	Wed, Jun 12, 2002	34.16	34.38	34.00	34.20
2527	NASDAQ	OFIX	Tue, Jun 11, 2002	34.04	34.40	34.00	34.35
2526	NASDAQ	OFIX	Mon, Jun 10, 2002	34.50	34.59	34.25	34.43
2525	NASDAQ	OFIX	Fri, Jun 7, 2002	34.40	34.65	34.10	34.60
2524	NASDAQ	OFIX	Thu, Jun 6, 2002	34.20	34.75	34.20	34.59
2523	NASDAQ	OFIX	Wed, Jun 5, 2002	33.56	34.59	33.55	34.59
2522	NASDAQ	OFIX	Tue, Jun 4, 2002	34.00	34.23	33.71	33.75
2521	NASDAQ	OFIX	Mon, Jun 3, 2002	33.73	34.80	33.69	34.10
2520	NASDAQ	OFIX	Fri, May 31, 2002	34.76	35.08	34.76	34.98
2519	NASDAQ	OFIX	Thu, May 30, 2002	34.96	35.25	34.90	34.95
2518	NASDAQ	OFIX	Wed, May 29, 2002	34.95	36.50	34.76	35.40
2517	NASDAQ	OFIX	Tue, May 28, 2002	35.50	36.50	35.24	35.94
2516	NASDAQ	OFIX	Fri, May 24, 2002	34.75	36.36	34.75	35.85
2515	NASDAQ	OFIX	Thu, May 23, 2002	35.25	35.50	34.41	35.10
2514	NASDAQ	OFIX	Wed, May 22, 2002	35.06	35.14	34.40	34.40
2513	NASDAQ	OFIX	Tue, May 21, 2002	34.98	35.43	34.40	35.17
2512	NASDAQ	OFIX	Mon, May 20, 2002	35.00	35.12	34.57	34.57
2511	NASDAQ	OFIX	Fri, May 17, 2002	34.36	34.68	34.35	34.55
2510	NASDAQ	OFIX	Thu, May 16, 2002	35.39	35.42	34.30	34.46
2509	NASDAQ	OFIX	Wed, May 15, 2002	32.91	34.32	32.80	34.30
2508	NASDAQ	OFIX	Tue, May 14, 2002	33.00	34.00	32.02	33.00
2507	NASDAQ	OFIX	Mon, May 13, 2002	35.52	35.52	32.57	33.05
2506	NASDAQ	OFIX	Fri, May 10, 2002	35.89	36.24	35.50	36.11
2505	NASDAQ	OFIX	Thu, May 9, 2002	35.01	36.85	35.00	36.29
2504	NASDAQ	OFIX	Wed, May 8, 2002	36.49	37.73	36.41	36.72
2503	NASDAQ	OFIX	Tue, May 7, 2002	36.45	37.43	35.87	37.43
2502	NASDAQ	OFIX	Mon, May 6, 2002	36.70	36.99	35.63	36.40
2501	NASDAQ	OFIX	Fri, May 3, 2002	36.59	37.20	36.23	36.71
2500	NASDAQ	OFIX	Thu, May 2, 2002	37.50	37.65	36.11	36.60
2499	NASDAQ	OFIX	Wed, May 1, 2002	37.44	37.55	37.00	37.38
2498	NASDAQ	OFIX	Tue, Apr 30, 2002	37.70	37.70	36.75	37.20
2497	NASDAQ	OFIX	Mon, Apr 29, 2002	37.52	37.95	36.65	37.70
2496	NASDAQ	OFIX	Fri, Apr 26, 2002	39.20	39.82	37.50	37.79
2495	NASDAQ	OFIX	Thu, Apr 25, 2002	41.25	41.26	40.07	40.17
2494	NASDAQ	OFIX	Wed, Apr 24, 2002	41.05	41.69	41.01	41.58
2493	NASDAQ	OFIX	Tue, Apr 23, 2002	40.96	41.31	40.30	41.05
2492	NASDAQ	OFIX	Mon, Apr 22, 2002	41.24	41.45	40.95	41.16
2491	NASDAQ	OFIX	Fri, Apr 19, 2002	40.81	41.50	40.80	41.50
2490	NASDAQ	OFIX	Thu, Apr 18, 2002	41.00	41.50	40.69	41.43
2489	NASDAQ	OFIX	Wed, Apr 17, 2002	40.85	42.02	40.85	41.50
2488	NASDAQ	OFIX	Tue, Apr 16, 2002	41.24	41.24	40.85	40.90
2487	NASDAQ	OFIX	Mon, Apr 15, 2002	41.30	41.30	40.95	41.05
2486	NASDAQ	OFIX	Fri, Apr 12, 2002	41.00	41.15	40.85	41.06
2485	NASDAQ	OFIX	Thu, Apr 11, 2002	41.30	41.31	40.75	41.02
2484	NASDAQ	OFIX	Wed, Apr 10, 2002	40.97	41.30	40.83	41.01
2483	NASDAQ	OFIX	Tue, Apr 9, 2002	40.00	41.37	40.00	41.36
2482	NASDAQ	OFIX	Mon, Apr 8, 2002	41.32	41.75	40.95	41.45
2481	NASDAQ	OFIX	Fri, Apr 5, 2002	41.44	41.74	41.10	41.67
2480	NASDAQ	OFIX	Thu, Apr 4, 2002	40.81	41.50	40.80	41.50
2479	NASDAQ	OFIX	Wed, Apr 3, 2002	40.35	41.24	40.30	41.22
2478	NASDAQ	OFIX	Tue, Apr 2, 2002	40.00	41.00	40.00	41.00
2477	NASDAQ	OFIX	Mon, Apr 1, 2002	41.40	41.40	39.90	40.44
2476	NASDAQ	OFIX	Thu, Mar 28, 2002	39.70	41.15	39.70	40.33
2475	NASDAQ	OFIX	Wed, Mar 27, 2002	39.81	40.08	39.77	40.08
2474	NASDAQ	OFIX	Tue, Mar 26, 2002	39.69	40.09	38.52	40.09
2473	NASDAQ	OFIX	Mon, Mar 25, 2002	40.60	40.95	39.52	39.75
2472	NASDAQ	OFIX	Fri, Mar 22, 2002	40.13	40.57	39.90	40.02
2471	NASDAQ	OFIX	Thu, Mar 21, 2002	40.01	40.94	40.00	40.70
2470	NASDAQ	OFIX	Wed, Mar 20, 2002	40.46	40.47	40.00	40.12
2469	NASDAQ	OFIX	Tue, Mar 19, 2002	40.50	40.80	40.08	40.34
2468	NASDAQ	OFIX	Mon, Mar 18, 2002	40.25	40.56	39.51	40.38
2467	NASDAQ	OFIX	Fri, Mar 15, 2002	37.11	39.25	37.10	39.17
2466	NASDAQ	OFIX	Thu, Mar 14, 2002	40.99	41.90	37.65	38.09
2465	NASDAQ	OFIX	Wed, Mar 13, 2002	40.00	41.65	39.65	41.49
2464	NASDAQ	OFIX	Tue, Mar 12, 2002	38.06	40.10	38.05	40.00
2463	NASDAQ	OFIX	Mon, Mar 11, 2002	37.24	39.55	37.05	39.37
2462	NASDAQ	OFIX	Fri, Mar 8, 2002	35.16	37.35	35.15	37.04
2461	NASDAQ	OFIX	Thu, Mar 7, 2002	35.20	35.94	35.20	35.94
2460	NASDAQ	OFIX	Wed, Mar 6, 2002	35.00	36.00	34.75	35.30
2459	NASDAQ	OFIX	Tue, Mar 5, 2002	34.74	34.99	34.25	34.56
2458	NASDAQ	OFIX	Mon, Mar 4, 2002	34.01	34.79	33.90	34.25
2457	NASDAQ	OFIX	Fri, Mar 1, 2002	35.74	35.75	33.80	33.80
2456	NASDAQ	OFIX	Thu, Feb 28, 2002	35.35	35.98	34.24	34.50
2455	NASDAQ	OFIX	Wed, Feb 27, 2002	34.58	34.74	33.90	33.90
2454	NASDAQ	OFIX	Tue, Feb 26, 2002	34.50	34.65	34.10	34.58
2453	NASDAQ	OFIX	Mon, Feb 25, 2002	33.99	34.15	33.81	34.10
2452	NASDAQ	OFIX	Fri, Feb 22, 2002	33.70	34.30	33.30	33.70
2451	NASDAQ	OFIX	Thu, Feb 21, 2002	35.29	35.55	33.80	33.89
2450	NASDAQ	OFIX	Wed, Feb 20, 2002	35.35	35.40	34.81	35.40
2449	NASDAQ	OFIX	Tue, Feb 19, 2002	35.92	35.92	34.63	34.63
2448	NASDAQ	OFIX	Fri, Feb 15, 2002	35.92	35.92	34.72	35.40
2447	NASDAQ	OFIX	Thu, Feb 14, 2002	35.90	36.49	34.73	34.74
2446	NASDAQ	OFIX	Wed, Feb 13, 2002	34.90	35.77	34.90	35.40
2445	NASDAQ	OFIX	Tue, Feb 12, 2002	34.75	35.00	34.36	34.65
2444	NASDAQ	OFIX	Mon, Feb 11, 2002	34.99	35.08	34.14	34.61
2443	NASDAQ	OFIX	Fri, Feb 8, 2002	33.86	35.00	33.86	34.29
2442	NASDAQ	OFIX	Thu, Feb 7, 2002	33.85	34.29	33.85	33.87
2441	NASDAQ	OFIX	Wed, Feb 6, 2002	33.87	34.71	33.87	33.88
2440	NASDAQ	OFIX	Tue, Feb 5, 2002	34.10	34.55	33.87	34.10
2439	NASDAQ	OFIX	Mon, Feb 4, 2002	35.99	36.00	34.20	34.20
2438	NASDAQ	OFIX	Fri, Feb 1, 2002	33.70	35.00	33.55	35.00
2437	NASDAQ	OFIX	Thu, Jan 31, 2002	33.65	34.04	33.65	34.00
2436	NASDAQ	OFIX	Wed, Jan 30, 2002	34.16	34.16	33.50	33.65
2435	NASDAQ	OFIX	Tue, Jan 29, 2002	33.85	34.19	33.80	33.92
2434	NASDAQ	OFIX	Mon, Jan 28, 2002	34.00	34.45	33.70	33.85
2433	NASDAQ	OFIX	Fri, Jan 25, 2002	34.00	34.49	33.48	34.25
2432	NASDAQ	OFIX	Thu, Jan 24, 2002	34.00	34.40	33.75	33.81
2431	NASDAQ	OFIX	Wed, Jan 23, 2002	33.05	34.10	32.92	34.10
2430	NASDAQ	OFIX	Tue, Jan 22, 2002	34.11	34.30	33.00	33.25
2429	NASDAQ	OFIX	Fri, Jan 18, 2002	35.00	35.00	34.00	34.15
2428	NASDAQ	OFIX	Thu, Jan 17, 2002	32.50	35.07	32.50	35.00
2427	NASDAQ	OFIX	Wed, Jan 16, 2002	33.40	33.85	32.45	32.80
2426	NASDAQ	OFIX	Tue, Jan 15, 2002	34.40	35.05	33.52	34.26
2425	NASDAQ	OFIX	Mon, Jan 14, 2002	36.50	36.50	34.20	34.37
2424	NASDAQ	OFIX	Fri, Jan 11, 2002	36.16	36.36	35.80	35.90
2423	NASDAQ	OFIX	Thu, Jan 10, 2002	36.62	36.62	35.97	36.15
2422	NASDAQ	OFIX	Wed, Jan 9, 2002	36.90	36.90	35.70	36.50
2421	NASDAQ	OFIX	Tue, Jan 8, 2002	36.16	36.49	35.75	36.01
2420	NASDAQ	OFIX	Mon, Jan 7, 2002	35.90	36.64	35.89	36.35
2419	NASDAQ	OFIX	Fri, Jan 4, 2002	36.40	36.40	35.97	36.00
2418	NASDAQ	OFIX	Thu, Jan 3, 2002	35.86	36.60	35.85	36.39
2417	NASDAQ	OFIX	Wed, Jan 2, 2002	38.01	38.01	36.01	36.01
2416	NASDAQ	OFIX	Mon, Dec 31, 2001	37.38	37.43	36.51	37.10
2415	NASDAQ	OFIX	Fri, Dec 28, 2001	36.00	37.30	35.80	36.62
2414	NASDAQ	OFIX	Thu, Dec 27, 2001	36.61	36.73	35.50	35.79
2413	NASDAQ	OFIX	Wed, Dec 26, 2001	37.00	37.00	35.91	36.00
2412	NASDAQ	OFIX	Mon, Dec 24, 2001	37.45	37.71	36.12	36.12
2411	NASDAQ	OFIX	Fri, Dec 21, 2001	36.47	37.55	36.20	37.38
2410	NASDAQ	OFIX	Thu, Dec 20, 2001	37.50	37.76	36.01	36.99
2409	NASDAQ	OFIX	Wed, Dec 19, 2001	37.30	37.90	37.00	37.51
2408	NASDAQ	OFIX	Tue, Dec 18, 2001	37.00	37.74	36.15	37.30
2407	NASDAQ	OFIX	Mon, Dec 17, 2001	35.05	37.00	34.90	37.00
2406	NASDAQ	OFIX	Fri, Dec 14, 2001	35.51	35.51	35.00	35.01
2405	NASDAQ	OFIX	Thu, Dec 13, 2001	35.20	35.30	34.36	35.25
2404	NASDAQ	OFIX	Wed, Dec 12, 2001	35.00	35.41	34.55	35.25
2403	NASDAQ	OFIX	Tue, Dec 11, 2001	34.71	35.03	33.75	34.95
2402	NASDAQ	OFIX	Mon, Dec 10, 2001	34.52	35.30	34.50	34.65
2401	NASDAQ	OFIX	Fri, Dec 7, 2001	34.06	35.00	33.50	34.92
2400	NASDAQ	OFIX	Thu, Dec 6, 2001	34.00	34.07	33.20	33.86
2399	NASDAQ	OFIX	Wed, Dec 5, 2001	33.50	34.07	32.71	33.54
2398	NASDAQ	OFIX	Tue, Dec 4, 2001	33.45	33.65	33.20	33.52
2397	NASDAQ	OFIX	Mon, Dec 3, 2001	33.49	33.67	32.70	33.45
2396	NASDAQ	OFIX	Fri, Nov 30, 2001	32.48	33.35	32.37	33.35
2395	NASDAQ	OFIX	Thu, Nov 29, 2001	31.35	32.46	31.33	32.46
2394	NASDAQ	OFIX	Wed, Nov 28, 2001	31.92	31.92	31.30	31.60
2393	NASDAQ	OFIX	Tue, Nov 27, 2001	31.45	31.76	31.05	31.70
2392	NASDAQ	OFIX	Mon, Nov 26, 2001	32.14	32.14	31.30	31.51
2391	NASDAQ	OFIX	Fri, Nov 23, 2001	31.62	32.15	31.62	32.06
2390	NASDAQ	OFIX	Wed, Nov 21, 2001	32.21	32.23	31.60	31.60
2389	NASDAQ	OFIX	Tue, Nov 20, 2001	32.05	32.05	31.88	32.05
2388	NASDAQ	OFIX	Mon, Nov 19, 2001	32.23	32.23	30.92	32.05
2387	NASDAQ	OFIX	Fri, Nov 16, 2001	31.66	31.66	30.83	31.40
2386	NASDAQ	OFIX	Thu, Nov 15, 2001	31.89	32.10	31.52	31.66
2385	NASDAQ	OFIX	Wed, Nov 14, 2001	31.76	32.05	31.12	31.12
2384	NASDAQ	OFIX	Tue, Nov 13, 2001	31.48	32.20	31.26	31.75
2383	NASDAQ	OFIX	Mon, Nov 12, 2001	31.09	31.25	29.78	31.25
2382	NASDAQ	OFIX	Fri, Nov 9, 2001	32.01	32.40	31.08	31.15
2381	NASDAQ	OFIX	Thu, Nov 8, 2001	32.75	32.75	32.45	32.45
2380	NASDAQ	OFIX	Wed, Nov 7, 2001	32.50	32.79	32.37	32.59
2379	NASDAQ	OFIX	Tue, Nov 6, 2001	32.75	33.00	32.31	32.51
2378	NASDAQ	OFIX	Mon, Nov 5, 2001	32.82	32.82	32.00	32.55
2377	NASDAQ	OFIX	Fri, Nov 2, 2001	32.23	32.79	31.98	32.55
2376	NASDAQ	OFIX	Thu, Nov 1, 2001	31.75	32.38	31.75	32.30
2375	NASDAQ	OFIX	Wed, Oct 31, 2001	31.75	32.21	31.75	32.10
2374	NASDAQ	OFIX	Tue, Oct 30, 2001	31.10	31.66	31.10	31.55
2373	NASDAQ	OFIX	Mon, Oct 29, 2001	32.54	32.55	30.10	31.39
2372	NASDAQ	OFIX	Fri, Oct 26, 2001	34.00	34.00	31.75	32.00
2371	NASDAQ	OFIX	Thu, Oct 25, 2001	31.31	32.39	31.25	32.25
2370	NASDAQ	OFIX	Wed, Oct 24, 2001	30.95	31.47	30.75	31.33
2369	NASDAQ	OFIX	Tue, Oct 23, 2001	30.05	31.75	29.99	31.35
2368	NASDAQ	OFIX	Mon, Oct 22, 2001	29.24	30.12	28.79	29.68
2367	NASDAQ	OFIX	Fri, Oct 19, 2001	27.75	29.05	27.75	29.05
2366	NASDAQ	OFIX	Thu, Oct 18, 2001	28.34	28.50	28.06	28.40
2365	NASDAQ	OFIX	Wed, Oct 17, 2001	28.50	28.50	28.00	28.34
2364	NASDAQ	OFIX	Tue, Oct 16, 2001	28.05	28.33	27.96	27.96
2363	NASDAQ	OFIX	Mon, Oct 15, 2001	28.15	28.45	28.15	28.30
2362	NASDAQ	OFIX	Fri, Oct 12, 2001	28.30	28.67	28.15	28.30
2361	NASDAQ	OFIX	Thu, Oct 11, 2001	27.86	28.55	27.86	28.17
2360	NASDAQ	OFIX	Wed, Oct 10, 2001	28.12	28.50	28.12	28.20
2359	NASDAQ	OFIX	Tue, Oct 9, 2001	28.58	28.58	26.87	28.02
2358	NASDAQ	OFIX	Mon, Oct 8, 2001	28.50	28.79	28.15	28.41
2357	NASDAQ	OFIX	Fri, Oct 5, 2001	28.85	29.00	28.10	28.59
2356	NASDAQ	OFIX	Thu, Oct 4, 2001	29.42	29.42	28.75	29.03
2355	NASDAQ	OFIX	Wed, Oct 3, 2001	28.49	29.50	27.99	29.44
2354	NASDAQ	OFIX	Tue, Oct 2, 2001	28.49	29.20	28.06	29.00
2353	NASDAQ	OFIX	Mon, Oct 1, 2001	28.37	28.40	27.50	28.40
2352	NASDAQ	OFIX	Fri, Sep 28, 2001	27.99	28.55	27.81	28.50
2351	NASDAQ	OFIX	Thu, Sep 27, 2001	27.02	27.95	27.02	27.95
2350	NASDAQ	OFIX	Wed, Sep 26, 2001	27.22	27.47	27.01	27.15
2349	NASDAQ	OFIX	Tue, Sep 25, 2001	27.25	27.40	27.00	27.19
2348	NASDAQ	OFIX	Mon, Sep 24, 2001	26.99	27.50	26.71	27.00
2347	NASDAQ	OFIX	Fri, Sep 21, 2001	26.75	27.04	26.46	26.77
2346	NASDAQ	OFIX	Thu, Sep 20, 2001	26.93	27.15	26.93	27.08
2345	NASDAQ	OFIX	Wed, Sep 19, 2001	27.00	27.50	26.85	27.05
2344	NASDAQ	OFIX	Tue, Sep 18, 2001	27.85	27.85	26.90	27.43
2343	NASDAQ	OFIX	Mon, Sep 17, 2001	26.95	27.60	26.25	27.60
2342	NASDAQ	OFIX	Mon, Sep 10, 2001	27.80	28.00	27.41	27.79
2341	NASDAQ	OFIX	Fri, Sep 7, 2001	27.85	27.85	27.42	27.69
2340	NASDAQ	OFIX	Thu, Sep 6, 2001	27.44	28.08	27.40	27.45
2339	NASDAQ	OFIX	Wed, Sep 5, 2001	27.24	28.75	27.24	28.45
2338	NASDAQ	OFIX	Tue, Sep 4, 2001	27.01	28.00	27.00	27.45
2337	NASDAQ	OFIX	Fri, Aug 31, 2001	27.93	28.33	27.49	28.00
2336	NASDAQ	OFIX	Thu, Aug 30, 2001	27.03	28.25	26.62	27.75
2335	NASDAQ	OFIX	Wed, Aug 29, 2001	27.90	28.16	26.50	27.81
2334	NASDAQ	OFIX	Tue, Aug 28, 2001	29.74	30.45	28.10	29.10
2333	NASDAQ	OFIX	Mon, Aug 27, 2001	27.19	29.75	26.60	29.35
2332	NASDAQ	OFIX	Fri, Aug 24, 2001	26.72	27.07	26.72	26.85
2331	NASDAQ	OFIX	Thu, Aug 23, 2001	26.91	27.08	26.84	26.91
2330	NASDAQ	OFIX	Wed, Aug 22, 2001	26.77	27.18	26.75	27.00
2329	NASDAQ	OFIX	Tue, Aug 21, 2001	26.71	27.09	26.71	26.85
2328	NASDAQ	OFIX	Mon, Aug 20, 2001	26.58	27.00	26.58	27.00
2327	NASDAQ	OFIX	Fri, Aug 17, 2001	26.43	26.80	26.43	26.80
2326	NASDAQ	OFIX	Thu, Aug 16, 2001	26.70	26.99	26.40	26.40
2325	NASDAQ	OFIX	Wed, Aug 15, 2001	26.94	27.08	26.70	26.70
2324	NASDAQ	OFIX	Tue, Aug 14, 2001	26.50	26.85	26.50	26.75
2323	NASDAQ	OFIX	Mon, Aug 13, 2001	26.20	26.95	26.20	26.60
2322	NASDAQ	OFIX	Fri, Aug 10, 2001	26.40	26.70	26.25	26.25
2321	NASDAQ	OFIX	Thu, Aug 9, 2001	26.65	26.65	26.38	26.55
2320	NASDAQ	OFIX	Wed, Aug 8, 2001	26.95	26.95	26.38	26.65
2319	NASDAQ	OFIX	Tue, Aug 7, 2001	26.59	26.84	26.38	26.40
2318	NASDAQ	OFIX	Mon, Aug 6, 2001	26.50	26.99	26.50	26.50
2317	NASDAQ	OFIX	Fri, Aug 3, 2001	26.50	27.00	26.50	26.50
2316	NASDAQ	OFIX	Thu, Aug 2, 2001	27.00	27.10	26.31	26.65
2315	NASDAQ	OFIX	Wed, Aug 1, 2001	26.89	27.25	26.89	27.04
2314	NASDAQ	OFIX	Tue, Jul 31, 2001	25.15	26.90	25.15	26.90
2313	NASDAQ	OFIX	Mon, Jul 30, 2001	25.12	25.25	24.50	25.25
2312	NASDAQ	OFIX	Fri, Jul 27, 2001	24.26	25.25	24.26	25.12
2311	NASDAQ	OFIX	Thu, Jul 26, 2001	24.00	24.75	24.00	24.75
2310	NASDAQ	OFIX	Wed, Jul 25, 2001	23.80	24.85	23.80	24.65
2309	NASDAQ	OFIX	Tue, Jul 24, 2001	23.90	24.27	23.65	24.15
2308	NASDAQ	OFIX	Mon, Jul 23, 2001	24.00	24.14	23.85	24.00
2307	NASDAQ	OFIX	Fri, Jul 20, 2001	23.82	24.47	23.65	24.20
2306	NASDAQ	OFIX	Thu, Jul 19, 2001	23.27	24.35	23.27	24.35
2305	NASDAQ	OFIX	Wed, Jul 18, 2001	24.85	24.85	23.17	23.27
2304	NASDAQ	OFIX	Tue, Jul 17, 2001	20.95	24.87	20.95	24.85
2303	NASDAQ	OFIX	Mon, Jul 16, 2001	25.18	25.60	20.51	20.90
2302	NASDAQ	OFIX	Fri, Jul 13, 2001	25.21	25.26	25.20	25.25
2301	NASDAQ	OFIX	Thu, Jul 12, 2001	25.16	25.55	25.16	25.55
2300	NASDAQ	OFIX	Wed, Jul 11, 2001	24.81	25.59	24.81	25.59
2299	NASDAQ	OFIX	Tue, Jul 10, 2001	24.76	25.46	24.76	25.46
2298	NASDAQ	OFIX	Mon, Jul 9, 2001	25.26	25.26	25.00	25.01
2297	NASDAQ	OFIX	Fri, Jul 6, 2001	25.59	25.59	25.00	25.25
2296	NASDAQ	OFIX	Thu, Jul 5, 2001	26.20	26.20	25.59	25.59
2295	NASDAQ	OFIX	Tue, Jul 3, 2001	26.40	26.40	25.90	26.20
2294	NASDAQ	OFIX	Mon, Jul 2, 2001	27.00	27.00	26.50	26.50
2293	NASDAQ	OFIX	Fri, Jun 29, 2001	26.70	26.98	26.70	26.83
2292	NASDAQ	OFIX	Thu, Jun 28, 2001	25.50	26.75	25.20	26.73
2291	NASDAQ	OFIX	Wed, Jun 27, 2001	24.90	25.56	24.90	25.23
2290	NASDAQ	OFIX	Tue, Jun 26, 2001	24.90	25.05	24.90	24.93
2289	NASDAQ	OFIX	Mon, Jun 25, 2001	25.00	25.05	24.90	25.05
2288	NASDAQ	OFIX	Fri, Jun 22, 2001	24.93	24.99	24.40	24.99
2287	NASDAQ	OFIX	Thu, Jun 21, 2001	24.75	25.13	24.58	25.00
2286	NASDAQ	OFIX	Wed, Jun 20, 2001	24.68	25.25	24.68	25.25
2285	NASDAQ	OFIX	Tue, Jun 19, 2001	24.62	24.75	24.58	24.75
2284	NASDAQ	OFIX	Mon, Jun 18, 2001	24.86	24.86	24.56	24.80
2283	NASDAQ	OFIX	Fri, Jun 15, 2001	25.05	25.15	24.75	25.00
2282	NASDAQ	OFIX	Thu, Jun 14, 2001	24.75	25.15	24.75	25.14
2281	NASDAQ	OFIX	Wed, Jun 13, 2001	24.80	25.15	24.80	24.90
2280	NASDAQ	OFIX	Tue, Jun 12, 2001	24.68	25.15	24.68	25.14
2279	NASDAQ	OFIX	Mon, Jun 11, 2001	25.44	25.44	24.75	24.90
2278	NASDAQ	OFIX	Fri, Jun 8, 2001	25.00	25.50	24.94	25.00
2277	NASDAQ	OFIX	Thu, Jun 7, 2001	25.99	25.99	25.14	25.25
2276	NASDAQ	OFIX	Wed, Jun 6, 2001	26.10	26.11	25.30	25.60
2275	NASDAQ	OFIX	Tue, Jun 5, 2001	26.00	26.94	26.00	26.90
2274	NASDAQ	OFIX	Mon, Jun 4, 2001	25.40	26.25	25.40	26.00
2273	NASDAQ	OFIX	Fri, Jun 1, 2001	26.02	26.40	25.45	26.13
2272	NASDAQ	OFIX	Thu, May 31, 2001	26.09	26.75	26.06	26.14
2271	NASDAQ	OFIX	Wed, May 30, 2001	26.23	26.40	26.02	26.40
2270	NASDAQ	OFIX	Tue, May 29, 2001	26.30	26.88	26.02	26.88
2269	NASDAQ	OFIX	Fri, May 25, 2001	26.64	26.95	25.98	26.40
2268	NASDAQ	OFIX	Thu, May 24, 2001	26.75	26.94	26.64	26.76
2267	NASDAQ	OFIX	Wed, May 23, 2001	27.00	27.00	26.70	26.96
2266	NASDAQ	OFIX	Tue, May 22, 2001	26.90	27.00	26.65	27.00
2265	NASDAQ	OFIX	Mon, May 21, 2001	26.82	27.07	26.80	26.99
2264	NASDAQ	OFIX	Fri, May 18, 2001	26.75	26.99	26.55	26.75
2263	NASDAQ	OFIX	Thu, May 17, 2001	26.04	26.80	26.00	26.56
2262	NASDAQ	OFIX	Wed, May 16, 2001	25.91	26.10	25.91	26.02
2261	NASDAQ	OFIX	Tue, May 15, 2001	26.00	26.06	25.80	26.00
2260	NASDAQ	OFIX	Mon, May 14, 2001	25.75	26.12	25.60	26.00
2259	NASDAQ	OFIX	Fri, May 11, 2001	25.90	26.05	25.55	25.80
2258	NASDAQ	OFIX	Thu, May 10, 2001	25.95	26.05	25.75	26.00
2257	NASDAQ	OFIX	Wed, May 9, 2001	26.00	26.00	25.81	25.95
2256	NASDAQ	OFIX	Tue, May 8, 2001	25.75	26.00	25.50	26.00
2255	NASDAQ	OFIX	Mon, May 7, 2001	25.99	26.00	25.30	25.43
2254	NASDAQ	OFIX	Fri, May 4, 2001	24.92	25.92	24.92	25.92
2253	NASDAQ	OFIX	Thu, May 3, 2001	24.90	25.40	24.88	25.25
2252	NASDAQ	OFIX	Wed, May 2, 2001	25.00	25.06	24.90	25.01
2251	NASDAQ	OFIX	Tue, May 1, 2001	24.70	25.12	24.70	25.12
2250	NASDAQ	OFIX	Mon, Apr 30, 2001	25.04	25.09	24.55	25.09
2249	NASDAQ	OFIX	Fri, Apr 27, 2001	24.75	25.25	24.51	25.10
2248	NASDAQ	OFIX	Thu, Apr 26, 2001	24.89	25.00	24.51	24.75
2247	NASDAQ	OFIX	Wed, Apr 25, 2001	24.21	24.89	24.21	24.80
2246	NASDAQ	OFIX	Tue, Apr 24, 2001	24.37	24.46	24.16	24.25
2245	NASDAQ	OFIX	Mon, Apr 23, 2001	24.13	24.81	24.13	24.25
2244	NASDAQ	OFIX	Fri, Apr 20, 2001	24.49	24.49	24.02	24.13
2243	NASDAQ	OFIX	Thu, Apr 19, 2001	24.00	24.40	23.86	24.25
2242	NASDAQ	OFIX	Wed, Apr 18, 2001	24.05	24.29	24.00	24.29
2241	NASDAQ	OFIX	Tue, Apr 17, 2001	23.84	24.14	23.84	24.00
2240	NASDAQ	OFIX	Mon, Apr 16, 2001	24.75	24.87	23.60	24.25
2239	NASDAQ	OFIX	Thu, Apr 12, 2001	23.20	24.75	23.20	24.70
2238	NASDAQ	OFIX	Wed, Apr 11, 2001	23.34	24.20	23.34	24.00
2237	NASDAQ	OFIX	Tue, Apr 10, 2001	23.63	24.01	23.08	23.43
2236	NASDAQ	OFIX	Mon, Apr 9, 2001	22.85	23.50	22.85	23.50
2235	NASDAQ	OFIX	Fri, Apr 6, 2001	22.69	23.00	22.44	22.81
2234	NASDAQ	OFIX	Thu, Apr 5, 2001	22.63	23.00	22.63	22.69
2233	NASDAQ	OFIX	Wed, Apr 4, 2001	22.50	22.94	22.13	22.81
2232	NASDAQ	OFIX	Tue, Apr 3, 2001	23.00	23.00	22.25	22.50
2231	NASDAQ	OFIX	Mon, Apr 2, 2001	22.75	24.13	22.75	23.63
2230	NASDAQ	OFIX	Fri, Mar 30, 2001	22.25	22.75	22.00	22.56
2229	NASDAQ	OFIX	Thu, Mar 29, 2001	22.00	22.50	22.00	22.06
2228	NASDAQ	OFIX	Wed, Mar 28, 2001	22.00	22.69	21.88	22.00
2227	NASDAQ	OFIX	Tue, Mar 27, 2001	21.88	22.13	21.88	22.00
2226	NASDAQ	OFIX	Mon, Mar 26, 2001	22.00	22.13	21.88	21.88
2225	NASDAQ	OFIX	Fri, Mar 23, 2001	21.75	22.13	21.75	22.00
2224	NASDAQ	OFIX	Thu, Mar 22, 2001	21.75	22.00	21.63	21.94
2223	NASDAQ	OFIX	Wed, Mar 21, 2001	22.00	22.00	21.63	21.63
2222	NASDAQ	OFIX	Tue, Mar 20, 2001	22.25	22.56	22.06	22.06
2221	NASDAQ	OFIX	Mon, Mar 19, 2001	22.13	22.50	21.50	22.50
2220	NASDAQ	OFIX	Fri, Mar 16, 2001	21.81	22.25	21.75	22.25
2219	NASDAQ	OFIX	Thu, Mar 15, 2001	21.81	22.00	21.75	21.81
2218	NASDAQ	OFIX	Wed, Mar 14, 2001	21.75	22.13	21.75	21.94
2217	NASDAQ	OFIX	Tue, Mar 13, 2001	21.63	22.38	21.63	21.88
2216	NASDAQ	OFIX	Mon, Mar 12, 2001	22.38	22.63	21.63	21.63
2215	NASDAQ	OFIX	Fri, Mar 9, 2001	22.50	22.69	22.13	22.38
2214	NASDAQ	OFIX	Thu, Mar 8, 2001	21.63	22.75	21.63	22.25
2213	NASDAQ	OFIX	Wed, Mar 7, 2001	21.19	21.44	21.19	21.44
2212	NASDAQ	OFIX	Tue, Mar 6, 2001	20.25	21.25	20.25	21.06
2211	NASDAQ	OFIX	Mon, Mar 5, 2001	21.00	21.00	20.63	20.63
2210	NASDAQ	OFIX	Fri, Mar 2, 2001	21.75	21.75	20.88	21.06
2209	NASDAQ	OFIX	Thu, Mar 1, 2001	21.75	21.75	21.13	21.50
2208	NASDAQ	OFIX	Wed, Feb 28, 2001	20.25	22.44	20.25	21.88
2207	NASDAQ	OFIX	Tue, Feb 27, 2001	20.75	20.81	20.38	20.81
2206	NASDAQ	OFIX	Mon, Feb 26, 2001	20.38	20.94	20.38	20.63
2205	NASDAQ	OFIX	Fri, Feb 23, 2001	20.63	20.63	20.25	20.50
2204	NASDAQ	OFIX	Thu, Feb 22, 2001	21.03	21.38	20.00	20.63
2203	NASDAQ	OFIX	Wed, Feb 21, 2001	21.63	21.63	20.75	21.25
2202	NASDAQ	OFIX	Tue, Feb 20, 2001	21.63	21.63	21.00	21.31
2201	NASDAQ	OFIX	Fri, Feb 16, 2001	20.06	21.88	20.06	21.38
2200	NASDAQ	OFIX	Thu, Feb 15, 2001	20.25	20.88	20.19	20.88
2199	NASDAQ	OFIX	Wed, Feb 14, 2001	20.13	20.50	20.13	20.50
2198	NASDAQ	OFIX	Tue, Feb 13, 2001	21.19	21.50	20.50	20.75
2197	NASDAQ	OFIX	Mon, Feb 12, 2001	21.75	21.75	20.25	21.13
2196	NASDAQ	OFIX	Fri, Feb 9, 2001	22.00	22.00	21.38	21.63
2195	NASDAQ	OFIX	Thu, Feb 8, 2001	22.13	22.13	21.63	22.00
2194	NASDAQ	OFIX	Wed, Feb 7, 2001	21.25	22.13	21.25	21.25
2193	NASDAQ	OFIX	Tue, Feb 6, 2001	21.75	22.25	21.75	22.00
2192	NASDAQ	OFIX	Mon, Feb 5, 2001	22.38	22.38	21.81	22.13
2191	NASDAQ	OFIX	Fri, Feb 2, 2001	22.00	22.25	21.94	22.13
2190	NASDAQ	OFIX	Thu, Feb 1, 2001	22.00	22.25	21.75	22.00
2189	NASDAQ	OFIX	Wed, Jan 31, 2001	21.94	22.06	21.75	21.81
2188	NASDAQ	OFIX	Tue, Jan 30, 2001	23.06	23.06	22.00	22.25
2187	NASDAQ	OFIX	Mon, Jan 29, 2001	21.88	23.00	21.50	23.00
2186	NASDAQ	OFIX	Fri, Jan 26, 2001	21.38	21.50	21.38	21.50
2185	NASDAQ	OFIX	Thu, Jan 25, 2001	21.44	22.75	21.38	21.88
2184	NASDAQ	OFIX	Wed, Jan 24, 2001	21.50	22.25	21.50	22.25
2183	NASDAQ	OFIX	Tue, Jan 23, 2001	21.38	22.00	21.13	22.00
2182	NASDAQ	OFIX	Mon, Jan 22, 2001	21.13	21.63	21.13	21.63
2181	NASDAQ	OFIX	Fri, Jan 19, 2001	22.00	22.00	21.25	21.25
2180	NASDAQ	OFIX	Thu, Jan 18, 2001	22.00	22.00	20.88	21.06
2179	NASDAQ	OFIX	Wed, Jan 17, 2001	22.00	22.19	21.00	21.50
2178	NASDAQ	OFIX	Tue, Jan 16, 2001	20.75	21.94	20.50	21.75
2177	NASDAQ	OFIX	Fri, Jan 12, 2001	20.50	20.88	20.13	20.88
2176	NASDAQ	OFIX	Thu, Jan 11, 2001	21.00	21.25	20.13	20.25
2175	NASDAQ	OFIX	Wed, Jan 10, 2001	19.75	21.13	19.75	21.00
2174	NASDAQ	OFIX	Tue, Jan 9, 2001	19.38	19.75	19.38	19.75
2173	NASDAQ	OFIX	Mon, Jan 8, 2001	19.38	19.56	19.25	19.38
2172	NASDAQ	OFIX	Fri, Jan 5, 2001	19.63	19.63	19.38	19.38
2171	NASDAQ	OFIX	Thu, Jan 4, 2001	19.25	19.69	19.25	19.44
2170	NASDAQ	OFIX	Wed, Jan 3, 2001	19.25	19.69	19.25	19.69
2169	NASDAQ	OFIX	Tue, Jan 2, 2001	19.25	19.75	19.13	19.63
2168	NASDAQ	OFIX	Fri, Dec 29, 2000	19.63	19.63	18.94	19.13
2167	NASDAQ	OFIX	Thu, Dec 28, 2000	19.63	19.63	19.19	19.25
2166	NASDAQ	OFIX	Wed, Dec 27, 2000	19.00	19.50	19.00	19.50
2165	NASDAQ	OFIX	Tue, Dec 26, 2000	18.88	19.50	18.88	19.00
2164	NASDAQ	OFIX	Fri, Dec 22, 2000	20.00	20.00	19.25	19.38
2163	NASDAQ	OFIX	Thu, Dec 21, 2000	19.63	20.25	19.31	19.44
2162	NASDAQ	OFIX	Wed, Dec 20, 2000	19.63	20.00	19.63	19.75
2161	NASDAQ	OFIX	Tue, Dec 19, 2000	20.00	20.25	19.63	19.88
2160	NASDAQ	OFIX	Mon, Dec 18, 2000	20.13	20.19	19.88	19.94
2159	NASDAQ	OFIX	Fri, Dec 15, 2000	19.88	20.00	19.75	19.94
2158	NASDAQ	OFIX	Thu, Dec 14, 2000	19.88	20.13	19.88	20.13
2157	NASDAQ	OFIX	Wed, Dec 13, 2000	20.00	20.25	19.50	19.94
2156	NASDAQ	OFIX	Tue, Dec 12, 2000	19.88	20.00	19.56	19.56
2155	NASDAQ	OFIX	Mon, Dec 11, 2000	19.25	19.94	19.00	19.50
2154	NASDAQ	OFIX	Fri, Dec 8, 2000	19.50	19.88	19.06	19.06
2153	NASDAQ	OFIX	Thu, Dec 7, 2000	18.69	19.44	18.69	19.44
2152	NASDAQ	OFIX	Wed, Dec 6, 2000	18.75	19.00	18.63	18.69
2151	NASDAQ	OFIX	Tue, Dec 5, 2000	18.63	18.88	18.63	18.88
2150	NASDAQ	OFIX	Mon, Dec 4, 2000	18.56	18.81	18.44	18.69
2149	NASDAQ	OFIX	Fri, Dec 1, 2000	18.63	18.75	18.50	18.56
2148	NASDAQ	OFIX	Thu, Nov 30, 2000	18.63	19.00	18.63	18.63
2147	NASDAQ	OFIX	Wed, Nov 29, 2000	18.50	19.00	18.44	19.00
2146	NASDAQ	OFIX	Tue, Nov 28, 2000	18.63	18.63	18.44	18.44
2145	NASDAQ	OFIX	Mon, Nov 27, 2000	18.63	18.88	18.63	18.88
2144	NASDAQ	OFIX	Fri, Nov 24, 2000	18.88	18.88	18.50	18.75
2143	NASDAQ	OFIX	Wed, Nov 22, 2000	18.25	18.50	14.33	18.25
2142	NASDAQ	OFIX	Tue, Nov 21, 2000	19.38	19.38	18.44	18.44
2141	NASDAQ	OFIX	Mon, Nov 20, 2000	20.00	20.00	18.88	18.88
2140	NASDAQ	OFIX	Fri, Nov 17, 2000	20.00	20.50	19.00	19.50
2139	NASDAQ	OFIX	Thu, Nov 16, 2000	20.75	20.88	19.00	19.25
2138	NASDAQ	OFIX	Wed, Nov 15, 2000	21.00	21.25	20.25	20.56
2137	NASDAQ	OFIX	Tue, Nov 14, 2000	20.00	21.00	20.00	20.81
2136	NASDAQ	OFIX	Mon, Nov 13, 2000	19.75	19.88	19.00	19.81
2135	NASDAQ	OFIX	Fri, Nov 10, 2000	19.88	19.88	19.38	19.38
2134	NASDAQ	OFIX	Thu, Nov 9, 2000	20.19	20.19	19.88	19.88
2133	NASDAQ	OFIX	Wed, Nov 8, 2000	20.00	20.19	20.00	20.00
2132	NASDAQ	OFIX	Tue, Nov 7, 2000	20.13	20.38	19.75	20.00
2131	NASDAQ	OFIX	Mon, Nov 6, 2000	20.25	20.25	19.63	20.13
2130	NASDAQ	OFIX	Fri, Nov 3, 2000	20.50	20.50	19.50	19.63
2129	NASDAQ	OFIX	Thu, Nov 2, 2000	20.25	21.00	20.00	20.00
2128	NASDAQ	OFIX	Wed, Nov 1, 2000	21.13	21.13	20.00	20.81
2127	NASDAQ	OFIX	Tue, Oct 31, 2000	20.63	21.25	20.06	21.00
2126	NASDAQ	OFIX	Mon, Oct 30, 2000	20.56	20.63	20.00	20.13
2125	NASDAQ	OFIX	Fri, Oct 27, 2000	21.00	21.00	20.13	20.50
2124	NASDAQ	OFIX	Thu, Oct 26, 2000	20.50	20.88	19.88	20.00
2123	NASDAQ	OFIX	Wed, Oct 25, 2000	20.63	21.00	19.94	20.00
2122	NASDAQ	OFIX	Tue, Oct 24, 2000	21.00	21.13	20.25	21.00
2121	NASDAQ	OFIX	Mon, Oct 23, 2000	20.13	20.63	19.94	19.94
2120	NASDAQ	OFIX	Fri, Oct 20, 2000	20.25	20.63	20.06	20.06
2119	NASDAQ	OFIX	Thu, Oct 19, 2000	20.69	21.00	20.25	20.50
2118	NASDAQ	OFIX	Wed, Oct 18, 2000	20.00	20.75	20.00	20.25
2117	NASDAQ	OFIX	Tue, Oct 17, 2000	20.25	21.25	20.25	20.88
2116	NASDAQ	OFIX	Mon, Oct 16, 2000	19.88	21.00	19.75	20.25
2115	NASDAQ	OFIX	Fri, Oct 13, 2000	20.50	21.00	19.75	19.75
2114	NASDAQ	OFIX	Thu, Oct 12, 2000	21.50	21.75	20.50	20.50
2113	NASDAQ	OFIX	Wed, Oct 11, 2000	21.25	21.50	21.00	21.00
2112	NASDAQ	OFIX	Tue, Oct 10, 2000	20.44	22.38	20.44	21.25
2111	NASDAQ	OFIX	Mon, Oct 9, 2000	21.00	21.13	20.06	20.38
2110	NASDAQ	OFIX	Fri, Oct 6, 2000	22.00	22.56	20.75	20.75
2109	NASDAQ	OFIX	Thu, Oct 5, 2000	22.81	23.13	22.38	22.50
2108	NASDAQ	OFIX	Wed, Oct 4, 2000	22.88	23.13	22.63	22.94
2107	NASDAQ	OFIX	Tue, Oct 3, 2000	22.50	23.75	22.50	22.50
2106	NASDAQ	OFIX	Mon, Oct 2, 2000	24.63	24.63	22.38	22.38
2105	NASDAQ	OFIX	Fri, Sep 29, 2000	25.38	25.50	22.38	24.75
2104	NASDAQ	OFIX	Thu, Sep 28, 2000	23.00	26.25	22.25	24.63
2103	NASDAQ	OFIX	Wed, Sep 27, 2000	20.19	25.00	20.19	22.13
2102	NASDAQ	OFIX	Tue, Sep 26, 2000	20.19	20.31	20.19	20.25
2101	NASDAQ	OFIX	Mon, Sep 25, 2000	20.00	20.50	20.00	20.25
2100	NASDAQ	OFIX	Fri, Sep 22, 2000	20.00	20.38	19.88	20.19
2099	NASDAQ	OFIX	Thu, Sep 21, 2000	20.25	20.38	20.13	20.25
2098	NASDAQ	OFIX	Wed, Sep 20, 2000	19.88	20.50	19.75	20.50
2097	NASDAQ	OFIX	Tue, Sep 19, 2000	20.13	20.13	20.00	20.06
2096	NASDAQ	OFIX	Mon, Sep 18, 2000	20.00	20.06	19.75	20.00
2095	NASDAQ	OFIX	Fri, Sep 15, 2000	20.00	20.25	19.88	20.25
2094	NASDAQ	OFIX	Thu, Sep 14, 2000	20.13	20.31	20.00	20.00
2093	NASDAQ	OFIX	Wed, Sep 13, 2000	19.88	20.25	19.75	20.13
2092	NASDAQ	OFIX	Tue, Sep 12, 2000	20.00	20.13	19.50	19.94
2091	NASDAQ	OFIX	Mon, Sep 11, 2000	20.38	20.38	19.63	19.88
2090	NASDAQ	OFIX	Fri, Sep 8, 2000	20.00	20.13	19.94	20.13
2089	NASDAQ	OFIX	Thu, Sep 7, 2000	20.50	20.50	19.88	20.13
2088	NASDAQ	OFIX	Wed, Sep 6, 2000	20.75	20.88	20.13	20.31
2087	NASDAQ	OFIX	Tue, Sep 5, 2000	19.88	21.00	19.63	21.00
2086	NASDAQ	OFIX	Fri, Sep 1, 2000	19.38	19.38	19.00	19.38
2085	NASDAQ	OFIX	Thu, Aug 31, 2000	19.13	19.38	19.13	19.13
2084	NASDAQ	OFIX	Wed, Aug 30, 2000	19.00	19.13	18.81	19.13
2083	NASDAQ	OFIX	Tue, Aug 29, 2000	18.81	18.88	18.75	18.88
2082	NASDAQ	OFIX	Mon, Aug 28, 2000	18.75	19.00	18.75	19.00
2081	NASDAQ	OFIX	Fri, Aug 25, 2000	19.00	19.00	18.94	18.94
2080	NASDAQ	OFIX	Thu, Aug 24, 2000	18.88	19.13	18.75	18.75
2079	NASDAQ	OFIX	Wed, Aug 23, 2000	19.03	19.19	18.75	18.75
2078	NASDAQ	OFIX	Tue, Aug 22, 2000	19.13	19.19	19.13	19.13
2077	NASDAQ	OFIX	Mon, Aug 21, 2000	19.38	19.50	19.13	19.13
2076	NASDAQ	OFIX	Fri, Aug 18, 2000	19.75	19.75	19.38	19.38
2075	NASDAQ	OFIX	Thu, Aug 17, 2000	19.25	19.50	19.25	19.25
2074	NASDAQ	OFIX	Wed, Aug 16, 2000	19.50	19.63	19.13	19.25
2073	NASDAQ	OFIX	Tue, Aug 15, 2000	19.25	20.00	19.25	19.38
2072	NASDAQ	OFIX	Mon, Aug 14, 2000	19.25	19.38	19.00	19.38
2071	NASDAQ	OFIX	Fri, Aug 11, 2000	18.94	19.25	18.88	19.25
2070	NASDAQ	OFIX	Thu, Aug 10, 2000	18.88	19.13	18.81	18.81
2069	NASDAQ	OFIX	Wed, Aug 9, 2000	18.88	19.00	18.75	19.00
2068	NASDAQ	OFIX	Tue, Aug 8, 2000	19.00	19.25	18.88	19.25
2067	NASDAQ	OFIX	Mon, Aug 7, 2000	19.81	19.81	19.25	19.25
2066	NASDAQ	OFIX	Fri, Aug 4, 2000	19.00	19.63	18.88	19.25
2065	NASDAQ	OFIX	Thu, Aug 3, 2000	19.13	19.38	19.13	19.13
2064	NASDAQ	OFIX	Wed, Aug 2, 2000	19.25	19.88	19.25	19.38
2063	NASDAQ	OFIX	Tue, Aug 1, 2000	19.75	19.88	19.25	19.50
2062	NASDAQ	OFIX	Mon, Jul 31, 2000	19.75	19.88	19.25	19.88
2061	NASDAQ	OFIX	Fri, Jul 28, 2000	20.00	20.00	18.88	19.88
2060	NASDAQ	OFIX	Thu, Jul 27, 2000	19.75	20.38	19.75	19.75
2059	NASDAQ	OFIX	Wed, Jul 26, 2000	20.00	20.13	19.63	20.00
2058	NASDAQ	OFIX	Tue, Jul 25, 2000	20.13	20.13	19.88	19.94
2057	NASDAQ	OFIX	Mon, Jul 24, 2000	20.09	20.38	19.81	19.88
2056	NASDAQ	OFIX	Fri, Jul 21, 2000	20.13	20.13	20.00	20.00
2055	NASDAQ	OFIX	Thu, Jul 20, 2000	19.81	20.25	19.81	20.25
2054	NASDAQ	OFIX	Wed, Jul 19, 2000	20.00	20.25	19.88	20.25
2053	NASDAQ	OFIX	Tue, Jul 18, 2000	20.06	20.06	19.81	19.94
2052	NASDAQ	OFIX	Mon, Jul 17, 2000	19.81	20.00	19.75	20.00
2051	NASDAQ	OFIX	Fri, Jul 14, 2000	19.88	20.00	19.88	20.00
2050	NASDAQ	OFIX	Thu, Jul 13, 2000	20.25	20.38	19.88	19.94
2049	NASDAQ	OFIX	Wed, Jul 12, 2000	19.94	20.25	19.94	20.13
2048	NASDAQ	OFIX	Tue, Jul 11, 2000	19.94	20.25	19.94	19.94
2047	NASDAQ	OFIX	Mon, Jul 10, 2000	20.00	20.19	19.88	20.19
2046	NASDAQ	OFIX	Fri, Jul 7, 2000	20.13	20.25	19.88	20.00
2045	NASDAQ	OFIX	Thu, Jul 6, 2000	18.00	20.25	18.00	20.13
2044	NASDAQ	OFIX	Wed, Jul 5, 2000	17.75	18.13	17.75	17.88
2043	NASDAQ	OFIX	Mon, Jul 3, 2000	17.63	17.88	17.63	17.88
2042	NASDAQ	OFIX	Fri, Jun 30, 2000	17.75	17.88	17.75	17.88
2041	NASDAQ	OFIX	Thu, Jun 29, 2000	17.88	18.00	17.56	17.88
2040	NASDAQ	OFIX	Wed, Jun 28, 2000	18.00	18.25	17.50	17.75
2039	NASDAQ	OFIX	Tue, Jun 27, 2000	17.69	18.25	17.69	18.25
2038	NASDAQ	OFIX	Mon, Jun 26, 2000	17.69	17.69	17.69	17.69
2037	NASDAQ	OFIX	Fri, Jun 23, 2000	17.63	18.25	17.63	17.75
2036	NASDAQ	OFIX	Thu, Jun 22, 2000	17.88	18.38	17.63	17.88
2035	NASDAQ	OFIX	Wed, Jun 21, 2000	18.38	18.38	18.00	18.00
2034	NASDAQ	OFIX	Tue, Jun 20, 2000	17.75	18.50	17.75	18.31
2033	NASDAQ	OFIX	Mon, Jun 19, 2000	17.13	17.75	17.13	17.38
2032	NASDAQ	OFIX	Fri, Jun 16, 2000	17.25	18.00	17.13	17.13
2031	NASDAQ	OFIX	Thu, Jun 15, 2000	18.25	18.25	17.00	17.50
2030	NASDAQ	OFIX	Wed, Jun 14, 2000	18.38	18.56	18.00	18.06
2029	NASDAQ	OFIX	Tue, Jun 13, 2000	17.94	18.50	17.94	18.50
2028	NASDAQ	OFIX	Mon, Jun 12, 2000	18.13	18.13	17.63	17.63
2027	NASDAQ	OFIX	Fri, Jun 9, 2000	18.38	18.38	17.13	18.00
2026	NASDAQ	OFIX	Thu, Jun 8, 2000	18.50	18.50	17.00	17.00
2025	NASDAQ	OFIX	Wed, Jun 7, 2000	18.38	18.50	17.00	17.50
2024	NASDAQ	OFIX	Tue, Jun 6, 2000	17.38	18.00	17.13	17.13
2023	NASDAQ	OFIX	Mon, Jun 5, 2000	17.38	18.50	17.38	18.50
2022	NASDAQ	OFIX	Fri, Jun 2, 2000	17.50	18.50	17.38	17.38
2021	NASDAQ	OFIX	Thu, Jun 1, 2000	18.50	18.50	17.25	17.25
2020	NASDAQ	OFIX	Wed, May 31, 2000	18.25	18.50	17.25	18.38
2019	NASDAQ	OFIX	Tue, May 30, 2000	17.50	18.50	17.13	18.38
2018	NASDAQ	OFIX	Fri, May 26, 2000	17.50	17.63	17.31	17.63
2017	NASDAQ	OFIX	Thu, May 25, 2000	16.88	17.25	16.75	16.75
2016	NASDAQ	OFIX	Wed, May 24, 2000	17.50	18.13	16.94	17.06
2015	NASDAQ	OFIX	Tue, May 23, 2000	17.50	17.50	17.25	17.31
2014	NASDAQ	OFIX	Mon, May 22, 2000	16.88	17.50	16.75	17.50
2013	NASDAQ	OFIX	Fri, May 19, 2000	17.00	17.38	17.00	17.00
2012	NASDAQ	OFIX	Thu, May 18, 2000	17.13	17.88	17.00	17.50
2011	NASDAQ	OFIX	Wed, May 17, 2000	18.00	18.00	17.00	17.06
2010	NASDAQ	OFIX	Tue, May 16, 2000	18.00	18.25	17.06	17.38
2009	NASDAQ	OFIX	Mon, May 15, 2000	17.13	19.25	17.13	17.88
2008	NASDAQ	OFIX	Fri, May 12, 2000	16.75	17.00	16.75	16.88
2007	NASDAQ	OFIX	Thu, May 11, 2000	16.69	17.25	16.50	16.88
2006	NASDAQ	OFIX	Wed, May 10, 2000	16.88	17.00	16.50	16.63
2005	NASDAQ	OFIX	Tue, May 9, 2000	17.38	17.38	16.75	17.13
2004	NASDAQ	OFIX	Mon, May 8, 2000	17.00	17.13	17.00	17.13
2003	NASDAQ	OFIX	Fri, May 5, 2000	17.75	17.75	17.25	17.25
2002	NASDAQ	OFIX	Thu, May 4, 2000	17.25	17.75	17.25	17.38
2001	NASDAQ	OFIX	Wed, May 3, 2000	17.50	17.50	17.25	17.25
2000	NASDAQ	OFIX	Tue, May 2, 2000	17.63	18.00	17.50	17.56
1999	NASDAQ	OFIX	Mon, May 1, 2000	18.00	18.50	17.75	17.75
1998	NASDAQ	OFIX	Fri, Apr 28, 2000	19.00	19.00	18.13	18.50
1997	NASDAQ	OFIX	Thu, Apr 27, 2000	17.63	19.63	17.13	19.00
1996	NASDAQ	OFIX	Wed, Apr 26, 2000	17.00	17.25	17.00	17.25
1995	NASDAQ	OFIX	Tue, Apr 25, 2000	17.25	17.50	16.50	17.25
1994	NASDAQ	OFIX	Mon, Apr 24, 2000	16.38	17.50	15.88	17.00
1993	NASDAQ	OFIX	Thu, Apr 20, 2000	16.88	17.25	15.88	16.00
1992	NASDAQ	OFIX	Wed, Apr 19, 2000	15.88	16.75	15.88	16.75
1991	NASDAQ	OFIX	Tue, Apr 18, 2000	16.00	16.06	15.72	15.94
1990	NASDAQ	OFIX	Mon, Apr 17, 2000	16.00	16.38	15.38	15.88
1989	NASDAQ	OFIX	Fri, Apr 14, 2000	16.50	16.63	16.25	16.25
1988	NASDAQ	OFIX	Thu, Apr 13, 2000	16.50	17.00	16.50	16.63
1987	NASDAQ	OFIX	Wed, Apr 12, 2000	16.50	17.00	16.50	16.75
1986	NASDAQ	OFIX	Tue, Apr 11, 2000	16.81	17.25	16.50	16.63
1985	NASDAQ	OFIX	Mon, Apr 10, 2000	17.38	17.63	16.63	17.19
1984	NASDAQ	OFIX	Fri, Apr 7, 2000	16.50	17.13	16.50	16.75
1983	NASDAQ	OFIX	Thu, Apr 6, 2000	16.75	17.13	16.25	17.00
1982	NASDAQ	OFIX	Wed, Apr 5, 2000	16.25	16.75	16.00	16.63
1981	NASDAQ	OFIX	Tue, Apr 4, 2000	18.00	18.00	16.19	16.50
1980	NASDAQ	OFIX	Mon, Apr 3, 2000	17.25	18.00	17.19	17.25
1979	NASDAQ	OFIX	Fri, Mar 31, 2000	18.13	18.13	17.38	17.50
1978	NASDAQ	OFIX	Thu, Mar 30, 2000	18.88	18.88	18.13	18.38
1977	NASDAQ	OFIX	Wed, Mar 29, 2000	19.88	20.00	18.88	18.88
1976	NASDAQ	OFIX	Tue, Mar 28, 2000	19.63	19.75	19.38	19.50
1975	NASDAQ	OFIX	Mon, Mar 27, 2000	19.38	19.56	19.19	19.56
1974	NASDAQ	OFIX	Fri, Mar 24, 2000	19.00	19.25	18.50	19.25
1973	NASDAQ	OFIX	Thu, Mar 23, 2000	18.50	21.00	17.63	17.88
1972	NASDAQ	OFIX	Wed, Mar 22, 2000	18.25	18.50	17.50	18.50
1971	NASDAQ	OFIX	Tue, Mar 21, 2000	17.00	18.50	16.44	17.63
1970	NASDAQ	OFIX	Mon, Mar 20, 2000	16.50	18.25	16.50	18.25
1969	NASDAQ	OFIX	Fri, Mar 17, 2000	16.38	17.13	16.38	16.75
1968	NASDAQ	OFIX	Thu, Mar 16, 2000	17.13	17.63	16.44	16.50
1967	NASDAQ	OFIX	Wed, Mar 15, 2000	17.88	17.94	17.13	17.19
1966	NASDAQ	OFIX	Tue, Mar 14, 2000	19.00	19.25	17.75	17.75
1965	NASDAQ	OFIX	Mon, Mar 13, 2000	18.81	19.25	18.75	19.13
1964	NASDAQ	OFIX	Fri, Mar 10, 2000	19.50	19.75	18.88	19.06
1963	NASDAQ	OFIX	Thu, Mar 9, 2000	18.25	20.50	18.25	19.00
1962	NASDAQ	OFIX	Wed, Mar 8, 2000	17.56	18.00	17.38	18.00
1961	NASDAQ	OFIX	Tue, Mar 7, 2000	17.25	17.25	16.75	17.00
1960	NASDAQ	OFIX	Mon, Mar 6, 2000	17.25	17.63	17.00	17.06
1959	NASDAQ	OFIX	Fri, Mar 3, 2000	17.13	17.50	16.81	17.50
1958	NASDAQ	OFIX	Thu, Mar 2, 2000	16.94	17.25	16.00	16.88
1957	NASDAQ	OFIX	Wed, Mar 1, 2000	16.75	17.00	16.50	16.78
1956	NASDAQ	OFIX	Tue, Feb 29, 2000	16.75	17.00	16.50	16.63
1955	NASDAQ	OFIX	Mon, Feb 28, 2000	16.06	17.00	16.00	17.00
1954	NASDAQ	OFIX	Fri, Feb 25, 2000	15.88	16.75	15.38	16.38
1953	NASDAQ	OFIX	Thu, Feb 24, 2000	15.50	15.88	15.25	15.75
1952	NASDAQ	OFIX	Wed, Feb 23, 2000	15.38	18.00	15.00	15.44
1951	NASDAQ	OFIX	Tue, Feb 22, 2000	15.75	15.88	15.00	15.13
1950	NASDAQ	OFIX	Fri, Feb 18, 2000	15.63	16.00	15.50	15.75
1949	NASDAQ	OFIX	Thu, Feb 17, 2000	15.75	16.13	15.50	15.63
1948	NASDAQ	OFIX	Wed, Feb 16, 2000	14.88	15.50	14.88	15.00
1947	NASDAQ	OFIX	Tue, Feb 15, 2000	15.13	15.75	14.75	14.75
1946	NASDAQ	OFIX	Mon, Feb 14, 2000	15.50	16.00	15.13	15.25
1945	NASDAQ	OFIX	Fri, Feb 11, 2000	16.25	16.50	15.00	15.00
1944	NASDAQ	OFIX	Thu, Feb 10, 2000	16.50	16.50	16.13	16.25
1943	NASDAQ	OFIX	Wed, Feb 9, 2000	16.00	16.81	14.25	16.81
1942	NASDAQ	OFIX	Tue, Feb 8, 2000	16.00	16.00	15.50	15.63
1941	NASDAQ	OFIX	Mon, Feb 7, 2000	16.00	16.00	15.38	15.50
1940	NASDAQ	OFIX	Fri, Feb 4, 2000	15.00	16.00	14.88	15.25
1939	NASDAQ	OFIX	Thu, Feb 3, 2000	16.00	16.00	15.00	15.00
1938	NASDAQ	OFIX	Wed, Feb 2, 2000	15.00	16.00	14.88	16.00
1937	NASDAQ	OFIX	Tue, Feb 1, 2000	15.25	15.63	15.00	15.06
1936	NASDAQ	OFIX	Mon, Jan 31, 2000	15.00	15.25	14.88	15.25
1935	NASDAQ	OFIX	Fri, Jan 28, 2000	15.75	16.50	15.38	15.38
1934	NASDAQ	OFIX	Thu, Jan 27, 2000	15.88	15.88	15.00	15.75
1933	NASDAQ	OFIX	Wed, Jan 26, 2000	16.00	16.19	15.75	16.00
1932	NASDAQ	OFIX	Tue, Jan 25, 2000	15.75	16.38	15.75	16.25
1931	NASDAQ	OFIX	Mon, Jan 24, 2000	15.50	17.00	15.13	15.88
1930	NASDAQ	OFIX	Fri, Jan 21, 2000	15.13	15.50	14.38	15.50
1929	NASDAQ	OFIX	Thu, Jan 20, 2000	15.00	15.13	14.50	15.00
1928	NASDAQ	OFIX	Wed, Jan 19, 2000	14.75	15.00	14.38	15.00
1927	NASDAQ	OFIX	Tue, Jan 18, 2000	14.75	14.75	14.00	14.63
1926	NASDAQ	OFIX	Fri, Jan 14, 2000	14.63	15.25	14.38	14.63
1925	NASDAQ	OFIX	Thu, Jan 13, 2000	14.50	14.63	14.00	14.63
1924	NASDAQ	OFIX	Wed, Jan 12, 2000	13.88	14.50	13.88	14.50
1923	NASDAQ	OFIX	Tue, Jan 11, 2000	13.38	14.13	12.88	14.13
1922	NASDAQ	OFIX	Mon, Jan 10, 2000	12.63	13.38	12.50	13.19
1921	NASDAQ	OFIX	Fri, Jan 7, 2000	12.38	13.00	12.38	13.00
1920	NASDAQ	OFIX	Thu, Jan 6, 2000	12.75	13.00	12.38	12.44
1919	NASDAQ	OFIX	Wed, Jan 5, 2000	12.88	12.88	12.25	12.88
1918	NASDAQ	OFIX	Tue, Jan 4, 2000	12.00	13.25	12.00	13.00
1917	NASDAQ	OFIX	Mon, Jan 3, 2000	14.00	14.00	11.88	12.75
1916	NASDAQ	OFIX	Fri, Dec 31, 1999	12.75	14.31	12.75	14.31
1915	NASDAQ	OFIX	Thu, Dec 30, 1999	12.50	12.50	11.88	11.88
1914	NASDAQ	OFIX	Wed, Dec 29, 1999	12.25	12.38	12.13	12.13
1913	NASDAQ	OFIX	Tue, Dec 28, 1999	12.00	13.13	12.00	12.00
1912	NASDAQ	OFIX	Mon, Dec 27, 1999	12.25	12.38	10.88	11.50
1911	NASDAQ	OFIX	Thu, Dec 23, 1999	12.38	12.50	12.13	12.25
1910	NASDAQ	OFIX	Wed, Dec 22, 1999	12.44	12.75	12.25	12.50
1909	NASDAQ	OFIX	Tue, Dec 21, 1999	12.63	12.63	12.31	12.44
1908	NASDAQ	OFIX	Mon, Dec 20, 1999	12.63	12.63	12.44	12.44
1907	NASDAQ	OFIX	Fri, Dec 17, 1999	12.63	12.63	12.25	12.44
1906	NASDAQ	OFIX	Thu, Dec 16, 1999	12.25	12.63	11.88	12.50
1905	NASDAQ	OFIX	Wed, Dec 15, 1999	12.25	12.75	12.00	12.44
1904	NASDAQ	OFIX	Tue, Dec 14, 1999	12.88	12.88	12.00	12.75
1903	NASDAQ	OFIX	Mon, Dec 13, 1999	12.88	13.00	12.75	12.75
1902	NASDAQ	OFIX	Fri, Dec 10, 1999	13.13	13.25	13.00	13.00
1901	NASDAQ	OFIX	Thu, Dec 9, 1999	13.81	14.00	13.00	13.13
1900	NASDAQ	OFIX	Wed, Dec 8, 1999	13.75	14.13	13.63	13.63
1899	NASDAQ	OFIX	Tue, Dec 7, 1999	14.50	14.50	13.75	13.75
1898	NASDAQ	OFIX	Mon, Dec 6, 1999	14.13	14.50	13.63	14.00
1897	NASDAQ	OFIX	Fri, Dec 3, 1999	13.63	14.50	13.63	14.38
1896	NASDAQ	OFIX	Thu, Dec 2, 1999	13.88	14.00	13.50	14.00
1895	NASDAQ	OFIX	Wed, Dec 1, 1999	14.00	14.50	13.88	14.25
1894	NASDAQ	OFIX	Tue, Nov 30, 1999	13.75	14.25	13.25	14.25
1893	NASDAQ	OFIX	Mon, Nov 29, 1999	14.88	15.00	14.00	14.00
1892	NASDAQ	OFIX	Fri, Nov 26, 1999	13.88	15.13	13.25	14.50
1891	NASDAQ	OFIX	Wed, Nov 24, 1999	13.50	13.75	12.50	13.75
1890	NASDAQ	OFIX	Tue, Nov 23, 1999	13.63	13.88	13.25	13.63
1889	NASDAQ	OFIX	Mon, Nov 22, 1999	13.88	14.25	13.63	13.75
1888	NASDAQ	OFIX	Fri, Nov 19, 1999	14.25	14.38	13.88	14.00
1887	NASDAQ	OFIX	Thu, Nov 18, 1999	14.75	14.75	13.63	14.25
1886	NASDAQ	OFIX	Wed, Nov 17, 1999	14.44	14.63	14.25	14.25
1885	NASDAQ	OFIX	Tue, Nov 16, 1999	14.63	14.88	14.50	14.50
1884	NASDAQ	OFIX	Mon, Nov 15, 1999	14.50	14.75	14.00	14.63
1883	NASDAQ	OFIX	Fri, Nov 12, 1999	14.50	14.88	14.50	14.56
1882	NASDAQ	OFIX	Thu, Nov 11, 1999	14.25	15.00	14.00	14.50
1881	NASDAQ	OFIX	Wed, Nov 10, 1999	13.50	14.25	13.50	14.13
1880	NASDAQ	OFIX	Tue, Nov 9, 1999	14.38	14.50	13.63	13.63
1879	NASDAQ	OFIX	Mon, Nov 8, 1999	14.00	14.25	13.75	14.00
1878	NASDAQ	OFIX	Fri, Nov 5, 1999	13.53	14.25	13.53	14.13
1877	NASDAQ	OFIX	Thu, Nov 4, 1999	14.13	14.38	14.00	14.38
1876	NASDAQ	OFIX	Wed, Nov 3, 1999	14.50	14.50	14.06	14.50
1875	NASDAQ	OFIX	Tue, Nov 2, 1999	14.00	14.38	14.00	14.38
1874	NASDAQ	OFIX	Mon, Nov 1, 1999	13.72	14.06	13.72	14.06
1873	NASDAQ	OFIX	Fri, Oct 29, 1999	13.25	14.00	13.25	14.00
1872	NASDAQ	OFIX	Thu, Oct 28, 1999	12.88	13.25	12.63	13.06
1871	NASDAQ	OFIX	Wed, Oct 27, 1999	12.75	13.00	12.75	13.00
1870	NASDAQ	OFIX	Tue, Oct 26, 1999	12.75	13.00	12.63	13.00
1869	NASDAQ	OFIX	Mon, Oct 25, 1999	13.25	13.25	12.50	12.88
1868	NASDAQ	OFIX	Fri, Oct 22, 1999	13.13	13.38	13.00	13.38
1867	NASDAQ	OFIX	Thu, Oct 21, 1999	13.25	13.25	13.00	13.00
1866	NASDAQ	OFIX	Wed, Oct 20, 1999	13.50	13.88	12.81	13.00
1865	NASDAQ	OFIX	Tue, Oct 19, 1999	14.00	14.25	13.75	13.75
1864	NASDAQ	OFIX	Mon, Oct 18, 1999	14.25	14.25	14.00	14.00
1863	NASDAQ	OFIX	Fri, Oct 15, 1999	14.13	14.25	13.75	14.25
1862	NASDAQ	OFIX	Thu, Oct 14, 1999	14.13	14.75	14.00	14.13
1861	NASDAQ	OFIX	Wed, Oct 13, 1999	14.06	14.75	14.06	14.25
1860	NASDAQ	OFIX	Tue, Oct 12, 1999	14.00	14.50	14.00	14.25
1859	NASDAQ	OFIX	Mon, Oct 11, 1999	13.75	14.38	13.75	14.00
1858	NASDAQ	OFIX	Fri, Oct 8, 1999	14.31	14.50	14.13	14.38
1857	NASDAQ	OFIX	Thu, Oct 7, 1999	13.63	14.50	13.63	13.88
1856	NASDAQ	OFIX	Wed, Oct 6, 1999	13.25	13.25	13.25	13.25
1855	NASDAQ	OFIX	Tue, Oct 5, 1999	13.50	13.63	13.25	13.25
1854	NASDAQ	OFIX	Mon, Oct 4, 1999	13.38	13.63	13.13	13.38
1853	NASDAQ	OFIX	Fri, Oct 1, 1999	13.75	13.75	13.13	13.13
1852	NASDAQ	OFIX	Thu, Sep 30, 1999	13.50	13.63	13.50	13.63
1851	NASDAQ	OFIX	Wed, Sep 29, 1999	13.50	13.50	13.25	13.50
1850	NASDAQ	OFIX	Tue, Sep 28, 1999	13.50	13.63	13.25	13.25
1849	NASDAQ	OFIX	Mon, Sep 27, 1999	13.88	14.00	13.50	13.50
1848	NASDAQ	OFIX	Fri, Sep 24, 1999	13.50	13.50	13.13	13.13
1847	NASDAQ	OFIX	Thu, Sep 23, 1999	14.13	14.13	13.50	13.50
1846	NASDAQ	OFIX	Wed, Sep 22, 1999	13.75	14.13	13.75	13.75
1845	NASDAQ	OFIX	Tue, Sep 21, 1999	13.50	14.00	13.50	14.00
1844	NASDAQ	OFIX	Mon, Sep 20, 1999	13.75	14.00	13.50	13.63
1843	NASDAQ	OFIX	Fri, Sep 17, 1999	13.44	13.75	13.13	13.75
1842	NASDAQ	OFIX	Thu, Sep 16, 1999	13.38	13.44	13.00	13.06
1841	NASDAQ	OFIX	Wed, Sep 15, 1999	13.44	13.44	13.06	13.06
1840	NASDAQ	OFIX	Tue, Sep 14, 1999	13.06	13.31	13.06	13.06
1839	NASDAQ	OFIX	Mon, Sep 13, 1999	13.75	14.00	13.06	13.06
1838	NASDAQ	OFIX	Fri, Sep 10, 1999	14.00	14.00	13.88	14.00
1837	NASDAQ	OFIX	Thu, Sep 9, 1999	14.25	14.25	14.00	14.19
1836	NASDAQ	OFIX	Wed, Sep 8, 1999	14.00	14.25	14.00	14.25
1835	NASDAQ	OFIX	Tue, Sep 7, 1999	14.00	14.00	13.63	14.00
1834	NASDAQ	OFIX	Fri, Sep 3, 1999	13.50	13.75	13.50	13.75
1833	NASDAQ	OFIX	Thu, Sep 2, 1999	13.88	13.88	13.38	13.38
1832	NASDAQ	OFIX	Wed, Sep 1, 1999	14.00	14.38	14.00	14.38
1831	NASDAQ	OFIX	Tue, Aug 31, 1999	14.44	14.44	14.00	14.38
1830	NASDAQ	OFIX	Mon, Aug 30, 1999	14.44	14.44	14.00	14.00
1829	NASDAQ	OFIX	Fri, Aug 27, 1999	14.44	14.69	14.00	14.00
1828	NASDAQ	OFIX	Thu, Aug 26, 1999	14.63	14.63	14.50	14.50
1827	NASDAQ	OFIX	Wed, Aug 25, 1999	14.44	14.50	14.44	14.44
1826	NASDAQ	OFIX	Tue, Aug 24, 1999	14.63	14.69	14.44	14.44
1825	NASDAQ	OFIX	Mon, Aug 23, 1999	14.63	15.13	14.63	14.63
1824	NASDAQ	OFIX	Fri, Aug 20, 1999	14.88	15.13	14.63	14.94
1823	NASDAQ	OFIX	Thu, Aug 19, 1999	14.44	14.88	14.44	14.88
1822	NASDAQ	OFIX	Wed, Aug 18, 1999	14.88	15.00	14.50	14.69
1821	NASDAQ	OFIX	Tue, Aug 17, 1999	15.00	15.00	15.00	15.00
1820	NASDAQ	OFIX	Mon, Aug 16, 1999	15.00	15.00	14.50	14.50
1819	NASDAQ	OFIX	Fri, Aug 13, 1999	15.38	15.63	14.88	15.00
1818	NASDAQ	OFIX	Thu, Aug 12, 1999	14.94	15.50	14.88	14.88
1817	NASDAQ	OFIX	Wed, Aug 11, 1999	14.75	14.94	14.44	14.44
1816	NASDAQ	OFIX	Tue, Aug 10, 1999	14.38	14.88	14.38	14.38
1815	NASDAQ	OFIX	Mon, Aug 9, 1999	14.75	14.88	14.75	14.88
1814	NASDAQ	OFIX	Fri, Aug 6, 1999	15.00	15.00	14.75	14.75
1813	NASDAQ	OFIX	Thu, Aug 5, 1999	14.38	14.75	14.38	14.44
1812	NASDAQ	OFIX	Wed, Aug 4, 1999	14.44	14.75	14.38	14.56
1811	NASDAQ	OFIX	Tue, Aug 3, 1999	15.00	15.00	14.38	14.38
1810	NASDAQ	OFIX	Mon, Aug 2, 1999	15.00	15.00	14.63	14.63
1809	NASDAQ	OFIX	Fri, Jul 30, 1999	14.88	14.88	14.63	14.75
1808	NASDAQ	OFIX	Thu, Jul 29, 1999	14.75	15.13	14.63	14.63
1807	NASDAQ	OFIX	Wed, Jul 28, 1999	14.75	15.00	14.75	14.94
1806	NASDAQ	OFIX	Tue, Jul 27, 1999	15.00	15.00	14.75	14.88
1805	NASDAQ	OFIX	Mon, Jul 26, 1999	14.63	15.00	14.63	14.75
1804	NASDAQ	OFIX	Fri, Jul 23, 1999	14.94	15.00	14.63	15.00
1803	NASDAQ	OFIX	Thu, Jul 22, 1999	15.00	15.00	15.00	15.00
1802	NASDAQ	OFIX	Wed, Jul 21, 1999	14.88	15.25	14.63	15.00
1801	NASDAQ	OFIX	Tue, Jul 20, 1999	14.75	14.88	14.50	14.63
1800	NASDAQ	OFIX	Mon, Jul 19, 1999	14.50	14.75	14.50	14.75
1799	NASDAQ	OFIX	Fri, Jul 16, 1999	15.00	15.13	14.63	14.63
1798	NASDAQ	OFIX	Thu, Jul 15, 1999	14.50	14.88	14.50	14.63
1797	NASDAQ	OFIX	Wed, Jul 14, 1999	14.38	14.63	14.25	14.50
1796	NASDAQ	OFIX	Tue, Jul 13, 1999	14.50	14.63	14.38	14.38
1795	NASDAQ	OFIX	Mon, Jul 12, 1999	14.75	14.88	14.50	14.50
1794	NASDAQ	OFIX	Fri, Jul 9, 1999	14.44	14.88	14.44	14.50
1793	NASDAQ	OFIX	Thu, Jul 8, 1999	14.75	14.75	14.50	14.56
1792	NASDAQ	OFIX	Wed, Jul 7, 1999	14.75	15.06	14.50	15.00
1791	NASDAQ	OFIX	Tue, Jul 6, 1999	15.00	15.00	14.63	14.75
1790	NASDAQ	OFIX	Fri, Jul 2, 1999	14.75	15.13	14.75	14.75
1789	NASDAQ	OFIX	Thu, Jul 1, 1999	15.00	15.13	15.00	15.00
1788	NASDAQ	OFIX	Wed, Jun 30, 1999	14.50	15.25	14.50	14.88
1787	NASDAQ	OFIX	Tue, Jun 29, 1999	14.75	14.75	14.50	14.63
1786	NASDAQ	OFIX	Mon, Jun 28, 1999	14.63	14.88	14.50	14.88
1785	NASDAQ	OFIX	Fri, Jun 25, 1999	14.50	15.00	14.50	14.88
1784	NASDAQ	OFIX	Thu, Jun 24, 1999	15.25	15.25	14.50	14.75
1783	NASDAQ	OFIX	Wed, Jun 23, 1999	15.25	15.25	14.50	15.00
1782	NASDAQ	OFIX	Tue, Jun 22, 1999	15.31	15.31	15.00	15.00
1781	NASDAQ	OFIX	Mon, Jun 21, 1999	14.75	15.50	14.75	15.25
1780	NASDAQ	OFIX	Fri, Jun 18, 1999	15.00	15.00	14.75	14.81
1779	NASDAQ	OFIX	Thu, Jun 17, 1999	15.00	15.00	14.81	14.88
1778	NASDAQ	OFIX	Wed, Jun 16, 1999	14.75	15.00	14.63	15.00
1777	NASDAQ	OFIX	Tue, Jun 15, 1999	14.50	15.00	14.50	15.00
1776	NASDAQ	OFIX	Mon, Jun 14, 1999	14.50	14.63	14.50	14.56
1775	NASDAQ	OFIX	Fri, Jun 11, 1999	14.88	14.94	14.50	14.56
1774	NASDAQ	OFIX	Thu, Jun 10, 1999	14.63	14.88	14.63	14.69
1773	NASDAQ	OFIX	Wed, Jun 9, 1999	14.63	14.88	14.56	14.88
1772	NASDAQ	OFIX	Tue, Jun 8, 1999	14.69	14.88	14.69	14.75
1771	NASDAQ	OFIX	Mon, Jun 7, 1999	14.50	14.94	14.50	14.66
1770	NASDAQ	OFIX	Fri, Jun 4, 1999	14.25	14.81	14.25	14.75
1769	NASDAQ	OFIX	Thu, Jun 3, 1999	14.38	14.88	14.38	14.56
1768	NASDAQ	OFIX	Wed, Jun 2, 1999	14.63	15.00	14.50	14.70
1767	NASDAQ	OFIX	Tue, Jun 1, 1999	14.88	15.00	14.38	15.00
1766	NASDAQ	OFIX	Fri, May 28, 1999	15.00	15.00	15.00	15.00
1765	NASDAQ	OFIX	Thu, May 27, 1999	14.75	14.88	14.50	14.88
1764	NASDAQ	OFIX	Wed, May 26, 1999	14.94	15.00	14.75	15.00
1763	NASDAQ	OFIX	Tue, May 25, 1999	15.00	15.00	14.75	15.00
1762	NASDAQ	OFIX	Mon, May 24, 1999	15.25	15.44	14.75	14.75
1761	NASDAQ	OFIX	Fri, May 21, 1999	14.25	14.75	14.25	14.75
1760	NASDAQ	OFIX	Thu, May 20, 1999	14.00	14.63	14.00	14.25
1759	NASDAQ	OFIX	Wed, May 19, 1999	14.69	15.00	14.19	14.19
1758	NASDAQ	OFIX	Tue, May 18, 1999	14.25	15.00	14.25	14.25
1757	NASDAQ	OFIX	Mon, May 17, 1999	14.75	14.75	14.25	14.38
1756	NASDAQ	OFIX	Fri, May 14, 1999	14.88	15.00	14.88	14.88
1755	NASDAQ	OFIX	Thu, May 13, 1999	15.38	15.38	14.75	15.13
1754	NASDAQ	OFIX	Wed, May 12, 1999	14.25	15.25	14.25	15.13
1753	NASDAQ	OFIX	Tue, May 11, 1999	14.25	15.00	14.25	15.00
1752	NASDAQ	OFIX	Mon, May 10, 1999	14.63	14.63	14.06	14.25
1751	NASDAQ	OFIX	Fri, May 7, 1999	14.00	15.00	14.00	14.06
1750	NASDAQ	OFIX	Thu, May 6, 1999	15.00	15.00	14.00	14.06
1749	NASDAQ	OFIX	Wed, May 5, 1999	14.50	15.00	14.00	14.00
1748	NASDAQ	OFIX	Tue, May 4, 1999	14.50	15.00	14.00	14.00
1747	NASDAQ	OFIX	Mon, May 3, 1999	15.13	15.13	14.75	14.75
1746	NASDAQ	OFIX	Fri, Apr 30, 1999	15.00	15.00	14.38	15.00
1745	NASDAQ	OFIX	Thu, Apr 29, 1999	14.88	14.88	14.63	14.63
1744	NASDAQ	OFIX	Wed, Apr 28, 1999	13.75	15.13	13.75	14.50
1743	NASDAQ	OFIX	Tue, Apr 27, 1999	15.00	15.00	15.00	15.00
1742	NASDAQ	OFIX	Mon, Apr 26, 1999	15.00	15.13	13.63	14.50
1741	NASDAQ	OFIX	Fri, Apr 23, 1999	15.00	15.00	13.88	13.88
1740	NASDAQ	OFIX	Thu, Apr 22, 1999	15.00	15.00	14.50	15.00
1739	NASDAQ	OFIX	Wed, Apr 21, 1999	14.00	15.00	13.63	15.00
1738	NASDAQ	OFIX	Tue, Apr 20, 1999	14.13	14.13	14.00	14.00
1737	NASDAQ	OFIX	Mon, Apr 19, 1999	14.00	14.75	14.00	14.00
1736	NASDAQ	OFIX	Fri, Apr 16, 1999	14.13	14.63	14.00	14.00
1735	NASDAQ	OFIX	Thu, Apr 15, 1999	14.25	14.88	14.00	14.25
1734	NASDAQ	OFIX	Wed, Apr 14, 1999	14.00	15.00	14.00	15.00
1733	NASDAQ	OFIX	Tue, Apr 13, 1999	14.00	14.88	14.00	14.25
1732	NASDAQ	OFIX	Mon, Apr 12, 1999	14.00	14.75	14.00	14.00
1731	NASDAQ	OFIX	Fri, Apr 9, 1999	14.00	14.38	14.00	14.25
1730	NASDAQ	OFIX	Thu, Apr 8, 1999	14.19	14.63	14.06	14.13
1729	NASDAQ	OFIX	Wed, Apr 7, 1999	14.88	14.88	14.25	14.25
1728	NASDAQ	OFIX	Tue, Apr 6, 1999	14.75	15.13	14.50	14.75
1727	NASDAQ	OFIX	Mon, Apr 5, 1999	14.25	14.75	14.25	14.25
1726	NASDAQ	OFIX	Thu, Apr 1, 1999	14.50	15.00	14.38	14.75
1725	NASDAQ	OFIX	Wed, Mar 31, 1999	14.50	15.06	14.50	15.00
1724	NASDAQ	OFIX	Tue, Mar 30, 1999	14.75	14.88	14.50	14.50
1723	NASDAQ	OFIX	Mon, Mar 29, 1999	15.00	15.13	14.50	15.00
1722	NASDAQ	OFIX	Fri, Mar 26, 1999	14.56	14.56	14.38	14.56
1721	NASDAQ	OFIX	Thu, Mar 25, 1999	14.13	14.50	14.13	14.25
1720	NASDAQ	OFIX	Wed, Mar 24, 1999	15.00	15.75	14.75	15.00
1719	NASDAQ	OFIX	Tue, Mar 23, 1999	14.44	15.25	14.00	15.25
1718	NASDAQ	OFIX	Mon, Mar 22, 1999	13.88	15.13	13.88	14.00
1717	NASDAQ	OFIX	Fri, Mar 19, 1999	14.00	14.75	13.88	14.00
1716	NASDAQ	OFIX	Thu, Mar 18, 1999	14.63	14.63	14.50	14.50
1715	NASDAQ	OFIX	Wed, Mar 17, 1999	14.50	15.13	14.00	14.50
1714	NASDAQ	OFIX	Tue, Mar 16, 1999	14.38	14.50	14.38	14.50
1713	NASDAQ	OFIX	Mon, Mar 15, 1999	14.13	14.13	14.13	14.13
1712	NASDAQ	OFIX	Fri, Mar 12, 1999	14.00	15.00	14.00	14.00
1711	NASDAQ	OFIX	Thu, Mar 11, 1999	14.38	14.38	14.00	14.25
1710	NASDAQ	OFIX	Wed, Mar 10, 1999	14.50	14.75	14.25	14.75
1709	NASDAQ	OFIX	Tue, Mar 9, 1999	14.13	14.31	13.63	14.25
1708	NASDAQ	OFIX	Mon, Mar 8, 1999	13.88	14.00	13.88	14.00
1707	NASDAQ	OFIX	Fri, Mar 5, 1999	14.50	14.50	13.75	14.00
1706	NASDAQ	OFIX	Thu, Mar 4, 1999	14.13	14.19	13.63	14.19
1705	NASDAQ	OFIX	Wed, Mar 3, 1999	13.75	14.25	13.75	14.00
1704	NASDAQ	OFIX	Tue, Mar 2, 1999	14.75	14.75	13.88	14.00
1703	NASDAQ	OFIX	Mon, Mar 1, 1999	14.75	14.75	14.00	14.13
1702	NASDAQ	OFIX	Fri, Feb 26, 1999	14.00	14.31	14.00	14.00
1701	NASDAQ	OFIX	Thu, Feb 25, 1999	14.44	14.44	14.00	14.13
1700	NASDAQ	OFIX	Wed, Feb 24, 1999	13.88	14.63	13.88	14.19
1699	NASDAQ	OFIX	Tue, Feb 23, 1999	14.50	14.63	14.00	14.50
1698	NASDAQ	OFIX	Mon, Feb 22, 1999	14.50	14.63	14.25	14.25
1697	NASDAQ	OFIX	Fri, Feb 19, 1999	15.00	15.13	14.75	14.75
1696	NASDAQ	OFIX	Thu, Feb 18, 1999	14.75	15.13	14.75	14.75
1695	NASDAQ	OFIX	Wed, Feb 17, 1999	15.38	15.44	15.00	15.13
1694	NASDAQ	OFIX	Tue, Feb 16, 1999	14.63	15.38	14.63	15.13
1693	NASDAQ	OFIX	Fri, Feb 12, 1999	15.50	15.50	14.38	15.00
1692	NASDAQ	OFIX	Thu, Feb 11, 1999	15.63	16.00	15.63	16.00
1691	NASDAQ	OFIX	Wed, Feb 10, 1999	15.50	16.13	15.38	15.50
1690	NASDAQ	OFIX	Tue, Feb 9, 1999	16.13	16.25	15.50	15.50
1689	NASDAQ	OFIX	Mon, Feb 8, 1999	16.00	16.50	15.25	16.00
1688	NASDAQ	OFIX	Fri, Feb 5, 1999	16.50	16.50	15.50	16.00
1687	NASDAQ	OFIX	Thu, Feb 4, 1999	15.13	16.50	15.13	15.75
1686	NASDAQ	OFIX	Wed, Feb 3, 1999	15.63	15.88	15.38	15.50
1685	NASDAQ	OFIX	Tue, Feb 2, 1999	14.88	15.38	14.75	15.38
1684	NASDAQ	OFIX	Mon, Feb 1, 1999	15.75	15.88	14.75	15.63
1683	NASDAQ	OFIX	Fri, Jan 29, 1999	15.50	15.75	15.19	15.66
1682	NASDAQ	OFIX	Thu, Jan 28, 1999	15.00	15.50	14.88	15.31
1681	NASDAQ	OFIX	Wed, Jan 27, 1999	15.25	16.50	14.88	15.50
1680	NASDAQ	OFIX	Tue, Jan 26, 1999	14.50	15.50	14.50	14.88
1679	NASDAQ	OFIX	Mon, Jan 25, 1999	15.00	15.50	14.88	15.00
1678	NASDAQ	OFIX	Fri, Jan 22, 1999	14.25	15.50	14.25	15.50
1677	NASDAQ	OFIX	Thu, Jan 21, 1999	15.50	15.50	14.25	15.38
1676	NASDAQ	OFIX	Wed, Jan 20, 1999	14.00	15.38	14.00	15.13
1675	NASDAQ	OFIX	Tue, Jan 19, 1999	14.50	15.38	14.50	15.25
1674	NASDAQ	OFIX	Fri, Jan 15, 1999	15.00	15.00	14.00	14.00
1673	NASDAQ	OFIX	Thu, Jan 14, 1999	15.25	15.25	14.00	14.25
1672	NASDAQ	OFIX	Wed, Jan 13, 1999	13.38	15.88	13.38	15.88
1671	NASDAQ	OFIX	Tue, Jan 12, 1999	13.25	13.63	13.13	13.38
1670	NASDAQ	OFIX	Mon, Jan 11, 1999	13.13	13.88	13.13	13.88
1669	NASDAQ	OFIX	Fri, Jan 8, 1999	13.13	13.25	13.13	13.13
1668	NASDAQ	OFIX	Thu, Jan 7, 1999	13.00	13.50	13.00	13.50
1667	NASDAQ	OFIX	Wed, Jan 6, 1999	13.75	13.88	13.50	13.75
1666	NASDAQ	OFIX	Tue, Jan 5, 1999	13.25	14.00	13.00	13.00
1665	NASDAQ	OFIX	Mon, Jan 4, 1999	13.75	14.00	12.75	13.25
1664	NASDAQ	OFIX	Thu, Dec 31, 1998	13.13	14.00	13.13	14.00
1663	NASDAQ	OFIX	Wed, Dec 30, 1998	13.50	13.50	13.13	13.50
1662	NASDAQ	OFIX	Tue, Dec 29, 1998	12.25	13.75	12.25	13.13
1661	NASDAQ	OFIX	Mon, Dec 28, 1998	12.00	13.38	11.75	13.38
1660	NASDAQ	OFIX	Thu, Dec 24, 1998	12.00	12.00	12.00	12.00
1659	NASDAQ	OFIX	Wed, Dec 23, 1998	12.50	12.50	11.75	12.00
1658	NASDAQ	OFIX	Tue, Dec 22, 1998	12.00	12.88	12.00	12.50
1657	NASDAQ	OFIX	Mon, Dec 21, 1998	12.00	12.88	12.00	12.25
1656	NASDAQ	OFIX	Fri, Dec 18, 1998	12.38	12.88	12.38	12.88
1655	NASDAQ	OFIX	Thu, Dec 17, 1998	12.38	13.00	12.38	12.38
1654	NASDAQ	OFIX	Wed, Dec 16, 1998	12.50	12.50	12.38	12.38
1653	NASDAQ	OFIX	Tue, Dec 15, 1998	12.88	13.00	12.88	12.88
1652	NASDAQ	OFIX	Mon, Dec 14, 1998	12.75	12.88	12.50	12.50
1651	NASDAQ	OFIX	Fri, Dec 11, 1998	13.13	13.13	12.75	13.00
1650	NASDAQ	OFIX	Thu, Dec 10, 1998	12.75	13.13	12.75	12.75
1649	NASDAQ	OFIX	Wed, Dec 9, 1998	13.00	13.13	13.00	13.13
1648	NASDAQ	OFIX	Tue, Dec 8, 1998	12.69	13.13	12.69	13.13
1647	NASDAQ	OFIX	Mon, Dec 7, 1998	12.25	13.00	12.25	12.63
1646	NASDAQ	OFIX	Fri, Dec 4, 1998	12.50	12.50	11.75	11.75
1645	NASDAQ	OFIX	Thu, Dec 3, 1998	12.13	12.63	11.63	12.25
1644	NASDAQ	OFIX	Wed, Dec 2, 1998	11.25	12.00	11.25	11.38
1643	NASDAQ	OFIX	Tue, Dec 1, 1998	11.75	11.88	11.13	11.25
1642	NASDAQ	OFIX	Mon, Nov 30, 1998	12.13	12.13	11.94	11.94
1641	NASDAQ	OFIX	Fri, Nov 27, 1998	12.50	12.50	11.88	11.88
1640	NASDAQ	OFIX	Tue, Nov 24, 1998	12.00	12.88	12.00	12.88
1639	NASDAQ	OFIX	Mon, Nov 23, 1998	12.88	12.88	12.00	12.00
1638	NASDAQ	OFIX	Fri, Nov 20, 1998	12.63	12.63	12.25	12.38
1637	NASDAQ	OFIX	Thu, Nov 19, 1998	13.00	13.00	12.75	13.00
1636	NASDAQ	OFIX	Wed, Nov 18, 1998	12.81	12.81	12.81	12.81
1635	NASDAQ	OFIX	Tue, Nov 17, 1998	12.88	13.25	12.88	12.94
1634	NASDAQ	OFIX	Mon, Nov 16, 1998	13.63	13.63	13.63	13.63
1633	NASDAQ	OFIX	Fri, Nov 13, 1998	12.75	13.63	12.75	13.63
1632	NASDAQ	OFIX	Wed, Nov 11, 1998	12.63	13.63	12.63	12.75
1631	NASDAQ	OFIX	Tue, Nov 10, 1998	13.13	13.13	12.88	13.00
1630	NASDAQ	OFIX	Mon, Nov 9, 1998	13.50	13.63	13.25	13.44
1629	NASDAQ	OFIX	Fri, Nov 6, 1998	13.00	13.50	13.00	13.50
1628	NASDAQ	OFIX	Thu, Nov 5, 1998	13.00	13.00	13.00	13.00
1627	NASDAQ	OFIX	Wed, Nov 4, 1998	13.50	13.50	13.25	13.25
1626	NASDAQ	OFIX	Tue, Nov 3, 1998	13.13	13.38	13.13	13.13
1625	NASDAQ	OFIX	Mon, Nov 2, 1998	13.00	13.25	13.00	13.06
1624	NASDAQ	OFIX	Fri, Oct 30, 1998	12.75	12.75	12.75	12.75
1623	NASDAQ	OFIX	Thu, Oct 29, 1998	13.63	13.63	13.00	13.13
1622	NASDAQ	OFIX	Wed, Oct 28, 1998	12.25	13.75	12.13	13.50
1621	NASDAQ	OFIX	Tue, Oct 27, 1998	13.38	13.50	12.38	12.38
1620	NASDAQ	OFIX	Mon, Oct 26, 1998	11.50	13.88	11.50	13.88
1619	NASDAQ	OFIX	Fri, Oct 23, 1998	11.00	11.56	11.00	11.56
1618	NASDAQ	OFIX	Thu, Oct 22, 1998	11.50	11.50	11.00	11.00
1617	NASDAQ	OFIX	Wed, Oct 21, 1998	11.00	11.13	11.00	11.00
1616	NASDAQ	OFIX	Mon, Oct 19, 1998	11.00	11.13	11.00	11.13
1615	NASDAQ	OFIX	Fri, Oct 16, 1998	11.50	11.50	11.50	11.50
1614	NASDAQ	OFIX	Thu, Oct 15, 1998	11.50	11.50	11.50	11.50
1613	NASDAQ	OFIX	Wed, Oct 14, 1998	10.38	10.38	10.38	10.38
1612	NASDAQ	OFIX	Tue, Oct 13, 1998	11.25	11.50	11.25	11.50
1611	NASDAQ	OFIX	Mon, Oct 12, 1998	10.50	10.50	10.50	10.50
1610	NASDAQ	OFIX	Fri, Oct 9, 1998	11.00	11.56	10.50	10.50
1609	NASDAQ	OFIX	Thu, Oct 8, 1998	10.88	10.88	10.75	10.75
1608	NASDAQ	OFIX	Wed, Oct 7, 1998	11.00	11.63	11.00	11.00
1607	NASDAQ	OFIX	Tue, Oct 6, 1998	11.25	11.25	10.50	10.50
1606	NASDAQ	OFIX	Mon, Oct 5, 1998	11.00	11.13	10.50	10.63
1605	NASDAQ	OFIX	Fri, Oct 2, 1998	11.13	11.31	11.13	11.13
1604	NASDAQ	OFIX	Thu, Oct 1, 1998	11.50	11.63	11.38	11.38
1603	NASDAQ	OFIX	Wed, Sep 30, 1998	11.88	11.88	11.38	11.63
1602	NASDAQ	OFIX	Tue, Sep 29, 1998	11.50	11.50	11.31	11.31
1601	NASDAQ	OFIX	Mon, Sep 28, 1998	11.31	11.50	11.31	11.31
1600	NASDAQ	OFIX	Fri, Sep 25, 1998	11.31	11.31	11.31	11.31
1599	NASDAQ	OFIX	Thu, Sep 24, 1998	11.88	11.88	11.38	11.38
1598	NASDAQ	OFIX	Wed, Sep 23, 1998	11.25	12.00	11.25	12.00
1597	NASDAQ	OFIX	Tue, Sep 22, 1998	11.63	11.88	11.13	11.88
1596	NASDAQ	OFIX	Mon, Sep 21, 1998	11.88	11.88	11.13	11.13
1595	NASDAQ	OFIX	Fri, Sep 18, 1998	12.13	12.13	11.75	11.75
1594	NASDAQ	OFIX	Wed, Sep 16, 1998	12.13	12.13	12.00	12.13
1593	NASDAQ	OFIX	Tue, Sep 15, 1998	11.50	12.00	11.50	12.00
1592	NASDAQ	OFIX	Mon, Sep 14, 1998	11.38	12.00	11.38	11.38
1591	NASDAQ	OFIX	Fri, Sep 11, 1998	11.50	12.00	11.25	12.00
1590	NASDAQ	OFIX	Thu, Sep 10, 1998	11.25	11.75	11.25	11.38
1589	NASDAQ	OFIX	Wed, Sep 9, 1998	11.25	11.63	11.25	11.25
1588	NASDAQ	OFIX	Tue, Sep 8, 1998	12.00	12.00	11.25	11.25
1587	NASDAQ	OFIX	Fri, Sep 4, 1998	11.88	12.25	11.63	11.63
1586	NASDAQ	OFIX	Thu, Sep 3, 1998	12.38	12.38	11.63	12.00
1585	NASDAQ	OFIX	Wed, Sep 2, 1998	12.50	12.50	11.69	11.69
1584	NASDAQ	OFIX	Tue, Sep 1, 1998	12.00	12.50	11.75	12.00
1583	NASDAQ	OFIX	Mon, Aug 31, 1998	12.25	12.75	12.00	12.00
1582	NASDAQ	OFIX	Fri, Aug 28, 1998	12.75	12.75	12.00	12.00
1581	NASDAQ	OFIX	Thu, Aug 27, 1998	12.25	12.38	12.00	12.00
1580	NASDAQ	OFIX	Wed, Aug 26, 1998	12.50	13.00	12.25	12.38
1579	NASDAQ	OFIX	Tue, Aug 25, 1998	13.00	13.00	12.50	12.50
1578	NASDAQ	OFIX	Mon, Aug 24, 1998	12.88	13.00	12.88	13.00
1577	NASDAQ	OFIX	Fri, Aug 21, 1998	13.00	13.00	12.25	12.25
1576	NASDAQ	OFIX	Thu, Aug 20, 1998	12.75	12.75	12.50	12.50
1575	NASDAQ	OFIX	Wed, Aug 19, 1998	13.50	13.50	12.75	13.25
1574	NASDAQ	OFIX	Tue, Aug 18, 1998	13.00	13.13	12.75	12.75
1573	NASDAQ	OFIX	Mon, Aug 17, 1998	13.75	13.75	13.50	13.75
1572	NASDAQ	OFIX	Fri, Aug 14, 1998	13.75	13.75	13.50	13.50
1571	NASDAQ	OFIX	Thu, Aug 13, 1998	13.50	13.75	13.50	13.75
1570	NASDAQ	OFIX	Wed, Aug 12, 1998	13.25	14.00	13.25	13.75
1569	NASDAQ	OFIX	Tue, Aug 11, 1998	13.31	13.75	13.25	13.75
1568	NASDAQ	OFIX	Mon, Aug 10, 1998	13.25	13.75	13.25	13.25
1567	NASDAQ	OFIX	Fri, Aug 7, 1998	13.25	13.50	13.25	13.50
1566	NASDAQ	OFIX	Thu, Aug 6, 1998	13.38	13.50	13.13	13.50
1565	NASDAQ	OFIX	Wed, Aug 5, 1998	12.75	13.38	12.75	13.25
1564	NASDAQ	OFIX	Tue, Aug 4, 1998	12.75	12.88	12.63	12.75
1563	NASDAQ	OFIX	Mon, Aug 3, 1998	12.63	13.38	12.63	13.38
1562	NASDAQ	OFIX	Fri, Jul 31, 1998	13.25	13.25	13.00	13.00
1561	NASDAQ	OFIX	Thu, Jul 30, 1998	13.25	13.88	13.25	13.50
1560	NASDAQ	OFIX	Wed, Jul 29, 1998	12.75	13.88	12.75	13.88
1559	NASDAQ	OFIX	Tue, Jul 28, 1998	12.75	13.25	12.75	12.75
1558	NASDAQ	OFIX	Mon, Jul 27, 1998	12.75	12.75	12.25	12.38
1557	NASDAQ	OFIX	Fri, Jul 24, 1998	12.75	12.75	12.50	12.50
1556	NASDAQ	OFIX	Thu, Jul 23, 1998	13.25	13.25	12.25	12.63
1555	NASDAQ	OFIX	Wed, Jul 22, 1998	12.63	13.25	12.63	13.25
1554	NASDAQ	OFIX	Tue, Jul 21, 1998	12.88	12.88	12.63	12.88
1553	NASDAQ	OFIX	Mon, Jul 20, 1998	12.75	12.88	12.75	12.81
1552	NASDAQ	OFIX	Fri, Jul 17, 1998	12.75	12.88	12.75	12.75
1551	NASDAQ	OFIX	Thu, Jul 16, 1998	12.56	12.88	12.56	12.75
1550	NASDAQ	OFIX	Wed, Jul 15, 1998	12.69	12.88	12.69	12.69
1549	NASDAQ	OFIX	Tue, Jul 14, 1998	12.56	12.88	12.56	12.75
1548	NASDAQ	OFIX	Mon, Jul 13, 1998	12.56	12.75	12.56	12.75
1547	NASDAQ	OFIX	Fri, Jul 10, 1998	12.56	12.88	12.56	12.56
1546	NASDAQ	OFIX	Thu, Jul 9, 1998	12.56	12.88	12.56	12.56
1545	NASDAQ	OFIX	Wed, Jul 8, 1998	13.00	13.00	12.50	12.56
1544	NASDAQ	OFIX	Tue, Jul 7, 1998	13.00	13.25	12.88	13.13
1543	NASDAQ	OFIX	Mon, Jul 6, 1998	12.75	12.94	12.75	12.94
1542	NASDAQ	OFIX	Thu, Jul 2, 1998	13.00	13.00	12.50	13.00
1541	NASDAQ	OFIX	Wed, Jul 1, 1998	12.25	13.00	12.25	12.94
1540	NASDAQ	OFIX	Tue, Jun 30, 1998	12.63	13.00	12.63	13.00
1539	NASDAQ	OFIX	Mon, Jun 29, 1998	12.88	13.00	12.50	12.75
1538	NASDAQ	OFIX	Fri, Jun 26, 1998	12.63	12.88	12.63	12.88
1537	NASDAQ	OFIX	Thu, Jun 25, 1998	12.31	12.75	12.31	12.38
1536	NASDAQ	OFIX	Wed, Jun 24, 1998	12.50	12.88	12.38	12.38
1535	NASDAQ	OFIX	Tue, Jun 23, 1998	12.75	12.88	12.50	12.88
1534	NASDAQ	OFIX	Mon, Jun 22, 1998	12.50	12.75	12.38	12.38
1533	NASDAQ	OFIX	Fri, Jun 19, 1998	12.75	12.75	12.25	12.50
1532	NASDAQ	OFIX	Thu, Jun 18, 1998	12.50	12.88	12.25	12.75
1531	NASDAQ	OFIX	Wed, Jun 17, 1998	12.00	12.50	12.00	12.25
1530	NASDAQ	OFIX	Tue, Jun 16, 1998	12.88	12.88	12.88	12.88
1529	NASDAQ	OFIX	Mon, Jun 15, 1998	12.88	13.00	12.38	12.50
1528	NASDAQ	OFIX	Fri, Jun 12, 1998	12.75	13.13	12.38	12.88
1527	NASDAQ	OFIX	Thu, Jun 11, 1998	12.75	13.38	12.75	12.75
1526	NASDAQ	OFIX	Wed, Jun 10, 1998	13.38	13.38	12.75	12.75
1525	NASDAQ	OFIX	Tue, Jun 9, 1998	13.13	13.13	12.75	12.75
1524	NASDAQ	OFIX	Mon, Jun 8, 1998	13.25	13.25	12.75	13.13
1523	NASDAQ	OFIX	Fri, Jun 5, 1998	13.38	13.38	12.75	12.75
1522	NASDAQ	OFIX	Thu, Jun 4, 1998	12.88	13.38	12.63	13.38
1521	NASDAQ	OFIX	Wed, Jun 3, 1998	13.00	13.50	13.00	13.00
1520	NASDAQ	OFIX	Tue, Jun 2, 1998	13.13	13.50	13.13	13.13
1519	NASDAQ	OFIX	Mon, Jun 1, 1998	13.38	13.75	13.00	13.00
1518	NASDAQ	OFIX	Fri, May 29, 1998	13.25	13.63	13.25	13.25
1517	NASDAQ	OFIX	Thu, May 28, 1998	13.25	13.50	13.25	13.25
1516	NASDAQ	OFIX	Wed, May 27, 1998	13.38	13.88	13.38	13.38
1515	NASDAQ	OFIX	Tue, May 26, 1998	13.63	14.00	13.44	13.50
1514	NASDAQ	OFIX	Fri, May 22, 1998	13.38	13.50	13.38	13.50
1513	NASDAQ	OFIX	Thu, May 21, 1998	13.38	13.75	13.00	13.38
1512	NASDAQ	OFIX	Wed, May 20, 1998	13.00	13.31	12.88	13.31
1511	NASDAQ	OFIX	Tue, May 19, 1998	13.25	13.25	12.88	13.00
1510	NASDAQ	OFIX	Mon, May 18, 1998	12.63	13.13	12.63	13.13
1509	NASDAQ	OFIX	Fri, May 15, 1998	12.75	13.00	12.75	12.75
1508	NASDAQ	OFIX	Thu, May 14, 1998	12.75	13.25	12.75	13.00
1507	NASDAQ	OFIX	Wed, May 13, 1998	12.50	13.13	12.50	13.00
1506	NASDAQ	OFIX	Tue, May 12, 1998	12.13	12.75	11.75	12.75
1505	NASDAQ	OFIX	Mon, May 11, 1998	11.88	12.25	11.75	12.13
1504	NASDAQ	OFIX	Fri, May 8, 1998	12.50	12.50	12.00	12.25
1503	NASDAQ	OFIX	Thu, May 7, 1998	13.50	13.50	12.00	12.25
1502	NASDAQ	OFIX	Wed, May 6, 1998	13.25	13.25	12.88	12.88
1501	NASDAQ	OFIX	Tue, May 5, 1998	13.25	13.50	12.88	12.88
1500	NASDAQ	OFIX	Mon, May 4, 1998	13.25	13.25	12.88	13.25
1499	NASDAQ	OFIX	Fri, May 1, 1998	12.88	13.25	12.88	13.25
1498	NASDAQ	OFIX	Thu, Apr 30, 1998	13.13	13.25	12.88	13.00
1497	NASDAQ	OFIX	Wed, Apr 29, 1998	13.13	13.38	12.88	13.00
1496	NASDAQ	OFIX	Tue, Apr 28, 1998	13.25	13.50	13.00	13.38
1495	NASDAQ	OFIX	Mon, Apr 27, 1998	13.63	13.63	13.25	13.25
1494	NASDAQ	OFIX	Fri, Apr 24, 1998	13.50	14.00	13.38	13.50
1493	NASDAQ	OFIX	Thu, Apr 23, 1998	13.13	13.38	13.00	13.00
1492	NASDAQ	OFIX	Wed, Apr 22, 1998	13.25	13.38	13.25	13.25
1491	NASDAQ	OFIX	Tue, Apr 21, 1998	13.38	13.75	13.25	13.25
1490	NASDAQ	OFIX	Mon, Apr 20, 1998	12.88	13.63	12.88	13.50
1489	NASDAQ	OFIX	Fri, Apr 17, 1998	13.25	13.63	13.25	13.50
1488	NASDAQ	OFIX	Thu, Apr 16, 1998	13.38	13.63	13.25	13.25
1487	NASDAQ	OFIX	Wed, Apr 15, 1998	12.88	13.38	12.88	13.38
1486	NASDAQ	OFIX	Tue, Apr 14, 1998	13.13	13.25	12.88	13.25
1485	NASDAQ	OFIX	Mon, Apr 13, 1998	13.00	13.38	13.00	13.00
1484	NASDAQ	OFIX	Thu, Apr 9, 1998	13.38	13.38	13.00	13.00
1483	NASDAQ	OFIX	Wed, Apr 8, 1998	13.00	13.25	13.00	13.13
1482	NASDAQ	OFIX	Tue, Apr 7, 1998	13.00	13.25	13.00	13.13
1481	NASDAQ	OFIX	Mon, Apr 6, 1998	13.13	13.50	13.00	13.25
1480	NASDAQ	OFIX	Fri, Apr 3, 1998	13.50	13.50	13.00	13.00
1479	NASDAQ	OFIX	Thu, Apr 2, 1998	13.13	13.38	13.13	13.25
1478	NASDAQ	OFIX	Wed, Apr 1, 1998	13.38	13.50	13.13	13.13
1477	NASDAQ	OFIX	Tue, Mar 31, 1998	13.06	13.38	13.00	13.25
1476	NASDAQ	OFIX	Mon, Mar 30, 1998	13.00	13.63	13.00	13.41
1475	NASDAQ	OFIX	Fri, Mar 27, 1998	13.25	13.38	13.00	13.38
1474	NASDAQ	OFIX	Thu, Mar 26, 1998	13.63	13.63	12.88	13.25
1473	NASDAQ	OFIX	Wed, Mar 25, 1998	13.00	13.63	13.00	13.00
1472	NASDAQ	OFIX	Tue, Mar 24, 1998	13.50	13.63	13.00	13.50
1471	NASDAQ	OFIX	Mon, Mar 23, 1998	13.38	13.38	12.88	13.13
1470	NASDAQ	OFIX	Fri, Mar 20, 1998	13.25	13.50	12.88	13.00
1469	NASDAQ	OFIX	Thu, Mar 19, 1998	13.25	14.00	13.00	13.44
1468	NASDAQ	OFIX	Wed, Mar 18, 1998	14.00	14.00	13.13	14.00
1467	NASDAQ	OFIX	Tue, Mar 17, 1998	13.13	14.00	13.13	13.50
1466	NASDAQ	OFIX	Mon, Mar 16, 1998	12.63	13.75	12.63	13.75
1465	NASDAQ	OFIX	Fri, Mar 13, 1998	13.00	13.25	12.63	13.13
1464	NASDAQ	OFIX	Thu, Mar 12, 1998	11.75	13.00	11.75	12.75
1463	NASDAQ	OFIX	Wed, Mar 11, 1998	12.25	12.25	11.75	11.75
1462	NASDAQ	OFIX	Tue, Mar 10, 1998	12.25	12.38	11.75	11.75
1461	NASDAQ	OFIX	Mon, Mar 9, 1998	12.38	12.63	12.25	12.25
1460	NASDAQ	OFIX	Fri, Mar 6, 1998	12.38	13.00	12.38	12.63
1459	NASDAQ	OFIX	Thu, Mar 5, 1998	11.75	12.88	11.50	12.63
1458	NASDAQ	OFIX	Wed, Mar 4, 1998	12.25	12.50	11.63	11.75
1457	NASDAQ	OFIX	Tue, Mar 3, 1998	11.50	12.50	11.50	12.25
1456	NASDAQ	OFIX	Mon, Mar 2, 1998	11.75	11.75	11.38	11.50
1455	NASDAQ	OFIX	Fri, Feb 27, 1998	11.25	11.25	11.25	11.25
1454	NASDAQ	OFIX	Thu, Feb 26, 1998	11.88	11.88	11.00	11.88
1453	NASDAQ	OFIX	Wed, Feb 25, 1998	12.88	12.88	11.50	11.63
1452	NASDAQ	OFIX	Tue, Feb 24, 1998	12.50	12.88	12.50	12.50
1451	NASDAQ	OFIX	Mon, Feb 23, 1998	12.88	12.88	12.50	12.50
1450	NASDAQ	OFIX	Fri, Feb 20, 1998	12.50	12.69	12.50	12.69
1449	NASDAQ	OFIX	Thu, Feb 19, 1998	12.75	12.75	12.50	12.50
1448	NASDAQ	OFIX	Wed, Feb 18, 1998	13.19	13.25	12.75	13.13
1447	NASDAQ	OFIX	Tue, Feb 17, 1998	12.63	13.25	12.63	13.25
1446	NASDAQ	OFIX	Fri, Feb 13, 1998	13.00	13.25	12.63	12.63
1445	NASDAQ	OFIX	Thu, Feb 12, 1998	12.75	13.25	12.63	12.89
1444	NASDAQ	OFIX	Wed, Feb 11, 1998	12.50	12.63	12.50	12.50
1443	NASDAQ	OFIX	Tue, Feb 10, 1998	12.38	12.50	12.38	12.50
1442	NASDAQ	OFIX	Mon, Feb 9, 1998	12.75	12.75	12.38	12.63
1441	NASDAQ	OFIX	Fri, Feb 6, 1998	12.75	12.75	12.38	12.63
1440	NASDAQ	OFIX	Thu, Feb 5, 1998	12.25	12.75	12.25	12.63
1439	NASDAQ	OFIX	Wed, Feb 4, 1998	13.00	13.00	12.25	12.25
1438	NASDAQ	OFIX	Tue, Feb 3, 1998	12.13	13.00	12.13	12.50
1437	NASDAQ	OFIX	Mon, Feb 2, 1998	11.88	12.88	11.88	12.75
1436	NASDAQ	OFIX	Fri, Jan 30, 1998	12.88	12.88	12.25	12.25
1435	NASDAQ	OFIX	Thu, Jan 29, 1998	12.88	12.88	12.50	12.88
1434	NASDAQ	OFIX	Wed, Jan 28, 1998	12.50	12.88	12.00	12.75
1433	NASDAQ	OFIX	Tue, Jan 27, 1998	12.00	12.50	12.00	12.00
1432	NASDAQ	OFIX	Mon, Jan 26, 1998	11.50	12.00	11.50	12.00
1431	NASDAQ	OFIX	Fri, Jan 23, 1998	12.00	12.13	11.50	11.50
1430	NASDAQ	OFIX	Thu, Jan 22, 1998	11.50	11.88	11.50	11.88
1429	NASDAQ	OFIX	Wed, Jan 21, 1998	11.88	11.88	11.38	11.50
1428	NASDAQ	OFIX	Tue, Jan 20, 1998	12.50	12.88	11.69	11.69
1427	NASDAQ	OFIX	Fri, Jan 16, 1998	12.25	12.75	12.25	12.75
1426	NASDAQ	OFIX	Thu, Jan 15, 1998	12.50	12.75	12.50	12.69
1425	NASDAQ	OFIX	Wed, Jan 14, 1998	12.75	12.75	12.25	12.50
1424	NASDAQ	OFIX	Tue, Jan 13, 1998	11.88	12.50	11.88	12.25
1423	NASDAQ	OFIX	Mon, Jan 12, 1998	12.00	12.25	11.50	12.00
1422	NASDAQ	OFIX	Fri, Jan 9, 1998	12.25	12.25	11.75	12.13
1421	NASDAQ	OFIX	Thu, Jan 8, 1998	12.25	12.38	11.75	12.00
1420	NASDAQ	OFIX	Wed, Jan 7, 1998	13.00	13.00	12.25	12.50
1419	NASDAQ	OFIX	Tue, Jan 6, 1998	13.38	14.00	13.25	13.75
1418	NASDAQ	OFIX	Mon, Jan 5, 1998	12.25	13.88	12.25	13.88
1417	NASDAQ	OFIX	Fri, Jan 2, 1998	12.25	12.50	12.25	12.50
1416	NASDAQ	OFIX	Wed, Dec 31, 1997	12.00	12.50	11.63	11.75
1415	NASDAQ	OFIX	Tue, Dec 30, 1997	11.63	11.88	11.63	11.63
1414	NASDAQ	OFIX	Mon, Dec 29, 1997	11.63	11.88	11.63	11.88
1413	NASDAQ	OFIX	Fri, Dec 26, 1997	11.63	11.63	11.63	11.63
1412	NASDAQ	OFIX	Wed, Dec 24, 1997	12.25	12.25	11.63	11.63
1411	NASDAQ	OFIX	Tue, Dec 23, 1997	12.25	12.25	11.75	11.88
1410	NASDAQ	OFIX	Mon, Dec 22, 1997	12.00	12.00	11.38	11.38
1409	NASDAQ	OFIX	Fri, Dec 19, 1997	11.50	12.00	11.38	11.50
1408	NASDAQ	OFIX	Thu, Dec 18, 1997	11.75	12.00	11.75	11.75
1407	NASDAQ	OFIX	Wed, Dec 17, 1997	11.75	12.00	11.75	12.00
1406	NASDAQ	OFIX	Tue, Dec 16, 1997	11.50	12.00	11.13	12.00
1405	NASDAQ	OFIX	Mon, Dec 15, 1997	10.75	12.00	10.75	11.13
1404	NASDAQ	OFIX	Fri, Dec 12, 1997	11.88	12.00	10.25	10.63
1403	NASDAQ	OFIX	Thu, Dec 11, 1997	12.88	13.00	11.88	12.00
1402	NASDAQ	OFIX	Wed, Dec 10, 1997	12.88	12.88	12.88	12.88
1401	NASDAQ	OFIX	Tue, Dec 9, 1997	13.13	13.25	12.88	12.88
1400	NASDAQ	OFIX	Mon, Dec 8, 1997	13.13	13.38	13.13	13.13
1399	NASDAQ	OFIX	Fri, Dec 5, 1997	13.25	13.50	13.13	13.13
1398	NASDAQ	OFIX	Thu, Dec 4, 1997	13.50	13.75	13.25	13.25
1397	NASDAQ	OFIX	Wed, Dec 3, 1997	13.13	13.63	13.13	13.63
1396	NASDAQ	OFIX	Tue, Dec 2, 1997	13.13	13.50	13.13	13.50
1395	NASDAQ	OFIX	Mon, Dec 1, 1997	13.50	13.50	13.13	13.50
1394	NASDAQ	OFIX	Fri, Nov 28, 1997	13.13	13.50	13.13	13.50
1393	NASDAQ	OFIX	Wed, Nov 26, 1997	13.13	13.50	13.13	13.13
1392	NASDAQ	OFIX	Tue, Nov 25, 1997	12.88	13.50	12.88	13.50
1391	NASDAQ	OFIX	Mon, Nov 24, 1997	13.25	13.25	13.25	13.25
1390	NASDAQ	OFIX	Fri, Nov 21, 1997	13.19	13.50	13.00	13.00
1389	NASDAQ	OFIX	Thu, Nov 20, 1997	13.50	13.50	12.88	12.88
1388	NASDAQ	OFIX	Wed, Nov 19, 1997	13.50	13.50	12.88	13.50
1387	NASDAQ	OFIX	Tue, Nov 18, 1997	13.25	13.50	12.88	13.50
1386	NASDAQ	OFIX	Mon, Nov 17, 1997	13.13	13.25	13.13	13.25
1385	NASDAQ	OFIX	Fri, Nov 14, 1997	13.50	13.50	13.13	13.25
1384	NASDAQ	OFIX	Thu, Nov 13, 1997	13.25	13.50	13.13	13.13
1383	NASDAQ	OFIX	Wed, Nov 12, 1997	13.50	14.00	12.75	13.25
1382	NASDAQ	OFIX	Tue, Nov 11, 1997	13.63	13.75	13.25	13.25
1381	NASDAQ	OFIX	Mon, Nov 10, 1997	13.75	13.75	12.75	12.88
1380	NASDAQ	OFIX	Fri, Nov 7, 1997	13.00	13.88	12.75	12.75
1379	NASDAQ	OFIX	Thu, Nov 6, 1997	13.63	13.88	13.63	13.63
1378	NASDAQ	OFIX	Wed, Nov 5, 1997	13.69	13.75	13.13	13.75
1377	NASDAQ	OFIX	Tue, Nov 4, 1997	13.88	13.88	13.25	13.25
1376	NASDAQ	OFIX	Mon, Nov 3, 1997	13.00	13.88	13.00	13.63
1375	NASDAQ	OFIX	Fri, Oct 31, 1997	13.50	13.50	12.75	13.50
1374	NASDAQ	OFIX	Thu, Oct 30, 1997	12.50	13.88	12.00	13.38
1373	NASDAQ	OFIX	Wed, Oct 29, 1997	12.25	13.75	12.25	12.88
1372	NASDAQ	OFIX	Tue, Oct 28, 1997	9.75	12.63	9.25	12.63
1371	NASDAQ	OFIX	Mon, Oct 27, 1997	12.88	12.88	11.13	11.63
1370	NASDAQ	OFIX	Fri, Oct 24, 1997	13.50	13.50	12.88	12.88
1369	NASDAQ	OFIX	Thu, Oct 23, 1997	13.25	13.50	12.88	13.13
1368	NASDAQ	OFIX	Wed, Oct 22, 1997	13.50	13.88	13.38	13.50
1367	NASDAQ	OFIX	Tue, Oct 21, 1997	13.75	13.88	13.50	13.63
1366	NASDAQ	OFIX	Mon, Oct 20, 1997	13.50	13.75	13.50	13.50
1365	NASDAQ	OFIX	Fri, Oct 17, 1997	13.63	13.81	13.38	13.38
1364	NASDAQ	OFIX	Thu, Oct 16, 1997	13.63	13.88	13.63	13.63
1363	NASDAQ	OFIX	Wed, Oct 15, 1997	13.63	14.00	13.25	13.63
1362	NASDAQ	OFIX	Tue, Oct 14, 1997	13.75	13.88	13.50	13.50
1361	NASDAQ	OFIX	Mon, Oct 13, 1997	14.00	14.00	13.63	13.75
1360	NASDAQ	OFIX	Fri, Oct 10, 1997	13.88	13.88	13.63	13.63
1359	NASDAQ	OFIX	Thu, Oct 9, 1997	13.63	13.94	13.63	13.63
1358	NASDAQ	OFIX	Wed, Oct 8, 1997	13.75	14.00	13.63	14.00
1357	NASDAQ	OFIX	Tue, Oct 7, 1997	13.75	14.00	13.75	13.94
1356	NASDAQ	OFIX	Mon, Oct 6, 1997	13.88	14.25	13.75	13.75
1355	NASDAQ	OFIX	Fri, Oct 3, 1997	13.88	14.13	13.25	14.13
1354	NASDAQ	OFIX	Thu, Oct 2, 1997	12.50	13.38	12.50	13.25
1353	NASDAQ	OFIX	Wed, Oct 1, 1997	12.38	13.00	12.38	12.75
1352	NASDAQ	OFIX	Tue, Sep 30, 1997	13.00	13.00	12.38	12.75
1351	NASDAQ	OFIX	Mon, Sep 29, 1997	13.00	13.00	12.63	12.63
1350	NASDAQ	OFIX	Fri, Sep 26, 1997	13.00	13.00	12.88	12.94
1349	NASDAQ	OFIX	Thu, Sep 25, 1997	12.88	13.38	12.88	12.88
1348	NASDAQ	OFIX	Wed, Sep 24, 1997	14.25	14.63	12.88	12.88
1347	NASDAQ	OFIX	Tue, Sep 23, 1997	13.50	14.00	12.88	14.00
1346	NASDAQ	OFIX	Mon, Sep 22, 1997	12.25	13.38	11.88	13.00
1345	NASDAQ	OFIX	Fri, Sep 19, 1997	11.13	13.13	11.00	12.25
1344	NASDAQ	OFIX	Thu, Sep 18, 1997	10.38	11.00	10.38	10.88
1343	NASDAQ	OFIX	Wed, Sep 17, 1997	10.50	10.75	10.38	10.38
1342	NASDAQ	OFIX	Tue, Sep 16, 1997	10.25	11.13	10.25	10.98
1341	NASDAQ	OFIX	Mon, Sep 15, 1997	10.25	10.25	10.25	10.25
1340	NASDAQ	OFIX	Fri, Sep 12, 1997	10.25	10.50	10.25	10.25
1339	NASDAQ	OFIX	Thu, Sep 11, 1997	10.50	10.50	10.25	10.50
1338	NASDAQ	OFIX	Wed, Sep 10, 1997	10.50	10.50	10.25	10.25
1337	NASDAQ	OFIX	Tue, Sep 9, 1997	10.50	10.75	10.25	10.38
1336	NASDAQ	OFIX	Mon, Sep 8, 1997	10.50	10.75	10.50	10.50
1335	NASDAQ	OFIX	Fri, Sep 5, 1997	10.50	10.75	10.50	10.75
1334	NASDAQ	OFIX	Thu, Sep 4, 1997	10.50	10.50	10.50	10.50
1333	NASDAQ	OFIX	Wed, Sep 3, 1997	11.00	11.00	10.50	10.73
1332	NASDAQ	OFIX	Tue, Sep 2, 1997	10.38	10.63	10.00	10.19
1331	NASDAQ	OFIX	Fri, Aug 29, 1997	10.50	10.50	10.00	10.00
1330	NASDAQ	OFIX	Thu, Aug 28, 1997	10.50	10.75	10.50	10.50
1329	NASDAQ	OFIX	Wed, Aug 27, 1997	10.69	10.69	10.50	10.50
1328	NASDAQ	OFIX	Tue, Aug 26, 1997	10.50	10.75	10.50	10.50
1327	NASDAQ	OFIX	Mon, Aug 25, 1997	10.50	10.75	10.50	10.50
1326	NASDAQ	OFIX	Fri, Aug 22, 1997	10.50	10.88	10.50	10.88
1325	NASDAQ	OFIX	Thu, Aug 21, 1997	10.88	10.88	10.50	10.50
1324	NASDAQ	OFIX	Wed, Aug 20, 1997	10.38	11.00	10.38	10.98
1323	NASDAQ	OFIX	Tue, Aug 19, 1997	10.38	10.63	10.38	10.63
1322	NASDAQ	OFIX	Mon, Aug 18, 1997	10.50	10.75	10.38	10.75
1321	NASDAQ	OFIX	Fri, Aug 15, 1997	10.50	10.63	10.50	10.50
1320	NASDAQ	OFIX	Thu, Aug 14, 1997	10.63	10.88	10.50	10.75
1319	NASDAQ	OFIX	Wed, Aug 13, 1997	10.63	10.88	10.63	10.75
1318	NASDAQ	OFIX	Tue, Aug 12, 1997	10.63	11.00	10.63	10.63
1317	NASDAQ	OFIX	Mon, Aug 11, 1997	10.38	10.75	10.25	10.75
1316	NASDAQ	OFIX	Fri, Aug 8, 1997	10.13	10.50	9.75	9.75
1315	NASDAQ	OFIX	Thu, Aug 7, 1997	10.38	10.63	10.25	10.25
1314	NASDAQ	OFIX	Wed, Aug 6, 1997	10.75	10.75	10.38	10.38
1313	NASDAQ	OFIX	Tue, Aug 5, 1997	10.88	10.88	10.38	10.38
1312	NASDAQ	OFIX	Mon, Aug 4, 1997	9.50	10.50	9.50	10.50
1311	NASDAQ	OFIX	Fri, Aug 1, 1997	11.00	12.50	9.75	10.00
1310	NASDAQ	OFIX	Thu, Jul 31, 1997	10.25	11.25	9.75	10.63
1309	NASDAQ	OFIX	Wed, Jul 30, 1997	9.75	10.25	9.75	10.00
1308	NASDAQ	OFIX	Tue, Jul 29, 1997	9.75	9.75	9.75	9.75
1307	NASDAQ	OFIX	Mon, Jul 28, 1997	9.75	10.23	9.75	9.75
1306	NASDAQ	OFIX	Fri, Jul 25, 1997	9.94	10.00	9.75	10.00
1305	NASDAQ	OFIX	Thu, Jul 24, 1997	10.50	10.50	9.75	10.25
1304	NASDAQ	OFIX	Wed, Jul 23, 1997	10.25	11.00	10.25	10.50
1303	NASDAQ	OFIX	Tue, Jul 22, 1997	8.50	10.50	8.50	10.25
1302	NASDAQ	OFIX	Mon, Jul 21, 1997	9.00	9.38	8.56	9.38
1301	NASDAQ	OFIX	Fri, Jul 18, 1997	9.00	9.00	8.50	8.88
1300	NASDAQ	OFIX	Thu, Jul 17, 1997	8.50	8.88	8.50	8.50
1299	NASDAQ	OFIX	Wed, Jul 16, 1997	8.98	9.25	8.50	9.25
1298	NASDAQ	OFIX	Tue, Jul 15, 1997	8.75	9.25	8.50	9.00
1297	NASDAQ	OFIX	Mon, Jul 14, 1997	8.75	9.25	8.75	9.25
1296	NASDAQ	OFIX	Fri, Jul 11, 1997	8.75	9.25	8.75	8.75
1295	NASDAQ	OFIX	Thu, Jul 10, 1997	8.75	9.50	8.75	8.75
1294	NASDAQ	OFIX	Wed, Jul 9, 1997	8.75	9.50	8.75	8.75
1293	NASDAQ	OFIX	Tue, Jul 8, 1997	8.75	9.50	8.75	9.50
1292	NASDAQ	OFIX	Mon, Jul 7, 1997	9.75	9.75	8.75	8.75
1291	NASDAQ	OFIX	Thu, Jul 3, 1997	9.63	10.25	9.50	9.50
1290	NASDAQ	OFIX	Wed, Jul 2, 1997	10.25	10.25	9.63	9.63
1289	NASDAQ	OFIX	Tue, Jul 1, 1997	9.75	9.75	9.75	9.75
1288	NASDAQ	OFIX	Mon, Jun 30, 1997	9.75	10.38	9.75	10.38
1287	NASDAQ	OFIX	Fri, Jun 27, 1997	10.13	10.38	10.00	10.00
1286	NASDAQ	OFIX	Thu, Jun 26, 1997	9.88	10.38	9.25	10.00
1285	NASDAQ	OFIX	Wed, Jun 25, 1997	9.88	9.88	9.25	9.88
1284	NASDAQ	OFIX	Tue, Jun 24, 1997	9.75	9.75	9.25	9.75
1283	NASDAQ	OFIX	Mon, Jun 23, 1997	10.13	10.13	9.38	9.38
1282	NASDAQ	OFIX	Fri, Jun 20, 1997	9.25	10.13	9.25	10.13
1281	NASDAQ	OFIX	Thu, Jun 19, 1997	10.75	10.75	9.13	9.13
1280	NASDAQ	OFIX	Wed, Jun 18, 1997	11.25	11.38	10.75	11.13
1279	NASDAQ	OFIX	Tue, Jun 17, 1997	11.25	11.38	11.25	11.25
1278	NASDAQ	OFIX	Mon, Jun 16, 1997	11.25	11.63	11.25	11.63
1277	NASDAQ	OFIX	Fri, Jun 13, 1997	11.50	11.63	11.25	11.50
1276	NASDAQ	OFIX	Thu, Jun 12, 1997	11.63	11.63	11.25	11.25
1275	NASDAQ	OFIX	Wed, Jun 11, 1997	11.50	11.63	11.25	11.25
1274	NASDAQ	OFIX	Tue, Jun 10, 1997	11.50	11.88	11.50	11.63
1273	NASDAQ	OFIX	Mon, Jun 9, 1997	11.50	12.13	11.50	11.88
1272	NASDAQ	OFIX	Fri, Jun 6, 1997	11.75	12.25	11.00	11.50
1271	NASDAQ	OFIX	Thu, Jun 5, 1997	10.00	11.75	9.75	11.38
1270	NASDAQ	OFIX	Wed, Jun 4, 1997	10.00	10.00	9.38	9.98
1269	NASDAQ	OFIX	Tue, Jun 3, 1997	10.00	11.00	9.50	9.63
1268	NASDAQ	OFIX	Mon, Jun 2, 1997	9.00	9.13	8.88	9.06
1267	NASDAQ	OFIX	Fri, May 30, 1997	9.00	9.38	9.00	9.38
1266	NASDAQ	OFIX	Thu, May 29, 1997	9.38	9.38	8.88	9.38
1265	NASDAQ	OFIX	Wed, May 28, 1997	9.38	9.38	8.88	8.88
1264	NASDAQ	OFIX	Tue, May 27, 1997	8.88	9.38	8.88	9.00
1263	NASDAQ	OFIX	Fri, May 23, 1997	8.88	9.00	8.88	9.00
1262	NASDAQ	OFIX	Thu, May 22, 1997	8.88	8.88	8.88	8.88
1261	NASDAQ	OFIX	Wed, May 21, 1997	8.88	9.50	8.75	8.88
1260	NASDAQ	OFIX	Tue, May 20, 1997	9.13	9.13	8.75	9.00
1259	NASDAQ	OFIX	Mon, May 19, 1997	9.13	9.61	9.13	9.13
1258	NASDAQ	OFIX	Fri, May 16, 1997	9.63	9.63	9.13	9.19
1257	NASDAQ	OFIX	Thu, May 15, 1997	9.50	9.75	8.88	9.75
1256	NASDAQ	OFIX	Wed, May 14, 1997	9.25	11.00	9.25	9.88
1255	NASDAQ	OFIX	Tue, May 13, 1997	9.13	9.50	9.00	9.50
1254	NASDAQ	OFIX	Mon, May 12, 1997	8.88	9.13	8.75	9.13
1253	NASDAQ	OFIX	Fri, May 9, 1997	8.50	9.00	8.50	8.75
1252	NASDAQ	OFIX	Thu, May 8, 1997	8.75	8.88	8.50	8.81
1251	NASDAQ	OFIX	Wed, May 7, 1997	8.63	8.75	8.63	8.75
1250	NASDAQ	OFIX	Tue, May 6, 1997	8.56	8.63	8.38	8.63
1249	NASDAQ	OFIX	Mon, May 5, 1997	8.75	8.75	8.38	8.63
1248	NASDAQ	OFIX	Fri, May 2, 1997	8.00	8.63	8.00	8.63
1247	NASDAQ	OFIX	Thu, May 1, 1997	8.00	8.25	8.00	8.00
1246	NASDAQ	OFIX	Wed, Apr 30, 1997	7.88	8.38	7.88	8.00
1245	NASDAQ	OFIX	Tue, Apr 29, 1997	7.75	8.13	7.75	7.88
1244	NASDAQ	OFIX	Mon, Apr 28, 1997	7.75	8.00	7.75	8.00
1243	NASDAQ	OFIX	Fri, Apr 25, 1997	7.88	8.00	7.75	7.88
1242	NASDAQ	OFIX	Thu, Apr 24, 1997	7.88	8.25	7.88	7.88
1241	NASDAQ	OFIX	Wed, Apr 23, 1997	7.88	8.25	7.88	8.00
1240	NASDAQ	OFIX	Tue, Apr 22, 1997	8.25	8.25	7.88	8.25
1239	NASDAQ	OFIX	Mon, Apr 21, 1997	7.50	8.13	7.50	8.13
1238	NASDAQ	OFIX	Fri, Apr 18, 1997	7.50	7.75	7.50	7.50
1237	NASDAQ	OFIX	Thu, Apr 17, 1997	7.38	7.98	7.38	7.50
1236	NASDAQ	OFIX	Wed, Apr 16, 1997	7.38	7.50	7.38	7.38
1235	NASDAQ	OFIX	Tue, Apr 15, 1997	7.50	7.50	7.25	7.31
1234	NASDAQ	OFIX	Mon, Apr 14, 1997	7.25	7.25	7.25	7.25
1233	NASDAQ	OFIX	Fri, Apr 11, 1997	7.25	7.50	7.25	7.50
1232	NASDAQ	OFIX	Thu, Apr 10, 1997	7.25	7.88	7.25	7.63
1231	NASDAQ	OFIX	Wed, Apr 9, 1997	7.25	7.38	7.25	7.25
1230	NASDAQ	OFIX	Tue, Apr 8, 1997	7.38	7.38	7.25	7.38
1229	NASDAQ	OFIX	Mon, Apr 7, 1997	7.38	7.75	7.38	7.38
1228	NASDAQ	OFIX	Fri, Apr 4, 1997	7.38	7.75	7.38	7.38
1227	NASDAQ	OFIX	Thu, Apr 3, 1997	7.50	7.63	7.25	7.50
1226	NASDAQ	OFIX	Wed, Apr 2, 1997	7.38	7.63	7.38	7.63
1225	NASDAQ	OFIX	Tue, Apr 1, 1997	7.50	7.63	7.38	7.63
1224	NASDAQ	OFIX	Mon, Mar 31, 1997	7.63	7.88	7.63	7.75
1223	NASDAQ	OFIX	Thu, Mar 27, 1997	7.63	8.00	7.63	7.63
1222	NASDAQ	OFIX	Wed, Mar 26, 1997	7.88	8.00	7.63	7.63
1221	NASDAQ	OFIX	Tue, Mar 25, 1997	7.88	8.00	7.63	7.88
1220	NASDAQ	OFIX	Mon, Mar 24, 1997	7.50	7.88	7.38	7.88
1219	NASDAQ	OFIX	Fri, Mar 21, 1997	7.50	7.50	7.25	7.50
1218	NASDAQ	OFIX	Thu, Mar 20, 1997	7.50	7.50	7.25	7.25
1217	NASDAQ	OFIX	Wed, Mar 19, 1997	7.38	7.50	7.13	7.50
1216	NASDAQ	OFIX	Tue, Mar 18, 1997	7.38	7.38	7.13	7.25
1215	NASDAQ	OFIX	Mon, Mar 17, 1997	7.25	7.38	6.88	7.38
1214	NASDAQ	OFIX	Fri, Mar 14, 1997	6.75	7.00	6.38	6.44
1213	NASDAQ	OFIX	Thu, Mar 13, 1997	6.50	7.00	6.50	6.75
1212	NASDAQ	OFIX	Wed, Mar 12, 1997	6.00	7.00	6.00	6.88
1211	NASDAQ	OFIX	Tue, Mar 11, 1997	5.88	6.06	5.88	5.88
1210	NASDAQ	OFIX	Mon, Mar 10, 1997	6.81	6.81	5.88	6.13
1209	NASDAQ	OFIX	Fri, Mar 7, 1997	6.81	6.81	6.50	6.81
1208	NASDAQ	OFIX	Thu, Mar 6, 1997	6.88	7.00	6.63	6.63
1207	NASDAQ	OFIX	Wed, Mar 5, 1997	6.88	7.13	6.88	6.88
1206	NASDAQ	OFIX	Tue, Mar 4, 1997	7.13	7.38	6.88	7.13
1205	NASDAQ	OFIX	Mon, Mar 3, 1997	7.38	7.38	7.25	7.25
1204	NASDAQ	OFIX	Fri, Feb 28, 1997	7.63	7.63	7.38	7.38
1203	NASDAQ	OFIX	Thu, Feb 27, 1997	7.63	7.88	7.63	7.63
1202	NASDAQ	OFIX	Wed, Feb 26, 1997	7.63	8.00	7.50	7.63
1201	NASDAQ	OFIX	Tue, Feb 25, 1997	7.63	7.63	7.63	7.63
1200	NASDAQ	OFIX	Mon, Feb 24, 1997	7.75	8.00	7.75	7.75
1199	NASDAQ	OFIX	Fri, Feb 21, 1997	7.75	8.00	7.75	8.00
1198	NASDAQ	OFIX	Thu, Feb 20, 1997	7.75	8.00	7.75	7.75
1197	NASDAQ	OFIX	Wed, Feb 19, 1997	7.75	8.00	7.75	7.75
1196	NASDAQ	OFIX	Tue, Feb 18, 1997	7.63	7.98	7.63	7.89
1195	NASDAQ	OFIX	Fri, Feb 14, 1997	7.38	7.98	7.38	7.75
1194	NASDAQ	OFIX	Thu, Feb 13, 1997	7.38	7.63	7.38	7.38
1193	NASDAQ	OFIX	Wed, Feb 12, 1997	7.38	7.75	7.38	7.75
1192	NASDAQ	OFIX	Tue, Feb 11, 1997	7.75	8.00	7.50	7.50
1191	NASDAQ	OFIX	Mon, Feb 10, 1997	7.75	8.00	7.75	7.75
1190	NASDAQ	OFIX	Fri, Feb 7, 1997	7.75	8.00	7.75	8.00
1189	NASDAQ	OFIX	Thu, Feb 6, 1997	7.88	8.13	7.88	7.88
1188	NASDAQ	OFIX	Wed, Feb 5, 1997	8.00	8.13	7.88	7.88
1187	NASDAQ	OFIX	Tue, Feb 4, 1997	8.00	8.13	8.00	8.13
1186	NASDAQ	OFIX	Mon, Feb 3, 1997	8.00	8.13	8.00	8.13
1185	NASDAQ	OFIX	Fri, Jan 31, 1997	8.00	8.13	8.00	8.00
1184	NASDAQ	OFIX	Thu, Jan 30, 1997	8.00	8.00	8.00	8.00
1183	NASDAQ	OFIX	Wed, Jan 29, 1997	8.25	8.25	8.00	8.00
1182	NASDAQ	OFIX	Tue, Jan 28, 1997	8.25	8.25	8.00	8.25
1181	NASDAQ	OFIX	Mon, Jan 27, 1997	8.13	8.13	8.13	8.13
1180	NASDAQ	OFIX	Fri, Jan 24, 1997	8.13	8.25	8.00	8.13
1179	NASDAQ	OFIX	Thu, Jan 23, 1997	8.25	8.56	8.13	8.25
1178	NASDAQ	OFIX	Wed, Jan 22, 1997	7.88	8.50	7.88	8.50
1177	NASDAQ	OFIX	Tue, Jan 21, 1997	8.00	8.13	7.63	7.88
1176	NASDAQ	OFIX	Mon, Jan 20, 1997	8.00	8.13	7.63	7.63
1175	NASDAQ	OFIX	Fri, Jan 17, 1997	8.50	8.50	7.38	8.13
1174	NASDAQ	OFIX	Thu, Jan 16, 1997	8.00	8.38	8.00	8.25
1173	NASDAQ	OFIX	Wed, Jan 15, 1997	8.88	9.13	8.00	8.00
1172	NASDAQ	OFIX	Tue, Jan 14, 1997	9.13	9.13	8.88	8.88
1171	NASDAQ	OFIX	Mon, Jan 13, 1997	8.88	9.38	8.88	9.06
1170	NASDAQ	OFIX	Fri, Jan 10, 1997	9.25	9.25	8.88	8.88
1169	NASDAQ	OFIX	Thu, Jan 9, 1997	9.25	9.63	9.25	9.63
1168	NASDAQ	OFIX	Wed, Jan 8, 1997	9.25	9.63	9.13	9.38
1167	NASDAQ	OFIX	Tue, Jan 7, 1997	9.00	9.25	8.88	9.25
1166	NASDAQ	OFIX	Mon, Jan 6, 1997	9.25	9.25	9.00	9.00
1165	NASDAQ	OFIX	Fri, Jan 3, 1997	8.50	9.25	8.50	9.00
1164	NASDAQ	OFIX	Thu, Jan 2, 1997	8.13	8.50	8.13	8.50
1163	NASDAQ	OFIX	Tue, Dec 31, 1996	8.13	8.50	8.13	8.25
1162	NASDAQ	OFIX	Mon, Dec 30, 1996	7.63	8.50	7.63	8.50
1161	NASDAQ	OFIX	Fri, Dec 27, 1996	8.09	8.13	7.63	7.63
1160	NASDAQ	OFIX	Thu, Dec 26, 1996	7.88	8.00	7.88	7.88
1159	NASDAQ	OFIX	Tue, Dec 24, 1996	7.88	8.13	7.88	7.88
1158	NASDAQ	OFIX	Mon, Dec 23, 1996	8.38	8.63	7.88	8.00
1157	NASDAQ	OFIX	Fri, Dec 20, 1996	8.88	8.88	8.50	8.50
1156	NASDAQ	OFIX	Thu, Dec 19, 1996	8.50	8.88	8.50	8.50
1155	NASDAQ	OFIX	Wed, Dec 18, 1996	8.50	8.75	8.50	8.75
1154	NASDAQ	OFIX	Tue, Dec 17, 1996	8.63	8.88	8.50	8.88
1153	NASDAQ	OFIX	Mon, Dec 16, 1996	8.63	8.98	8.63	8.63
1152	NASDAQ	OFIX	Fri, Dec 13, 1996	9.00	9.00	8.63	8.98
1151	NASDAQ	OFIX	Thu, Dec 12, 1996	8.75	9.13	8.75	8.75
1150	NASDAQ	OFIX	Wed, Dec 11, 1996	8.75	9.00	8.75	9.00
1149	NASDAQ	OFIX	Tue, Dec 10, 1996	8.88	9.25	8.88	8.88
1148	NASDAQ	OFIX	Mon, Dec 9, 1996	8.88	9.25	8.88	9.25
1147	NASDAQ	OFIX	Fri, Dec 6, 1996	8.88	9.25	8.88	9.25
1146	NASDAQ	OFIX	Thu, Dec 5, 1996	9.88	9.88	9.25	9.25
1145	NASDAQ	OFIX	Wed, Dec 4, 1996	9.00	9.38	9.00	9.38
1144	NASDAQ	OFIX	Tue, Dec 3, 1996	8.38	9.38	8.13	9.38
1143	NASDAQ	OFIX	Mon, Dec 2, 1996	8.50	8.63	8.13	8.38
1142	NASDAQ	OFIX	Fri, Nov 29, 1996	8.63	8.63	8.38	8.63
1141	NASDAQ	OFIX	Wed, Nov 27, 1996	8.38	8.63	8.25	8.50
1140	NASDAQ	OFIX	Tue, Nov 26, 1996	8.63	9.00	8.63	8.63
1139	NASDAQ	OFIX	Mon, Nov 25, 1996	9.00	9.00	8.63	8.63
1138	NASDAQ	OFIX	Fri, Nov 22, 1996	8.63	9.00	8.63	9.00
1137	NASDAQ	OFIX	Thu, Nov 21, 1996	9.00	9.00	8.63	8.63
1136	NASDAQ	OFIX	Wed, Nov 20, 1996	8.63	9.00	8.63	8.63
1135	NASDAQ	OFIX	Tue, Nov 19, 1996	8.75	9.13	8.63	9.00
1134	NASDAQ	OFIX	Mon, Nov 18, 1996	8.25	9.13	8.25	9.13
1133	NASDAQ	OFIX	Fri, Nov 15, 1996	8.13	8.38	8.13	8.25
1132	NASDAQ	OFIX	Thu, Nov 14, 1996	8.38	8.38	8.13	8.13
1131	NASDAQ	OFIX	Wed, Nov 13, 1996	8.13	8.38	8.06	8.13
1130	NASDAQ	OFIX	Tue, Nov 12, 1996	8.00	8.38	8.00	8.38
1129	NASDAQ	OFIX	Mon, Nov 11, 1996	8.00	8.25	8.00	8.00
1128	NASDAQ	OFIX	Fri, Nov 8, 1996	8.13	8.38	8.00	8.25
1127	NASDAQ	OFIX	Thu, Nov 7, 1996	8.13	8.50	8.13	8.19
1126	NASDAQ	OFIX	Wed, Nov 6, 1996	8.13	8.50	8.13	8.13
1125	NASDAQ	OFIX	Tue, Nov 5, 1996	7.63	8.38	7.63	8.13
1124	NASDAQ	OFIX	Mon, Nov 4, 1996	8.50	8.50	7.63	7.63
1123	NASDAQ	OFIX	Fri, Nov 1, 1996	8.25	8.50	8.25	8.38
1122	NASDAQ	OFIX	Thu, Oct 31, 1996	7.88	8.50	7.88	8.25
1121	NASDAQ	OFIX	Wed, Oct 30, 1996	8.00	8.00	7.88	8.00
1120	NASDAQ	OFIX	Tue, Oct 29, 1996	8.38	8.38	8.00	8.13
1119	NASDAQ	OFIX	Mon, Oct 28, 1996	8.75	8.75	8.13	8.13
1118	NASDAQ	OFIX	Fri, Oct 25, 1996	8.75	8.88	8.63	8.63
1117	NASDAQ	OFIX	Thu, Oct 24, 1996	8.75	9.13	8.75	8.94
1116	NASDAQ	OFIX	Wed, Oct 23, 1996	9.25	9.25	8.63	8.75
1115	NASDAQ	OFIX	Tue, Oct 22, 1996	9.88	9.88	9.13	9.13
1114	NASDAQ	OFIX	Mon, Oct 21, 1996	9.63	11.13	9.50	9.63
1113	NASDAQ	OFIX	Fri, Oct 18, 1996	9.00	9.63	9.00	9.63
1112	NASDAQ	OFIX	Thu, Oct 17, 1996	8.50	9.00	8.38	8.94
1111	NASDAQ	OFIX	Wed, Oct 16, 1996	8.25	8.38	8.00	8.38
1110	NASDAQ	OFIX	Tue, Oct 15, 1996	7.88	8.25	7.63	8.25
1109	NASDAQ	OFIX	Mon, Oct 14, 1996	7.88	7.88	7.63	7.63
1108	NASDAQ	OFIX	Fri, Oct 11, 1996	7.63	7.88	7.63	7.88
1107	NASDAQ	OFIX	Thu, Oct 10, 1996	7.88	7.88	7.63	7.88
1106	NASDAQ	OFIX	Wed, Oct 9, 1996	8.00	8.00	7.75	7.81
1105	NASDAQ	OFIX	Tue, Oct 8, 1996	8.00	8.00	7.88	7.88
1104	NASDAQ	OFIX	Mon, Oct 7, 1996	8.00	8.00	7.88	7.88
1103	NASDAQ	OFIX	Fri, Oct 4, 1996	8.00	8.25	7.88	8.13
1102	NASDAQ	OFIX	Thu, Oct 3, 1996	8.38	8.38	8.13	8.25
1101	NASDAQ	OFIX	Wed, Oct 2, 1996	8.75	8.75	8.13	8.13
1100	NASDAQ	OFIX	Tue, Oct 1, 1996	8.75	9.00	8.50	8.63
1099	NASDAQ	OFIX	Mon, Sep 30, 1996	9.00	9.00	8.75	8.75
1098	NASDAQ	OFIX	Fri, Sep 27, 1996	9.00	9.00	8.88	8.94
1097	NASDAQ	OFIX	Thu, Sep 26, 1996	8.88	9.13	8.75	8.88
1096	NASDAQ	OFIX	Wed, Sep 25, 1996	8.88	9.13	8.75	8.88
1095	NASDAQ	OFIX	Tue, Sep 24, 1996	9.38	9.75	8.63	9.13
1094	NASDAQ	OFIX	Mon, Sep 23, 1996	9.63	9.88	9.50	9.50
1093	NASDAQ	OFIX	Fri, Sep 20, 1996	9.75	9.88	9.63	9.75
1092	NASDAQ	OFIX	Thu, Sep 19, 1996	10.00	10.13	9.75	9.75
1091	NASDAQ	OFIX	Wed, Sep 18, 1996	10.00	10.13	9.88	10.00
1090	NASDAQ	OFIX	Tue, Sep 17, 1996	9.88	10.13	9.88	10.11
1089	NASDAQ	OFIX	Mon, Sep 16, 1996	9.75	10.13	9.75	10.00
1088	NASDAQ	OFIX	Fri, Sep 13, 1996	9.88	10.00	9.75	10.00
1087	NASDAQ	OFIX	Thu, Sep 12, 1996	10.00	10.00	9.88	9.88
1086	NASDAQ	OFIX	Wed, Sep 11, 1996	9.75	10.00	9.75	9.94
1085	NASDAQ	OFIX	Tue, Sep 10, 1996	9.50	10.00	9.50	10.00
1084	NASDAQ	OFIX	Mon, Sep 9, 1996	9.63	9.75	9.63	9.75
1083	NASDAQ	OFIX	Fri, Sep 6, 1996	9.38	9.63	9.38	9.63
1082	NASDAQ	OFIX	Thu, Sep 5, 1996	10.11	10.11	9.38	9.63
1081	NASDAQ	OFIX	Wed, Sep 4, 1996	9.88	10.13	9.88	9.88
1080	NASDAQ	OFIX	Tue, Sep 3, 1996	10.13	10.13	9.75	10.13
1079	NASDAQ	OFIX	Fri, Aug 30, 1996	9.88	10.13	9.88	10.13
1078	NASDAQ	OFIX	Thu, Aug 29, 1996	9.88	10.13	9.75	10.11
1077	NASDAQ	OFIX	Wed, Aug 28, 1996	10.13	10.13	9.88	9.88
1076	NASDAQ	OFIX	Tue, Aug 27, 1996	10.00	10.25	9.75	10.13
1075	NASDAQ	OFIX	Mon, Aug 26, 1996	9.75	9.75	9.75	9.75
1074	NASDAQ	OFIX	Fri, Aug 23, 1996	10.13	10.13	9.75	10.13
1073	NASDAQ	OFIX	Thu, Aug 22, 1996	9.75	10.00	9.75	9.75
1072	NASDAQ	OFIX	Wed, Aug 21, 1996	9.75	10.13	9.75	10.13
1071	NASDAQ	OFIX	Tue, Aug 20, 1996	10.23	10.25	9.75	9.75
1070	NASDAQ	OFIX	Mon, Aug 19, 1996	10.25	10.25	10.00	10.25
1069	NASDAQ	OFIX	Fri, Aug 16, 1996	10.50	10.50	10.25	10.25
1068	NASDAQ	OFIX	Thu, Aug 15, 1996	10.50	10.50	9.75	10.50
1067	NASDAQ	OFIX	Wed, Aug 14, 1996	10.25	10.25	9.75	10.13
1066	NASDAQ	OFIX	Tue, Aug 13, 1996	9.75	10.25	9.75	10.25
1065	NASDAQ	OFIX	Mon, Aug 12, 1996	9.75	9.75	9.38	9.75
1064	NASDAQ	OFIX	Fri, Aug 9, 1996	9.75	9.75	9.38	9.75
1063	NASDAQ	OFIX	Thu, Aug 8, 1996	9.75	9.75	9.25	9.25
1062	NASDAQ	OFIX	Wed, Aug 7, 1996	9.88	9.88	9.25	9.25
1061	NASDAQ	OFIX	Tue, Aug 6, 1996	9.88	9.88	9.25	9.88
1060	NASDAQ	OFIX	Mon, Aug 5, 1996	9.50	10.00	9.25	9.98
1059	NASDAQ	OFIX	Fri, Aug 2, 1996	10.00	10.00	9.50	10.00
1058	NASDAQ	OFIX	Thu, Aug 1, 1996	10.00	10.13	9.69	9.69
1057	NASDAQ	OFIX	Wed, Jul 31, 1996	9.75	10.00	9.75	9.75
1056	NASDAQ	OFIX	Tue, Jul 30, 1996	9.75	10.13	9.75	10.13
1055	NASDAQ	OFIX	Mon, Jul 29, 1996	10.13	10.13	9.75	9.75
1054	NASDAQ	OFIX	Fri, Jul 26, 1996	10.13	10.13	9.75	10.00
1053	NASDAQ	OFIX	Thu, Jul 25, 1996	10.25	10.25	9.75	10.25
1052	NASDAQ	OFIX	Wed, Jul 24, 1996	10.25	10.50	9.75	10.25
1051	NASDAQ	OFIX	Tue, Jul 23, 1996	10.25	10.75	10.25	10.25
1050	NASDAQ	OFIX	Mon, Jul 22, 1996	10.50	10.50	9.75	10.38
1049	NASDAQ	OFIX	Fri, Jul 19, 1996	9.75	10.50	9.75	9.75
1048	NASDAQ	OFIX	Thu, Jul 18, 1996	9.75	10.50	9.75	10.23
1047	NASDAQ	OFIX	Wed, Jul 17, 1996	9.38	9.50	9.00	9.50
1046	NASDAQ	OFIX	Tue, Jul 16, 1996	8.75	9.50	7.00	8.38
1045	NASDAQ	OFIX	Mon, Jul 15, 1996	10.50	11.00	8.88	9.00
1044	NASDAQ	OFIX	Fri, Jul 12, 1996	11.00	11.00	10.50	10.50
1043	NASDAQ	OFIX	Thu, Jul 11, 1996	11.13	11.13	10.69	11.00
1042	NASDAQ	OFIX	Wed, Jul 10, 1996	10.75	11.25	10.75	11.13
1041	NASDAQ	OFIX	Tue, Jul 9, 1996	11.38	11.38	11.00	11.13
1040	NASDAQ	OFIX	Mon, Jul 8, 1996	11.25	11.50	10.88	10.89
1039	NASDAQ	OFIX	Fri, Jul 5, 1996	11.38	11.38	10.75	11.00
1038	NASDAQ	OFIX	Wed, Jul 3, 1996	11.00	11.38	11.00	11.38
1037	NASDAQ	OFIX	Tue, Jul 2, 1996	11.50	11.50	10.75	11.00
1036	NASDAQ	OFIX	Mon, Jul 1, 1996	11.38	11.38	11.00	11.00
1035	NASDAQ	OFIX	Fri, Jun 28, 1996	11.00	11.38	11.00	11.00
1034	NASDAQ	OFIX	Thu, Jun 27, 1996	11.38	11.38	11.00	11.13
1033	NASDAQ	OFIX	Wed, Jun 26, 1996	12.00	12.00	11.02	11.38
1032	NASDAQ	OFIX	Tue, Jun 25, 1996	11.25	12.00	11.25	11.25
1031	NASDAQ	OFIX	Mon, Jun 24, 1996	11.25	12.00	11.25	11.63
1030	NASDAQ	OFIX	Fri, Jun 21, 1996	11.00	11.75	10.88	11.25
1029	NASDAQ	OFIX	Thu, Jun 20, 1996	11.25	11.75	10.56	11.00
1028	NASDAQ	OFIX	Wed, Jun 19, 1996	12.00	12.25	11.75	11.75
1027	NASDAQ	OFIX	Tue, Jun 18, 1996	12.75	12.75	12.00	12.00
1026	NASDAQ	OFIX	Mon, Jun 17, 1996	13.00	13.00	12.25	12.50
1025	NASDAQ	OFIX	Fri, Jun 14, 1996	12.88	12.88	12.25	12.25
1024	NASDAQ	OFIX	Thu, Jun 13, 1996	12.75	12.88	12.50	12.75
1023	NASDAQ	OFIX	Wed, Jun 12, 1996	13.38	13.38	11.88	13.00
1022	NASDAQ	OFIX	Tue, Jun 11, 1996	13.75	13.88	13.00	13.50
1021	NASDAQ	OFIX	Mon, Jun 10, 1996	13.77	14.75	13.75	13.75
1020	NASDAQ	OFIX	Fri, Jun 7, 1996	13.25	14.13	12.63	13.75
1019	NASDAQ	OFIX	Thu, Jun 6, 1996	14.00	14.00	13.50	13.50
1018	NASDAQ	OFIX	Wed, Jun 5, 1996	13.50	14.00	13.50	14.00
1017	NASDAQ	OFIX	Tue, Jun 4, 1996	13.98	14.00	13.50	13.98
1016	NASDAQ	OFIX	Mon, Jun 3, 1996	13.50	14.25	13.00	13.50
1015	NASDAQ	OFIX	Fri, May 31, 1996	13.50	13.50	13.00	13.25
1014	NASDAQ	OFIX	Thu, May 30, 1996	13.25	13.50	12.50	13.50
1013	NASDAQ	OFIX	Wed, May 29, 1996	13.00	13.25	12.50	12.50
1012	NASDAQ	OFIX	Tue, May 28, 1996	12.50	13.13	12.50	12.50
1011	NASDAQ	OFIX	Fri, May 24, 1996	12.75	12.75	11.88	12.38
1010	NASDAQ	OFIX	Thu, May 23, 1996	14.13	14.25	12.00	12.75
1009	NASDAQ	OFIX	Wed, May 22, 1996	14.63	15.25	13.50	14.25
1008	NASDAQ	OFIX	Tue, May 21, 1996	12.75	14.75	12.75	14.63
1007	NASDAQ	OFIX	Mon, May 20, 1996	11.38	12.88	10.88	12.88
1006	NASDAQ	OFIX	Fri, May 17, 1996	10.25	11.00	10.25	10.88
1005	NASDAQ	OFIX	Thu, May 16, 1996	9.50	11.00	9.50	10.25
1004	NASDAQ	OFIX	Wed, May 15, 1996	9.88	10.00	9.50	9.75
1003	NASDAQ	OFIX	Tue, May 14, 1996	9.88	9.88	9.50	9.50
1002	NASDAQ	OFIX	Mon, May 13, 1996	10.00	10.00	9.63	10.00
1001	NASDAQ	OFIX	Fri, May 10, 1996	10.00	10.00	9.63	9.63
1000	NASDAQ	OFIX	Thu, May 9, 1996	9.50	10.00	9.50	9.75
999	NASDAQ	OFIX	Wed, May 8, 1996	10.00	10.00	9.50	10.00
998	NASDAQ	OFIX	Tue, May 7, 1996	10.25	10.25	9.75	10.00
997	NASDAQ	OFIX	Mon, May 6, 1996	10.25	10.25	9.75	9.75
996	NASDAQ	OFIX	Fri, May 3, 1996	10.00	10.25	9.75	9.88
995	NASDAQ	OFIX	Thu, May 2, 1996	10.50	10.50	10.00	10.00
994	NASDAQ	OFIX	Wed, May 1, 1996	10.38	10.38	10.00	10.00
993	NASDAQ	OFIX	Tue, Apr 30, 1996	10.75	10.75	10.00	10.38
992	NASDAQ	OFIX	Mon, Apr 29, 1996	9.75	11.00	9.25	10.88
991	NASDAQ	OFIX	Fri, Apr 26, 1996	9.00	9.25	9.00	9.06
990	NASDAQ	OFIX	Thu, Apr 25, 1996	10.25	10.25	8.50	9.25
989	NASDAQ	OFIX	Wed, Apr 24, 1996	9.75	10.25	9.50	9.75
988	NASDAQ	OFIX	Tue, Apr 23, 1996	9.50	9.75	9.50	9.50
987	NASDAQ	OFIX	Mon, Apr 22, 1996	9.75	9.75	9.50	9.50
986	NASDAQ	OFIX	Fri, Apr 19, 1996	9.75	9.75	9.38	9.38
985	NASDAQ	OFIX	Thu, Apr 18, 1996	9.75	9.75	9.38	9.38
984	NASDAQ	OFIX	Wed, Apr 17, 1996	9.73	9.75	9.38	9.38
983	NASDAQ	OFIX	Tue, Apr 16, 1996	9.63	9.75	9.38	9.73
982	NASDAQ	OFIX	Mon, Apr 15, 1996	9.50	9.63	9.25	9.25
981	NASDAQ	OFIX	Fri, Apr 12, 1996	9.25	9.63	9.25	9.63
980	NASDAQ	OFIX	Thu, Apr 11, 1996	9.63	9.63	9.25	9.25
979	NASDAQ	OFIX	Wed, Apr 10, 1996	9.88	10.00	9.25	9.25
978	NASDAQ	OFIX	Tue, Apr 9, 1996	9.50	9.88	9.50	9.75
977	NASDAQ	OFIX	Mon, Apr 8, 1996	9.75	10.25	9.50	9.50
976	NASDAQ	OFIX	Thu, Apr 4, 1996	10.00	11.00	9.75	10.13
975	NASDAQ	OFIX	Wed, Apr 3, 1996	9.98	10.00	9.50	9.75
974	NASDAQ	OFIX	Tue, Apr 2, 1996	10.00	10.00	9.38	9.75
973	NASDAQ	OFIX	Mon, Apr 1, 1996	9.25	9.75	9.00	9.25
972	NASDAQ	OFIX	Fri, Mar 29, 1996	9.63	9.75	9.00	9.00
971	NASDAQ	OFIX	Thu, Mar 28, 1996	9.00	9.48	9.00	9.48
970	NASDAQ	OFIX	Wed, Mar 27, 1996	9.00	9.63	9.00	9.00
969	NASDAQ	OFIX	Tue, Mar 26, 1996	9.13	9.63	9.00	9.00
968	NASDAQ	OFIX	Mon, Mar 25, 1996	9.13	9.75	9.13	9.38
967	NASDAQ	OFIX	Fri, Mar 22, 1996	9.75	9.75	9.13	9.13
966	NASDAQ	OFIX	Thu, Mar 21, 1996	10.00	10.00	9.13	9.25
965	NASDAQ	OFIX	Wed, Mar 20, 1996	9.25	10.00	8.63	9.25
964	NASDAQ	OFIX	Tue, Mar 19, 1996	8.50	9.25	8.25	8.75
963	NASDAQ	OFIX	Mon, Mar 18, 1996	8.25	8.25	8.00	8.13
962	NASDAQ	OFIX	Fri, Mar 15, 1996	8.50	8.50	8.00	8.25
961	NASDAQ	OFIX	Thu, Mar 14, 1996	8.38	8.81	7.25	8.50
960	NASDAQ	OFIX	Wed, Mar 13, 1996	9.25	9.38	8.38	9.00
959	NASDAQ	OFIX	Tue, Mar 12, 1996	9.75	9.75	9.25	9.25
958	NASDAQ	OFIX	Mon, Mar 11, 1996	9.25	9.88	9.25	9.25
957	NASDAQ	OFIX	Fri, Mar 8, 1996	9.50	10.00	9.25	9.25
956	NASDAQ	OFIX	Thu, Mar 7, 1996	9.25	10.25	9.25	9.50
955	NASDAQ	OFIX	Wed, Mar 6, 1996	9.25	9.98	9.25	9.25
954	NASDAQ	OFIX	Tue, Mar 5, 1996	10.00	10.00	9.25	9.25
953	NASDAQ	OFIX	Mon, Mar 4, 1996	10.00	10.00	9.63	10.00
952	NASDAQ	OFIX	Fri, Mar 1, 1996	10.00	10.00	9.25	9.25
951	NASDAQ	OFIX	Thu, Feb 29, 1996	10.00	10.00	9.38	9.75
950	NASDAQ	OFIX	Wed, Feb 28, 1996	9.50	10.00	9.50	9.63
949	NASDAQ	OFIX	Tue, Feb 27, 1996	9.75	10.50	9.25	10.00
948	NASDAQ	OFIX	Mon, Feb 26, 1996	9.73	9.75	9.25	9.73
947	NASDAQ	OFIX	Fri, Feb 23, 1996	9.13	9.75	8.75	9.50
946	NASDAQ	OFIX	Thu, Feb 22, 1996	9.00	9.00	8.50	8.81
945	NASDAQ	OFIX	Wed, Feb 21, 1996	8.38	9.00	8.38	8.98
944	NASDAQ	OFIX	Tue, Feb 20, 1996	8.88	8.88	8.38	8.75
943	NASDAQ	OFIX	Fri, Feb 16, 1996	9.00	9.00	8.38	8.88
942	NASDAQ	OFIX	Thu, Feb 15, 1996	8.75	9.25	8.38	8.63
941	NASDAQ	OFIX	Wed, Feb 14, 1996	9.00	9.25	8.38	8.75
940	NASDAQ	OFIX	Tue, Feb 13, 1996	8.44	9.25	8.44	8.98
939	NASDAQ	OFIX	Mon, Feb 12, 1996	9.25	9.25	8.38	9.25
938	NASDAQ	OFIX	Fri, Feb 9, 1996	8.75	9.25	8.38	9.00
937	NASDAQ	OFIX	Thu, Feb 8, 1996	8.63	9.00	8.63	9.00
936	NASDAQ	OFIX	Wed, Feb 7, 1996	8.38	9.00	8.38	9.00
935	NASDAQ	OFIX	Tue, Feb 6, 1996	8.75	9.00	8.38	8.98
934	NASDAQ	OFIX	Mon, Feb 5, 1996	8.50	8.75	8.38	8.75
933	NASDAQ	OFIX	Fri, Feb 2, 1996	8.75	8.75	8.25	8.50
932	NASDAQ	OFIX	Thu, Feb 1, 1996	8.50	8.50	7.88	8.25
931	NASDAQ	OFIX	Wed, Jan 31, 1996	8.25	9.00	8.00	8.00
930	NASDAQ	OFIX	Tue, Jan 30, 1996	7.50	8.25	7.13	8.13
929	NASDAQ	OFIX	Mon, Jan 29, 1996	6.50	7.50	6.50	7.38
928	NASDAQ	OFIX	Fri, Jan 26, 1996	6.50	7.00	5.63	6.50
927	NASDAQ	OFIX	Thu, Jan 25, 1996	6.50	6.50	6.00	6.38
926	NASDAQ	OFIX	Wed, Jan 24, 1996	6.75	6.75	6.13	6.13
925	NASDAQ	OFIX	Tue, Jan 23, 1996	6.88	7.13	6.25	6.44
924	NASDAQ	OFIX	Mon, Jan 22, 1996	7.25	7.25	6.88	6.88
923	NASDAQ	OFIX	Fri, Jan 19, 1996	6.88	7.25	6.88	6.88
922	NASDAQ	OFIX	Thu, Jan 18, 1996	6.88	7.25	6.88	6.88
921	NASDAQ	OFIX	Wed, Jan 17, 1996	6.88	7.25	6.88	6.88
920	NASDAQ	OFIX	Tue, Jan 16, 1996	7.25	7.25	6.88	7.00
919	NASDAQ	OFIX	Mon, Jan 15, 1996	7.00	7.25	7.00	7.13
918	NASDAQ	OFIX	Fri, Jan 12, 1996	6.75	7.38	6.75	7.00
917	NASDAQ	OFIX	Thu, Jan 11, 1996	7.38	7.38	6.75	6.88
916	NASDAQ	OFIX	Wed, Jan 10, 1996	7.38	7.38	6.75	7.25
915	NASDAQ	OFIX	Tue, Jan 9, 1996	7.50	7.63	7.00	7.50
914	NASDAQ	OFIX	Mon, Jan 8, 1996	7.75	7.75	7.25	7.25
913	NASDAQ	OFIX	Fri, Jan 5, 1996	7.25	7.75	7.25	7.25
912	NASDAQ	OFIX	Thu, Jan 4, 1996	8.00	8.00	7.31	7.75
911	NASDAQ	OFIX	Wed, Jan 3, 1996	8.00	8.00	7.50	8.00
910	NASDAQ	OFIX	Tue, Jan 2, 1996	7.38	8.00	7.00	7.50
909	NASDAQ	OFIX	Fri, Dec 29, 1995	7.88	7.88	7.00	7.38
908	NASDAQ	OFIX	Thu, Dec 28, 1995	7.75	8.13	7.50	7.50
907	NASDAQ	OFIX	Wed, Dec 27, 1995	8.25	8.25	7.63	7.63
906	NASDAQ	OFIX	Tue, Dec 26, 1995	8.00	8.38	8.00	8.13
905	NASDAQ	OFIX	Fri, Dec 22, 1995	8.38	8.38	8.00	8.25
904	NASDAQ	OFIX	Thu, Dec 21, 1995	8.00	8.38	8.00	8.00
903	NASDAQ	OFIX	Wed, Dec 20, 1995	7.75	8.25	7.75	8.25
902	NASDAQ	OFIX	Tue, Dec 19, 1995	7.75	8.13	7.50	7.88
901	NASDAQ	OFIX	Mon, Dec 18, 1995	8.25	8.25	7.75	7.98
900	NASDAQ	OFIX	Fri, Dec 15, 1995	8.25	8.25	7.88	7.88
899	NASDAQ	OFIX	Thu, Dec 14, 1995	7.63	8.25	7.63	7.88
898	NASDAQ	OFIX	Wed, Dec 13, 1995	7.75	8.13	7.50	7.88
897	NASDAQ	OFIX	Tue, Dec 12, 1995	8.13	8.13	7.75	7.75
896	NASDAQ	OFIX	Mon, Dec 11, 1995	8.25	8.25	7.75	7.88
895	NASDAQ	OFIX	Fri, Dec 8, 1995	8.25	8.25	8.00	8.00
894	NASDAQ	OFIX	Thu, Dec 7, 1995	8.50	8.88	8.00	8.13
893	NASDAQ	OFIX	Wed, Dec 6, 1995	8.75	9.00	8.50	8.50
892	NASDAQ	OFIX	Tue, Dec 5, 1995	8.75	9.38	8.75	8.75
891	NASDAQ	OFIX	Mon, Dec 4, 1995	8.63	9.50	8.63	9.00
890	NASDAQ	OFIX	Fri, Dec 1, 1995	8.63	9.50	8.63	9.00
889	NASDAQ	OFIX	Thu, Nov 30, 1995	8.50	9.00	8.00	9.00
888	NASDAQ	OFIX	Wed, Nov 29, 1995	8.50	8.63	7.63	8.00
887	NASDAQ	OFIX	Tue, Nov 28, 1995	8.63	9.00	8.63	8.88
886	NASDAQ	OFIX	Mon, Nov 27, 1995	8.88	9.25	8.63	8.63
885	NASDAQ	OFIX	Fri, Nov 24, 1995	8.88	9.38	8.88	9.00
884	NASDAQ	OFIX	Wed, Nov 22, 1995	8.75	9.25	8.50	9.00
883	NASDAQ	OFIX	Tue, Nov 21, 1995	8.88	9.38	8.50	8.75
882	NASDAQ	OFIX	Mon, Nov 20, 1995	8.88	9.38	8.88	8.88
881	NASDAQ	OFIX	Fri, Nov 17, 1995	9.38	9.50	8.88	9.00
880	NASDAQ	OFIX	Thu, Nov 16, 1995	9.25	9.50	9.00	9.00
879	NASDAQ	OFIX	Wed, Nov 15, 1995	9.25	9.50	9.25	9.25
878	NASDAQ	OFIX	Tue, Nov 14, 1995	9.13	9.50	9.13	9.25
877	NASDAQ	OFIX	Mon, Nov 13, 1995	9.25	9.50	8.63	9.50
876	NASDAQ	OFIX	Fri, Nov 10, 1995	9.50	9.88	8.75	8.75
875	NASDAQ	OFIX	Thu, Nov 9, 1995	9.50	10.13	9.50	9.50
874	NASDAQ	OFIX	Wed, Nov 8, 1995	9.50	10.25	9.50	9.63
873	NASDAQ	OFIX	Tue, Nov 7, 1995	10.00	10.25	9.50	9.50
872	NASDAQ	OFIX	Mon, Nov 6, 1995	10.00	10.00	9.25	9.50
871	NASDAQ	OFIX	Fri, Nov 3, 1995	9.50	9.75	9.00	9.75
870	NASDAQ	OFIX	Thu, Nov 2, 1995	9.25	9.75	9.00	9.50
869	NASDAQ	OFIX	Wed, Nov 1, 1995	9.25	10.00	9.25	9.25
868	NASDAQ	OFIX	Tue, Oct 31, 1995	9.75	9.75	9.00	9.75
867	NASDAQ	OFIX	Mon, Oct 30, 1995	9.00	9.50	9.00	9.38
866	NASDAQ	OFIX	Fri, Oct 27, 1995	9.48	9.50	9.00	9.25
865	NASDAQ	OFIX	Thu, Oct 26, 1995	9.38	9.50	8.88	8.88
864	NASDAQ	OFIX	Wed, Oct 25, 1995	9.25	9.50	9.00	9.38
863	NASDAQ	OFIX	Tue, Oct 24, 1995	9.00	10.00	9.00	9.50
862	NASDAQ	OFIX	Mon, Oct 23, 1995	9.75	9.75	8.25	9.13
861	NASDAQ	OFIX	Fri, Oct 20, 1995	10.50	10.75	9.50	9.75
860	NASDAQ	OFIX	Thu, Oct 19, 1995	10.75	11.25	10.25	10.50
859	NASDAQ	OFIX	Wed, Oct 18, 1995	11.50	11.50	10.75	10.75
858	NASDAQ	OFIX	Tue, Oct 17, 1995	12.50	12.50	10.25	10.75
857	NASDAQ	OFIX	Mon, Oct 16, 1995	16.50	16.75	16.00	16.25
856	NASDAQ	OFIX	Fri, Oct 13, 1995	17.00	17.00	16.25	16.25
855	NASDAQ	OFIX	Thu, Oct 12, 1995	16.75	17.25	16.50	16.50
854	NASDAQ	OFIX	Wed, Oct 11, 1995	16.13	17.25	15.75	17.13
853	NASDAQ	OFIX	Tue, Oct 10, 1995	16.13	16.13	14.75	15.25
852	NASDAQ	OFIX	Mon, Oct 9, 1995	16.25	16.25	15.75	15.75
851	NASDAQ	OFIX	Fri, Oct 6, 1995	15.25	16.23	15.25	16.00
850	NASDAQ	OFIX	Thu, Oct 5, 1995	15.25	15.75	15.25	15.25
849	NASDAQ	OFIX	Wed, Oct 4, 1995	15.75	15.75	15.25	15.75
848	NASDAQ	OFIX	Tue, Oct 3, 1995	15.25	15.75	15.25	15.75
847	NASDAQ	OFIX	Mon, Oct 2, 1995	15.25	15.75	15.25	15.63
846	NASDAQ	OFIX	Fri, Sep 29, 1995	16.00	16.13	15.25	15.50
845	NASDAQ	OFIX	Thu, Sep 28, 1995	15.75	16.00	15.75	16.00
844	NASDAQ	OFIX	Wed, Sep 27, 1995	15.50	16.25	15.13	15.75
843	NASDAQ	OFIX	Tue, Sep 26, 1995	15.75	16.25	15.50	15.50
842	NASDAQ	OFIX	Mon, Sep 25, 1995	16.50	16.50	15.50	16.25
841	NASDAQ	OFIX	Fri, Sep 22, 1995	16.75	16.75	15.00	16.13
840	NASDAQ	OFIX	Thu, Sep 21, 1995	17.75	17.75	16.50	16.50
839	NASDAQ	OFIX	Wed, Sep 20, 1995	17.88	17.88	17.25	17.25
838	NASDAQ	OFIX	Tue, Sep 19, 1995	17.88	17.88	17.13	17.88
837	NASDAQ	OFIX	Mon, Sep 18, 1995	17.25	17.88	17.25	17.25
836	NASDAQ	OFIX	Fri, Sep 15, 1995	17.88	17.88	17.25	17.88
835	NASDAQ	OFIX	Thu, Sep 14, 1995	17.75	17.88	17.25	17.88
834	NASDAQ	OFIX	Wed, Sep 13, 1995	17.88	17.88	17.25	17.25
833	NASDAQ	OFIX	Tue, Sep 12, 1995	17.56	17.88	17.25	17.75
832	NASDAQ	OFIX	Mon, Sep 11, 1995	17.50	17.88	17.25	17.88
831	NASDAQ	OFIX	Fri, Sep 8, 1995	17.25	18.00	17.25	17.50
830	NASDAQ	OFIX	Thu, Sep 7, 1995	17.00	18.00	17.00	18.00
829	NASDAQ	OFIX	Wed, Sep 6, 1995	17.75	17.75	17.00	17.00
828	NASDAQ	OFIX	Tue, Sep 5, 1995	17.50	18.00	17.25	17.75
827	NASDAQ	OFIX	Fri, Sep 1, 1995	18.00	18.00	17.25	17.98
826	NASDAQ	OFIX	Thu, Aug 31, 1995	17.50	18.00	17.50	18.00
825	NASDAQ	OFIX	Wed, Aug 30, 1995	18.00	18.00	17.50	18.00
824	NASDAQ	OFIX	Tue, Aug 29, 1995	18.25	18.25	17.50	17.50
823	NASDAQ	OFIX	Mon, Aug 28, 1995	18.63	18.63	18.00	18.31
822	NASDAQ	OFIX	Fri, Aug 25, 1995	18.00	19.00	17.75	18.00
821	NASDAQ	OFIX	Thu, Aug 24, 1995	18.63	18.63	17.75	18.00
820	NASDAQ	OFIX	Wed, Aug 23, 1995	19.98	20.00	18.25	18.25
819	NASDAQ	OFIX	Tue, Aug 22, 1995	17.63	19.50	17.25	18.75
818	NASDAQ	OFIX	Mon, Aug 21, 1995	18.00	19.75	17.50	17.50
817	NASDAQ	OFIX	Fri, Aug 18, 1995	18.00	18.00	17.50	18.00
816	NASDAQ	OFIX	Thu, Aug 17, 1995	18.63	18.63	17.50	18.00
815	NASDAQ	OFIX	Wed, Aug 16, 1995	18.50	18.75	18.25	18.50
814	NASDAQ	OFIX	Tue, Aug 15, 1995	19.50	19.75	18.00	18.50
813	NASDAQ	OFIX	Mon, Aug 14, 1995	19.50	19.75	19.00	19.63
812	NASDAQ	OFIX	Fri, Aug 11, 1995	19.75	19.75	19.00	19.50
811	NASDAQ	OFIX	Thu, Aug 10, 1995	20.00	20.50	19.25	19.25
810	NASDAQ	OFIX	Wed, Aug 9, 1995	18.00	20.25	17.38	19.75
809	NASDAQ	OFIX	Tue, Aug 8, 1995	17.98	18.00	17.38	17.98
808	NASDAQ	OFIX	Mon, Aug 7, 1995	17.98	18.00	17.38	17.38
807	NASDAQ	OFIX	Fri, Aug 4, 1995	17.38	18.00	17.38	17.98
806	NASDAQ	OFIX	Thu, Aug 3, 1995	18.00	18.00	17.38	17.38
805	NASDAQ	OFIX	Wed, Aug 2, 1995	17.44	18.00	17.38	17.50
804	NASDAQ	OFIX	Tue, Aug 1, 1995	17.50	17.50	17.00	17.38
803	NASDAQ	OFIX	Mon, Jul 31, 1995	16.98	17.48	16.50	17.38
802	NASDAQ	OFIX	Fri, Jul 28, 1995	16.50	16.75	16.00	16.50
801	NASDAQ	OFIX	Thu, Jul 27, 1995	16.25	16.50	16.00	16.00
800	NASDAQ	OFIX	Wed, Jul 26, 1995	16.13	16.50	16.00	16.25
799	NASDAQ	OFIX	Tue, Jul 25, 1995	16.75	16.75	16.00	16.13
798	NASDAQ	OFIX	Mon, Jul 24, 1995	15.75	16.75	15.75	16.25
797	NASDAQ	OFIX	Fri, Jul 21, 1995	15.25	16.00	15.25	15.50
796	NASDAQ	OFIX	Thu, Jul 20, 1995	16.00	16.00	15.25	15.25
795	NASDAQ	OFIX	Wed, Jul 19, 1995	15.50	16.00	15.25	16.00
794	NASDAQ	OFIX	Tue, Jul 18, 1995	16.75	16.75	15.88	15.88
793	NASDAQ	OFIX	Mon, Jul 17, 1995	16.50	17.00	16.25	16.25
792	NASDAQ	OFIX	Fri, Jul 14, 1995	16.75	17.00	16.50	16.50
791	NASDAQ	OFIX	Thu, Jul 13, 1995	16.88	17.00	16.50	16.75
790	NASDAQ	OFIX	Wed, Jul 12, 1995	17.25	17.25	16.00	16.31
789	NASDAQ	OFIX	Tue, Jul 11, 1995	16.75	17.38	16.75	17.00
788	NASDAQ	OFIX	Mon, Jul 10, 1995	17.00	17.63	16.75	17.00
787	NASDAQ	OFIX	Fri, Jul 7, 1995	17.61	17.63	17.00	17.00
786	NASDAQ	OFIX	Thu, Jul 6, 1995	17.50	17.50	17.00	17.00
785	NASDAQ	OFIX	Wed, Jul 5, 1995	17.75	17.75	17.00	17.00
784	NASDAQ	OFIX	Mon, Jul 3, 1995	17.75	17.75	17.13	17.38
783	NASDAQ	OFIX	Fri, Jun 30, 1995	17.25	17.75	17.00	17.13
782	NASDAQ	OFIX	Thu, Jun 29, 1995	17.50	17.75	17.25	17.25
781	NASDAQ	OFIX	Wed, Jun 28, 1995	16.75	17.50	16.38	17.48
780	NASDAQ	OFIX	Tue, Jun 27, 1995	16.25	16.75	15.75	16.25
779	NASDAQ	OFIX	Mon, Jun 26, 1995	16.25	16.25	15.75	15.75
778	NASDAQ	OFIX	Fri, Jun 23, 1995	15.75	16.25	15.75	16.25
777	NASDAQ	OFIX	Thu, Jun 22, 1995	16.25	16.25	15.75	15.75
776	NASDAQ	OFIX	Wed, Jun 21, 1995	16.50	16.50	15.75	16.25
775	NASDAQ	OFIX	Tue, Jun 20, 1995	15.75	16.50	15.75	15.75
774	NASDAQ	OFIX	Mon, Jun 19, 1995	15.88	16.50	15.75	16.50
773	NASDAQ	OFIX	Fri, Jun 16, 1995	15.50	16.50	15.50	16.00
772	NASDAQ	OFIX	Thu, Jun 15, 1995	16.13	16.50	15.50	15.50
771	NASDAQ	OFIX	Wed, Jun 14, 1995	16.00	16.50	16.00	16.50
770	NASDAQ	OFIX	Tue, Jun 13, 1995	16.00	16.50	16.00	16.25
769	NASDAQ	OFIX	Mon, Jun 12, 1995	16.00	16.50	16.00	16.50
768	NASDAQ	OFIX	Fri, Jun 9, 1995	16.25	16.50	16.13	16.38
767	NASDAQ	OFIX	Thu, Jun 8, 1995	16.25	16.50	15.75	16.25
766	NASDAQ	OFIX	Wed, Jun 7, 1995	16.50	16.50	15.75	16.00
765	NASDAQ	OFIX	Tue, Jun 6, 1995	16.50	16.50	15.75	16.50
764	NASDAQ	OFIX	Mon, Jun 5, 1995	14.75	16.38	14.75	15.88
763	NASDAQ	OFIX	Fri, Jun 2, 1995	14.13	15.00	14.13	14.75
762	NASDAQ	OFIX	Thu, Jun 1, 1995	14.38	14.88	14.13	14.13
761	NASDAQ	OFIX	Wed, May 31, 1995	15.13	15.38	14.38	14.38
760	NASDAQ	OFIX	Tue, May 30, 1995	15.38	15.75	15.13	15.63
759	NASDAQ	OFIX	Fri, May 26, 1995	16.38	16.38	15.38	16.00
758	NASDAQ	OFIX	Thu, May 25, 1995	16.50	16.50	16.00	16.00
757	NASDAQ	OFIX	Wed, May 24, 1995	17.00	17.00	16.50	16.50
756	NASDAQ	OFIX	Tue, May 23, 1995	16.75	16.75	16.50	16.50
755	NASDAQ	OFIX	Mon, May 22, 1995	16.00	16.75	16.00	16.50
754	NASDAQ	OFIX	Fri, May 19, 1995	16.00	16.38	16.00	16.00
753	NASDAQ	OFIX	Thu, May 18, 1995	16.25	16.63	16.00	16.00
752	NASDAQ	OFIX	Wed, May 17, 1995	16.25	16.75	16.00	16.63
751	NASDAQ	OFIX	Tue, May 16, 1995	16.75	16.75	16.00	16.75
750	NASDAQ	OFIX	Mon, May 15, 1995	17.00	17.00	16.25	16.75
749	NASDAQ	OFIX	Fri, May 12, 1995	17.00	17.00	16.25	17.00
748	NASDAQ	OFIX	Thu, May 11, 1995	16.50	17.00	16.50	16.50
747	NASDAQ	OFIX	Wed, May 10, 1995	16.50	17.00	16.50	16.56
746	NASDAQ	OFIX	Tue, May 9, 1995	16.25	17.25	16.25	16.75
745	NASDAQ	OFIX	Mon, May 8, 1995	17.75	17.75	16.00	16.50
744	NASDAQ	OFIX	Fri, May 5, 1995	17.75	17.75	17.00	17.75
743	NASDAQ	OFIX	Thu, May 4, 1995	18.75	18.75	17.25	17.75
742	NASDAQ	OFIX	Wed, May 3, 1995	19.50	19.50	17.75	18.25
741	NASDAQ	OFIX	Tue, May 2, 1995	19.50	19.50	18.75	18.88
740	NASDAQ	OFIX	Mon, May 1, 1995	18.38	19.25	18.38	18.75
739	NASDAQ	OFIX	Fri, Apr 28, 1995	18.25	18.75	18.25	18.38
738	NASDAQ	OFIX	Thu, Apr 27, 1995	18.75	18.75	18.00	18.25
737	NASDAQ	OFIX	Wed, Apr 26, 1995	18.25	18.75	18.00	18.75
736	NASDAQ	OFIX	Tue, Apr 25, 1995	16.75	18.25	16.75	17.75
735	NASDAQ	OFIX	Mon, Apr 24, 1995	17.25	17.25	16.75	16.75
734	NASDAQ	OFIX	Fri, Apr 21, 1995	17.25	17.25	16.50	17.25
733	NASDAQ	OFIX	Thu, Apr 20, 1995	17.25	17.25	16.50	17.25
732	NASDAQ	OFIX	Wed, Apr 19, 1995	17.00	17.50	16.75	16.88
731	NASDAQ	OFIX	Tue, Apr 18, 1995	17.50	17.50	17.00	17.50
730	NASDAQ	OFIX	Mon, Apr 17, 1995	17.25	17.50	17.00	17.00
729	NASDAQ	OFIX	Thu, Apr 13, 1995	17.50	17.50	17.25	17.25
728	NASDAQ	OFIX	Wed, Apr 12, 1995	17.25	17.50	17.25	17.50
727	NASDAQ	OFIX	Tue, Apr 11, 1995	17.75	17.75	17.25	17.50
726	NASDAQ	OFIX	Mon, Apr 10, 1995	17.25	17.75	17.25	17.75
725	NASDAQ	OFIX	Fri, Apr 7, 1995	17.50	17.88	17.25	17.75
724	NASDAQ	OFIX	Thu, Apr 6, 1995	17.38	17.50	17.00	17.50
723	NASDAQ	OFIX	Wed, Apr 5, 1995	17.50	17.50	17.00	17.00
722	NASDAQ	OFIX	Tue, Apr 4, 1995	17.75	17.75	17.00	17.75
721	NASDAQ	OFIX	Mon, Apr 3, 1995	17.75	17.75	17.25	17.75
720	NASDAQ	OFIX	Fri, Mar 31, 1995	17.50	17.75	16.88	17.75
719	NASDAQ	OFIX	Thu, Mar 30, 1995	17.75	17.75	15.75	17.00
718	NASDAQ	OFIX	Wed, Mar 29, 1995	17.75	17.75	17.00	17.13
717	NASDAQ	OFIX	Tue, Mar 28, 1995	18.25	18.75	17.00	17.75
716	NASDAQ	OFIX	Mon, Mar 27, 1995	19.50	19.50	18.00	18.50
715	NASDAQ	OFIX	Fri, Mar 24, 1995	18.88	19.50	18.88	19.50
714	NASDAQ	OFIX	Thu, Mar 23, 1995	19.50	19.75	18.88	18.88
713	NASDAQ	OFIX	Wed, Mar 22, 1995	19.25	19.25	18.75	19.13
712	NASDAQ	OFIX	Tue, Mar 21, 1995	19.13	19.50	18.50	19.00
711	NASDAQ	OFIX	Mon, Mar 20, 1995	18.50	19.00	18.00	19.00
710	NASDAQ	OFIX	Fri, Mar 17, 1995	17.50	18.50	17.50	18.50
709	NASDAQ	OFIX	Thu, Mar 16, 1995	17.75	17.75	17.13	17.25
708	NASDAQ	OFIX	Wed, Mar 15, 1995	17.50	17.75	17.00	17.75
707	NASDAQ	OFIX	Tue, Mar 14, 1995	17.25	17.50	17.00	17.25
706	NASDAQ	OFIX	Mon, Mar 13, 1995	17.00	17.25	16.50	17.25
705	NASDAQ	OFIX	Fri, Mar 10, 1995	17.00	17.00	16.50	16.75
704	NASDAQ	OFIX	Thu, Mar 9, 1995	17.00	17.75	16.25	17.00
703	NASDAQ	OFIX	Wed, Mar 8, 1995	15.00	17.00	15.00	16.25
702	NASDAQ	OFIX	Tue, Mar 7, 1995	14.75	15.25	14.75	15.00
701	NASDAQ	OFIX	Mon, Mar 6, 1995	15.25	15.25	14.75	14.75
700	NASDAQ	OFIX	Fri, Mar 3, 1995	14.00	15.25	14.00	15.25
699	NASDAQ	OFIX	Thu, Mar 2, 1995	14.00	14.75	14.00	14.50
698	NASDAQ	OFIX	Wed, Mar 1, 1995	14.25	14.38	13.75	14.25
697	NASDAQ	OFIX	Tue, Feb 28, 1995	14.00	14.25	13.50	14.25
696	NASDAQ	OFIX	Mon, Feb 27, 1995	14.25	14.25	14.00	14.13
695	NASDAQ	OFIX	Fri, Feb 24, 1995	14.00	14.63	14.00	14.25
694	NASDAQ	OFIX	Thu, Feb 23, 1995	14.50	14.75	14.00	14.00
693	NASDAQ	OFIX	Wed, Feb 22, 1995	14.38	14.50	14.00	14.50
692	NASDAQ	OFIX	Tue, Feb 21, 1995	14.00	14.50	14.00	14.38
691	NASDAQ	OFIX	Fri, Feb 17, 1995	14.50	14.50	14.00	14.00
690	NASDAQ	OFIX	Thu, Feb 16, 1995	13.75	15.00	13.75	14.25
689	NASDAQ	OFIX	Wed, Feb 15, 1995	14.25	14.25	13.75	13.75
688	NASDAQ	OFIX	Tue, Feb 14, 1995	13.75	14.25	13.75	14.00
687	NASDAQ	OFIX	Mon, Feb 13, 1995	13.75	14.25	13.75	14.00
686	NASDAQ	OFIX	Fri, Feb 10, 1995	14.25	14.25	13.75	13.75
685	NASDAQ	OFIX	Thu, Feb 9, 1995	13.75	14.25	13.75	13.75
684	NASDAQ	OFIX	Wed, Feb 8, 1995	14.25	14.25	13.75	13.75
683	NASDAQ	OFIX	Tue, Feb 7, 1995	14.25	14.25	13.75	13.75
682	NASDAQ	OFIX	Mon, Feb 6, 1995	13.75	14.25	13.75	14.25
681	NASDAQ	OFIX	Fri, Feb 3, 1995	14.25	14.25	13.75	14.00
680	NASDAQ	OFIX	Thu, Feb 2, 1995	14.25	14.25	13.75	14.25
679	NASDAQ	OFIX	Wed, Feb 1, 1995	14.00	14.25	13.88	14.25
678	NASDAQ	OFIX	Tue, Jan 31, 1995	13.75	14.25	13.75	13.88
677	NASDAQ	OFIX	Mon, Jan 30, 1995	14.25	14.25	13.75	14.25
676	NASDAQ	OFIX	Fri, Jan 27, 1995	14.00	14.25	13.75	14.25
675	NASDAQ	OFIX	Thu, Jan 26, 1995	13.75	14.00	13.50	13.50
674	NASDAQ	OFIX	Wed, Jan 25, 1995	13.63	13.75	13.25	13.75
673	NASDAQ	OFIX	Tue, Jan 24, 1995	13.00	13.50	13.00	13.00
672	NASDAQ	OFIX	Mon, Jan 23, 1995	13.25	13.50	13.00	13.50
671	NASDAQ	OFIX	Fri, Jan 20, 1995	14.25	14.25	13.25	13.75
670	NASDAQ	OFIX	Thu, Jan 19, 1995	14.25	14.25	13.50	14.25
669	NASDAQ	OFIX	Wed, Jan 18, 1995	14.50	14.50	13.75	14.25
668	NASDAQ	OFIX	Tue, Jan 17, 1995	14.00	14.50	13.75	14.13
667	NASDAQ	OFIX	Mon, Jan 16, 1995	14.25	14.25	13.50	13.50
666	NASDAQ	OFIX	Fri, Jan 13, 1995	14.00	14.25	13.75	14.00
665	NASDAQ	OFIX	Thu, Jan 12, 1995	13.75	14.25	13.00	14.25
664	NASDAQ	OFIX	Wed, Jan 11, 1995	12.00	13.75	11.88	13.75
663	NASDAQ	OFIX	Tue, Jan 10, 1995	12.00	12.00	11.38	12.00
662	NASDAQ	OFIX	Mon, Jan 9, 1995	11.38	12.00	11.38	12.00
661	NASDAQ	OFIX	Fri, Jan 6, 1995	11.25	11.75	11.25	11.50
660	NASDAQ	OFIX	Thu, Jan 5, 1995	11.25	11.25	11.25	11.25
659	NASDAQ	OFIX	Wed, Jan 4, 1995	11.00	11.50	11.00	11.25
658	NASDAQ	OFIX	Tue, Jan 3, 1995	11.00	11.50	11.00	11.25
657	NASDAQ	OFIX	Fri, Dec 30, 1994	11.25	11.50	11.00	11.50
656	NASDAQ	OFIX	Thu, Dec 29, 1994	11.38	11.50	11.00	11.25
655	NASDAQ	OFIX	Wed, Dec 28, 1994	11.00	11.50	11.00	11.50
654	NASDAQ	OFIX	Tue, Dec 27, 1994	11.00	11.00	11.00	11.00
653	NASDAQ	OFIX	Fri, Dec 23, 1994	11.00	11.00	11.00	11.00
652	NASDAQ	OFIX	Thu, Dec 22, 1994	11.00	11.38	11.00	11.00
651	NASDAQ	OFIX	Wed, Dec 21, 1994	11.25	11.25	11.00	11.25
650	NASDAQ	OFIX	Tue, Dec 20, 1994	11.00	11.50	11.00	11.00
649	NASDAQ	OFIX	Mon, Dec 19, 1994	10.75	11.50	10.75	11.00
648	NASDAQ	OFIX	Fri, Dec 16, 1994	10.75	10.75	10.75	10.75
647	NASDAQ	OFIX	Thu, Dec 15, 1994	10.75	10.75	10.75	10.75
646	NASDAQ	OFIX	Wed, Dec 14, 1994	10.75	11.50	10.75	11.00
645	NASDAQ	OFIX	Tue, Dec 13, 1994	10.50	11.00	10.50	10.88
644	NASDAQ	OFIX	Mon, Dec 12, 1994	10.50	10.75	10.50	10.50
643	NASDAQ	OFIX	Fri, Dec 9, 1994	11.00	11.00	10.50	10.50
642	NASDAQ	OFIX	Thu, Dec 8, 1994	11.00	11.00	10.50	10.50
641	NASDAQ	OFIX	Wed, Dec 7, 1994	11.00	11.13	11.00	11.13
640	NASDAQ	OFIX	Tue, Dec 6, 1994	11.00	11.13	11.00	11.13
639	NASDAQ	OFIX	Mon, Dec 5, 1994	11.25	11.25	11.00	11.00
638	NASDAQ	OFIX	Fri, Dec 2, 1994	11.00	11.25	11.00	11.13
637	NASDAQ	OFIX	Wed, Nov 30, 1994	11.25	11.50	11.00	11.00
636	NASDAQ	OFIX	Tue, Nov 29, 1994	11.50	11.63	11.00	11.00
635	NASDAQ	OFIX	Mon, Nov 28, 1994	11.50	11.50	11.00	11.00
634	NASDAQ	OFIX	Fri, Nov 25, 1994	11.50	11.50	11.50	11.50
633	NASDAQ	OFIX	Wed, Nov 23, 1994	11.50	11.50	11.00	11.00
632	NASDAQ	OFIX	Tue, Nov 22, 1994	11.00	11.63	11.00	11.25
631	NASDAQ	OFIX	Mon, Nov 21, 1994	11.00	11.63	11.00	11.13
630	NASDAQ	OFIX	Fri, Nov 18, 1994	11.19	11.19	11.00	11.00
629	NASDAQ	OFIX	Thu, Nov 17, 1994	11.00	11.38	11.00	11.38
628	NASDAQ	OFIX	Wed, Nov 16, 1994	11.00	11.38	11.00	11.38
627	NASDAQ	OFIX	Tue, Nov 15, 1994	11.00	11.38	11.00	11.38
626	NASDAQ	OFIX	Mon, Nov 14, 1994	11.00	11.25	11.00	11.00
625	NASDAQ	OFIX	Fri, Nov 11, 1994	11.06	11.13	11.00	11.13
624	NASDAQ	OFIX	Thu, Nov 10, 1994	11.00	11.75	11.00	11.75
623	NASDAQ	OFIX	Wed, Nov 9, 1994	11.00	11.00	11.00	11.00
622	NASDAQ	OFIX	Mon, Nov 7, 1994	11.00	11.00	11.00	11.00
621	NASDAQ	OFIX	Fri, Nov 4, 1994	11.25	11.63	11.00	11.38
620	NASDAQ	OFIX	Thu, Nov 3, 1994	11.00	11.38	11.00	11.25
619	NASDAQ	OFIX	Wed, Nov 2, 1994	11.63	11.63	11.00	11.00
618	NASDAQ	OFIX	Tue, Nov 1, 1994	11.00	11.13	11.00	11.13
617	NASDAQ	OFIX	Mon, Oct 31, 1994	10.75	11.63	10.75	11.00
616	NASDAQ	OFIX	Fri, Oct 28, 1994	10.50	11.25	10.25	11.25
615	NASDAQ	OFIX	Thu, Oct 27, 1994	11.00	11.00	9.75	10.25
614	NASDAQ	OFIX	Wed, Oct 26, 1994	11.00	11.00	11.00	11.00
613	NASDAQ	OFIX	Tue, Oct 25, 1994	11.25	11.50	11.00	11.00
612	NASDAQ	OFIX	Mon, Oct 24, 1994	12.00	12.00	11.50	11.50
611	NASDAQ	OFIX	Fri, Oct 21, 1994	12.00	12.00	12.00	12.00
610	NASDAQ	OFIX	Thu, Oct 20, 1994	12.00	12.50	12.00	12.50
609	NASDAQ	OFIX	Wed, Oct 19, 1994	12.25	12.50	12.00	12.50
608	NASDAQ	OFIX	Tue, Oct 18, 1994	12.25	12.25	12.00	12.00
607	NASDAQ	OFIX	Mon, Oct 17, 1994	12.50	12.50	11.75	12.38
606	NASDAQ	OFIX	Thu, Oct 13, 1994	12.38	12.38	12.00	12.13
605	NASDAQ	OFIX	Wed, Oct 12, 1994	11.50	12.00	11.50	11.75
604	NASDAQ	OFIX	Tue, Oct 11, 1994	11.50	11.50	11.50	11.50
603	NASDAQ	OFIX	Mon, Oct 10, 1994	11.50	11.75	11.50	11.50
602	NASDAQ	OFIX	Fri, Oct 7, 1994	11.50	11.75	11.50	11.75
601	NASDAQ	OFIX	Wed, Oct 5, 1994	11.50	12.00	11.50	11.50
600	NASDAQ	OFIX	Tue, Oct 4, 1994	11.50	11.50	11.50	11.50
599	NASDAQ	OFIX	Mon, Oct 3, 1994	11.50	12.00	11.50	12.00
598	NASDAQ	OFIX	Fri, Sep 30, 1994	11.50	12.25	11.25	11.50
597	NASDAQ	OFIX	Thu, Sep 29, 1994	11.50	11.50	11.50	11.50
596	NASDAQ	OFIX	Tue, Sep 27, 1994	10.88	11.50	10.88	11.50
595	NASDAQ	OFIX	Mon, Sep 26, 1994	10.50	11.25	10.50	11.25
594	NASDAQ	OFIX	Fri, Sep 23, 1994	10.75	10.75	10.75	10.75
593	NASDAQ	OFIX	Thu, Sep 22, 1994	10.75	10.75	10.75	10.75
592	NASDAQ	OFIX	Wed, Sep 21, 1994	11.50	11.50	9.25	10.13
591	NASDAQ	OFIX	Tue, Sep 20, 1994	11.50	12.00	11.50	11.50
590	NASDAQ	OFIX	Mon, Sep 19, 1994	12.25	12.25	11.63	11.63
589	NASDAQ	OFIX	Thu, Sep 15, 1994	12.25	12.25	12.25	12.25
588	NASDAQ	OFIX	Wed, Sep 14, 1994	12.25	12.25	12.25	12.25
587	NASDAQ	OFIX	Tue, Sep 13, 1994	12.25	12.75	12.25	12.25
586	NASDAQ	OFIX	Mon, Sep 12, 1994	12.25	12.25	12.25	12.25
585	NASDAQ	OFIX	Fri, Sep 9, 1994	12.25	12.25	12.25	12.25
584	NASDAQ	OFIX	Thu, Sep 8, 1994	12.25	12.25	12.25	12.25
583	NASDAQ	OFIX	Tue, Sep 6, 1994	12.25	12.50	12.25	12.25
582	NASDAQ	OFIX	Fri, Sep 2, 1994	12.25	12.25	12.25	12.25
581	NASDAQ	OFIX	Thu, Sep 1, 1994	12.75	12.75	12.25	12.38
580	NASDAQ	OFIX	Wed, Aug 31, 1994	12.50	12.75	12.25	12.75
579	NASDAQ	OFIX	Tue, Aug 30, 1994	12.00	12.75	12.00	12.50
578	NASDAQ	OFIX	Mon, Aug 29, 1994	11.75	12.63	11.50	12.25
577	NASDAQ	OFIX	Fri, Aug 26, 1994	11.00	11.75	11.00	11.75
576	NASDAQ	OFIX	Thu, Aug 25, 1994	12.00	12.50	11.00	11.00
575	NASDAQ	OFIX	Wed, Aug 24, 1994	12.50	12.50	12.25	12.25
574	NASDAQ	OFIX	Tue, Aug 23, 1994	11.75	13.00	11.75	12.75
573	NASDAQ	OFIX	Mon, Aug 22, 1994	10.75	12.50	10.75	11.75
572	NASDAQ	OFIX	Fri, Aug 19, 1994	10.50	10.50	10.50	10.50
571	NASDAQ	OFIX	Thu, Aug 18, 1994	10.50	10.50	10.50	10.50
570	NASDAQ	OFIX	Wed, Aug 17, 1994	11.25	11.25	10.75	10.75
569	NASDAQ	OFIX	Tue, Aug 16, 1994	11.25	11.25	10.75	10.75
568	NASDAQ	OFIX	Mon, Aug 15, 1994	10.50	11.25	10.50	10.50
567	NASDAQ	OFIX	Fri, Aug 12, 1994	10.00	10.38	10.00	10.38
566	NASDAQ	OFIX	Thu, Aug 11, 1994	10.25	10.50	10.00	10.50
565	NASDAQ	OFIX	Wed, Aug 10, 1994	10.50	10.50	10.00	10.13
564	NASDAQ	OFIX	Tue, Aug 9, 1994	10.00	10.00	10.00	10.00
563	NASDAQ	OFIX	Fri, Aug 5, 1994	10.50	10.50	10.00	10.00
562	NASDAQ	OFIX	Thu, Aug 4, 1994	10.00	10.00	10.00	10.00
561	NASDAQ	OFIX	Wed, Aug 3, 1994	10.00	10.13	10.00	10.13
560	NASDAQ	OFIX	Tue, Aug 2, 1994	10.13	10.13	10.00	10.13
559	NASDAQ	OFIX	Mon, Aug 1, 1994	10.00	10.50	10.00	10.50
558	NASDAQ	OFIX	Fri, Jul 29, 1994	10.00	10.25	10.00	10.00
557	NASDAQ	OFIX	Thu, Jul 28, 1994	10.13	10.38	10.00	10.25
556	NASDAQ	OFIX	Wed, Jul 27, 1994	10.00	10.25	10.00	10.13
555	NASDAQ	OFIX	Tue, Jul 26, 1994	9.75	9.75	9.75	9.75
554	NASDAQ	OFIX	Mon, Jul 25, 1994	9.50	9.50	9.50	9.50
553	NASDAQ	OFIX	Fri, Jul 22, 1994	10.00	10.00	9.50	9.88
552	NASDAQ	OFIX	Thu, Jul 21, 1994	9.50	9.63	9.50	9.63
551	NASDAQ	OFIX	Wed, Jul 20, 1994	9.75	9.75	9.50	9.50
550	NASDAQ	OFIX	Tue, Jul 19, 1994	9.50	9.50	9.50	9.50
549	NASDAQ	OFIX	Mon, Jul 18, 1994	9.50	10.00	9.50	9.50
548	NASDAQ	OFIX	Thu, Jul 14, 1994	10.25	10.25	9.50	9.50
547	NASDAQ	OFIX	Mon, Jul 11, 1994	10.25	10.25	9.50	10.25
546	NASDAQ	OFIX	Fri, Jul 8, 1994	9.88	9.88	9.63	9.88
545	NASDAQ	OFIX	Thu, Jul 7, 1994	9.50	9.50	9.50	9.50
544	NASDAQ	OFIX	Wed, Jul 6, 1994	10.00	10.00	10.00	10.00
543	NASDAQ	OFIX	Tue, Jul 5, 1994	10.50	10.50	10.13	10.13
542	NASDAQ	OFIX	Thu, Jun 30, 1994	10.50	10.50	10.50	10.50
541	NASDAQ	OFIX	Wed, Jun 29, 1994	10.50	10.75	10.50	10.50
540	NASDAQ	OFIX	Tue, Jun 28, 1994	11.00	11.00	10.88	10.88
539	NASDAQ	OFIX	Mon, Jun 27, 1994	11.00	11.00	11.00	11.00
538	NASDAQ	OFIX	Fri, Jun 24, 1994	11.00	11.00	11.00	11.00
537	NASDAQ	OFIX	Thu, Jun 23, 1994	11.00	11.50	11.00	11.25
536	NASDAQ	OFIX	Wed, Jun 22, 1994	11.50	11.50	11.00	11.50
535	NASDAQ	OFIX	Tue, Jun 21, 1994	11.00	11.00	11.00	11.00
534	NASDAQ	OFIX	Mon, Jun 20, 1994	11.00	11.00	11.00	11.00
533	NASDAQ	OFIX	Fri, Jun 17, 1994	11.50	11.50	11.50	11.50
532	NASDAQ	OFIX	Wed, Jun 15, 1994	11.00	11.00	11.00	11.00
531	NASDAQ	OFIX	Tue, Jun 14, 1994	11.25	11.75	11.25	11.75
530	NASDAQ	OFIX	Mon, Jun 13, 1994	11.25	11.75	11.25	11.75
529	NASDAQ	OFIX	Fri, Jun 10, 1994	11.75	11.75	11.50	11.50
528	NASDAQ	OFIX	Thu, Jun 9, 1994	11.50	11.50	11.25	11.25
527	NASDAQ	OFIX	Wed, Jun 8, 1994	11.25	12.00	11.25	11.50
526	NASDAQ	OFIX	Tue, Jun 7, 1994	11.25	11.25	11.25	11.25
525	NASDAQ	OFIX	Mon, Jun 6, 1994	12.00	12.00	11.13	11.75
524	NASDAQ	OFIX	Fri, Jun 3, 1994	12.00	12.00	11.25	12.00
523	NASDAQ	OFIX	Thu, Jun 2, 1994	11.63	12.00	11.38	12.00
522	NASDAQ	OFIX	Wed, Jun 1, 1994	11.50	11.75	11.50	11.75
521	NASDAQ	OFIX	Tue, May 31, 1994	11.50	11.63	11.50	11.63
520	NASDAQ	OFIX	Fri, May 27, 1994	11.50	11.75	11.50	11.75
519	NASDAQ	OFIX	Thu, May 26, 1994	11.50	11.75	11.50	11.50
518	NASDAQ	OFIX	Wed, May 25, 1994	11.50	12.00	11.50	11.75
517	NASDAQ	OFIX	Tue, May 24, 1994	10.88	12.00	10.75	11.75
516	NASDAQ	OFIX	Mon, May 23, 1994	10.75	10.88	10.75	10.88
515	NASDAQ	OFIX	Fri, May 20, 1994	10.75	11.13	10.75	11.00
514	NASDAQ	OFIX	Thu, May 19, 1994	10.75	11.00	10.75	10.75
513	NASDAQ	OFIX	Wed, May 18, 1994	11.00	11.50	10.75	10.75
512	NASDAQ	OFIX	Tue, May 17, 1994	10.75	11.25	10.75	11.00
511	NASDAQ	OFIX	Mon, May 16, 1994	10.75	10.75	10.75	10.75
510	NASDAQ	OFIX	Fri, May 13, 1994	11.25	11.25	10.75	11.00
509	NASDAQ	OFIX	Thu, May 12, 1994	10.75	11.25	10.50	11.00
508	NASDAQ	OFIX	Wed, May 11, 1994	10.25	10.25	10.25	10.25
507	NASDAQ	OFIX	Tue, May 10, 1994	10.00	10.75	10.00	10.63
506	NASDAQ	OFIX	Mon, May 9, 1994	10.50	10.50	10.00	10.00
505	NASDAQ	OFIX	Fri, May 6, 1994	10.50	10.50	10.38	10.50
504	NASDAQ	OFIX	Thu, May 5, 1994	10.38	10.50	10.38	10.50
503	NASDAQ	OFIX	Tue, May 3, 1994	10.88	10.88	10.25	10.25
502	NASDAQ	OFIX	Mon, May 2, 1994	10.75	10.88	10.75	10.88
501	NASDAQ	OFIX	Fri, Apr 29, 1994	10.88	11.00	10.75	10.75
500	NASDAQ	OFIX	Thu, Apr 28, 1994	11.00	11.25	10.75	10.75
499	NASDAQ	OFIX	Tue, Apr 26, 1994	11.00	11.00	10.75	10.75
498	NASDAQ	OFIX	Mon, Apr 25, 1994	11.00	11.00	11.00	11.00
497	NASDAQ	OFIX	Fri, Apr 22, 1994	11.00	11.75	11.00	11.75
496	NASDAQ	OFIX	Thu, Apr 21, 1994	11.00	11.75	11.00	11.75
495	NASDAQ	OFIX	Wed, Apr 20, 1994	11.75	11.75	11.00	11.00
494	NASDAQ	OFIX	Tue, Apr 19, 1994	11.00	11.25	11.00	11.25
493	NASDAQ	OFIX	Mon, Apr 18, 1994	11.13	11.13	11.13	11.13
492	NASDAQ	OFIX	Fri, Apr 15, 1994	11.00	11.25	11.00	11.25
491	NASDAQ	OFIX	Thu, Apr 14, 1994	11.00	11.25	10.75	11.00
490	NASDAQ	OFIX	Wed, Apr 13, 1994	10.75	11.25	10.75	11.00
489	NASDAQ	OFIX	Tue, Apr 12, 1994	10.75	11.25	10.75	11.25
488	NASDAQ	OFIX	Mon, Apr 11, 1994	10.75	11.00	10.75	10.75
487	NASDAQ	OFIX	Fri, Apr 8, 1994	10.75	11.00	10.75	10.75
486	NASDAQ	OFIX	Thu, Apr 7, 1994	11.00	11.25	10.50	11.00
485	NASDAQ	OFIX	Wed, Apr 6, 1994	10.00	10.50	10.00	10.25
484	NASDAQ	OFIX	Tue, Apr 5, 1994	9.75	10.25	9.75	10.13
483	NASDAQ	OFIX	Mon, Apr 4, 1994	10.00	10.25	10.00	10.00
482	NASDAQ	OFIX	Thu, Mar 31, 1994	10.00	10.50	10.00	10.50
481	NASDAQ	OFIX	Wed, Mar 30, 1994	10.00	10.00	10.00	10.00
480	NASDAQ	OFIX	Tue, Mar 29, 1994	10.50	10.50	10.00	10.00
479	NASDAQ	OFIX	Mon, Mar 28, 1994	10.50	10.88	10.50	10.75
478	NASDAQ	OFIX	Fri, Mar 25, 1994	11.00	11.00	10.50	10.50
477	NASDAQ	OFIX	Thu, Mar 24, 1994	10.50	10.50	10.50	10.50
476	NASDAQ	OFIX	Wed, Mar 23, 1994	10.50	10.75	10.50	10.75
475	NASDAQ	OFIX	Tue, Mar 22, 1994	11.00	11.00	10.75	10.75
474	NASDAQ	OFIX	Mon, Mar 21, 1994	10.75	11.00	10.50	11.00
473	NASDAQ	OFIX	Fri, Mar 18, 1994	10.50	10.88	10.50	10.88
472	NASDAQ	OFIX	Thu, Mar 17, 1994	10.50	10.75	10.50	10.75
471	NASDAQ	OFIX	Wed, Mar 16, 1994	10.50	11.00	10.50	10.50
470	NASDAQ	OFIX	Tue, Mar 15, 1994	10.50	11.25	10.50	11.25
469	NASDAQ	OFIX	Mon, Mar 14, 1994	10.63	11.00	10.50	10.50
468	NASDAQ	OFIX	Thu, Mar 10, 1994	10.50	11.13	10.50	11.00
467	NASDAQ	OFIX	Wed, Mar 9, 1994	10.50	11.00	10.50	10.50
466	NASDAQ	OFIX	Tue, Mar 8, 1994	10.25	11.00	10.25	10.63
465	NASDAQ	OFIX	Mon, Mar 7, 1994	10.25	10.50	10.00	10.13
464	NASDAQ	OFIX	Fri, Mar 4, 1994	10.13	10.13	9.88	9.88
463	NASDAQ	OFIX	Thu, Mar 3, 1994	10.25	10.25	9.88	9.88
462	NASDAQ	OFIX	Wed, Mar 2, 1994	9.75	10.25	9.75	10.00
461	NASDAQ	OFIX	Tue, Mar 1, 1994	9.75	9.75	9.75	9.75
460	NASDAQ	OFIX	Mon, Feb 28, 1994	10.00	10.25	9.75	10.00
459	NASDAQ	OFIX	Fri, Feb 25, 1994	10.25	10.25	9.75	10.00
458	NASDAQ	OFIX	Thu, Feb 24, 1994	9.75	10.00	9.75	9.75
457	NASDAQ	OFIX	Wed, Feb 23, 1994	10.00	10.13	9.75	10.13
456	NASDAQ	OFIX	Tue, Feb 22, 1994	10.00	10.25	9.75	9.75
455	NASDAQ	OFIX	Fri, Feb 18, 1994	10.00	10.25	9.88	10.00
454	NASDAQ	OFIX	Thu, Feb 17, 1994	9.75	10.00	9.75	10.00
453	NASDAQ	OFIX	Wed, Feb 16, 1994	10.00	10.13	9.75	10.00
452	NASDAQ	OFIX	Tue, Feb 15, 1994	9.50	9.88	9.50	9.88
451	NASDAQ	OFIX	Mon, Feb 14, 1994	9.88	9.88	9.50	9.88
450	NASDAQ	OFIX	Fri, Feb 11, 1994	9.75	9.75	9.75	9.75
449	NASDAQ	OFIX	Wed, Feb 9, 1994	9.50	9.88	9.50	9.50
448	NASDAQ	OFIX	Tue, Feb 8, 1994	9.50	9.88	9.50	9.88
447	NASDAQ	OFIX	Mon, Feb 7, 1994	9.50	10.00	9.50	9.75
446	NASDAQ	OFIX	Fri, Feb 4, 1994	10.00	10.00	9.50	9.75
445	NASDAQ	OFIX	Thu, Feb 3, 1994	9.50	9.63	9.50	9.63
444	NASDAQ	OFIX	Wed, Feb 2, 1994	10.00	10.00	9.50	9.50
443	NASDAQ	OFIX	Tue, Feb 1, 1994	9.50	10.00	9.50	9.50
442	NASDAQ	OFIX	Mon, Jan 31, 1994	9.50	10.00	9.50	10.00
441	NASDAQ	OFIX	Fri, Jan 28, 1994	9.13	9.13	9.13	9.13
440	NASDAQ	OFIX	Thu, Jan 27, 1994	9.00	9.38	9.00	9.38
439	NASDAQ	OFIX	Wed, Jan 26, 1994	9.00	9.50	9.00	9.13
438	NASDAQ	OFIX	Tue, Jan 25, 1994	9.00	9.25	9.00	9.25
437	NASDAQ	OFIX	Mon, Jan 24, 1994	9.25	9.25	9.00	9.25
436	NASDAQ	OFIX	Fri, Jan 21, 1994	9.25	9.25	9.00	9.00
435	NASDAQ	OFIX	Thu, Jan 20, 1994	9.25	9.25	9.00	9.25
434	NASDAQ	OFIX	Wed, Jan 19, 1994	9.00	9.25	9.00	9.00
433	NASDAQ	OFIX	Tue, Jan 18, 1994	9.00	9.25	9.00	9.00
432	NASDAQ	OFIX	Mon, Jan 17, 1994	9.25	9.25	9.00	9.00
431	NASDAQ	OFIX	Fri, Jan 14, 1994	9.25	9.25	9.00	9.25
430	NASDAQ	OFIX	Thu, Jan 13, 1994	9.25	9.25	9.00	9.00
429	NASDAQ	OFIX	Wed, Jan 12, 1994	9.13	9.13	9.13	9.13
428	NASDAQ	OFIX	Tue, Jan 11, 1994	9.00	9.50	9.00	9.00
427	NASDAQ	OFIX	Mon, Jan 10, 1994	8.75	9.00	8.75	8.75
426	NASDAQ	OFIX	Fri, Jan 7, 1994	8.75	9.00	8.75	8.75
425	NASDAQ	OFIX	Thu, Jan 6, 1994	8.75	8.75	8.75	8.75
424	NASDAQ	OFIX	Wed, Jan 5, 1994	9.00	9.00	8.75	8.75
423	NASDAQ	OFIX	Tue, Jan 4, 1994	8.75	8.75	8.75	8.75
422	NASDAQ	OFIX	Mon, Jan 3, 1994	8.75	8.75	8.75	8.75
421	NASDAQ	OFIX	Fri, Dec 31, 1993	8.75	9.00	8.75	8.88
420	NASDAQ	OFIX	Thu, Dec 30, 1993	8.75	8.75	8.75	8.75
419	NASDAQ	OFIX	Wed, Dec 29, 1993	8.88	8.88	8.75	8.88
418	NASDAQ	OFIX	Tue, Dec 28, 1993	8.75	8.88	8.75	8.88
417	NASDAQ	OFIX	Mon, Dec 27, 1993	9.00	9.00	8.75	8.88
416	NASDAQ	OFIX	Thu, Dec 23, 1993	8.75	9.00	8.75	8.75
415	NASDAQ	OFIX	Wed, Dec 22, 1993	8.75	8.88	8.75	8.75
414	NASDAQ	OFIX	Tue, Dec 21, 1993	8.88	8.88	8.75	8.75
413	NASDAQ	OFIX	Mon, Dec 20, 1993	8.75	8.88	8.75	8.75
412	NASDAQ	OFIX	Fri, Dec 17, 1993	8.75	8.75	8.75	8.75
411	NASDAQ	OFIX	Thu, Dec 16, 1993	8.75	9.00	8.75	8.75
410	NASDAQ	OFIX	Wed, Dec 15, 1993	8.75	9.13	8.75	8.75
409	NASDAQ	OFIX	Tue, Dec 14, 1993	8.75	8.75	8.75	8.75
408	NASDAQ	OFIX	Mon, Dec 13, 1993	8.75	9.00	8.75	8.88
407	NASDAQ	OFIX	Fri, Dec 10, 1993	8.75	9.00	8.75	8.75
406	NASDAQ	OFIX	Thu, Dec 9, 1993	8.75	8.88	8.75	8.88
405	NASDAQ	OFIX	Wed, Dec 8, 1993	9.00	9.00	9.00	9.00
404	NASDAQ	OFIX	Tue, Dec 7, 1993	8.75	8.88	8.63	8.75
403	NASDAQ	OFIX	Mon, Dec 6, 1993	8.63	8.75	8.63	8.75
402	NASDAQ	OFIX	Fri, Dec 3, 1993	8.63	8.63	8.63	8.63
401	NASDAQ	OFIX	Thu, Dec 2, 1993	9.13	9.13	8.63	8.75
400	NASDAQ	OFIX	Wed, Dec 1, 1993	8.63	9.13	8.63	9.13
399	NASDAQ	OFIX	Tue, Nov 30, 1993	8.63	8.88	8.63	8.88
398	NASDAQ	OFIX	Mon, Nov 29, 1993	9.13	9.13	8.50	8.50
397	NASDAQ	OFIX	Fri, Nov 26, 1993	8.88	8.88	8.75	8.75
396	NASDAQ	OFIX	Wed, Nov 24, 1993	8.75	8.88	8.75	8.75
395	NASDAQ	OFIX	Tue, Nov 23, 1993	8.75	9.25	8.75	8.75
394	NASDAQ	OFIX	Mon, Nov 22, 1993	9.50	9.50	8.75	8.75
393	NASDAQ	OFIX	Fri, Nov 19, 1993	8.75	8.88	8.75	8.75
392	NASDAQ	OFIX	Thu, Nov 18, 1993	8.75	9.00	8.75	8.75
391	NASDAQ	OFIX	Wed, Nov 17, 1993	8.75	9.50	8.75	9.50
390	NASDAQ	OFIX	Tue, Nov 16, 1993	9.25	9.25	8.75	8.75
389	NASDAQ	OFIX	Mon, Nov 15, 1993	8.75	8.75	8.75	8.75
388	NASDAQ	OFIX	Fri, Nov 12, 1993	9.00	9.00	8.50	9.00
387	NASDAQ	OFIX	Thu, Nov 11, 1993	8.50	8.75	8.50	8.75
386	NASDAQ	OFIX	Wed, Nov 10, 1993	8.50	9.00	8.50	8.50
385	NASDAQ	OFIX	Tue, Nov 9, 1993	8.75	9.13	8.75	8.75
384	NASDAQ	OFIX	Mon, Nov 8, 1993	9.75	9.75	8.75	9.00
383	NASDAQ	OFIX	Fri, Nov 5, 1993	9.25	9.25	9.25	9.25
382	NASDAQ	OFIX	Thu, Nov 4, 1993	8.75	9.75	8.75	9.25
381	NASDAQ	OFIX	Wed, Nov 3, 1993	9.25	9.25	8.50	9.00
380	NASDAQ	OFIX	Tue, Nov 2, 1993	8.63	9.00	8.25	9.00
379	NASDAQ	OFIX	Mon, Nov 1, 1993	8.25	9.00	8.25	9.00
378	NASDAQ	OFIX	Fri, Oct 29, 1993	8.25	8.25	8.25	8.25
377	NASDAQ	OFIX	Thu, Oct 28, 1993	8.63	9.00	8.25	8.25
376	NASDAQ	OFIX	Wed, Oct 27, 1993	8.25	9.00	8.25	8.75
375	NASDAQ	OFIX	Tue, Oct 26, 1993	8.25	8.38	8.25	8.38
374	NASDAQ	OFIX	Mon, Oct 25, 1993	8.00	8.75	8.00	8.25
373	NASDAQ	OFIX	Fri, Oct 22, 1993	8.50	8.50	7.88	8.25
372	NASDAQ	OFIX	Thu, Oct 21, 1993	7.75	7.75	7.75	7.75
371	NASDAQ	OFIX	Wed, Oct 20, 1993	8.25	8.25	7.75	8.25
370	NASDAQ	OFIX	Tue, Oct 19, 1993	8.25	8.25	7.75	7.75
369	NASDAQ	OFIX	Mon, Oct 18, 1993	8.25	8.25	7.75	7.88
368	NASDAQ	OFIX	Fri, Oct 15, 1993	7.75	8.00	7.75	7.88
367	NASDAQ	OFIX	Thu, Oct 14, 1993	8.50	8.50	7.75	8.25
366	NASDAQ	OFIX	Wed, Oct 13, 1993	7.75	8.50	7.75	8.50
365	NASDAQ	OFIX	Tue, Oct 12, 1993	8.50	8.50	8.50	8.50
364	NASDAQ	OFIX	Mon, Oct 11, 1993	7.75	8.50	7.75	7.75
363	NASDAQ	OFIX	Fri, Oct 8, 1993	8.50	8.50	7.75	7.75
362	NASDAQ	OFIX	Thu, Oct 7, 1993	7.75	8.00	7.75	7.75
361	NASDAQ	OFIX	Wed, Oct 6, 1993	7.75	8.50	7.75	7.75
360	NASDAQ	OFIX	Tue, Oct 5, 1993	7.75	8.50	7.75	8.50
359	NASDAQ	OFIX	Mon, Oct 4, 1993	8.38	8.50	7.75	7.75
358	NASDAQ	OFIX	Fri, Oct 1, 1993	7.75	8.63	7.75	8.25
357	NASDAQ	OFIX	Thu, Sep 30, 1993	7.75	8.50	7.75	7.75
356	NASDAQ	OFIX	Wed, Sep 29, 1993	8.50	8.50	7.75	7.75
355	NASDAQ	OFIX	Tue, Sep 28, 1993	8.50	8.50	7.75	8.25
354	NASDAQ	OFIX	Mon, Sep 27, 1993	9.25	9.25	8.50	9.00
353	NASDAQ	OFIX	Fri, Sep 24, 1993	9.25	9.25	9.25	9.25
352	NASDAQ	OFIX	Thu, Sep 23, 1993	8.50	8.50	8.50	8.50
351	NASDAQ	OFIX	Wed, Sep 22, 1993	8.75	9.25	8.75	8.75
350	NASDAQ	OFIX	Tue, Sep 21, 1993	8.75	9.25	8.75	8.75
349	NASDAQ	OFIX	Fri, Sep 17, 1993	8.75	9.25	8.75	8.75
348	NASDAQ	OFIX	Thu, Sep 16, 1993	9.25	9.25	9.25	9.25
347	NASDAQ	OFIX	Wed, Sep 15, 1993	8.75	9.25	8.75	9.25
346	NASDAQ	OFIX	Tue, Sep 14, 1993	8.75	8.75	8.75	8.75
345	NASDAQ	OFIX	Mon, Sep 13, 1993	8.75	8.75	8.75	8.75
344	NASDAQ	OFIX	Fri, Sep 10, 1993	8.75	9.25	8.75	9.00
343	NASDAQ	OFIX	Thu, Sep 9, 1993	9.25	9.25	8.75	9.13
342	NASDAQ	OFIX	Wed, Sep 8, 1993	8.75	9.13	8.25	9.13
341	NASDAQ	OFIX	Tue, Sep 7, 1993	9.25	9.50	9.00	9.50
340	NASDAQ	OFIX	Fri, Sep 3, 1993	9.75	9.75	9.25	9.75
339	NASDAQ	OFIX	Thu, Sep 2, 1993	9.75	9.75	9.25	9.50
338	NASDAQ	OFIX	Wed, Sep 1, 1993	9.25	9.75	9.25	9.75
337	NASDAQ	OFIX	Tue, Aug 31, 1993	9.75	9.75	9.25	9.25
336	NASDAQ	OFIX	Mon, Aug 30, 1993	9.25	9.25	9.25	9.25
335	NASDAQ	OFIX	Fri, Aug 27, 1993	9.75	9.75	9.25	9.75
334	NASDAQ	OFIX	Thu, Aug 26, 1993	9.50	9.50	9.25	9.25
333	NASDAQ	OFIX	Wed, Aug 25, 1993	9.50	9.75	9.50	9.75
332	NASDAQ	OFIX	Tue, Aug 24, 1993	9.75	10.00	9.50	9.75
331	NASDAQ	OFIX	Mon, Aug 23, 1993	9.75	10.50	9.75	9.75
330	NASDAQ	OFIX	Fri, Aug 20, 1993	9.75	10.50	9.75	9.75
329	NASDAQ	OFIX	Thu, Aug 19, 1993	10.00	10.25	9.25	9.75
328	NASDAQ	OFIX	Wed, Aug 18, 1993	10.00	10.00	9.00	10.00
327	NASDAQ	OFIX	Tue, Aug 17, 1993	10.00	10.00	9.50	10.00
326	NASDAQ	OFIX	Mon, Aug 16, 1993	9.00	9.00	9.00	9.00
325	NASDAQ	OFIX	Fri, Aug 13, 1993	10.00	10.00	9.00	9.00
324	NASDAQ	OFIX	Thu, Aug 12, 1993	9.00	10.00	9.00	9.50
323	NASDAQ	OFIX	Wed, Aug 11, 1993	9.00	9.00	9.00	9.00
322	NASDAQ	OFIX	Tue, Aug 10, 1993	9.38	10.00	9.00	10.00
321	NASDAQ	OFIX	Mon, Aug 9, 1993	9.50	9.50	9.50	9.50
320	NASDAQ	OFIX	Fri, Aug 6, 1993	9.50	10.00	9.00	10.00
319	NASDAQ	OFIX	Thu, Aug 5, 1993	9.00	9.50	9.00	9.25
318	NASDAQ	OFIX	Wed, Aug 4, 1993	9.00	9.50	9.00	9.00
317	NASDAQ	OFIX	Tue, Aug 3, 1993	9.25	9.25	9.00	9.25
316	NASDAQ	OFIX	Mon, Aug 2, 1993	8.75	9.25	8.75	9.25
315	NASDAQ	OFIX	Fri, Jul 30, 1993	9.50	9.50	8.88	8.88
314	NASDAQ	OFIX	Thu, Jul 29, 1993	9.50	9.50	9.00	9.00
313	NASDAQ	OFIX	Wed, Jul 28, 1993	9.50	9.50	9.00	9.25
312	NASDAQ	OFIX	Tue, Jul 27, 1993	9.75	9.75	9.00	9.00
311	NASDAQ	OFIX	Mon, Jul 26, 1993	9.50	9.75	9.50	9.75
310	NASDAQ	OFIX	Fri, Jul 23, 1993	9.25	9.50	8.75	9.00
309	NASDAQ	OFIX	Thu, Jul 22, 1993	9.25	9.25	8.75	9.25
308	NASDAQ	OFIX	Wed, Jul 21, 1993	9.25	9.25	8.75	9.25
307	NASDAQ	OFIX	Tue, Jul 20, 1993	8.88	9.00	8.88	9.00
306	NASDAQ	OFIX	Mon, Jul 19, 1993	9.25	9.25	8.75	8.75
305	NASDAQ	OFIX	Fri, Jul 16, 1993	9.25	9.75	9.25	9.75
304	NASDAQ	OFIX	Thu, Jul 15, 1993	9.25	10.00	9.25	9.25
303	NASDAQ	OFIX	Wed, Jul 14, 1993	10.00	10.00	9.50	9.50
302	NASDAQ	OFIX	Tue, Jul 13, 1993	10.00	10.00	9.63	10.00
301	NASDAQ	OFIX	Mon, Jul 12, 1993	9.25	9.25	9.25	9.25
300	NASDAQ	OFIX	Fri, Jul 9, 1993	10.25	10.25	9.63	9.63
299	NASDAQ	OFIX	Thu, Jul 8, 1993	9.75	10.25	9.75	10.25
298	NASDAQ	OFIX	Wed, Jul 7, 1993	10.00	10.50	9.75	9.75
297	NASDAQ	OFIX	Tue, Jul 6, 1993	9.75	10.50	9.75	10.50
296	NASDAQ	OFIX	Fri, Jul 2, 1993	9.75	10.75	9.75	10.00
295	NASDAQ	OFIX	Thu, Jul 1, 1993	9.75	10.00	9.75	10.00
294	NASDAQ	OFIX	Wed, Jun 30, 1993	10.75	10.75	9.75	10.50
293	NASDAQ	OFIX	Tue, Jun 29, 1993	9.75	10.38	9.75	10.25
292	NASDAQ	OFIX	Mon, Jun 28, 1993	10.25	10.75	9.75	9.75
291	NASDAQ	OFIX	Fri, Jun 25, 1993	9.75	9.75	9.75	9.75
290	NASDAQ	OFIX	Thu, Jun 24, 1993	9.75	9.75	9.75	9.75
289	NASDAQ	OFIX	Wed, Jun 23, 1993	10.00	10.50	9.75	9.75
288	NASDAQ	OFIX	Tue, Jun 22, 1993	10.00	10.00	10.00	10.00
287	NASDAQ	OFIX	Mon, Jun 21, 1993	10.75	10.75	10.00	10.00
286	NASDAQ	OFIX	Fri, Jun 18, 1993	10.00	10.75	10.00	10.75
285	NASDAQ	OFIX	Thu, Jun 17, 1993	10.00	10.00	10.00	10.00
284	NASDAQ	OFIX	Wed, Jun 16, 1993	10.00	10.75	10.00	10.38
283	NASDAQ	OFIX	Tue, Jun 15, 1993	10.00	10.75	10.00	10.00
282	NASDAQ	OFIX	Mon, Jun 14, 1993	10.38	10.75	10.00	10.38
281	NASDAQ	OFIX	Fri, Jun 11, 1993	9.75	10.50	9.75	10.38
280	NASDAQ	OFIX	Thu, Jun 10, 1993	9.50	10.50	9.50	9.75
279	NASDAQ	OFIX	Wed, Jun 9, 1993	10.00	10.00	9.50	9.50
278	NASDAQ	OFIX	Tue, Jun 8, 1993	9.50	9.88	9.50	9.63
277	NASDAQ	OFIX	Mon, Jun 7, 1993	9.75	10.25	9.75	9.88
276	NASDAQ	OFIX	Fri, Jun 4, 1993	9.75	9.88	9.75	9.88
275	NASDAQ	OFIX	Thu, Jun 3, 1993	10.00	10.00	9.75	9.75
274	NASDAQ	OFIX	Wed, Jun 2, 1993	10.00	10.00	9.75	9.75
273	NASDAQ	OFIX	Tue, Jun 1, 1993	9.75	10.00	9.75	10.00
272	NASDAQ	OFIX	Fri, May 28, 1993	9.75	9.75	9.75	9.75
271	NASDAQ	OFIX	Thu, May 27, 1993	9.75	10.25	9.75	10.25
270	NASDAQ	OFIX	Wed, May 26, 1993	9.75	10.25	9.75	9.75
269	NASDAQ	OFIX	Tue, May 25, 1993	9.75	9.75	9.75	9.75
268	NASDAQ	OFIX	Mon, May 24, 1993	9.75	10.25	9.75	9.75
267	NASDAQ	OFIX	Fri, May 21, 1993	10.25	10.25	9.75	9.75
266	NASDAQ	OFIX	Thu, May 20, 1993	10.25	10.25	10.00	10.00
265	NASDAQ	OFIX	Wed, May 19, 1993	10.00	10.25	9.75	10.00
264	NASDAQ	OFIX	Tue, May 18, 1993	10.25	10.25	9.75	9.75
263	NASDAQ	OFIX	Mon, May 17, 1993	10.25	10.25	10.25	10.25
262	NASDAQ	OFIX	Fri, May 14, 1993	9.75	10.25	9.75	9.88
261	NASDAQ	OFIX	Thu, May 13, 1993	10.00	10.25	9.75	10.00
260	NASDAQ	OFIX	Wed, May 12, 1993	10.25	10.25	9.75	10.13
259	NASDAQ	OFIX	Tue, May 11, 1993	10.50	10.50	9.75	9.75
258	NASDAQ	OFIX	Mon, May 10, 1993	10.25	10.50	10.00	10.50
257	NASDAQ	OFIX	Fri, May 7, 1993	9.50	10.75	9.50	10.38
256	NASDAQ	OFIX	Thu, May 6, 1993	9.63	9.75	9.25	9.50
255	NASDAQ	OFIX	Wed, May 5, 1993	9.75	9.75	9.00	9.75
254	NASDAQ	OFIX	Tue, May 4, 1993	9.00	9.00	9.00	9.00
253	NASDAQ	OFIX	Mon, May 3, 1993	9.00	9.75	9.00	9.25
252	NASDAQ	OFIX	Fri, Apr 30, 1993	9.25	9.75	9.00	9.50
251	NASDAQ	OFIX	Thu, Apr 29, 1993	8.50	9.38	8.50	9.00
250	NASDAQ	OFIX	Wed, Apr 28, 1993	9.00	9.25	8.50	9.25
249	NASDAQ	OFIX	Tue, Apr 27, 1993	9.00	9.25	8.50	9.25
248	NASDAQ	OFIX	Mon, Apr 26, 1993	9.00	9.38	7.88	7.88
247	NASDAQ	OFIX	Fri, Apr 23, 1993	9.75	9.75	9.50	9.50
246	NASDAQ	OFIX	Thu, Apr 22, 1993	9.25	9.75	9.25	9.75
245	NASDAQ	OFIX	Wed, Apr 21, 1993	9.25	9.75	9.25	9.25
244	NASDAQ	OFIX	Tue, Apr 20, 1993	9.75	10.00	9.50	9.50
243	NASDAQ	OFIX	Mon, Apr 19, 1993	9.75	10.25	9.75	9.75
242	NASDAQ	OFIX	Fri, Apr 16, 1993	9.75	10.25	9.75	9.75
241	NASDAQ	OFIX	Thu, Apr 15, 1993	10.25	10.25	9.75	10.25
240	NASDAQ	OFIX	Wed, Apr 14, 1993	10.25	10.25	9.75	9.75
239	NASDAQ	OFIX	Tue, Apr 13, 1993	9.75	10.25	9.75	10.25
238	NASDAQ	OFIX	Mon, Apr 12, 1993	9.75	9.75	9.75	9.75
237	NASDAQ	OFIX	Thu, Apr 8, 1993	9.75	9.75	9.75	9.75
236	NASDAQ	OFIX	Wed, Apr 7, 1993	9.75	10.25	9.75	9.75
235	NASDAQ	OFIX	Tue, Apr 6, 1993	9.75	10.25	9.75	9.75
234	NASDAQ	OFIX	Mon, Apr 5, 1993	9.75	10.25	9.75	10.25
233	NASDAQ	OFIX	Fri, Apr 2, 1993	9.75	10.25	9.75	9.75
232	NASDAQ	OFIX	Wed, Mar 31, 1993	10.25	10.25	9.75	9.75
231	NASDAQ	OFIX	Tue, Mar 30, 1993	9.75	10.25	9.75	10.25
230	NASDAQ	OFIX	Mon, Mar 29, 1993	9.75	10.00	9.75	9.75
229	NASDAQ	OFIX	Fri, Mar 26, 1993	10.00	10.00	9.75	9.75
228	NASDAQ	OFIX	Thu, Mar 25, 1993	9.75	9.75	9.75	9.75
227	NASDAQ	OFIX	Wed, Mar 24, 1993	10.25	10.25	9.75	9.75
226	NASDAQ	OFIX	Tue, Mar 23, 1993	9.75	10.25	9.75	10.25
225	NASDAQ	OFIX	Mon, Mar 22, 1993	10.25	10.25	10.25	10.25
224	NASDAQ	OFIX	Fri, Mar 19, 1993	10.25	10.25	9.75	9.75
223	NASDAQ	OFIX	Thu, Mar 18, 1993	10.25	10.25	9.75	9.75
222	NASDAQ	OFIX	Wed, Mar 17, 1993	9.75	10.25	9.75	10.00
221	NASDAQ	OFIX	Tue, Mar 16, 1993	10.25	10.25	9.75	9.75
220	NASDAQ	OFIX	Mon, Mar 15, 1993	9.75	10.25	9.75	10.00
219	NASDAQ	OFIX	Fri, Mar 12, 1993	10.25	10.25	9.88	9.88
218	NASDAQ	OFIX	Thu, Mar 11, 1993	10.25	10.25	9.75	10.25
217	NASDAQ	OFIX	Wed, Mar 10, 1993	10.25	10.25	9.75	10.25
216	NASDAQ	OFIX	Tue, Mar 9, 1993	10.25	10.25	9.75	10.13
215	NASDAQ	OFIX	Mon, Mar 8, 1993	10.25	10.25	9.75	10.25
214	NASDAQ	OFIX	Fri, Mar 5, 1993	10.50	10.50	10.00	10.25
213	NASDAQ	OFIX	Thu, Mar 4, 1993	11.00	11.00	10.25	10.38
212	NASDAQ	OFIX	Wed, Mar 3, 1993	10.25	11.00	9.50	10.25
211	NASDAQ	OFIX	Tue, Mar 2, 1993	8.75	9.00	8.75	8.75
210	NASDAQ	OFIX	Mon, Mar 1, 1993	9.25	9.75	8.75	9.00
209	NASDAQ	OFIX	Fri, Feb 26, 1993	9.75	9.75	8.75	9.13
208	NASDAQ	OFIX	Thu, Feb 25, 1993	8.75	9.38	8.75	9.13
207	NASDAQ	OFIX	Wed, Feb 24, 1993	9.13	9.75	8.75	9.75
206	NASDAQ	OFIX	Tue, Feb 23, 1993	9.25	9.75	9.00	9.00
205	NASDAQ	OFIX	Mon, Feb 22, 1993	9.75	9.75	9.25	9.25
204	NASDAQ	OFIX	Fri, Feb 19, 1993	9.50	10.00	9.50	9.50
203	NASDAQ	OFIX	Thu, Feb 18, 1993	10.00	10.00	9.50	10.00
202	NASDAQ	OFIX	Wed, Feb 17, 1993	10.00	10.00	9.50	9.75
201	NASDAQ	OFIX	Tue, Feb 16, 1993	10.25	10.25	9.50	9.50
200	NASDAQ	OFIX	Fri, Feb 12, 1993	10.75	10.75	10.00	10.00
199	NASDAQ	OFIX	Thu, Feb 11, 1993	10.00	10.75	10.00	10.75
198	NASDAQ	OFIX	Wed, Feb 10, 1993	10.75	10.75	10.00	10.00
197	NASDAQ	OFIX	Tue, Feb 9, 1993	10.00	10.75	10.00	10.00
196	NASDAQ	OFIX	Mon, Feb 8, 1993	10.00	11.00	9.75	10.38
195	NASDAQ	OFIX	Fri, Feb 5, 1993	9.75	9.75	9.75	9.75
194	NASDAQ	OFIX	Thu, Feb 4, 1993	10.50	10.50	9.75	10.50
193	NASDAQ	OFIX	Wed, Feb 3, 1993	9.75	10.50	9.75	10.13
192	NASDAQ	OFIX	Tue, Feb 2, 1993	10.50	10.50	9.75	10.25
191	NASDAQ	OFIX	Mon, Feb 1, 1993	9.75	10.25	9.75	9.75
190	NASDAQ	OFIX	Fri, Jan 29, 1993	10.50	10.50	10.50	10.50
189	NASDAQ	OFIX	Thu, Jan 28, 1993	10.63	10.75	9.75	10.00
188	NASDAQ	OFIX	Wed, Jan 27, 1993	10.50	10.50	10.50	10.50
187	NASDAQ	OFIX	Tue, Jan 26, 1993	10.50	11.00	10.50	10.50
186	NASDAQ	OFIX	Mon, Jan 25, 1993	10.50	11.00	10.50	11.00
185	NASDAQ	OFIX	Fri, Jan 22, 1993	10.50	11.25	10.50	11.25
184	NASDAQ	OFIX	Thu, Jan 21, 1993	10.50	10.50	10.50	10.50
183	NASDAQ	OFIX	Wed, Jan 20, 1993	11.25	11.25	10.50	10.50
182	NASDAQ	OFIX	Tue, Jan 19, 1993	11.00	11.25	10.50	10.50
181	NASDAQ	OFIX	Mon, Jan 18, 1993	10.00	10.50	10.00	10.50
180	NASDAQ	OFIX	Fri, Jan 15, 1993	10.00	10.50	10.00	10.00
179	NASDAQ	OFIX	Thu, Jan 14, 1993	10.00	10.50	10.00	10.50
178	NASDAQ	OFIX	Wed, Jan 13, 1993	10.00	10.25	10.00	10.00
177	NASDAQ	OFIX	Tue, Jan 12, 1993	10.25	10.25	10.00	10.00
176	NASDAQ	OFIX	Mon, Jan 11, 1993	10.25	10.25	10.00	10.00
175	NASDAQ	OFIX	Fri, Jan 8, 1993	10.00	10.50	10.00	10.25
174	NASDAQ	OFIX	Thu, Jan 7, 1993	10.38	10.50	10.00	10.00
173	NASDAQ	OFIX	Wed, Jan 6, 1993	10.00	10.50	10.00	10.50
172	NASDAQ	OFIX	Tue, Jan 5, 1993	10.00	10.00	10.00	10.00
171	NASDAQ	OFIX	Mon, Jan 4, 1993	10.50	10.50	10.00	10.50
170	NASDAQ	OFIX	Thu, Dec 31, 1992	9.75	10.00	9.75	10.00
169	NASDAQ	OFIX	Wed, Dec 30, 1992	9.75	10.00	9.75	9.75
168	NASDAQ	OFIX	Tue, Dec 29, 1992	10.50	10.50	9.75	9.75
167	NASDAQ	OFIX	Mon, Dec 28, 1992	9.75	10.25	9.75	10.00
166	NASDAQ	OFIX	Thu, Dec 24, 1992	9.75	9.75	9.75	9.75
165	NASDAQ	OFIX	Wed, Dec 23, 1992	10.00	10.50	9.75	10.50
164	NASDAQ	OFIX	Tue, Dec 22, 1992	10.25	10.50	10.00	10.13
163	NASDAQ	OFIX	Mon, Dec 21, 1992	10.25	10.25	9.75	10.00
162	NASDAQ	OFIX	Fri, Dec 18, 1992	9.75	10.00	9.75	9.75
161	NASDAQ	OFIX	Thu, Dec 17, 1992	9.75	10.25	9.75	9.75
160	NASDAQ	OFIX	Wed, Dec 16, 1992	9.75	9.75	9.75	9.75
159	NASDAQ	OFIX	Tue, Dec 15, 1992	10.75	11.00	9.75	10.00
158	NASDAQ	OFIX	Mon, Dec 14, 1992	10.75	11.00	10.75	10.75
157	NASDAQ	OFIX	Fri, Dec 11, 1992	10.75	10.75	10.75	10.75
156	NASDAQ	OFIX	Thu, Dec 10, 1992	10.75	11.25	10.75	11.25
155	NASDAQ	OFIX	Wed, Dec 9, 1992	11.25	11.25	10.75	10.75
154	NASDAQ	OFIX	Tue, Dec 8, 1992	11.25	11.25	10.75	10.75
153	NASDAQ	OFIX	Mon, Dec 7, 1992	10.75	11.25	10.75	10.75
152	NASDAQ	OFIX	Fri, Dec 4, 1992	10.75	11.00	10.75	10.75
151	NASDAQ	OFIX	Thu, Dec 3, 1992	10.75	11.25	10.75	11.25
150	NASDAQ	OFIX	Wed, Dec 2, 1992	11.00	11.00	10.75	10.75
149	NASDAQ	OFIX	Tue, Dec 1, 1992	11.00	11.50	11.00	11.00
148	NASDAQ	OFIX	Mon, Nov 30, 1992	11.50	11.63	11.00	11.00
147	NASDAQ	OFIX	Fri, Nov 27, 1992	11.63	11.63	11.63	11.63
146	NASDAQ	OFIX	Wed, Nov 25, 1992	11.75	11.75	11.25	11.25
145	NASDAQ	OFIX	Tue, Nov 24, 1992	11.00	11.75	11.00	11.75
144	NASDAQ	OFIX	Mon, Nov 23, 1992	11.00	11.75	11.00	11.75
143	NASDAQ	OFIX	Fri, Nov 20, 1992	11.75	11.75	11.00	11.00
142	NASDAQ	OFIX	Thu, Nov 19, 1992	12.25	12.25	11.38	11.38
141	NASDAQ	OFIX	Wed, Nov 18, 1992	11.25	11.50	11.25	11.25
140	NASDAQ	OFIX	Tue, Nov 17, 1992	11.25	12.00	10.75	11.63
139	NASDAQ	OFIX	Mon, Nov 16, 1992	11.00	11.00	10.50	10.50
138	NASDAQ	OFIX	Fri, Nov 13, 1992	10.50	11.25	10.50	10.50
137	NASDAQ	OFIX	Thu, Nov 12, 1992	10.00	11.25	10.00	11.25
136	NASDAQ	OFIX	Wed, Nov 11, 1992	9.50	10.50	9.50	10.50
135	NASDAQ	OFIX	Tue, Nov 10, 1992	10.50	10.50	10.25	10.50
134	NASDAQ	OFIX	Mon, Nov 9, 1992	9.50	9.50	9.50	9.50
133	NASDAQ	OFIX	Fri, Nov 6, 1992	9.50	9.50	9.50	9.50
132	NASDAQ	OFIX	Thu, Nov 5, 1992	9.50	9.50	9.50	9.50
131	NASDAQ	OFIX	Wed, Nov 4, 1992	10.50	10.50	9.50	9.50
130	NASDAQ	OFIX	Tue, Nov 3, 1992	10.25	10.25	9.75	10.25
129	NASDAQ	OFIX	Mon, Nov 2, 1992	10.25	10.50	9.75	10.50
128	NASDAQ	OFIX	Fri, Oct 30, 1992	10.25	11.00	10.25	10.25
127	NASDAQ	OFIX	Thu, Oct 29, 1992	11.00	11.00	10.25	10.25
126	NASDAQ	OFIX	Wed, Oct 28, 1992	11.25	11.25	10.50	11.00
125	NASDAQ	OFIX	Tue, Oct 27, 1992	10.50	10.50	10.50	10.50
124	NASDAQ	OFIX	Mon, Oct 26, 1992	11.00	11.25	10.50	11.25
123	NASDAQ	OFIX	Fri, Oct 23, 1992	11.00	11.50	10.75	11.25
122	NASDAQ	OFIX	Thu, Oct 22, 1992	11.75	12.75	10.75	11.50
121	NASDAQ	OFIX	Wed, Oct 21, 1992	10.00	11.50	9.75	11.50
120	NASDAQ	OFIX	Tue, Oct 20, 1992	9.75	10.00	9.50	10.00
119	NASDAQ	OFIX	Mon, Oct 19, 1992	9.25	9.75	9.25	9.25
118	NASDAQ	OFIX	Fri, Oct 16, 1992	9.75	9.75	9.00	9.00
117	NASDAQ	OFIX	Thu, Oct 15, 1992	9.00	9.00	9.00	9.00
116	NASDAQ	OFIX	Wed, Oct 14, 1992	9.00	9.75	9.00	9.75
115	NASDAQ	OFIX	Tue, Oct 13, 1992	9.00	9.50	9.00	9.50
114	NASDAQ	OFIX	Mon, Oct 12, 1992	9.00	9.25	9.00	9.25
113	NASDAQ	OFIX	Fri, Oct 9, 1992	9.00	9.75	9.00	9.25
112	NASDAQ	OFIX	Thu, Oct 8, 1992	9.13	9.13	9.00	9.00
111	NASDAQ	OFIX	Wed, Oct 7, 1992	9.25	9.25	9.00	9.00
110	NASDAQ	OFIX	Tue, Oct 6, 1992	9.00	9.25	8.25	8.75
109	NASDAQ	OFIX	Mon, Oct 5, 1992	9.00	9.00	8.25	9.00
108	NASDAQ	OFIX	Fri, Oct 2, 1992	9.25	9.50	8.75	8.75
107	NASDAQ	OFIX	Thu, Oct 1, 1992	9.25	9.50	7.75	9.25
106	NASDAQ	OFIX	Wed, Sep 30, 1992	10.00	10.00	9.50	9.88
105	NASDAQ	OFIX	Tue, Sep 29, 1992	10.00	10.00	9.50	9.50
104	NASDAQ	OFIX	Mon, Sep 28, 1992	10.00	10.00	9.50	9.50
103	NASDAQ	OFIX	Fri, Sep 25, 1992	10.25	10.25	9.50	9.50
102	NASDAQ	OFIX	Thu, Sep 24, 1992	9.75	10.25	9.75	10.25
101	NASDAQ	OFIX	Wed, Sep 23, 1992	10.25	10.25	9.75	9.75
100	NASDAQ	OFIX	Tue, Sep 22, 1992	10.50	10.50	9.75	10.25
99	NASDAQ	OFIX	Mon, Sep 21, 1992	10.50	10.50	10.00	10.00
98	NASDAQ	OFIX	Fri, Sep 18, 1992	10.50	10.50	9.75	10.25
97	NASDAQ	OFIX	Thu, Sep 17, 1992	10.25	10.25	9.75	9.88
96	NASDAQ	OFIX	Wed, Sep 16, 1992	10.00	10.25	9.50	9.50
95	NASDAQ	OFIX	Tue, Sep 15, 1992	10.75	10.75	10.00	10.00
94	NASDAQ	OFIX	Mon, Sep 14, 1992	11.00	11.00	10.50	10.50
93	NASDAQ	OFIX	Fri, Sep 11, 1992	10.50	11.00	10.50	11.00
92	NASDAQ	OFIX	Thu, Sep 10, 1992	11.00	11.00	10.50	10.50
91	NASDAQ	OFIX	Wed, Sep 9, 1992	11.50	11.50	10.50	11.00
90	NASDAQ	OFIX	Tue, Sep 8, 1992	12.00	12.00	11.00	11.00
89	NASDAQ	OFIX	Fri, Sep 4, 1992	12.00	12.00	11.25	12.00
88	NASDAQ	OFIX	Thu, Sep 3, 1992	12.00	12.00	11.50	11.50
87	NASDAQ	OFIX	Wed, Sep 2, 1992	12.00	12.00	11.50	11.50
86	NASDAQ	OFIX	Tue, Sep 1, 1992	11.75	12.25	11.50	12.00
85	NASDAQ	OFIX	Mon, Aug 31, 1992	11.75	12.25	11.75	11.75
84	NASDAQ	OFIX	Fri, Aug 28, 1992	12.50	12.50	12.50	12.50
83	NASDAQ	OFIX	Thu, Aug 27, 1992	12.50	12.50	11.75	12.50
82	NASDAQ	OFIX	Wed, Aug 26, 1992	12.50	12.50	11.75	12.50
81	NASDAQ	OFIX	Tue, Aug 25, 1992	12.50	12.50	12.50	12.50
80	NASDAQ	OFIX	Mon, Aug 24, 1992	12.50	12.50	11.75	11.75
79	NASDAQ	OFIX	Fri, Aug 21, 1992	12.50	12.50	11.75	11.75
78	NASDAQ	OFIX	Thu, Aug 20, 1992	12.00	12.50	12.00	12.00
77	NASDAQ	OFIX	Wed, Aug 19, 1992	12.50	12.50	12.00	12.50
76	NASDAQ	OFIX	Tue, Aug 18, 1992	12.75	12.75	12.00	12.50
75	NASDAQ	OFIX	Mon, Aug 17, 1992	12.75	12.75	12.25	12.75
74	NASDAQ	OFIX	Fri, Aug 14, 1992	12.00	12.75	12.00	12.75
73	NASDAQ	OFIX	Thu, Aug 13, 1992	11.75	12.50	11.75	12.50
72	NASDAQ	OFIX	Wed, Aug 12, 1992	12.25	12.25	12.00	12.25
71	NASDAQ	OFIX	Tue, Aug 11, 1992	12.25	12.25	11.75	11.75
70	NASDAQ	OFIX	Mon, Aug 10, 1992	12.00	12.25	11.50	11.75
69	NASDAQ	OFIX	Fri, Aug 7, 1992	12.00	12.00	11.50	12.00
68	NASDAQ	OFIX	Thu, Aug 6, 1992	12.00	12.00	11.50	11.50
67	NASDAQ	OFIX	Wed, Aug 5, 1992	12.00	12.00	11.50	12.00
66	NASDAQ	OFIX	Tue, Aug 4, 1992	12.00	12.00	11.50	12.00
65	NASDAQ	OFIX	Mon, Aug 3, 1992	11.50	12.00	11.50	11.88
64	NASDAQ	OFIX	Fri, Jul 31, 1992	11.50	12.00	11.00	12.00
63	NASDAQ	OFIX	Thu, Jul 30, 1992	11.50	11.50	10.75	11.50
62	NASDAQ	OFIX	Wed, Jul 29, 1992	11.00	11.50	10.50	11.00
61	NASDAQ	OFIX	Tue, Jul 28, 1992	10.75	11.00	10.25	11.00
60	NASDAQ	OFIX	Mon, Jul 27, 1992	10.50	10.75	10.25	10.38
59	NASDAQ	OFIX	Fri, Jul 24, 1992	10.50	11.00	10.25	10.75
58	NASDAQ	OFIX	Thu, Jul 23, 1992	11.00	11.00	10.00	10.50
57	NASDAQ	OFIX	Wed, Jul 22, 1992	11.00	11.00	10.50	11.00
56	NASDAQ	OFIX	Tue, Jul 21, 1992	11.00	11.25	10.50	10.63
55	NASDAQ	OFIX	Mon, Jul 20, 1992	11.00	11.00	10.50	11.00
54	NASDAQ	OFIX	Fri, Jul 17, 1992	11.00	11.50	10.75	11.00
53	NASDAQ	OFIX	Thu, Jul 16, 1992	11.50	11.50	10.75	11.50
52	NASDAQ	OFIX	Wed, Jul 15, 1992	11.00	11.50	10.50	11.50
51	NASDAQ	OFIX	Tue, Jul 14, 1992	11.00	11.00	10.50	11.00
50	NASDAQ	OFIX	Mon, Jul 13, 1992	11.00	11.00	10.50	11.00
49	NASDAQ	OFIX	Fri, Jul 10, 1992	10.75	11.00	10.25	10.63
48	NASDAQ	OFIX	Thu, Jul 9, 1992	10.75	10.75	10.25	10.50
47	NASDAQ	OFIX	Wed, Jul 8, 1992	10.75	10.75	10.25	10.25
46	NASDAQ	OFIX	Tue, Jul 7, 1992	10.75	10.75	10.25	10.50
45	NASDAQ	OFIX	Mon, Jul 6, 1992	10.75	10.75	10.25	10.25
44	NASDAQ	OFIX	Thu, Jul 2, 1992	10.25	10.75	10.00	10.75
43	NASDAQ	OFIX	Wed, Jul 1, 1992	10.00	10.25	9.50	10.25
42	NASDAQ	OFIX	Tue, Jun 30, 1992	10.00	10.00	9.25	9.75
41	NASDAQ	OFIX	Mon, Jun 29, 1992	9.25	10.00	9.25	9.50
40	NASDAQ	OFIX	Fri, Jun 26, 1992	9.25	10.00	9.25	9.25
39	NASDAQ	OFIX	Thu, Jun 25, 1992	9.25	9.25	9.25	9.25
38	NASDAQ	OFIX	Wed, Jun 24, 1992	9.25	10.00	9.25	9.25
37	NASDAQ	OFIX	Tue, Jun 23, 1992	9.50	9.50	9.25	9.38
36	NASDAQ	OFIX	Mon, Jun 22, 1992	9.50	10.00	9.50	10.00
35	NASDAQ	OFIX	Fri, Jun 19, 1992	10.00	10.00	9.25	10.00
34	NASDAQ	OFIX	Thu, Jun 18, 1992	9.25	10.00	9.25	9.25
33	NASDAQ	OFIX	Wed, Jun 17, 1992	10.25	10.25	9.25	9.25
32	NASDAQ	OFIX	Tue, Jun 16, 1992	10.25	10.75	10.25	10.25
31	NASDAQ	OFIX	Mon, Jun 15, 1992	10.25	10.75	10.25	10.75
30	NASDAQ	OFIX	Fri, Jun 12, 1992	11.00	11.00	10.25	10.75
29	NASDAQ	OFIX	Thu, Jun 11, 1992	10.75	11.00	10.25	10.25
28	NASDAQ	OFIX	Wed, Jun 10, 1992	10.75	11.25	10.75	10.75
27	NASDAQ	OFIX	Tue, Jun 9, 1992	11.00	11.25	10.75	11.25
26	NASDAQ	OFIX	Mon, Jun 8, 1992	10.88	11.25	10.75	10.75
25	NASDAQ	OFIX	Fri, Jun 5, 1992	11.25	11.25	10.75	10.75
24	NASDAQ	OFIX	Thu, Jun 4, 1992	10.50	11.50	10.50	11.25
23	NASDAQ	OFIX	Wed, Jun 3, 1992	10.50	11.00	10.50	10.75
22	NASDAQ	OFIX	Tue, Jun 2, 1992	10.00	10.38	9.75	10.25
21	NASDAQ	OFIX	Mon, Jun 1, 1992	9.75	10.25	9.75	9.75
20	NASDAQ	OFIX	Fri, May 29, 1992	9.75	9.75	9.75	9.75
19	NASDAQ	OFIX	Thu, May 28, 1992	10.00	10.38	9.75	9.88
18	NASDAQ	OFIX	Wed, May 27, 1992	10.00	10.50	10.00	10.50
17	NASDAQ	OFIX	Tue, May 26, 1992	10.00	10.50	10.00	10.00
16	NASDAQ	OFIX	Fri, May 22, 1992	10.00	10.50	10.00	10.00
15	NASDAQ	OFIX	Thu, May 21, 1992	10.50	11.25	10.00	10.00
14	NASDAQ	OFIX	Wed, May 20, 1992	10.00	10.75	10.00	10.25
13	NASDAQ	OFIX	Tue, May 19, 1992	10.00	10.13	10.00	10.00
12	NASDAQ	OFIX	Mon, May 18, 1992	10.50	10.50	10.00	10.00
11	NASDAQ	OFIX	Fri, May 15, 1992	10.00	10.75	10.00	10.00
10	NASDAQ	OFIX	Thu, May 14, 1992	10.75	10.75	10.00	10.00
9	NASDAQ	OFIX	Wed, May 13, 1992	10.00	10.75	10.00	10.50
8	NASDAQ	OFIX	Tue, May 12, 1992	10.00	10.75	10.00	10.75
7	NASDAQ	OFIX	Mon, May 11, 1992	10.00	10.50	10.00	10.50
6	NASDAQ	OFIX	Fri, May 8, 1992	10.38	10.75	10.00	10.50
5	NASDAQ	OFIX	Thu, May 7, 1992	11.50	11.50	10.25	11.00
4	NASDAQ	OFIX	Wed, May 6, 1992	10.25	11.88	10.25	10.75
3	NASDAQ	OFIX	Tue, May 5, 1992	10.25	10.75	10.00	10.38
2	NASDAQ	OFIX	Mon, May 4, 1992	10.50	10.75	10.25	10.75
1	NASDAQ	OFIX	Fri, May 1, 1992	11.25	11.25	9.75	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Orthofix Medical Inc NASDAQ:OFIX 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