Omega Flex Inc NASDAQ:OFLX Historical Prices

Below are the 4619 trading days of historical prices for OFLX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4619	NASDAQ	OFLX	Fri, Mar 1, 2024	69.51	70.77	69.41	69.41
4618	NASDAQ	OFLX	Thu, Feb 29, 2024	72.79	72.79	69.60	69.65
4617	NASDAQ	OFLX	Wed, Feb 28, 2024	70.95	71.16	70.20	70.59
4616	NASDAQ	OFLX	Tue, Feb 27, 2024	71.52	71.52	71.33	71.33
4615	NASDAQ	OFLX	Mon, Feb 26, 2024	72.67	72.79	71.27	72.18
4614	NASDAQ	OFLX	Fri, Feb 23, 2024	72.42	73.87	72.00	72.60
4613	NASDAQ	OFLX	Thu, Feb 22, 2024	72.20	74.45	71.92	71.92
4612	NASDAQ	OFLX	Wed, Feb 21, 2024	73.13	73.69	72.34	72.34
4611	NASDAQ	OFLX	Tue, Feb 20, 2024	70.49	73.09	70.49	73.09
4610	NASDAQ	OFLX	Fri, Feb 16, 2024	74.66	75.02	72.24	72.24
4609	NASDAQ	OFLX	Thu, Feb 15, 2024	71.35	75.28	71.35	74.61
4608	NASDAQ	OFLX	Wed, Feb 14, 2024	69.30	71.39	69.30	71.39
4607	NASDAQ	OFLX	Tue, Feb 13, 2024	69.59	69.59	67.85	67.85
4606	NASDAQ	OFLX	Mon, Feb 12, 2024	72.24	73.59	70.58	72.19
4605	NASDAQ	OFLX	Fri, Feb 9, 2024	70.52	71.24	69.65	70.74
4604	NASDAQ	OFLX	Thu, Feb 8, 2024	69.98	69.98	69.44	69.44
4603	NASDAQ	OFLX	Wed, Feb 7, 2024	70.71	72.34	70.36	70.61
4602	NASDAQ	OFLX	Tue, Feb 6, 2024	68.11	70.76	68.11	70.75
4601	NASDAQ	OFLX	Mon, Feb 5, 2024	69.96	70.15	68.00	68.00
4600	NASDAQ	OFLX	Fri, Feb 2, 2024	69.53	70.95	69.24	69.24
4599	NASDAQ	OFLX	Thu, Feb 1, 2024	70.17	70.87	70.00	70.87
4598	NASDAQ	OFLX	Wed, Jan 31, 2024	72.37	72.57	69.76	69.76
4597	NASDAQ	OFLX	Tue, Jan 30, 2024	72.87	73.48	71.73	71.77
4596	NASDAQ	OFLX	Mon, Jan 29, 2024	72.00	74.92	71.61	72.70
4595	NASDAQ	OFLX	Fri, Jan 26, 2024	72.59	72.59	71.13	71.24
4594	NASDAQ	OFLX	Thu, Jan 25, 2024	71.85	73.74	69.23	71.34
4593	NASDAQ	OFLX	Wed, Jan 24, 2024	71.98	71.98	69.27	70.71
4592	NASDAQ	OFLX	Tue, Jan 23, 2024	74.02	74.67	71.11	71.11
4591	NASDAQ	OFLX	Mon, Jan 22, 2024	75.23	76.50	73.90	75.14
4590	NASDAQ	OFLX	Fri, Jan 19, 2024	70.79	73.94	69.10	73.94
4589	NASDAQ	OFLX	Thu, Jan 18, 2024	71.50	71.70	70.40	70.64
4588	NASDAQ	OFLX	Wed, Jan 17, 2024	72.37	73.00	70.42	71.31
4587	NASDAQ	OFLX	Tue, Jan 16, 2024	72.93	73.89	71.56	71.56
4586	NASDAQ	OFLX	Fri, Jan 12, 2024	71.99	75.27	70.97	72.74
4585	NASDAQ	OFLX	Thu, Jan 11, 2024	69.05	70.97	68.07	70.46
4584	NASDAQ	OFLX	Wed, Jan 10, 2024	70.74	70.74	69.20	70.10
4583	NASDAQ	OFLX	Tue, Jan 9, 2024	69.42	72.43	69.42	71.21
4582	NASDAQ	OFLX	Mon, Jan 8, 2024	71.01	71.72	70.00	70.34
4581	NASDAQ	OFLX	Fri, Jan 5, 2024	70.00	72.06	68.81	71.07
4580	NASDAQ	OFLX	Thu, Jan 4, 2024	70.04	71.12	69.17	70.30
4579	NASDAQ	OFLX	Wed, Jan 3, 2024	70.81	70.96	68.49	69.14
4578	NASDAQ	OFLX	Tue, Jan 2, 2024	70.40	73.15	70.29	71.18
4577	NASDAQ	OFLX	Fri, Dec 29, 2023	78.14	78.14	70.49	70.51
4576	NASDAQ	OFLX	Thu, Dec 28, 2023	79.74	80.13	78.07	78.50
4575	NASDAQ	OFLX	Wed, Dec 27, 2023	80.55	80.55	78.62	78.62
4574	NASDAQ	OFLX	Tue, Dec 26, 2023	79.97	80.13	77.07	79.89
4573	NASDAQ	OFLX	Fri, Dec 22, 2023	80.75	80.83	75.60	80.52
4572	NASDAQ	OFLX	Thu, Dec 21, 2023	79.46	80.29	77.75	79.67
4571	NASDAQ	OFLX	Wed, Dec 20, 2023	78.57	81.23	78.57	79.99
4570	NASDAQ	OFLX	Tue, Dec 19, 2023	82.00	82.40	80.79	81.14
4569	NASDAQ	OFLX	Mon, Dec 18, 2023	85.92	85.92	80.01	82.00
4568	NASDAQ	OFLX	Fri, Dec 15, 2023	84.92	85.86	82.09	85.86
4567	NASDAQ	OFLX	Thu, Dec 14, 2023	79.00	84.53	79.00	84.53
4566	NASDAQ	OFLX	Wed, Dec 13, 2023	77.46	79.60	76.75	78.08
4565	NASDAQ	OFLX	Tue, Dec 12, 2023	79.82	81.00	78.41	78.41
4564	NASDAQ	OFLX	Mon, Dec 11, 2023	77.67	81.61	77.67	81.20
4563	NASDAQ	OFLX	Fri, Dec 8, 2023	78.12	81.19	75.84	77.71
4562	NASDAQ	OFLX	Thu, Dec 7, 2023	72.75	78.12	72.75	78.00
4561	NASDAQ	OFLX	Wed, Dec 6, 2023	77.16	77.17	74.16	74.24
4560	NASDAQ	OFLX	Tue, Dec 5, 2023	76.26	78.00	75.72	77.15
4559	NASDAQ	OFLX	Mon, Dec 4, 2023	73.45	76.36	73.01	76.27
4558	NASDAQ	OFLX	Fri, Dec 1, 2023	71.77	73.99	71.14	72.83
4557	NASDAQ	OFLX	Thu, Nov 30, 2023	70.65	72.80	68.76	70.52
4556	NASDAQ	OFLX	Wed, Nov 29, 2023	68.48	70.21	68.31	70.21
4555	NASDAQ	OFLX	Tue, Nov 28, 2023	64.09	68.65	64.09	68.00
4554	NASDAQ	OFLX	Mon, Nov 27, 2023	70.76	70.97	69.12	69.22
4553	NASDAQ	OFLX	Fri, Nov 24, 2023	70.70	71.31	70.48	70.48
4552	NASDAQ	OFLX	Wed, Nov 22, 2023	67.13	68.74	67.13	68.74
4551	NASDAQ	OFLX	Tue, Nov 21, 2023	66.61	69.51	66.61	67.12
4550	NASDAQ	OFLX	Mon, Nov 20, 2023	71.46	71.46	67.97	68.62
4549	NASDAQ	OFLX	Fri, Nov 17, 2023	69.76	73.04	69.76	70.76
4548	NASDAQ	OFLX	Thu, Nov 16, 2023	69.19	69.48	68.41	69.25
4547	NASDAQ	OFLX	Wed, Nov 15, 2023	70.10	71.20	69.51	69.51
4546	NASDAQ	OFLX	Tue, Nov 14, 2023	67.57	69.15	66.89	68.75
4545	NASDAQ	OFLX	Mon, Nov 13, 2023	63.43	65.54	63.43	64.42
4544	NASDAQ	OFLX	Fri, Nov 10, 2023	64.30	66.03	64.30	64.93
4543	NASDAQ	OFLX	Thu, Nov 9, 2023	67.71	67.71	64.76	65.24
4542	NASDAQ	OFLX	Wed, Nov 8, 2023	66.72	66.88	64.71	66.73
4541	NASDAQ	OFLX	Tue, Nov 7, 2023	73.50	73.50	69.18	69.18
4540	NASDAQ	OFLX	Mon, Nov 6, 2023	73.27	73.70	72.29	73.18
4539	NASDAQ	OFLX	Fri, Nov 3, 2023	75.00	75.18	73.25	73.42
4538	NASDAQ	OFLX	Thu, Nov 2, 2023	72.58	74.62	72.58	73.23
4537	NASDAQ	OFLX	Wed, Nov 1, 2023	72.50	72.50	72.11	72.27
4536	NASDAQ	OFLX	Tue, Oct 31, 2023	74.78	76.19	72.10	73.07
4535	NASDAQ	OFLX	Mon, Oct 30, 2023	71.80	73.69	71.80	73.69
4534	NASDAQ	OFLX	Fri, Oct 27, 2023	72.36	72.36	71.00	71.01
4533	NASDAQ	OFLX	Thu, Oct 26, 2023	74.55	74.55	71.33	72.83
4532	NASDAQ	OFLX	Wed, Oct 25, 2023	73.04	73.57	72.39	72.51
4531	NASDAQ	OFLX	Tue, Oct 24, 2023	74.14	74.15	73.50	73.50
4530	NASDAQ	OFLX	Mon, Oct 23, 2023	74.19	75.54	73.10	74.32
4529	NASDAQ	OFLX	Fri, Oct 20, 2023	75.90	75.90	74.25	74.25
4528	NASDAQ	OFLX	Thu, Oct 19, 2023	74.06	76.21	74.06	75.09
4527	NASDAQ	OFLX	Wed, Oct 18, 2023	77.40	78.10	75.05	75.05
4526	NASDAQ	OFLX	Tue, Oct 17, 2023	78.50	80.20	77.71	77.71
4525	NASDAQ	OFLX	Mon, Oct 16, 2023	76.75	78.68	76.75	78.47
4524	NASDAQ	OFLX	Fri, Oct 13, 2023	78.29	78.29	76.38	76.50
4523	NASDAQ	OFLX	Thu, Oct 12, 2023	78.15	79.23	78.15	79.23
4522	NASDAQ	OFLX	Wed, Oct 11, 2023	78.48	78.48	78.10	78.10
4521	NASDAQ	OFLX	Tue, Oct 10, 2023	81.67	81.67	78.10	78.53
4520	NASDAQ	OFLX	Mon, Oct 9, 2023	79.56	80.35	78.00	78.69
4519	NASDAQ	OFLX	Fri, Oct 6, 2023	77.50	78.76	77.50	78.57
4518	NASDAQ	OFLX	Thu, Oct 5, 2023	78.05	79.45	78.00	78.12
4517	NASDAQ	OFLX	Wed, Oct 4, 2023	77.83	79.48	77.83	78.52
4516	NASDAQ	OFLX	Tue, Oct 3, 2023	78.64	80.15	77.46	78.18
4515	NASDAQ	OFLX	Mon, Oct 2, 2023	79.06	79.06	78.24	78.72
4514	NASDAQ	OFLX	Fri, Sep 29, 2023	80.13	80.13	78.16	78.73
4513	NASDAQ	OFLX	Thu, Sep 28, 2023	77.66	79.27	77.58	78.76
4512	NASDAQ	OFLX	Wed, Sep 27, 2023	77.70	78.59	76.82	77.38
4511	NASDAQ	OFLX	Tue, Sep 26, 2023	77.80	77.80	76.74	76.80
4510	NASDAQ	OFLX	Mon, Sep 25, 2023	79.55	79.55	78.00	78.25
4509	NASDAQ	OFLX	Fri, Sep 22, 2023	79.87	87.86	79.39	79.53
4508	NASDAQ	OFLX	Thu, Sep 21, 2023	80.29	80.82	79.38	80.10
4507	NASDAQ	OFLX	Wed, Sep 20, 2023	81.38	83.37	79.62	80.28
4506	NASDAQ	OFLX	Tue, Sep 19, 2023	81.32	81.60	79.68	79.74
4505	NASDAQ	OFLX	Mon, Sep 18, 2023	82.80	82.95	81.03	81.03
4504	NASDAQ	OFLX	Fri, Sep 15, 2023	81.80	83.63	80.42	82.84
4503	NASDAQ	OFLX	Thu, Sep 14, 2023	82.70	83.74	81.30	81.53
4502	NASDAQ	OFLX	Wed, Sep 13, 2023	81.90	82.66	81.84	82.13
4501	NASDAQ	OFLX	Tue, Sep 12, 2023	81.91	83.50	81.38	82.14
4500	NASDAQ	OFLX	Mon, Sep 11, 2023	81.30	81.30	81.30	81.30
4499	NASDAQ	OFLX	Fri, Sep 8, 2023	82.70	82.70	80.92	81.39
4498	NASDAQ	OFLX	Thu, Sep 7, 2023	83.26	83.98	80.38	80.38
4497	NASDAQ	OFLX	Wed, Sep 6, 2023	84.50	84.60	81.09	83.85
4496	NASDAQ	OFLX	Tue, Sep 5, 2023	83.40	84.84	81.20	84.14
4495	NASDAQ	OFLX	Fri, Sep 1, 2023	85.16	85.19	82.90	83.06
4494	NASDAQ	OFLX	Thu, Aug 31, 2023	84.59	85.63	83.36	83.70
4493	NASDAQ	OFLX	Wed, Aug 30, 2023	81.32	83.28	81.32	82.25
4492	NASDAQ	OFLX	Tue, Aug 29, 2023	82.01	83.50	81.77	82.27
4491	NASDAQ	OFLX	Mon, Aug 28, 2023	81.03	82.49	81.03	82.49
4490	NASDAQ	OFLX	Fri, Aug 25, 2023	79.90	80.68	79.18	80.00
4489	NASDAQ	OFLX	Thu, Aug 24, 2023	81.60	82.02	80.17	80.70
4488	NASDAQ	OFLX	Wed, Aug 23, 2023	81.02	82.47	81.02	82.01
4487	NASDAQ	OFLX	Tue, Aug 22, 2023	81.21	81.50	81.00	81.25
4486	NASDAQ	OFLX	Mon, Aug 21, 2023	82.09	84.04	79.39	81.01
4485	NASDAQ	OFLX	Fri, Aug 18, 2023	80.20	81.97	80.20	81.89
4484	NASDAQ	OFLX	Thu, Aug 17, 2023	83.50	83.50	80.38	80.81
4483	NASDAQ	OFLX	Wed, Aug 16, 2023	82.51	85.10	82.51	83.06
4482	NASDAQ	OFLX	Tue, Aug 15, 2023	82.83	84.04	82.28	82.69
4481	NASDAQ	OFLX	Mon, Aug 14, 2023	84.31	84.31	83.50	83.50
4480	NASDAQ	OFLX	Fri, Aug 11, 2023	85.58	85.93	83.48	84.39
4479	NASDAQ	OFLX	Thu, Aug 10, 2023	87.11	87.66	85.64	85.64
4478	NASDAQ	OFLX	Wed, Aug 9, 2023	89.70	90.01	87.23	87.66
4477	NASDAQ	OFLX	Tue, Aug 8, 2023	87.51	89.50	87.51	89.50
4476	NASDAQ	OFLX	Mon, Aug 7, 2023	86.34	89.37	85.70	89.21
4475	NASDAQ	OFLX	Fri, Aug 4, 2023	88.00	88.60	86.06	86.42
4474	NASDAQ	OFLX	Thu, Aug 3, 2023	87.88	88.67	87.88	88.54
4473	NASDAQ	OFLX	Wed, Aug 2, 2023	87.00	88.30	86.01	88.30
4472	NASDAQ	OFLX	Tue, Aug 1, 2023	89.03	89.16	87.00	87.34
4471	NASDAQ	OFLX	Mon, Jul 31, 2023	86.89	90.52	86.45	89.52
4470	NASDAQ	OFLX	Fri, Jul 28, 2023	91.47	91.99	86.55	86.63
4469	NASDAQ	OFLX	Thu, Jul 27, 2023	90.63	91.31	89.00	91.31
4468	NASDAQ	OFLX	Wed, Jul 26, 2023	90.98	91.73	89.40	89.97
4467	NASDAQ	OFLX	Tue, Jul 25, 2023	90.48	91.24	88.99	89.02
4466	NASDAQ	OFLX	Mon, Jul 24, 2023	90.46	91.66	89.59	89.91
4465	NASDAQ	OFLX	Fri, Jul 21, 2023	92.53	92.59	90.01	90.68
4464	NASDAQ	OFLX	Thu, Jul 20, 2023	95.13	97.49	91.81	91.81
4463	NASDAQ	OFLX	Wed, Jul 19, 2023	98.39	99.48	98.08	98.32
4462	NASDAQ	OFLX	Tue, Jul 18, 2023	97.96	100.50	96.82	98.00
4461	NASDAQ	OFLX	Mon, Jul 17, 2023	98.04	99.70	97.15	98.80
4460	NASDAQ	OFLX	Fri, Jul 14, 2023	96.50	98.04	96.48	98.02
4459	NASDAQ	OFLX	Thu, Jul 13, 2023	96.70	97.30	95.40	96.88
4458	NASDAQ	OFLX	Wed, Jul 12, 2023	95.97	96.50	95.89	95.89
4457	NASDAQ	OFLX	Tue, Jul 11, 2023	97.75	97.75	96.25	96.50
4456	NASDAQ	OFLX	Mon, Jul 10, 2023	96.64	97.45	95.07	97.04
4455	NASDAQ	OFLX	Fri, Jul 7, 2023	97.92	99.82	95.90	96.21
4454	NASDAQ	OFLX	Thu, Jul 6, 2023	96.06	97.12	95.01	96.41
4453	NASDAQ	OFLX	Wed, Jul 5, 2023	100.51	101.50	96.67	96.88
4452	NASDAQ	OFLX	Mon, Jul 3, 2023	103.78	103.78	102.21	102.66
4451	NASDAQ	OFLX	Fri, Jun 30, 2023	104.32	105.00	103.44	103.78
4450	NASDAQ	OFLX	Thu, Jun 29, 2023	103.52	105.51	103.52	103.79
4449	NASDAQ	OFLX	Wed, Jun 28, 2023	103.59	104.38	102.80	103.58
4448	NASDAQ	OFLX	Tue, Jun 27, 2023	104.85	105.44	103.60	103.91
4447	NASDAQ	OFLX	Mon, Jun 26, 2023	105.30	107.10	103.74	103.90
4446	NASDAQ	OFLX	Fri, Jun 23, 2023	102.54	105.49	102.54	104.50
4445	NASDAQ	OFLX	Thu, Jun 22, 2023	106.19	106.19	104.14	104.30
4444	NASDAQ	OFLX	Wed, Jun 21, 2023	107.00	107.40	104.90	105.40
4443	NASDAQ	OFLX	Tue, Jun 20, 2023	106.07	108.32	106.07	106.52
4442	NASDAQ	OFLX	Fri, Jun 16, 2023	110.83	110.83	106.67	107.00
4441	NASDAQ	OFLX	Thu, Jun 15, 2023	110.01	110.40	109.31	109.74
4440	NASDAQ	OFLX	Wed, Jun 14, 2023	110.99	110.99	107.62	107.73
4439	NASDAQ	OFLX	Tue, Jun 13, 2023	114.50	114.50	110.87	110.87
4438	NASDAQ	OFLX	Mon, Jun 12, 2023	111.20	111.21	110.84	110.84
4437	NASDAQ	OFLX	Fri, Jun 9, 2023	113.59	113.59	110.92	111.68
4436	NASDAQ	OFLX	Thu, Jun 8, 2023	111.00	112.85	111.00	112.43
4435	NASDAQ	OFLX	Wed, Jun 7, 2023	110.39	112.00	110.39	111.58
4434	NASDAQ	OFLX	Tue, Jun 6, 2023	106.99	108.97	106.99	108.04
4433	NASDAQ	OFLX	Mon, Jun 5, 2023	107.08	107.50	106.46	106.79
4432	NASDAQ	OFLX	Fri, Jun 2, 2023	106.90	108.40	106.90	107.41
4431	NASDAQ	OFLX	Thu, Jun 1, 2023	103.69	107.92	103.69	106.89
4430	NASDAQ	OFLX	Wed, May 31, 2023	101.95	105.39	101.90	104.17
4429	NASDAQ	OFLX	Tue, May 30, 2023	101.95	102.93	101.68	102.93
4428	NASDAQ	OFLX	Fri, May 26, 2023	103.57	103.57	101.87	101.87
4427	NASDAQ	OFLX	Thu, May 25, 2023	102.51	102.70	101.95	102.62
4426	NASDAQ	OFLX	Wed, May 24, 2023	102.70	103.45	102.50	102.74
4425	NASDAQ	OFLX	Tue, May 23, 2023	106.35	107.50	101.12	102.99
4424	NASDAQ	OFLX	Mon, May 22, 2023	104.00	106.38	103.99	106.38
4423	NASDAQ	OFLX	Fri, May 19, 2023	104.72	105.55	102.62	103.70
4422	NASDAQ	OFLX	Thu, May 18, 2023	102.26	103.81	102.06	103.81
4421	NASDAQ	OFLX	Wed, May 17, 2023	102.00	104.00	102.00	102.53
4420	NASDAQ	OFLX	Tue, May 16, 2023	101.78	102.15	101.63	101.63
4419	NASDAQ	OFLX	Mon, May 15, 2023	102.48	104.26	102.40	102.92
4418	NASDAQ	OFLX	Fri, May 12, 2023	106.48	106.48	102.07	102.99
4417	NASDAQ	OFLX	Thu, May 11, 2023	107.81	108.49	105.22	105.22
4416	NASDAQ	OFLX	Wed, May 10, 2023	110.57	110.60	109.45	109.79
4415	NASDAQ	OFLX	Tue, May 9, 2023	112.50	112.50	109.34	109.34
4414	NASDAQ	OFLX	Mon, May 8, 2023	114.33	114.84	111.79	112.20
4413	NASDAQ	OFLX	Fri, May 5, 2023	112.49	117.50	112.42	113.70
4412	NASDAQ	OFLX	Thu, May 4, 2023	112.51	113.10	110.00	110.56
4411	NASDAQ	OFLX	Wed, May 3, 2023	117.63	117.63	114.20	114.20
4410	NASDAQ	OFLX	Tue, May 2, 2023	114.74	116.38	113.00	115.90
4409	NASDAQ	OFLX	Mon, May 1, 2023	110.70	114.86	110.20	114.74
4408	NASDAQ	OFLX	Fri, Apr 28, 2023	111.39	111.39	109.31	110.01
4407	NASDAQ	OFLX	Thu, Apr 27, 2023	108.90	111.77	108.37	111.27
4406	NASDAQ	OFLX	Wed, Apr 26, 2023	110.00	110.34	106.41	107.64
4405	NASDAQ	OFLX	Tue, Apr 25, 2023	110.79	110.90	110.04	110.04
4404	NASDAQ	OFLX	Mon, Apr 24, 2023	112.38	114.50	111.50	111.50
4403	NASDAQ	OFLX	Fri, Apr 21, 2023	112.33	113.40	109.82	113.40
4402	NASDAQ	OFLX	Thu, Apr 20, 2023	106.73	112.62	106.73	112.62
4401	NASDAQ	OFLX	Wed, Apr 19, 2023	101.83	103.37	101.04	103.37
4400	NASDAQ	OFLX	Tue, Apr 18, 2023	108.33	108.33	102.31	102.56
4399	NASDAQ	OFLX	Mon, Apr 17, 2023	109.13	109.35	107.60	108.31
4398	NASDAQ	OFLX	Fri, Apr 14, 2023	110.31	110.31	108.25	108.25
4397	NASDAQ	OFLX	Thu, Apr 13, 2023	107.82	109.57	106.58	109.54
4396	NASDAQ	OFLX	Wed, Apr 12, 2023	106.63	106.73	105.11	106.73
4395	NASDAQ	OFLX	Tue, Apr 11, 2023	106.04	106.90	104.45	105.09
4394	NASDAQ	OFLX	Mon, Apr 10, 2023	103.92	106.01	103.50	104.90
4393	NASDAQ	OFLX	Thu, Apr 6, 2023	105.66	107.30	103.44	103.69
4392	NASDAQ	OFLX	Wed, Apr 5, 2023	107.90	107.90	103.98	105.40
4391	NASDAQ	OFLX	Tue, Apr 4, 2023	110.42	110.42	106.92	107.21
4390	NASDAQ	OFLX	Mon, Apr 3, 2023	112.71	112.71	109.88	111.19
4389	NASDAQ	OFLX	Fri, Mar 31, 2023	111.45	112.32	110.54	111.44
4388	NASDAQ	OFLX	Thu, Mar 30, 2023	109.90	110.21	108.82	110.06
4387	NASDAQ	OFLX	Wed, Mar 29, 2023	107.93	109.20	107.65	108.85
4386	NASDAQ	OFLX	Tue, Mar 28, 2023	109.03	109.50	107.23	107.90
4385	NASDAQ	OFLX	Mon, Mar 27, 2023	109.77	111.69	108.54	109.35
4384	NASDAQ	OFLX	Fri, Mar 24, 2023	107.95	109.94	107.25	108.87
4383	NASDAQ	OFLX	Thu, Mar 23, 2023	107.56	110.66	107.56	108.52
4382	NASDAQ	OFLX	Wed, Mar 22, 2023	113.15	113.73	107.85	107.85
4381	NASDAQ	OFLX	Tue, Mar 21, 2023	113.44	113.99	111.74	113.74
4380	NASDAQ	OFLX	Mon, Mar 20, 2023	109.80	112.93	109.67	109.68
4379	NASDAQ	OFLX	Fri, Mar 17, 2023	109.42	110.00	106.21	108.65
4378	NASDAQ	OFLX	Thu, Mar 16, 2023	107.75	111.55	104.63	110.63
4377	NASDAQ	OFLX	Wed, Mar 15, 2023	104.95	108.91	103.91	108.25
4376	NASDAQ	OFLX	Tue, Mar 14, 2023	110.16	110.98	108.01	108.64
4375	NASDAQ	OFLX	Mon, Mar 13, 2023	107.59	109.47	106.44	107.75
4374	NASDAQ	OFLX	Fri, Mar 10, 2023	108.52	109.86	105.69	109.30
4373	NASDAQ	OFLX	Thu, Mar 9, 2023	111.49	114.12	108.40	109.63
4372	NASDAQ	OFLX	Wed, Mar 8, 2023	115.33	116.19	110.89	112.39
4371	NASDAQ	OFLX	Tue, Mar 7, 2023	120.01	120.49	115.79	115.80
4370	NASDAQ	OFLX	Mon, Mar 6, 2023	120.20	125.00	120.20	120.89
4369	NASDAQ	OFLX	Fri, Mar 3, 2023	118.01	122.28	117.96	122.12
4368	NASDAQ	OFLX	Thu, Mar 2, 2023	119.02	121.55	117.00	117.80
4367	NASDAQ	OFLX	Wed, Mar 1, 2023	116.01	121.22	116.01	119.02
4366	NASDAQ	OFLX	Tue, Feb 28, 2023	113.03	118.06	112.38	116.38
4365	NASDAQ	OFLX	Mon, Feb 27, 2023	114.67	118.35	113.66	114.40
4364	NASDAQ	OFLX	Fri, Feb 24, 2023	113.91	123.14	112.81	114.80
4363	NASDAQ	OFLX	Thu, Feb 23, 2023	119.61	128.51	115.19	115.85
4362	NASDAQ	OFLX	Wed, Feb 22, 2023	117.72	124.42	117.58	122.41
4361	NASDAQ	OFLX	Tue, Feb 21, 2023	125.40	125.40	116.68	118.00
4360	NASDAQ	OFLX	Fri, Feb 17, 2023	123.33	125.80	123.26	125.60
4359	NASDAQ	OFLX	Thu, Feb 16, 2023	122.00	124.76	118.71	121.98
4358	NASDAQ	OFLX	Wed, Feb 15, 2023	117.37	124.35	117.37	123.30
4357	NASDAQ	OFLX	Tue, Feb 14, 2023	114.00	120.41	114.00	117.20
4356	NASDAQ	OFLX	Mon, Feb 13, 2023	113.80	118.00	111.57	117.12
4355	NASDAQ	OFLX	Fri, Feb 10, 2023	116.05	116.97	111.65	113.03
4354	NASDAQ	OFLX	Thu, Feb 9, 2023	108.28	117.21	108.28	111.91
4353	NASDAQ	OFLX	Wed, Feb 8, 2023	112.43	115.69	110.04	110.32
4352	NASDAQ	OFLX	Tue, Feb 7, 2023	118.38	119.93	113.50	113.50
4351	NASDAQ	OFLX	Mon, Feb 6, 2023	116.27	121.11	113.76	117.34
4350	NASDAQ	OFLX	Fri, Feb 3, 2023	111.20	118.94	107.20	115.51
4349	NASDAQ	OFLX	Thu, Feb 2, 2023	106.30	112.67	106.30	111.98
4348	NASDAQ	OFLX	Wed, Feb 1, 2023	104.10	107.01	100.08	105.04
4347	NASDAQ	OFLX	Tue, Jan 31, 2023	105.21	106.30	103.02	106.30
4346	NASDAQ	OFLX	Mon, Jan 30, 2023	103.97	106.00	101.71	102.52
4345	NASDAQ	OFLX	Fri, Jan 27, 2023	98.27	105.24	98.27	104.32
4344	NASDAQ	OFLX	Thu, Jan 26, 2023	103.00	107.70	99.88	101.00
4343	NASDAQ	OFLX	Wed, Jan 25, 2023	98.40	105.50	98.40	104.48
4342	NASDAQ	OFLX	Tue, Jan 24, 2023	97.38	100.06	97.38	100.06
4341	NASDAQ	OFLX	Mon, Jan 23, 2023	97.00	99.00	95.75	98.00
4340	NASDAQ	OFLX	Fri, Jan 20, 2023	96.25	97.46	94.02	97.46
4339	NASDAQ	OFLX	Thu, Jan 19, 2023	96.69	96.69	93.88	95.64
4338	NASDAQ	OFLX	Wed, Jan 18, 2023	98.05	98.05	96.63	96.94
4337	NASDAQ	OFLX	Tue, Jan 17, 2023	96.45	99.58	95.99	97.83
4336	NASDAQ	OFLX	Fri, Jan 13, 2023	98.60	102.44	95.01	96.72
4335	NASDAQ	OFLX	Thu, Jan 12, 2023	93.25	99.92	93.25	96.97
4334	NASDAQ	OFLX	Wed, Jan 11, 2023	95.30	97.50	95.27	97.49
4333	NASDAQ	OFLX	Tue, Jan 10, 2023	94.72	95.77	91.50	95.46
4332	NASDAQ	OFLX	Mon, Jan 9, 2023	97.29	97.29	94.04	94.82
4331	NASDAQ	OFLX	Fri, Jan 6, 2023	92.00	93.30	92.00	92.00
4330	NASDAQ	OFLX	Thu, Jan 5, 2023	91.90	93.18	89.91	90.24
4329	NASDAQ	OFLX	Wed, Jan 4, 2023	92.20	94.29	90.58	93.00
4328	NASDAQ	OFLX	Tue, Jan 3, 2023	93.69	95.48	91.93	92.40
4327	NASDAQ	OFLX	Fri, Dec 30, 2022	92.66	95.49	91.01	93.32
4326	NASDAQ	OFLX	Thu, Dec 29, 2022	93.20	98.60	91.17	93.54
4325	NASDAQ	OFLX	Wed, Dec 28, 2022	92.88	96.24	92.08	92.90
4324	NASDAQ	OFLX	Tue, Dec 27, 2022	92.53	96.47	92.51	94.80
4323	NASDAQ	OFLX	Fri, Dec 23, 2022	95.12	96.66	94.56	94.90
4322	NASDAQ	OFLX	Thu, Dec 22, 2022	95.16	96.18	95.00	95.41
4321	NASDAQ	OFLX	Wed, Dec 21, 2022	92.48	97.49	91.51	95.50
4320	NASDAQ	OFLX	Tue, Dec 20, 2022	98.36	98.36	93.00	94.20
4319	NASDAQ	OFLX	Mon, Dec 19, 2022	103.80	103.80	97.74	98.37
4318	NASDAQ	OFLX	Fri, Dec 16, 2022	101.98	108.23	101.98	102.63
4317	NASDAQ	OFLX	Thu, Dec 15, 2022	105.00	107.17	103.38	103.38
4316	NASDAQ	OFLX	Wed, Dec 14, 2022	109.07	109.07	105.39	106.80
4315	NASDAQ	OFLX	Tue, Dec 13, 2022	107.90	108.49	103.77	105.00
4314	NASDAQ	OFLX	Mon, Dec 12, 2022	107.06	109.16	103.67	106.14
4313	NASDAQ	OFLX	Fri, Dec 9, 2022	109.30	112.05	107.88	108.01
4312	NASDAQ	OFLX	Thu, Dec 8, 2022	103.30	111.08	102.15	110.61
4311	NASDAQ	OFLX	Wed, Dec 7, 2022	101.51	103.81	100.10	101.61
4310	NASDAQ	OFLX	Tue, Dec 6, 2022	100.81	103.80	98.41	103.00
4309	NASDAQ	OFLX	Mon, Dec 5, 2022	98.96	100.50	96.11	100.05
4308	NASDAQ	OFLX	Fri, Dec 2, 2022	95.94	99.98	95.94	98.85
4307	NASDAQ	OFLX	Thu, Dec 1, 2022	97.00	99.50	95.74	98.66
4306	NASDAQ	OFLX	Wed, Nov 30, 2022	91.81	96.11	90.01	96.11
4305	NASDAQ	OFLX	Tue, Nov 29, 2022	91.70	93.83	86.74	92.65
4304	NASDAQ	OFLX	Mon, Nov 28, 2022	91.74	96.98	89.62	91.70
4303	NASDAQ	OFLX	Fri, Nov 25, 2022	93.95	95.69	93.17	93.17
4302	NASDAQ	OFLX	Wed, Nov 23, 2022	95.38	97.60	93.43	93.62
4301	NASDAQ	OFLX	Tue, Nov 22, 2022	94.97	95.00	90.08	95.00
4300	NASDAQ	OFLX	Mon, Nov 21, 2022	94.27	94.27	92.22	94.08
4299	NASDAQ	OFLX	Fri, Nov 18, 2022	94.83	94.83	90.03	93.40
4298	NASDAQ	OFLX	Thu, Nov 17, 2022	93.20	93.30	90.87	93.30
4297	NASDAQ	OFLX	Wed, Nov 16, 2022	92.20	94.36	91.53	93.20
4296	NASDAQ	OFLX	Tue, Nov 15, 2022	92.80	97.39	92.80	95.97
4295	NASDAQ	OFLX	Mon, Nov 14, 2022	91.11	92.35	89.01	92.05
4294	NASDAQ	OFLX	Fri, Nov 11, 2022	91.59	92.98	87.20	92.98
4293	NASDAQ	OFLX	Thu, Nov 10, 2022	86.92	93.00	86.92	92.36
4292	NASDAQ	OFLX	Wed, Nov 9, 2022	85.10	88.20	84.18	84.18
4291	NASDAQ	OFLX	Tue, Nov 8, 2022	88.00	88.50	83.69	86.42
4290	NASDAQ	OFLX	Mon, Nov 7, 2022	89.49	90.32	88.83	90.00
4289	NASDAQ	OFLX	Fri, Nov 4, 2022	92.99	93.98	88.56	89.95
4288	NASDAQ	OFLX	Thu, Nov 3, 2022	91.35	93.43	85.67	91.46
4287	NASDAQ	OFLX	Wed, Nov 2, 2022	91.60	95.09	91.02	92.14
4286	NASDAQ	OFLX	Tue, Nov 1, 2022	96.00	96.00	94.40	94.53
4285	NASDAQ	OFLX	Mon, Oct 31, 2022	90.88	94.70	89.75	94.40
4284	NASDAQ	OFLX	Fri, Oct 28, 2022	88.90	93.10	87.56	92.00
4283	NASDAQ	OFLX	Thu, Oct 27, 2022	90.85	93.00	88.21	89.80
4282	NASDAQ	OFLX	Wed, Oct 26, 2022	88.95	91.49	87.00	91.15
4281	NASDAQ	OFLX	Tue, Oct 25, 2022	84.94	90.79	84.01	88.09
4280	NASDAQ	OFLX	Mon, Oct 24, 2022	87.16	88.18	84.23	85.80
4279	NASDAQ	OFLX	Fri, Oct 21, 2022	83.05	87.76	77.28	87.76
4278	NASDAQ	OFLX	Thu, Oct 20, 2022	86.13	89.25	83.05	83.06
4277	NASDAQ	OFLX	Wed, Oct 19, 2022	91.79	91.98	90.10	91.31
4276	NASDAQ	OFLX	Tue, Oct 18, 2022	90.54	94.11	90.50	91.31
4275	NASDAQ	OFLX	Mon, Oct 17, 2022	88.38	89.71	88.38	89.70
4274	NASDAQ	OFLX	Fri, Oct 14, 2022	92.38	92.38	88.38	88.98
4273	NASDAQ	OFLX	Thu, Oct 13, 2022	90.00	92.02	89.30	91.60
4272	NASDAQ	OFLX	Wed, Oct 12, 2022	90.79	91.15	90.79	91.15
4271	NASDAQ	OFLX	Tue, Oct 11, 2022	92.00	94.77	92.00	92.99
4270	NASDAQ	OFLX	Mon, Oct 10, 2022	93.52	94.85	93.52	94.85
4269	NASDAQ	OFLX	Fri, Oct 7, 2022	98.00	98.00	93.61	93.61
4268	NASDAQ	OFLX	Thu, Oct 6, 2022	94.68	100.56	94.68	100.56
4267	NASDAQ	OFLX	Wed, Oct 5, 2022	97.81	99.07	96.58	97.93
4266	NASDAQ	OFLX	Tue, Oct 4, 2022	95.93	98.61	95.24	98.20
4265	NASDAQ	OFLX	Mon, Oct 3, 2022	94.73	96.33	92.98	95.30
4264	NASDAQ	OFLX	Fri, Sep 30, 2022	91.75	95.03	91.75	92.62
4263	NASDAQ	OFLX	Thu, Sep 29, 2022	93.04	94.00	91.58	91.75
4262	NASDAQ	OFLX	Wed, Sep 28, 2022	97.35	97.95	94.81	96.70
4261	NASDAQ	OFLX	Tue, Sep 27, 2022	93.85	95.87	92.83	95.00
4260	NASDAQ	OFLX	Mon, Sep 26, 2022	96.84	96.84	93.20	93.42
4259	NASDAQ	OFLX	Fri, Sep 23, 2022	93.92	95.69	93.51	94.35
4258	NASDAQ	OFLX	Thu, Sep 22, 2022	102.53	102.53	97.99	98.24
4257	NASDAQ	OFLX	Wed, Sep 21, 2022	101.02	104.05	101.02	104.00
4256	NASDAQ	OFLX	Tue, Sep 20, 2022	103.50	104.23	101.57	101.61
4255	NASDAQ	OFLX	Mon, Sep 19, 2022	103.10	108.72	103.10	106.03
4254	NASDAQ	OFLX	Fri, Sep 16, 2022	107.36	107.36	100.41	106.70
4253	NASDAQ	OFLX	Thu, Sep 15, 2022	106.86	108.00	106.50	107.72
4252	NASDAQ	OFLX	Wed, Sep 14, 2022	109.00	109.00	105.80	105.80
4251	NASDAQ	OFLX	Tue, Sep 13, 2022	111.00	111.00	108.56	109.29
4250	NASDAQ	OFLX	Mon, Sep 12, 2022	114.01	115.00	110.94	111.80
4249	NASDAQ	OFLX	Fri, Sep 9, 2022	110.63	112.72	109.61	111.11
4248	NASDAQ	OFLX	Thu, Sep 8, 2022	108.00	114.99	107.87	111.59
4247	NASDAQ	OFLX	Wed, Sep 7, 2022	101.23	107.89	101.23	107.89
4246	NASDAQ	OFLX	Tue, Sep 6, 2022	99.70	101.26	99.00	101.25
4245	NASDAQ	OFLX	Fri, Sep 2, 2022	101.38	102.21	99.06	99.70
4244	NASDAQ	OFLX	Thu, Sep 1, 2022	103.08	103.08	99.75	100.51
4243	NASDAQ	OFLX	Wed, Aug 31, 2022	104.10	104.10	100.82	101.02
4242	NASDAQ	OFLX	Tue, Aug 30, 2022	104.99	104.99	103.10	103.19
4241	NASDAQ	OFLX	Mon, Aug 29, 2022	103.54	105.10	103.54	103.83
4240	NASDAQ	OFLX	Fri, Aug 26, 2022	106.27	106.27	103.70	104.41
4239	NASDAQ	OFLX	Thu, Aug 25, 2022	110.87	110.87	110.25	110.25
4238	NASDAQ	OFLX	Wed, Aug 24, 2022	110.60	111.60	110.02	111.29
4237	NASDAQ	OFLX	Tue, Aug 23, 2022	115.87	115.87	109.79	110.05
4236	NASDAQ	OFLX	Mon, Aug 22, 2022	117.61	118.96	113.72	113.78
4235	NASDAQ	OFLX	Fri, Aug 19, 2022	119.00	120.50	117.55	117.55
4234	NASDAQ	OFLX	Thu, Aug 18, 2022	119.99	120.23	119.11	119.93
4233	NASDAQ	OFLX	Wed, Aug 17, 2022	115.50	120.00	115.49	119.18
4232	NASDAQ	OFLX	Tue, Aug 16, 2022	115.12	119.31	114.00	115.44
4231	NASDAQ	OFLX	Mon, Aug 15, 2022	122.00	122.06	116.10	117.10
4230	NASDAQ	OFLX	Fri, Aug 12, 2022	115.30	123.84	115.30	122.22
4229	NASDAQ	OFLX	Thu, Aug 11, 2022	117.75	119.77	117.35	117.35
4228	NASDAQ	OFLX	Wed, Aug 10, 2022	119.58	119.62	117.43	117.43
4227	NASDAQ	OFLX	Tue, Aug 9, 2022	123.00	123.00	117.47	118.32
4226	NASDAQ	OFLX	Mon, Aug 8, 2022	119.45	123.47	119.45	122.22
4225	NASDAQ	OFLX	Fri, Aug 5, 2022	118.49	118.58	116.42	118.25
4224	NASDAQ	OFLX	Thu, Aug 4, 2022	122.32	122.32	117.74	117.74
4223	NASDAQ	OFLX	Wed, Aug 3, 2022	122.50	122.50	120.36	120.36
4222	NASDAQ	OFLX	Tue, Aug 2, 2022	119.93	122.18	117.57	117.57
4221	NASDAQ	OFLX	Mon, Aug 1, 2022	113.93	120.20	113.65	119.42
4220	NASDAQ	OFLX	Fri, Jul 29, 2022	115.82	118.87	114.57	114.99
4219	NASDAQ	OFLX	Thu, Jul 28, 2022	117.45	121.28	114.76	114.76
4218	NASDAQ	OFLX	Wed, Jul 27, 2022	115.19	117.05	115.19	116.77
4217	NASDAQ	OFLX	Tue, Jul 26, 2022	110.00	113.92	110.00	113.41
4216	NASDAQ	OFLX	Mon, Jul 25, 2022	110.59	112.80	108.00	112.30
4215	NASDAQ	OFLX	Fri, Jul 22, 2022	109.93	110.34	102.18	109.96
4214	NASDAQ	OFLX	Thu, Jul 21, 2022	110.30	110.62	109.49	109.95
4213	NASDAQ	OFLX	Wed, Jul 20, 2022	110.53	113.79	109.58	112.40
4212	NASDAQ	OFLX	Tue, Jul 19, 2022	110.81	111.89	110.00	111.06
4211	NASDAQ	OFLX	Mon, Jul 18, 2022	113.28	113.28	108.54	108.98
4210	NASDAQ	OFLX	Fri, Jul 15, 2022	111.26	115.74	111.26	113.46
4209	NASDAQ	OFLX	Thu, Jul 14, 2022	107.00	110.18	107.00	109.18
4208	NASDAQ	OFLX	Wed, Jul 13, 2022	108.56	109.00	107.33	107.64
4207	NASDAQ	OFLX	Tue, Jul 12, 2022	106.89	107.44	105.96	107.35
4206	NASDAQ	OFLX	Mon, Jul 11, 2022	106.36	110.33	106.36	107.11
4205	NASDAQ	OFLX	Fri, Jul 8, 2022	109.71	116.30	109.71	111.82
4204	NASDAQ	OFLX	Thu, Jul 7, 2022	105.65	109.00	105.65	108.89
4203	NASDAQ	OFLX	Wed, Jul 6, 2022	104.60	106.50	104.60	105.25
4202	NASDAQ	OFLX	Tue, Jul 5, 2022	105.78	106.49	104.44	105.99
4201	NASDAQ	OFLX	Fri, Jul 1, 2022	107.04	108.72	105.00	106.82
4200	NASDAQ	OFLX	Thu, Jun 30, 2022	107.00	109.89	107.00	107.62
4199	NASDAQ	OFLX	Wed, Jun 29, 2022	108.00	108.45	105.69	107.65
4198	NASDAQ	OFLX	Tue, Jun 28, 2022	109.98	110.00	106.69	108.45
4197	NASDAQ	OFLX	Mon, Jun 27, 2022	107.90	111.30	106.20	110.68
4196	NASDAQ	OFLX	Fri, Jun 24, 2022	106.52	111.10	105.61	107.01
4195	NASDAQ	OFLX	Thu, Jun 23, 2022	106.35	108.44	103.88	107.31
4194	NASDAQ	OFLX	Wed, Jun 22, 2022	114.69	114.69	104.31	106.05
4193	NASDAQ	OFLX	Tue, Jun 21, 2022	117.93	120.59	115.68	115.68
4192	NASDAQ	OFLX	Fri, Jun 17, 2022	110.00	118.32	109.92	118.06
4191	NASDAQ	OFLX	Thu, Jun 16, 2022	113.99	113.99	107.05	108.20
4190	NASDAQ	OFLX	Wed, Jun 15, 2022	111.00	113.99	110.47	113.30
4189	NASDAQ	OFLX	Tue, Jun 14, 2022	113.51	113.51	109.27	109.48
4188	NASDAQ	OFLX	Mon, Jun 13, 2022	109.16	113.98	108.26	113.44
4187	NASDAQ	OFLX	Fri, Jun 10, 2022	111.80	111.80	109.16	110.20
4186	NASDAQ	OFLX	Thu, Jun 9, 2022	115.88	115.88	112.62	112.62
4185	NASDAQ	OFLX	Wed, Jun 8, 2022	115.89	117.68	113.33	116.23
4184	NASDAQ	OFLX	Tue, Jun 7, 2022	113.30	116.25	113.30	114.79
4183	NASDAQ	OFLX	Mon, Jun 6, 2022	113.43	113.85	113.05	113.85
4182	NASDAQ	OFLX	Fri, Jun 3, 2022	112.01	112.68	111.25	111.25
4181	NASDAQ	OFLX	Thu, Jun 2, 2022	112.20	115.80	112.20	115.25
4180	NASDAQ	OFLX	Wed, Jun 1, 2022	111.00	112.32	107.32	110.76
4179	NASDAQ	OFLX	Tue, May 31, 2022	107.89	110.54	107.01	110.54
4178	NASDAQ	OFLX	Fri, May 27, 2022	108.85	110.52	108.85	109.19
4177	NASDAQ	OFLX	Thu, May 26, 2022	103.12	107.51	103.12	106.79
4176	NASDAQ	OFLX	Wed, May 25, 2022	100.16	104.08	99.14	103.20
4175	NASDAQ	OFLX	Tue, May 24, 2022	103.47	104.10	100.00	101.10
4174	NASDAQ	OFLX	Mon, May 23, 2022	101.68	105.91	101.68	104.92
4173	NASDAQ	OFLX	Fri, May 20, 2022	100.08	102.66	100.00	101.50
4172	NASDAQ	OFLX	Thu, May 19, 2022	99.71	100.69	99.10	99.63
4171	NASDAQ	OFLX	Wed, May 18, 2022	100.57	103.07	97.37	99.79
4170	NASDAQ	OFLX	Tue, May 17, 2022	100.00	100.99	99.02	99.95
4169	NASDAQ	OFLX	Mon, May 16, 2022	99.14	100.16	97.16	99.20
4168	NASDAQ	OFLX	Fri, May 13, 2022	100.00	101.14	99.20	99.39
4167	NASDAQ	OFLX	Thu, May 12, 2022	101.40	102.15	97.98	99.00
4166	NASDAQ	OFLX	Wed, May 11, 2022	98.03	100.84	98.03	99.45
4165	NASDAQ	OFLX	Tue, May 10, 2022	100.00	100.00	97.69	99.10
4164	NASDAQ	OFLX	Mon, May 9, 2022	103.63	103.63	100.00	101.08
4163	NASDAQ	OFLX	Fri, May 6, 2022	105.24	105.24	105.24	105.24
4162	NASDAQ	OFLX	Thu, May 5, 2022	111.90	111.90	105.01	105.90
4161	NASDAQ	OFLX	Wed, May 4, 2022	110.42	111.97	109.00	111.97
4160	NASDAQ	OFLX	Tue, May 3, 2022	110.90	112.60	109.30	111.46
4159	NASDAQ	OFLX	Mon, May 2, 2022	112.32	115.30	110.22	112.14
4158	NASDAQ	OFLX	Fri, Apr 29, 2022	114.00	114.01	111.00	111.00
4157	NASDAQ	OFLX	Thu, Apr 28, 2022	112.42	115.70	112.42	114.50
4156	NASDAQ	OFLX	Wed, Apr 27, 2022	111.54	113.70	111.02	112.40
4155	NASDAQ	OFLX	Tue, Apr 26, 2022	113.89	115.93	111.12	111.61
4154	NASDAQ	OFLX	Mon, Apr 25, 2022	118.05	118.05	108.00	113.55
4153	NASDAQ	OFLX	Fri, Apr 22, 2022	123.60	123.60	119.02	119.80
4152	NASDAQ	OFLX	Thu, Apr 21, 2022	131.44	131.44	127.59	128.20
4151	NASDAQ	OFLX	Wed, Apr 20, 2022	128.13	129.74	127.48	129.74
4150	NASDAQ	OFLX	Tue, Apr 19, 2022	125.78	128.01	124.78	126.63
4149	NASDAQ	OFLX	Mon, Apr 18, 2022	122.64	123.05	121.80	122.50
4148	NASDAQ	OFLX	Thu, Apr 14, 2022	130.03	130.03	124.90	125.45
4147	NASDAQ	OFLX	Wed, Apr 13, 2022	130.50	133.90	127.11	130.48
4146	NASDAQ	OFLX	Tue, Apr 12, 2022	130.50	133.99	128.78	129.19
4145	NASDAQ	OFLX	Mon, Apr 11, 2022	130.05	130.05	130.00	130.00
4144	NASDAQ	OFLX	Fri, Apr 8, 2022	132.67	132.67	129.32	130.26
4143	NASDAQ	OFLX	Thu, Apr 7, 2022	134.33	135.01	131.68	131.68
4142	NASDAQ	OFLX	Wed, Apr 6, 2022	136.16	138.00	133.22	136.76
4141	NASDAQ	OFLX	Tue, Apr 5, 2022	139.00	139.00	137.53	137.53
4140	NASDAQ	OFLX	Mon, Apr 4, 2022	135.42	140.59	133.66	140.10
4139	NASDAQ	OFLX	Fri, Apr 1, 2022	132.19	134.51	131.07	134.51
4138	NASDAQ	OFLX	Thu, Mar 31, 2022	127.57	130.57	127.57	129.87
4137	NASDAQ	OFLX	Wed, Mar 30, 2022	127.06	134.22	127.06	128.55
4136	NASDAQ	OFLX	Tue, Mar 29, 2022	125.79	130.32	125.61	128.67
4135	NASDAQ	OFLX	Mon, Mar 28, 2022	121.93	124.90	120.20	123.70
4134	NASDAQ	OFLX	Fri, Mar 25, 2022	126.00	126.00	123.36	123.36
4133	NASDAQ	OFLX	Thu, Mar 24, 2022	125.37	127.00	124.46	125.95
4132	NASDAQ	OFLX	Wed, Mar 23, 2022	128.83	129.18	126.76	126.76
4131	NASDAQ	OFLX	Tue, Mar 22, 2022	128.52	131.25	128.52	129.49
4130	NASDAQ	OFLX	Mon, Mar 21, 2022	131.80	131.80	128.42	130.00
4129	NASDAQ	OFLX	Fri, Mar 18, 2022	130.49	132.88	126.76	129.00
4128	NASDAQ	OFLX	Thu, Mar 17, 2022	125.50	133.00	125.50	132.75
4127	NASDAQ	OFLX	Wed, Mar 16, 2022	126.30	127.68	124.22	126.02
4126	NASDAQ	OFLX	Tue, Mar 15, 2022	124.02	125.68	122.99	125.01
4125	NASDAQ	OFLX	Mon, Mar 14, 2022	125.40	126.53	124.75	125.58
4124	NASDAQ	OFLX	Fri, Mar 11, 2022	137.28	137.28	125.53	126.75
4123	NASDAQ	OFLX	Thu, Mar 10, 2022	136.94	136.94	132.05	135.32
4122	NASDAQ	OFLX	Wed, Mar 9, 2022	145.65	145.65	141.00	141.00
4121	NASDAQ	OFLX	Tue, Mar 8, 2022	147.20	150.30	143.45	143.45
4120	NASDAQ	OFLX	Mon, Mar 7, 2022	149.00	150.46	147.05	147.05
4119	NASDAQ	OFLX	Fri, Mar 4, 2022	146.53	152.49	145.51	149.30
4118	NASDAQ	OFLX	Thu, Mar 3, 2022	148.39	148.39	145.61	146.59
4117	NASDAQ	OFLX	Wed, Mar 2, 2022	148.02	148.41	146.99	147.99
4116	NASDAQ	OFLX	Tue, Mar 1, 2022	144.11	144.84	138.99	143.33
4115	NASDAQ	OFLX	Mon, Feb 28, 2022	150.28	150.28	145.01	145.25
4114	NASDAQ	OFLX	Fri, Feb 25, 2022	152.98	153.03	145.26	146.00
4113	NASDAQ	OFLX	Thu, Feb 24, 2022	152.01	152.93	149.23	152.00
4112	NASDAQ	OFLX	Wed, Feb 23, 2022	150.96	156.48	150.96	154.99
4111	NASDAQ	OFLX	Tue, Feb 22, 2022	153.51	153.51	150.82	151.90
4110	NASDAQ	OFLX	Fri, Feb 18, 2022	148.30	154.00	148.30	151.99
4109	NASDAQ	OFLX	Thu, Feb 17, 2022	153.05	156.50	147.56	150.27
4108	NASDAQ	OFLX	Wed, Feb 16, 2022	145.54	156.70	145.54	153.67
4107	NASDAQ	OFLX	Tue, Feb 15, 2022	145.18	147.59	144.53	145.91
4106	NASDAQ	OFLX	Mon, Feb 14, 2022	147.51	147.51	144.64	144.64
4105	NASDAQ	OFLX	Fri, Feb 11, 2022	150.31	150.31	144.27	146.02
4104	NASDAQ	OFLX	Thu, Feb 10, 2022	148.11	148.50	147.87	148.30
4103	NASDAQ	OFLX	Wed, Feb 9, 2022	158.47	161.39	156.03	156.24
4102	NASDAQ	OFLX	Tue, Feb 8, 2022	149.59	157.61	149.59	155.67
4101	NASDAQ	OFLX	Mon, Feb 7, 2022	151.49	156.39	145.21	151.00
4100	NASDAQ	OFLX	Fri, Feb 4, 2022	141.89	151.60	141.35	150.57
4099	NASDAQ	OFLX	Thu, Feb 3, 2022	142.35	145.43	141.00	143.58
4098	NASDAQ	OFLX	Wed, Feb 2, 2022	140.75	146.38	138.73	143.00
4097	NASDAQ	OFLX	Tue, Feb 1, 2022	128.72	142.10	128.72	141.90
4096	NASDAQ	OFLX	Mon, Jan 31, 2022	140.50	143.12	140.50	141.96
4095	NASDAQ	OFLX	Fri, Jan 28, 2022	138.59	139.99	137.91	139.99
4094	NASDAQ	OFLX	Thu, Jan 27, 2022	139.83	141.59	137.55	137.91
4093	NASDAQ	OFLX	Wed, Jan 26, 2022	140.54	142.41	140.00	140.29
4092	NASDAQ	OFLX	Tue, Jan 25, 2022	141.45	146.84	139.95	141.05
4091	NASDAQ	OFLX	Mon, Jan 24, 2022	139.49	143.95	138.50	141.47
4090	NASDAQ	OFLX	Fri, Jan 21, 2022	141.93	144.70	140.40	140.51
4089	NASDAQ	OFLX	Thu, Jan 20, 2022	142.32	145.75	142.32	143.13
4088	NASDAQ	OFLX	Wed, Jan 19, 2022	138.35	146.64	137.38	143.32
4087	NASDAQ	OFLX	Tue, Jan 18, 2022	136.20	139.77	136.20	137.54
4086	NASDAQ	OFLX	Fri, Jan 14, 2022	137.00	138.20	135.40	136.82
4085	NASDAQ	OFLX	Thu, Jan 13, 2022	136.00	138.96	135.49	136.56
4084	NASDAQ	OFLX	Wed, Jan 12, 2022	138.00	140.26	135.78	135.78
4083	NASDAQ	OFLX	Tue, Jan 11, 2022	137.20	139.40	135.60	137.40
4082	NASDAQ	OFLX	Mon, Jan 10, 2022	132.30	138.66	131.00	137.23
4081	NASDAQ	OFLX	Fri, Jan 7, 2022	131.80	133.68	131.36	132.04
4080	NASDAQ	OFLX	Thu, Jan 6, 2022	133.00	134.13	130.73	131.81
4079	NASDAQ	OFLX	Wed, Jan 5, 2022	134.14	139.74	132.86	132.86
4078	NASDAQ	OFLX	Tue, Jan 4, 2022	132.65	137.70	129.03	133.69
4077	NASDAQ	OFLX	Mon, Jan 3, 2022	127.99	131.86	126.80	127.75
4076	NASDAQ	OFLX	Fri, Dec 31, 2021	123.99	128.01	123.99	126.95
4075	NASDAQ	OFLX	Thu, Dec 30, 2021	122.71	125.90	122.71	124.30
4074	NASDAQ	OFLX	Wed, Dec 29, 2021	122.00	122.43	119.15	122.43
4073	NASDAQ	OFLX	Tue, Dec 28, 2021	122.00	123.33	122.00	122.61
4072	NASDAQ	OFLX	Mon, Dec 27, 2021	124.78	124.78	123.01	123.83
4071	NASDAQ	OFLX	Thu, Dec 23, 2021	120.06	127.88	119.90	122.95
4070	NASDAQ	OFLX	Wed, Dec 22, 2021	118.99	120.00	118.99	120.00
4069	NASDAQ	OFLX	Tue, Dec 21, 2021	112.02	121.34	112.01	119.93
4068	NASDAQ	OFLX	Mon, Dec 20, 2021	116.45	116.45	111.63	114.60
4067	NASDAQ	OFLX	Fri, Dec 17, 2021	111.11	121.21	110.64	118.85
4066	NASDAQ	OFLX	Thu, Dec 16, 2021	115.00	115.99	112.31	112.80
4065	NASDAQ	OFLX	Wed, Dec 15, 2021	114.98	116.99	113.00	115.69
4064	NASDAQ	OFLX	Tue, Dec 14, 2021	116.96	116.99	114.20	114.20
4063	NASDAQ	OFLX	Mon, Dec 13, 2021	119.70	122.90	116.00	117.20
4062	NASDAQ	OFLX	Fri, Dec 10, 2021	119.75	123.50	117.20	120.47
4061	NASDAQ	OFLX	Thu, Dec 9, 2021	114.40	118.69	114.40	116.50
4060	NASDAQ	OFLX	Wed, Dec 8, 2021	116.55	118.84	116.06	116.54
4059	NASDAQ	OFLX	Tue, Dec 7, 2021	116.90	120.00	116.90	117.51
4058	NASDAQ	OFLX	Mon, Dec 6, 2021	110.19	114.90	110.19	114.57
4057	NASDAQ	OFLX	Fri, Dec 3, 2021	115.95	115.95	109.00	111.31
4056	NASDAQ	OFLX	Thu, Dec 2, 2021	112.33	115.49	110.73	114.90
4055	NASDAQ	OFLX	Wed, Dec 1, 2021	119.38	120.65	112.69	112.80
4054	NASDAQ	OFLX	Tue, Nov 30, 2021	123.98	123.98	117.20	117.98
4053	NASDAQ	OFLX	Mon, Nov 29, 2021	129.65	129.65	125.62	125.62
4052	NASDAQ	OFLX	Fri, Nov 26, 2021	132.04	132.09	125.23	128.51
4051	NASDAQ	OFLX	Wed, Nov 24, 2021	134.12	138.00	133.91	135.00
4050	NASDAQ	OFLX	Tue, Nov 23, 2021	136.30	136.30	134.62	135.40
4049	NASDAQ	OFLX	Mon, Nov 22, 2021	137.97	139.00	135.32	135.56
4048	NASDAQ	OFLX	Fri, Nov 19, 2021	138.12	140.00	137.30	137.30
4047	NASDAQ	OFLX	Thu, Nov 18, 2021	139.23	140.05	138.50	139.16
4046	NASDAQ	OFLX	Wed, Nov 17, 2021	143.10	143.10	139.60	140.12
4045	NASDAQ	OFLX	Tue, Nov 16, 2021	138.72	141.92	138.72	141.92
4044	NASDAQ	OFLX	Mon, Nov 15, 2021	141.49	141.49	137.89	139.99
4043	NASDAQ	OFLX	Fri, Nov 12, 2021	140.00	141.95	140.00	141.95
4042	NASDAQ	OFLX	Thu, Nov 11, 2021	136.00	140.02	136.00	138.65
4041	NASDAQ	OFLX	Wed, Nov 10, 2021	137.49	141.72	135.26	135.36
4040	NASDAQ	OFLX	Tue, Nov 9, 2021	143.54	143.94	139.50	139.54
4039	NASDAQ	OFLX	Mon, Nov 8, 2021	145.01	148.59	141.77	143.97
4038	NASDAQ	OFLX	Fri, Nov 5, 2021	144.60	146.93	139.43	145.89
4037	NASDAQ	OFLX	Thu, Nov 4, 2021	144.22	144.22	139.81	143.50
4036	NASDAQ	OFLX	Wed, Nov 3, 2021	145.03	145.42	144.23	144.23
4035	NASDAQ	OFLX	Tue, Nov 2, 2021	145.00	147.97	144.05	146.65
4034	NASDAQ	OFLX	Mon, Nov 1, 2021	145.00	145.69	143.11	145.69
4033	NASDAQ	OFLX	Fri, Oct 29, 2021	146.00	146.87	143.84	144.76
4032	NASDAQ	OFLX	Thu, Oct 28, 2021	143.00	148.59	143.00	145.93
4031	NASDAQ	OFLX	Wed, Oct 27, 2021	142.96	145.00	142.40	143.12
4030	NASDAQ	OFLX	Tue, Oct 26, 2021	145.00	146.18	142.41	144.20
4029	NASDAQ	OFLX	Mon, Oct 25, 2021	142.50	145.80	140.57	145.80
4028	NASDAQ	OFLX	Fri, Oct 22, 2021	141.98	142.05	139.56	139.56
4027	NASDAQ	OFLX	Thu, Oct 21, 2021	145.00	145.00	143.80	143.80
4026	NASDAQ	OFLX	Wed, Oct 20, 2021	143.12	144.10	142.63	144.10
4025	NASDAQ	OFLX	Tue, Oct 19, 2021	145.22	145.43	145.22	145.42
4024	NASDAQ	OFLX	Mon, Oct 18, 2021	143.60	143.60	143.60	143.60
4023	NASDAQ	OFLX	Fri, Oct 15, 2021	145.74	146.70	142.10	142.20
4022	NASDAQ	OFLX	Thu, Oct 14, 2021	145.00	145.01	142.22	142.22
4021	NASDAQ	OFLX	Wed, Oct 13, 2021	145.00	145.10	143.23	143.23
4020	NASDAQ	OFLX	Tue, Oct 12, 2021	142.87	145.59	140.09	145.00
4019	NASDAQ	OFLX	Mon, Oct 11, 2021	141.63	141.63	139.73	140.01
4018	NASDAQ	OFLX	Fri, Oct 8, 2021	139.20	145.12	138.91	139.43
4017	NASDAQ	OFLX	Thu, Oct 7, 2021	140.62	142.90	138.90	141.57
4016	NASDAQ	OFLX	Wed, Oct 6, 2021	143.61	143.61	140.25	140.25
4015	NASDAQ	OFLX	Tue, Oct 5, 2021	143.83	143.83	141.69	143.60
4014	NASDAQ	OFLX	Mon, Oct 4, 2021	140.54	140.54	140.54	140.54
4013	NASDAQ	OFLX	Fri, Oct 1, 2021	144.00	145.33	141.57	145.12
4012	NASDAQ	OFLX	Thu, Sep 30, 2021	140.15	142.69	140.15	142.69
4011	NASDAQ	OFLX	Wed, Sep 29, 2021	142.00	142.00	141.50	141.50
4010	NASDAQ	OFLX	Tue, Sep 28, 2021	145.81	145.81	144.00	144.00
4009	NASDAQ	OFLX	Mon, Sep 27, 2021	150.00	150.14	148.14	148.14
4008	NASDAQ	OFLX	Fri, Sep 24, 2021	148.04	149.96	144.34	146.32
4007	NASDAQ	OFLX	Thu, Sep 23, 2021	150.00	150.85	150.00	150.85
4006	NASDAQ	OFLX	Wed, Sep 22, 2021	146.26	152.76	146.26	147.71
4005	NASDAQ	OFLX	Tue, Sep 21, 2021	142.00	145.70	142.00	145.70
4004	NASDAQ	OFLX	Mon, Sep 20, 2021	143.78	143.78	142.02	142.02
4003	NASDAQ	OFLX	Fri, Sep 17, 2021	146.72	147.00	145.41	145.41
4002	NASDAQ	OFLX	Thu, Sep 16, 2021	145.98	147.62	144.50	145.78
4001	NASDAQ	OFLX	Wed, Sep 15, 2021	145.20	149.14	145.20	146.98
4000	NASDAQ	OFLX	Tue, Sep 14, 2021	145.66	146.13	145.26	145.26
3999	NASDAQ	OFLX	Mon, Sep 13, 2021	143.35	147.01	143.35	146.50
3998	NASDAQ	OFLX	Fri, Sep 10, 2021	145.12	148.08	142.80	145.23
3997	NASDAQ	OFLX	Thu, Sep 9, 2021	145.00	149.56	145.00	146.56
3996	NASDAQ	OFLX	Wed, Sep 8, 2021	149.05	149.05	146.80	146.80
3995	NASDAQ	OFLX	Tue, Sep 7, 2021	147.01	151.00	146.74	150.24
3994	NASDAQ	OFLX	Fri, Sep 3, 2021	148.08	148.78	148.08	148.78
3993	NASDAQ	OFLX	Thu, Sep 2, 2021	151.28	151.28	149.36	150.00
3992	NASDAQ	OFLX	Wed, Sep 1, 2021	152.76	152.76	152.76	152.76
3991	NASDAQ	OFLX	Tue, Aug 31, 2021	151.29	152.00	151.29	152.00
3990	NASDAQ	OFLX	Mon, Aug 30, 2021	150.02	150.02	150.02	150.02
3989	NASDAQ	OFLX	Fri, Aug 27, 2021	152.00	152.00	148.56	151.80
3988	NASDAQ	OFLX	Thu, Aug 26, 2021	149.45	150.22	148.17	150.22
3987	NASDAQ	OFLX	Wed, Aug 25, 2021	154.00	154.00	148.68	148.68
3986	NASDAQ	OFLX	Tue, Aug 24, 2021	150.00	152.00	148.85	152.00
3985	NASDAQ	OFLX	Mon, Aug 23, 2021	149.15	149.15	148.20	148.20
3984	NASDAQ	OFLX	Fri, Aug 20, 2021	155.51	157.00	152.21	152.21
3983	NASDAQ	OFLX	Thu, Aug 19, 2021	155.90	158.40	155.59	157.33
3982	NASDAQ	OFLX	Wed, Aug 18, 2021	154.00	154.00	152.58	152.58
3981	NASDAQ	OFLX	Tue, Aug 17, 2021	152.27	154.15	152.27	154.15
3980	NASDAQ	OFLX	Mon, Aug 16, 2021	155.93	155.93	155.17	155.17
3979	NASDAQ	OFLX	Fri, Aug 13, 2021	154.00	158.13	154.00	156.63
3978	NASDAQ	OFLX	Thu, Aug 12, 2021	158.02	158.02	151.56	156.00
3977	NASDAQ	OFLX	Wed, Aug 11, 2021	157.53	158.45	155.22	158.40
3976	NASDAQ	OFLX	Tue, Aug 10, 2021	157.87	159.54	157.24	159.54
3975	NASDAQ	OFLX	Mon, Aug 9, 2021	154.86	161.00	154.86	157.20
3974	NASDAQ	OFLX	Fri, Aug 6, 2021	149.97	156.51	149.97	156.51
3973	NASDAQ	OFLX	Thu, Aug 5, 2021	151.00	154.38	150.45	154.38
3972	NASDAQ	OFLX	Wed, Aug 4, 2021	148.00	151.48	148.00	151.48
3971	NASDAQ	OFLX	Tue, Aug 3, 2021	153.72	153.72	148.71	150.78
3970	NASDAQ	OFLX	Mon, Aug 2, 2021	155.67	159.00	154.15	155.20
3969	NASDAQ	OFLX	Fri, Jul 30, 2021	157.59	158.03	156.82	156.82
3968	NASDAQ	OFLX	Thu, Jul 29, 2021	158.18	158.80	157.09	158.80
3967	NASDAQ	OFLX	Wed, Jul 28, 2021	156.00	157.20	154.00	157.20
3966	NASDAQ	OFLX	Tue, Jul 27, 2021	154.97	157.03	154.97	156.00
3965	NASDAQ	OFLX	Mon, Jul 26, 2021	159.14	159.83	157.11	158.41
3964	NASDAQ	OFLX	Fri, Jul 23, 2021	159.00	163.27	158.46	158.93
3963	NASDAQ	OFLX	Thu, Jul 22, 2021	157.98	163.06	157.98	159.20
3962	NASDAQ	OFLX	Wed, Jul 21, 2021	158.25	160.05	157.60	159.02
3961	NASDAQ	OFLX	Tue, Jul 20, 2021	152.17	162.60	152.17	157.76
3960	NASDAQ	OFLX	Mon, Jul 19, 2021	145.07	152.18	145.07	151.10
3959	NASDAQ	OFLX	Fri, Jul 16, 2021	155.84	155.84	152.21	152.21
3958	NASDAQ	OFLX	Thu, Jul 15, 2021	152.02	153.00	151.44	153.00
3957	NASDAQ	OFLX	Wed, Jul 14, 2021	149.97	156.95	149.24	149.24
3956	NASDAQ	OFLX	Tue, Jul 13, 2021	156.00	158.02	153.78	153.78
3955	NASDAQ	OFLX	Mon, Jul 12, 2021	153.96	155.40	153.20	154.80
3954	NASDAQ	OFLX	Fri, Jul 9, 2021	153.99	155.90	153.09	155.90
3953	NASDAQ	OFLX	Thu, Jul 8, 2021	146.82	150.27	146.82	150.27
3952	NASDAQ	OFLX	Wed, Jul 7, 2021	150.00	151.58	147.01	148.15
3951	NASDAQ	OFLX	Tue, Jul 6, 2021	151.20	151.20	148.60	149.20
3950	NASDAQ	OFLX	Fri, Jul 2, 2021	152.55	152.55	150.22	150.22
3949	NASDAQ	OFLX	Thu, Jul 1, 2021	147.30	152.50	146.23	151.15
3948	NASDAQ	OFLX	Wed, Jun 30, 2021	153.17	153.79	146.71	146.71
3947	NASDAQ	OFLX	Tue, Jun 29, 2021	149.93	153.70	149.21	149.55
3946	NASDAQ	OFLX	Mon, Jun 28, 2021	151.79	155.86	146.38	148.80
3945	NASDAQ	OFLX	Fri, Jun 25, 2021	162.91	163.20	153.30	153.94
3944	NASDAQ	OFLX	Thu, Jun 24, 2021	153.00	162.10	153.00	162.10
3943	NASDAQ	OFLX	Wed, Jun 23, 2021	151.35	153.00	149.35	152.75
3942	NASDAQ	OFLX	Tue, Jun 22, 2021	151.01	152.57	145.71	152.57
3941	NASDAQ	OFLX	Mon, Jun 21, 2021	144.15	150.70	144.15	149.69
3940	NASDAQ	OFLX	Fri, Jun 18, 2021	136.02	144.25	136.02	144.25
3939	NASDAQ	OFLX	Thu, Jun 17, 2021	135.98	139.28	134.98	138.30
3938	NASDAQ	OFLX	Wed, Jun 16, 2021	140.89	140.89	139.00	140.29
3937	NASDAQ	OFLX	Tue, Jun 15, 2021	139.07	140.36	138.58	139.80
3936	NASDAQ	OFLX	Mon, Jun 14, 2021	139.27	140.48	137.53	139.39
3935	NASDAQ	OFLX	Fri, Jun 11, 2021	140.20	141.92	138.86	140.27
3934	NASDAQ	OFLX	Thu, Jun 10, 2021	141.99	143.02	140.00	140.00
3933	NASDAQ	OFLX	Wed, Jun 9, 2021	146.43	146.43	141.16	141.54
3932	NASDAQ	OFLX	Tue, Jun 8, 2021	147.00	147.26	145.87	146.06
3931	NASDAQ	OFLX	Mon, Jun 7, 2021	148.41	149.73	147.30	147.69
3930	NASDAQ	OFLX	Fri, Jun 4, 2021	150.00	151.11	148.05	150.32
3929	NASDAQ	OFLX	Thu, Jun 3, 2021	152.00	152.00	147.64	150.91
3928	NASDAQ	OFLX	Wed, Jun 2, 2021	149.66	153.53	146.51	149.70
3927	NASDAQ	OFLX	Tue, Jun 1, 2021	148.00	151.91	145.21	150.89
3926	NASDAQ	OFLX	Fri, May 28, 2021	150.00	150.02	145.68	147.05
3925	NASDAQ	OFLX	Thu, May 27, 2021	153.28	153.28	145.45	149.91
3924	NASDAQ	OFLX	Wed, May 26, 2021	149.13	153.77	148.08	151.10
3923	NASDAQ	OFLX	Tue, May 25, 2021	150.99	151.05	148.62	149.12
3922	NASDAQ	OFLX	Mon, May 24, 2021	150.06	150.08	147.02	150.08
3921	NASDAQ	OFLX	Fri, May 21, 2021	153.77	153.77	149.35	150.20
3920	NASDAQ	OFLX	Thu, May 20, 2021	150.98	155.01	150.21	151.68
3919	NASDAQ	OFLX	Wed, May 19, 2021	153.50	156.84	150.79	151.35
3918	NASDAQ	OFLX	Tue, May 18, 2021	158.70	160.51	157.44	158.40
3917	NASDAQ	OFLX	Mon, May 17, 2021	153.31	158.45	153.00	156.03
3916	NASDAQ	OFLX	Fri, May 14, 2021	155.51	156.45	153.78	154.88
3915	NASDAQ	OFLX	Thu, May 13, 2021	156.00	158.16	152.00	153.34
3914	NASDAQ	OFLX	Wed, May 12, 2021	156.99	162.52	154.92	155.45
3913	NASDAQ	OFLX	Tue, May 11, 2021	151.13	160.36	150.00	157.31
3912	NASDAQ	OFLX	Mon, May 10, 2021	150.73	155.00	148.75	152.20
3911	NASDAQ	OFLX	Fri, May 7, 2021	149.32	157.01	149.15	155.60
3910	NASDAQ	OFLX	Thu, May 6, 2021	148.45	156.01	148.45	149.21
3909	NASDAQ	OFLX	Wed, May 5, 2021	147.45	153.02	145.38	148.40
3908	NASDAQ	OFLX	Tue, May 4, 2021	154.98	157.01	146.31	147.00
3907	NASDAQ	OFLX	Mon, May 3, 2021	159.79	163.14	159.78	159.78
3906	NASDAQ	OFLX	Fri, Apr 30, 2021	159.56	160.00	157.76	159.00
3905	NASDAQ	OFLX	Thu, Apr 29, 2021	162.00	162.00	157.51	158.44
3904	NASDAQ	OFLX	Wed, Apr 28, 2021	157.99	160.75	153.90	157.30
3903	NASDAQ	OFLX	Tue, Apr 27, 2021	168.09	169.40	161.23	161.23
3902	NASDAQ	OFLX	Mon, Apr 26, 2021	168.55	173.20	166.23	168.90
3901	NASDAQ	OFLX	Fri, Apr 23, 2021	155.75	169.70	155.14	167.01
3900	NASDAQ	OFLX	Thu, Apr 22, 2021	149.28	157.99	148.04	154.06
3899	NASDAQ	OFLX	Wed, Apr 21, 2021	147.50	147.50	147.50	147.50
3898	NASDAQ	OFLX	Tue, Apr 20, 2021	143.11	144.00	142.21	143.66
3897	NASDAQ	OFLX	Mon, Apr 19, 2021	140.56	144.81	140.56	144.59
3896	NASDAQ	OFLX	Fri, Apr 16, 2021	144.60	147.01	143.88	144.39
3895	NASDAQ	OFLX	Thu, Apr 15, 2021	147.42	147.42	143.03	143.03
3894	NASDAQ	OFLX	Wed, Apr 14, 2021	149.64	149.68	146.85	146.85
3893	NASDAQ	OFLX	Tue, Apr 13, 2021	148.00	149.90	148.00	149.05
3892	NASDAQ	OFLX	Mon, Apr 12, 2021	151.53	151.53	149.90	150.70
3891	NASDAQ	OFLX	Fri, Apr 9, 2021	152.00	155.77	150.00	152.36
3890	NASDAQ	OFLX	Thu, Apr 8, 2021	155.40	155.40	152.40	153.90
3889	NASDAQ	OFLX	Wed, Apr 7, 2021	157.03	157.03	153.95	153.95
3888	NASDAQ	OFLX	Tue, Apr 6, 2021	162.29	162.32	155.42	159.00
3887	NASDAQ	OFLX	Mon, Apr 5, 2021	157.24	162.66	157.24	160.64
3886	NASDAQ	OFLX	Thu, Apr 1, 2021	156.08	162.77	156.08	156.61
3885	NASDAQ	OFLX	Wed, Mar 31, 2021	155.28	164.26	155.28	157.88
3884	NASDAQ	OFLX	Tue, Mar 30, 2021	161.00	161.99	157.73	160.52
3883	NASDAQ	OFLX	Mon, Mar 29, 2021	160.49	164.76	160.49	164.45
3882	NASDAQ	OFLX	Fri, Mar 26, 2021	151.95	157.06	145.00	157.06
3881	NASDAQ	OFLX	Thu, Mar 25, 2021	147.01	152.59	146.23	150.94
3880	NASDAQ	OFLX	Wed, Mar 24, 2021	149.20	153.40	145.33	149.00
3879	NASDAQ	OFLX	Tue, Mar 23, 2021	148.04	150.44	145.22	149.00
3878	NASDAQ	OFLX	Mon, Mar 22, 2021	153.00	153.33	149.17	149.40
3877	NASDAQ	OFLX	Fri, Mar 19, 2021	151.29	153.24	148.44	153.24
3876	NASDAQ	OFLX	Thu, Mar 18, 2021	157.02	157.64	147.32	148.51
3875	NASDAQ	OFLX	Wed, Mar 17, 2021	159.65	160.27	155.25	157.38
3874	NASDAQ	OFLX	Tue, Mar 16, 2021	156.60	157.88	155.48	157.00
3873	NASDAQ	OFLX	Mon, Mar 15, 2021	161.38	161.42	159.04	160.47
3872	NASDAQ	OFLX	Fri, Mar 12, 2021	166.25	168.23	165.98	166.85
3871	NASDAQ	OFLX	Thu, Mar 11, 2021	163.10	165.50	160.84	162.67
3870	NASDAQ	OFLX	Wed, Mar 10, 2021	165.00	166.25	163.37	163.37
3869	NASDAQ	OFLX	Tue, Mar 9, 2021	156.23	161.24	156.23	161.00
3868	NASDAQ	OFLX	Mon, Mar 8, 2021	154.15	162.47	152.92	158.40
3867	NASDAQ	OFLX	Fri, Mar 5, 2021	155.91	155.91	151.18	153.50
3866	NASDAQ	OFLX	Thu, Mar 4, 2021	155.88	155.91	146.04	151.30
3865	NASDAQ	OFLX	Wed, Mar 3, 2021	155.28	157.38	152.00	153.55
3864	NASDAQ	OFLX	Tue, Mar 2, 2021	166.40	169.73	155.50	157.95
3863	NASDAQ	OFLX	Mon, Mar 1, 2021	179.49	179.49	166.22	171.51
3862	NASDAQ	OFLX	Fri, Feb 26, 2021	155.06	178.00	155.06	172.50
3861	NASDAQ	OFLX	Thu, Feb 25, 2021	161.51	163.58	148.50	148.50
3860	NASDAQ	OFLX	Wed, Feb 24, 2021	150.45	159.50	150.45	159.50
3859	NASDAQ	OFLX	Tue, Feb 23, 2021	148.75	151.48	145.34	149.81
3858	NASDAQ	OFLX	Mon, Feb 22, 2021	150.00	150.19	148.55	149.00
3857	NASDAQ	OFLX	Fri, Feb 19, 2021	149.89	155.00	148.55	151.77
3856	NASDAQ	OFLX	Thu, Feb 18, 2021	152.95	155.41	149.90	149.92
3855	NASDAQ	OFLX	Wed, Feb 17, 2021	148.85	151.27	148.52	148.86
3854	NASDAQ	OFLX	Tue, Feb 16, 2021	149.35	150.52	148.00	148.55
3853	NASDAQ	OFLX	Fri, Feb 12, 2021	151.50	151.50	145.23	149.38
3852	NASDAQ	OFLX	Thu, Feb 11, 2021	156.88	156.88	148.34	148.34
3851	NASDAQ	OFLX	Wed, Feb 10, 2021	155.00	155.00	149.49	149.49
3850	NASDAQ	OFLX	Tue, Feb 9, 2021	164.76	164.76	155.32	156.02
3849	NASDAQ	OFLX	Mon, Feb 8, 2021	172.50	172.50	166.83	168.51
3848	NASDAQ	OFLX	Fri, Feb 5, 2021	174.80	174.94	171.65	172.05
3847	NASDAQ	OFLX	Thu, Feb 4, 2021	172.26	173.85	172.26	173.72
3846	NASDAQ	OFLX	Wed, Feb 3, 2021	181.91	182.88	173.30	173.30
3845	NASDAQ	OFLX	Tue, Feb 2, 2021	182.06	183.41	176.00	181.91
3844	NASDAQ	OFLX	Mon, Feb 1, 2021	183.80	186.80	182.04	182.04
3843	NASDAQ	OFLX	Fri, Jan 29, 2021	175.57	193.60	175.43	185.00
3842	NASDAQ	OFLX	Thu, Jan 28, 2021	166.64	184.99	166.64	178.84
3841	NASDAQ	OFLX	Wed, Jan 27, 2021	156.00	167.60	154.43	166.50
3840	NASDAQ	OFLX	Tue, Jan 26, 2021	156.22	159.60	154.14	158.90
3839	NASDAQ	OFLX	Mon, Jan 25, 2021	149.98	154.01	148.79	153.95
3838	NASDAQ	OFLX	Fri, Jan 22, 2021	149.85	151.13	145.19	150.71
3837	NASDAQ	OFLX	Thu, Jan 21, 2021	154.04	154.80	147.38	150.00
3836	NASDAQ	OFLX	Wed, Jan 20, 2021	155.00	169.96	152.11	153.10
3835	NASDAQ	OFLX	Tue, Jan 19, 2021	149.94	151.00	149.94	151.00
3834	NASDAQ	OFLX	Fri, Jan 15, 2021	144.45	147.72	144.45	146.10
3833	NASDAQ	OFLX	Thu, Jan 14, 2021	146.32	149.03	146.04	146.12
3832	NASDAQ	OFLX	Wed, Jan 13, 2021	150.00	150.00	147.20	147.80
3831	NASDAQ	OFLX	Tue, Jan 12, 2021	151.90	151.90	148.80	150.20
3830	NASDAQ	OFLX	Mon, Jan 11, 2021	149.80	149.81	146.00	148.10
3829	NASDAQ	OFLX	Fri, Jan 8, 2021	152.19	152.19	152.19	152.19
3828	NASDAQ	OFLX	Thu, Jan 7, 2021	153.73	159.80	150.12	153.40
3827	NASDAQ	OFLX	Wed, Jan 6, 2021	151.70	156.95	151.70	152.14
3826	NASDAQ	OFLX	Tue, Jan 5, 2021	148.42	151.79	148.42	151.79
3825	NASDAQ	OFLX	Mon, Jan 4, 2021	146.50	147.04	143.07	145.90
3824	NASDAQ	OFLX	Thu, Dec 31, 2020	140.24	149.76	140.24	146.00
3823	NASDAQ	OFLX	Wed, Dec 30, 2020	147.11	147.11	145.00	145.10
3822	NASDAQ	OFLX	Tue, Dec 29, 2020	154.33	154.33	145.23	145.56
3821	NASDAQ	OFLX	Mon, Dec 28, 2020	155.49	158.74	154.80	154.81
3820	NASDAQ	OFLX	Thu, Dec 24, 2020	163.75	164.75	163.75	164.75
3819	NASDAQ	OFLX	Wed, Dec 23, 2020	170.00	170.00	166.46	167.03
3818	NASDAQ	OFLX	Tue, Dec 22, 2020	173.59	174.50	168.00	169.59
3817	NASDAQ	OFLX	Mon, Dec 21, 2020	168.75	168.75	161.71	167.51
3816	NASDAQ	OFLX	Fri, Dec 18, 2020	171.98	175.26	169.00	171.60
3815	NASDAQ	OFLX	Thu, Dec 17, 2020	171.00	171.77	167.37	169.00
3814	NASDAQ	OFLX	Wed, Dec 16, 2020	174.73	174.73	169.12	169.79
3813	NASDAQ	OFLX	Tue, Dec 15, 2020	165.72	170.75	165.72	168.05
3812	NASDAQ	OFLX	Mon, Dec 14, 2020	168.16	171.58	161.06	161.06
3811	NASDAQ	OFLX	Fri, Dec 11, 2020	173.01	173.01	167.34	167.34
3810	NASDAQ	OFLX	Thu, Dec 10, 2020	158.74	166.08	158.74	166.08
3809	NASDAQ	OFLX	Wed, Dec 9, 2020	156.61	161.02	156.61	160.11
3808	NASDAQ	OFLX	Tue, Dec 8, 2020	151.70	155.76	146.00	155.57
3807	NASDAQ	OFLX	Mon, Dec 7, 2020	152.91	153.93	151.20	152.11
3806	NASDAQ	OFLX	Fri, Dec 4, 2020	153.10	153.80	150.00	151.00
3805	NASDAQ	OFLX	Thu, Dec 3, 2020	148.11	150.41	144.57	149.05
3804	NASDAQ	OFLX	Wed, Dec 2, 2020	147.00	147.74	143.00	146.11
3803	NASDAQ	OFLX	Tue, Dec 1, 2020	141.25	146.35	141.25	145.36
3802	NASDAQ	OFLX	Mon, Nov 30, 2020	144.93	147.75	141.72	141.72
3801	NASDAQ	OFLX	Fri, Nov 27, 2020	150.25	150.25	146.26	146.26
3800	NASDAQ	OFLX	Wed, Nov 25, 2020	151.00	154.10	149.80	150.09
3799	NASDAQ	OFLX	Tue, Nov 24, 2020	149.97	149.97	146.96	147.96
3798	NASDAQ	OFLX	Mon, Nov 23, 2020	150.73	150.73	145.11	146.38
3797	NASDAQ	OFLX	Fri, Nov 20, 2020	138.42	145.58	138.42	144.30
3796	NASDAQ	OFLX	Thu, Nov 19, 2020	138.11	141.68	138.11	141.68
3795	NASDAQ	OFLX	Wed, Nov 18, 2020	139.34	142.50	137.84	138.22
3794	NASDAQ	OFLX	Tue, Nov 17, 2020	139.00	140.75	134.02	139.11
3793	NASDAQ	OFLX	Mon, Nov 16, 2020	142.20	142.20	138.59	140.09
3792	NASDAQ	OFLX	Fri, Nov 13, 2020	141.37	142.44	138.67	140.04
3791	NASDAQ	OFLX	Thu, Nov 12, 2020	148.35	152.67	140.39	140.70
3790	NASDAQ	OFLX	Wed, Nov 11, 2020	150.34	150.34	149.90	149.90
3789	NASDAQ	OFLX	Tue, Nov 10, 2020	149.52	157.76	149.52	154.00
3788	NASDAQ	OFLX	Mon, Nov 9, 2020	154.61	156.94	147.99	147.99
3787	NASDAQ	OFLX	Fri, Nov 6, 2020	151.01	151.83	147.40	147.40
3786	NASDAQ	OFLX	Thu, Nov 5, 2020	154.25	156.00	153.00	153.10
3785	NASDAQ	OFLX	Wed, Nov 4, 2020	157.98	157.98	152.83	153.73
3784	NASDAQ	OFLX	Tue, Nov 3, 2020	152.62	159.07	152.62	157.98
3783	NASDAQ	OFLX	Mon, Nov 2, 2020	148.22	150.45	147.10	149.95
3782	NASDAQ	OFLX	Fri, Oct 30, 2020	150.69	156.93	149.70	149.70
3781	NASDAQ	OFLX	Thu, Oct 29, 2020	156.62	157.28	155.00	155.72
3780	NASDAQ	OFLX	Wed, Oct 28, 2020	159.14	160.00	154.50	156.80
3779	NASDAQ	OFLX	Tue, Oct 27, 2020	164.50	164.50	161.66	162.18
3778	NASDAQ	OFLX	Mon, Oct 26, 2020	165.95	165.95	164.03	164.18
3777	NASDAQ	OFLX	Fri, Oct 23, 2020	168.57	168.57	166.90	166.90
3776	NASDAQ	OFLX	Thu, Oct 22, 2020	170.16	171.46	166.01	166.31
3775	NASDAQ	OFLX	Wed, Oct 21, 2020	168.12	170.55	167.87	169.07
3774	NASDAQ	OFLX	Tue, Oct 20, 2020	172.00	172.50	169.01	170.00
3773	NASDAQ	OFLX	Mon, Oct 19, 2020	176.00	176.00	170.55	171.60
3772	NASDAQ	OFLX	Fri, Oct 16, 2020	180.10	181.50	175.17	175.17
3771	NASDAQ	OFLX	Thu, Oct 15, 2020	171.30	181.28	167.62	181.28
3770	NASDAQ	OFLX	Wed, Oct 14, 2020	179.26	180.84	173.25	174.10
3769	NASDAQ	OFLX	Tue, Oct 13, 2020	177.80	183.00	176.64	178.23
3768	NASDAQ	OFLX	Mon, Oct 12, 2020	172.00	177.26	169.94	176.64
3767	NASDAQ	OFLX	Fri, Oct 9, 2020	171.03	171.92	169.12	170.01
3766	NASDAQ	OFLX	Thu, Oct 8, 2020	172.00	173.51	164.83	170.40
3765	NASDAQ	OFLX	Wed, Oct 7, 2020	160.00	171.59	160.00	170.15
3764	NASDAQ	OFLX	Tue, Oct 6, 2020	163.71	167.11	161.91	162.89
3763	NASDAQ	OFLX	Mon, Oct 5, 2020	160.24	165.00	158.67	163.27
3762	NASDAQ	OFLX	Fri, Oct 2, 2020	157.86	162.00	156.49	160.00
3761	NASDAQ	OFLX	Thu, Oct 1, 2020	154.90	162.72	154.00	160.10
3760	NASDAQ	OFLX	Wed, Sep 30, 2020	158.40	163.00	152.93	156.72
3759	NASDAQ	OFLX	Tue, Sep 29, 2020	144.47	158.12	144.00	157.40
3758	NASDAQ	OFLX	Mon, Sep 28, 2020	140.90	144.08	140.90	144.00
3757	NASDAQ	OFLX	Fri, Sep 25, 2020	134.30	139.90	133.75	136.00
3756	NASDAQ	OFLX	Thu, Sep 24, 2020	129.01	134.86	128.60	134.10
3755	NASDAQ	OFLX	Wed, Sep 23, 2020	129.49	130.00	126.25	129.21
3754	NASDAQ	OFLX	Tue, Sep 22, 2020	126.50	128.60	125.38	128.60
3753	NASDAQ	OFLX	Mon, Sep 21, 2020	131.91	131.91	123.55	126.52
3752	NASDAQ	OFLX	Fri, Sep 18, 2020	134.70	135.20	128.33	135.20
3751	NASDAQ	OFLX	Thu, Sep 17, 2020	128.25	131.59	127.46	131.59
3750	NASDAQ	OFLX	Wed, Sep 16, 2020	129.50	134.78	128.18	129.90
3749	NASDAQ	OFLX	Tue, Sep 15, 2020	128.00	130.00	127.50	129.83
3748	NASDAQ	OFLX	Mon, Sep 14, 2020	128.25	129.65	126.84	128.10
3747	NASDAQ	OFLX	Fri, Sep 11, 2020	127.40	130.49	125.05	127.65
3746	NASDAQ	OFLX	Thu, Sep 10, 2020	130.00	130.99	126.48	128.29
3745	NASDAQ	OFLX	Wed, Sep 9, 2020	130.00	131.50	129.03	129.96
3744	NASDAQ	OFLX	Tue, Sep 8, 2020	131.15	131.15	129.24	129.24
3743	NASDAQ	OFLX	Fri, Sep 4, 2020	139.85	139.85	132.00	136.00
3742	NASDAQ	OFLX	Thu, Sep 3, 2020	139.10	141.25	137.10	137.50
3741	NASDAQ	OFLX	Wed, Sep 2, 2020	139.61	144.32	139.30	143.70
3740	NASDAQ	OFLX	Tue, Sep 1, 2020	133.25	139.41	133.25	139.41
3739	NASDAQ	OFLX	Mon, Aug 31, 2020	133.72	133.72	131.48	131.74
3738	NASDAQ	OFLX	Fri, Aug 28, 2020	135.94	136.28	132.24	135.95
3737	NASDAQ	OFLX	Thu, Aug 27, 2020	131.61	135.78	129.40	134.05
3736	NASDAQ	OFLX	Wed, Aug 26, 2020	136.25	136.70	131.01	132.00
3735	NASDAQ	OFLX	Tue, Aug 25, 2020	139.95	139.95	137.00	137.18
3734	NASDAQ	OFLX	Mon, Aug 24, 2020	134.00	139.60	133.65	138.01
3733	NASDAQ	OFLX	Fri, Aug 21, 2020	125.93	131.99	125.93	131.90
3732	NASDAQ	OFLX	Thu, Aug 20, 2020	124.59	128.97	124.22	126.63
3731	NASDAQ	OFLX	Wed, Aug 19, 2020	126.46	126.46	124.77	126.00
3730	NASDAQ	OFLX	Tue, Aug 18, 2020	127.25	127.25	125.95	125.95
3729	NASDAQ	OFLX	Mon, Aug 17, 2020	125.55	127.00	124.47	126.67
3728	NASDAQ	OFLX	Fri, Aug 14, 2020	126.96	126.99	124.03	125.75
3727	NASDAQ	OFLX	Thu, Aug 13, 2020	124.45	128.29	124.45	126.45
3726	NASDAQ	OFLX	Wed, Aug 12, 2020	127.41	129.00	125.10	126.86
3725	NASDAQ	OFLX	Tue, Aug 11, 2020	126.15	130.00	126.15	127.02
3724	NASDAQ	OFLX	Mon, Aug 10, 2020	126.89	129.70	126.89	128.71
3723	NASDAQ	OFLX	Fri, Aug 7, 2020	125.70	125.70	124.43	125.26
3722	NASDAQ	OFLX	Thu, Aug 6, 2020	122.99	122.99	119.75	120.71
3721	NASDAQ	OFLX	Wed, Aug 5, 2020	124.70	125.00	122.00	122.50
3720	NASDAQ	OFLX	Tue, Aug 4, 2020	120.45	124.89	120.45	124.00
3719	NASDAQ	OFLX	Mon, Aug 3, 2020	123.07	125.69	122.51	124.49
3718	NASDAQ	OFLX	Fri, Jul 31, 2020	119.55	123.68	118.25	121.75
3717	NASDAQ	OFLX	Thu, Jul 30, 2020	122.46	122.46	117.50	119.50
3716	NASDAQ	OFLX	Wed, Jul 29, 2020	121.20	123.50	120.69	123.11
3715	NASDAQ	OFLX	Tue, Jul 28, 2020	120.10	120.35	116.53	120.30
3714	NASDAQ	OFLX	Mon, Jul 27, 2020	116.00	121.80	116.00	121.80
3713	NASDAQ	OFLX	Fri, Jul 24, 2020	115.97	118.60	113.54	117.63
3712	NASDAQ	OFLX	Thu, Jul 23, 2020	115.25	117.30	114.02	115.50
3711	NASDAQ	OFLX	Wed, Jul 22, 2020	116.00	116.51	113.40	115.26
3710	NASDAQ	OFLX	Tue, Jul 21, 2020	116.00	116.00	115.50	115.50
3709	NASDAQ	OFLX	Mon, Jul 20, 2020	115.41	116.00	113.00	113.00
3708	NASDAQ	OFLX	Fri, Jul 17, 2020	109.80	118.91	104.58	114.70
3707	NASDAQ	OFLX	Thu, Jul 16, 2020	116.75	116.75	113.31	113.31
3706	NASDAQ	OFLX	Wed, Jul 15, 2020	115.80	120.00	115.80	117.50
3705	NASDAQ	OFLX	Tue, Jul 14, 2020	112.81	114.82	112.81	113.50
3704	NASDAQ	OFLX	Mon, Jul 13, 2020	113.99	115.00	111.45	112.17
3703	NASDAQ	OFLX	Fri, Jul 10, 2020	109.41	113.25	108.70	112.27
3702	NASDAQ	OFLX	Thu, Jul 9, 2020	110.00	110.00	105.15	107.01
3701	NASDAQ	OFLX	Wed, Jul 8, 2020	103.35	106.74	103.00	106.71
3700	NASDAQ	OFLX	Tue, Jul 7, 2020	99.72	101.01	98.25	101.01
3699	NASDAQ	OFLX	Mon, Jul 6, 2020	103.73	104.77	100.97	101.53
3698	NASDAQ	OFLX	Thu, Jul 2, 2020	100.66	102.50	100.66	101.40
3697	NASDAQ	OFLX	Wed, Jul 1, 2020	106.00	106.00	100.00	100.00
3696	NASDAQ	OFLX	Tue, Jun 30, 2020	104.51	106.00	103.12	105.80
3695	NASDAQ	OFLX	Mon, Jun 29, 2020	100.96	106.95	100.96	104.51
3694	NASDAQ	OFLX	Fri, Jun 26, 2020	105.44	105.44	98.19	100.01
3693	NASDAQ	OFLX	Thu, Jun 25, 2020	106.00	108.10	102.22	106.50
3692	NASDAQ	OFLX	Wed, Jun 24, 2020	105.40	105.70	104.30	104.30
3691	NASDAQ	OFLX	Tue, Jun 23, 2020	104.90	104.90	102.60	104.01
3690	NASDAQ	OFLX	Mon, Jun 22, 2020	103.66	106.15	103.14	103.49
3689	NASDAQ	OFLX	Fri, Jun 19, 2020	111.17	116.00	101.62	106.91
3688	NASDAQ	OFLX	Thu, Jun 18, 2020	98.74	112.50	98.74	109.70
3687	NASDAQ	OFLX	Wed, Jun 17, 2020	109.99	109.99	99.00	99.64
3686	NASDAQ	OFLX	Tue, Jun 16, 2020	95.47	103.69	95.38	102.69
3685	NASDAQ	OFLX	Mon, Jun 15, 2020	91.46	93.80	90.33	92.06
3684	NASDAQ	OFLX	Fri, Jun 12, 2020	100.33	100.33	94.01	94.12
3683	NASDAQ	OFLX	Thu, Jun 11, 2020	107.60	110.89	96.80	96.80
3682	NASDAQ	OFLX	Wed, Jun 10, 2020	112.00	114.43	110.10	111.85
3681	NASDAQ	OFLX	Tue, Jun 9, 2020	111.57	112.45	109.50	111.70
3680	NASDAQ	OFLX	Mon, Jun 8, 2020	114.40	114.40	110.00	113.00
3679	NASDAQ	OFLX	Fri, Jun 5, 2020	113.70	115.38	110.00	112.81
3678	NASDAQ	OFLX	Thu, Jun 4, 2020	115.91	116.36	109.56	110.30
3677	NASDAQ	OFLX	Wed, Jun 3, 2020	115.00	116.60	115.00	115.31
3676	NASDAQ	OFLX	Tue, Jun 2, 2020	112.00	113.00	111.95	112.51
3675	NASDAQ	OFLX	Mon, Jun 1, 2020	106.20	111.98	103.02	111.20
3674	NASDAQ	OFLX	Fri, May 29, 2020	103.50	106.60	102.11	102.30
3673	NASDAQ	OFLX	Thu, May 28, 2020	112.00	112.00	103.00	103.00
3672	NASDAQ	OFLX	Wed, May 27, 2020	110.00	110.88	104.51	110.88
3671	NASDAQ	OFLX	Tue, May 26, 2020	106.00	110.00	106.00	108.86
3670	NASDAQ	OFLX	Fri, May 22, 2020	101.55	104.91	101.55	104.50
3669	NASDAQ	OFLX	Thu, May 21, 2020	99.00	103.76	98.91	100.80
3668	NASDAQ	OFLX	Wed, May 20, 2020	98.80	99.33	97.52	98.60
3667	NASDAQ	OFLX	Tue, May 19, 2020	97.66	99.10	94.01	94.96
3666	NASDAQ	OFLX	Mon, May 18, 2020	96.40	99.79	95.00	99.79
3665	NASDAQ	OFLX	Fri, May 15, 2020	94.06	95.05	91.04	93.50
3664	NASDAQ	OFLX	Thu, May 14, 2020	92.00	95.00	89.60	93.28
3663	NASDAQ	OFLX	Wed, May 13, 2020	88.00	93.50	88.00	93.00
3662	NASDAQ	OFLX	Tue, May 12, 2020	96.80	96.80	91.01	91.01
3661	NASDAQ	OFLX	Mon, May 11, 2020	89.88	100.00	88.88	95.00
3660	NASDAQ	OFLX	Fri, May 8, 2020	94.39	94.39	92.00	92.00
3659	NASDAQ	OFLX	Thu, May 7, 2020	90.63	91.91	88.02	88.40
3658	NASDAQ	OFLX	Wed, May 6, 2020	93.77	94.13	91.25	91.25
3657	NASDAQ	OFLX	Tue, May 5, 2020	95.97	97.02	90.57	92.50
3656	NASDAQ	OFLX	Mon, May 4, 2020	88.40	96.31	87.87	95.67
3655	NASDAQ	OFLX	Fri, May 1, 2020	87.20	89.79	79.31	88.70
3654	NASDAQ	OFLX	Thu, Apr 30, 2020	86.41	92.47	86.41	90.10
3653	NASDAQ	OFLX	Wed, Apr 29, 2020	85.86	91.27	85.86	89.41
3652	NASDAQ	OFLX	Tue, Apr 28, 2020	83.60	85.07	83.01	83.01
3651	NASDAQ	OFLX	Mon, Apr 27, 2020	78.05	82.20	78.05	81.90
3650	NASDAQ	OFLX	Fri, Apr 24, 2020	80.31	82.00	76.90	77.80
3649	NASDAQ	OFLX	Thu, Apr 23, 2020	82.50	85.00	80.56	83.60
3648	NASDAQ	OFLX	Wed, Apr 22, 2020	80.06	84.60	76.63	82.30
3647	NASDAQ	OFLX	Tue, Apr 21, 2020	81.86	81.86	78.32	79.30
3646	NASDAQ	OFLX	Mon, Apr 20, 2020	92.75	92.75	78.40	82.13
3645	NASDAQ	OFLX	Fri, Apr 17, 2020	81.48	91.99	80.00	90.00
3644	NASDAQ	OFLX	Thu, Apr 16, 2020	78.00	80.91	72.95	79.50
3643	NASDAQ	OFLX	Wed, Apr 15, 2020	78.09	80.05	78.09	78.49
3642	NASDAQ	OFLX	Tue, Apr 14, 2020	85.00	87.47	83.16	85.55
3641	NASDAQ	OFLX	Mon, Apr 13, 2020	82.40	85.28	79.10	82.81
3640	NASDAQ	OFLX	Thu, Apr 9, 2020	83.85	84.42	77.60	83.88
3639	NASDAQ	OFLX	Wed, Apr 8, 2020	74.99	82.48	74.99	81.69
3638	NASDAQ	OFLX	Tue, Apr 7, 2020	78.13	80.10	77.10	77.10
3637	NASDAQ	OFLX	Mon, Apr 6, 2020	80.69	80.69	72.85	79.38
3636	NASDAQ	OFLX	Fri, Apr 3, 2020	77.53	81.70	76.26	76.26
3635	NASDAQ	OFLX	Thu, Apr 2, 2020	80.00	82.21	77.46	82.21
3634	NASDAQ	OFLX	Wed, Apr 1, 2020	80.00	82.34	78.52	79.06
3633	NASDAQ	OFLX	Tue, Mar 31, 2020	79.60	84.40	75.00	84.40
3632	NASDAQ	OFLX	Mon, Mar 30, 2020	78.07	83.32	70.34	80.00
3631	NASDAQ	OFLX	Fri, Mar 27, 2020	80.00	85.27	75.61	77.10
3630	NASDAQ	OFLX	Thu, Mar 26, 2020	73.00	86.47	73.00	83.00
3629	NASDAQ	OFLX	Wed, Mar 25, 2020	72.11	76.90	67.26	72.00
3628	NASDAQ	OFLX	Tue, Mar 24, 2020	64.18	74.59	64.18	74.59
3627	NASDAQ	OFLX	Mon, Mar 23, 2020	58.96	63.84	55.22	61.52
3626	NASDAQ	OFLX	Fri, Mar 20, 2020	64.39	67.00	54.79	58.65
3625	NASDAQ	OFLX	Thu, Mar 19, 2020	56.80	64.93	50.38	64.93
3624	NASDAQ	OFLX	Wed, Mar 18, 2020	61.60	61.60	57.00	57.00
3623	NASDAQ	OFLX	Tue, Mar 17, 2020	58.72	66.74	58.72	65.87
3622	NASDAQ	OFLX	Mon, Mar 16, 2020	61.44	66.19	56.20	56.20
3621	NASDAQ	OFLX	Fri, Mar 13, 2020	71.25	71.25	67.00	67.06
3620	NASDAQ	OFLX	Thu, Mar 12, 2020	65.00	68.15	63.00	68.15
3619	NASDAQ	OFLX	Wed, Mar 11, 2020	73.90	73.90	68.00	68.00
3618	NASDAQ	OFLX	Tue, Mar 10, 2020	75.40	75.40	74.00	74.69
3617	NASDAQ	OFLX	Mon, Mar 9, 2020	75.72	76.00	72.46	73.94
3616	NASDAQ	OFLX	Fri, Mar 6, 2020	81.86	82.01	78.00	80.44
3615	NASDAQ	OFLX	Thu, Mar 5, 2020	84.53	85.30	83.00	84.60
3614	NASDAQ	OFLX	Wed, Mar 4, 2020	83.08	86.49	83.08	86.49
3613	NASDAQ	OFLX	Tue, Mar 3, 2020	83.01	83.55	80.00	81.58
3612	NASDAQ	OFLX	Mon, Mar 2, 2020	78.74	83.75	78.74	83.25
3611	NASDAQ	OFLX	Fri, Feb 28, 2020	79.62	82.74	76.61	78.30
3610	NASDAQ	OFLX	Thu, Feb 27, 2020	83.63	85.25	80.29	80.29
3609	NASDAQ	OFLX	Wed, Feb 26, 2020	83.50	85.00	83.24	85.00
3608	NASDAQ	OFLX	Tue, Feb 25, 2020	87.37	87.37	81.98	82.37
3607	NASDAQ	OFLX	Mon, Feb 24, 2020	86.74	88.00	86.09	87.14
3606	NASDAQ	OFLX	Fri, Feb 21, 2020	86.40	88.39	86.40	88.33
3605	NASDAQ	OFLX	Thu, Feb 20, 2020	87.40	87.48	86.09	86.51
3604	NASDAQ	OFLX	Wed, Feb 19, 2020	87.20	88.84	85.77	87.43
3603	NASDAQ	OFLX	Tue, Feb 18, 2020	85.50	87.20	83.50	87.00
3602	NASDAQ	OFLX	Fri, Feb 14, 2020	90.84	90.84	83.85	85.50
3601	NASDAQ	OFLX	Thu, Feb 13, 2020	94.10	95.10	90.78	91.10
3600	NASDAQ	OFLX	Wed, Feb 12, 2020	99.26	99.26	93.64	94.60
3599	NASDAQ	OFLX	Tue, Feb 11, 2020	98.53	99.91	97.60	99.00
3598	NASDAQ	OFLX	Mon, Feb 10, 2020	99.67	99.67	98.50	98.92
3597	NASDAQ	OFLX	Fri, Feb 7, 2020	102.20	102.20	98.00	100.01
3596	NASDAQ	OFLX	Thu, Feb 6, 2020	103.48	103.48	99.89	102.40
3595	NASDAQ	OFLX	Wed, Feb 5, 2020	101.01	103.45	101.01	103.30
3594	NASDAQ	OFLX	Tue, Feb 4, 2020	104.07	105.75	100.99	100.99
3593	NASDAQ	OFLX	Mon, Feb 3, 2020	105.74	106.30	102.58	103.06
3592	NASDAQ	OFLX	Fri, Jan 31, 2020	106.96	106.96	104.99	105.40
3591	NASDAQ	OFLX	Thu, Jan 30, 2020	106.75	108.96	106.06	107.26
3590	NASDAQ	OFLX	Wed, Jan 29, 2020	107.53	108.18	106.39	107.62
3589	NASDAQ	OFLX	Tue, Jan 28, 2020	108.45	108.80	108.45	108.80
3588	NASDAQ	OFLX	Mon, Jan 27, 2020	108.70	109.14	107.54	108.13
3587	NASDAQ	OFLX	Fri, Jan 24, 2020	111.29	111.29	109.99	110.18
3586	NASDAQ	OFLX	Thu, Jan 23, 2020	109.50	111.50	108.98	111.25
3585	NASDAQ	OFLX	Wed, Jan 22, 2020	110.22	110.84	108.60	109.95
3584	NASDAQ	OFLX	Tue, Jan 21, 2020	109.45	110.99	108.90	110.11
3583	NASDAQ	OFLX	Fri, Jan 17, 2020	109.75	109.75	108.97	109.00
3582	NASDAQ	OFLX	Thu, Jan 16, 2020	109.44	109.70	108.91	109.30
3581	NASDAQ	OFLX	Wed, Jan 15, 2020	108.05	109.64	106.88	108.59
3580	NASDAQ	OFLX	Tue, Jan 14, 2020	108.99	110.12	107.60	107.88
3579	NASDAQ	OFLX	Mon, Jan 13, 2020	108.61	109.23	105.33	109.23
3578	NASDAQ	OFLX	Fri, Jan 10, 2020	108.10	108.38	106.41	108.25
3577	NASDAQ	OFLX	Thu, Jan 9, 2020	108.43	109.10	106.29	107.80
3576	NASDAQ	OFLX	Wed, Jan 8, 2020	108.30	109.35	107.90	108.58
3575	NASDAQ	OFLX	Tue, Jan 7, 2020	108.57	109.96	108.30	108.30
3574	NASDAQ	OFLX	Mon, Jan 6, 2020	107.50	110.97	107.50	109.35
3573	NASDAQ	OFLX	Fri, Jan 3, 2020	107.02	110.48	105.11	110.30
3572	NASDAQ	OFLX	Thu, Jan 2, 2020	107.98	108.15	106.19	108.00
3571	NASDAQ	OFLX	Tue, Dec 31, 2019	109.41	110.07	107.07	107.29
3570	NASDAQ	OFLX	Mon, Dec 30, 2019	112.47	113.00	109.06	109.67
3569	NASDAQ	OFLX	Fri, Dec 27, 2019	112.60	114.08	110.72	112.50
3568	NASDAQ	OFLX	Thu, Dec 26, 2019	110.88	114.09	110.70	112.57
3567	NASDAQ	OFLX	Tue, Dec 24, 2019	114.00	114.00	110.44	111.55
3566	NASDAQ	OFLX	Mon, Dec 23, 2019	117.84	118.65	115.13	116.39
3565	NASDAQ	OFLX	Fri, Dec 20, 2019	119.16	119.50	117.05	118.05
3564	NASDAQ	OFLX	Thu, Dec 19, 2019	114.50	119.89	114.00	118.98
3563	NASDAQ	OFLX	Wed, Dec 18, 2019	111.59	115.06	107.56	114.88
3562	NASDAQ	OFLX	Tue, Dec 17, 2019	106.25	113.65	106.25	111.56
3561	NASDAQ	OFLX	Mon, Dec 16, 2019	99.30	105.25	98.50	105.07
3560	NASDAQ	OFLX	Fri, Dec 13, 2019	98.20	99.50	96.73	99.30
3559	NASDAQ	OFLX	Thu, Dec 12, 2019	96.55	99.00	95.53	97.95
3558	NASDAQ	OFLX	Wed, Dec 11, 2019	97.34	97.95	95.50	97.33
3557	NASDAQ	OFLX	Tue, Dec 10, 2019	96.63	97.96	95.62	97.30
3556	NASDAQ	OFLX	Mon, Dec 9, 2019	96.43	98.96	92.74	96.45
3555	NASDAQ	OFLX	Fri, Dec 6, 2019	97.60	98.50	96.22	97.25
3554	NASDAQ	OFLX	Thu, Dec 5, 2019	97.59	97.99	96.36	96.36
3553	NASDAQ	OFLX	Wed, Dec 4, 2019	96.50	97.25	94.70	97.10
3552	NASDAQ	OFLX	Tue, Dec 3, 2019	94.20	96.25	91.76	95.83
3551	NASDAQ	OFLX	Mon, Dec 2, 2019	95.74	96.80	94.04	95.00
3550	NASDAQ	OFLX	Fri, Nov 29, 2019	95.92	95.92	93.80	95.81
3549	NASDAQ	OFLX	Wed, Nov 27, 2019	93.65	96.46	93.30	95.01
3548	NASDAQ	OFLX	Tue, Nov 26, 2019	96.75	97.88	93.21	93.70
3547	NASDAQ	OFLX	Mon, Nov 25, 2019	95.26	98.31	95.26	96.92
3546	NASDAQ	OFLX	Fri, Nov 22, 2019	94.30	95.40	93.10	94.41
3545	NASDAQ	OFLX	Thu, Nov 21, 2019	93.79	95.69	93.40	93.72
3544	NASDAQ	OFLX	Wed, Nov 20, 2019	91.70	94.23	91.47	93.35
3543	NASDAQ	OFLX	Tue, Nov 19, 2019	92.05	92.80	91.80	92.03
3542	NASDAQ	OFLX	Mon, Nov 18, 2019	91.98	92.41	91.76	92.20
3541	NASDAQ	OFLX	Fri, Nov 15, 2019	91.97	93.05	91.97	92.90
3540	NASDAQ	OFLX	Thu, Nov 14, 2019	90.81	92.40	89.22	91.56
3539	NASDAQ	OFLX	Wed, Nov 13, 2019	90.44	92.11	90.32	91.68
3538	NASDAQ	OFLX	Tue, Nov 12, 2019	91.86	92.50	90.54	90.54
3537	NASDAQ	OFLX	Mon, Nov 11, 2019	92.26	92.26	91.63	91.63
3536	NASDAQ	OFLX	Fri, Nov 8, 2019	91.89	92.70	91.15	92.25
3535	NASDAQ	OFLX	Thu, Nov 7, 2019	93.90	93.90	92.50	92.50
3534	NASDAQ	OFLX	Wed, Nov 6, 2019	93.63	93.63	92.28	92.95
3533	NASDAQ	OFLX	Tue, Nov 5, 2019	93.52	93.97	93.35	93.40
3532	NASDAQ	OFLX	Mon, Nov 4, 2019	94.15	94.20	93.40	93.50
3531	NASDAQ	OFLX	Fri, Nov 1, 2019	93.14	94.81	92.50	93.76
3530	NASDAQ	OFLX	Thu, Oct 31, 2019	92.60	94.00	89.13	92.85
3529	NASDAQ	OFLX	Wed, Oct 30, 2019	93.40	94.71	92.66	92.74
3528	NASDAQ	OFLX	Tue, Oct 29, 2019	94.35	94.42	92.25	92.98
3527	NASDAQ	OFLX	Mon, Oct 28, 2019	94.32	94.63	93.47	93.47
3526	NASDAQ	OFLX	Fri, Oct 25, 2019	94.65	95.06	94.03	94.03
3525	NASDAQ	OFLX	Thu, Oct 24, 2019	92.43	95.40	92.43	94.62
3524	NASDAQ	OFLX	Wed, Oct 23, 2019	92.08	93.41	90.50	92.41
3523	NASDAQ	OFLX	Tue, Oct 22, 2019	93.11	94.36	91.73	91.73
3522	NASDAQ	OFLX	Mon, Oct 21, 2019	91.43	93.26	89.67	93.26
3521	NASDAQ	OFLX	Fri, Oct 18, 2019	88.27	91.99	86.30	90.85
3520	NASDAQ	OFLX	Thu, Oct 17, 2019	92.14	94.77	91.01	93.15
3519	NASDAQ	OFLX	Wed, Oct 16, 2019	92.13	92.20	91.61	92.01
3518	NASDAQ	OFLX	Tue, Oct 15, 2019	95.00	96.00	93.31	93.73
3517	NASDAQ	OFLX	Mon, Oct 14, 2019	94.49	95.39	93.56	94.60
3516	NASDAQ	OFLX	Fri, Oct 11, 2019	95.36	97.00	94.57	94.62
3515	NASDAQ	OFLX	Thu, Oct 10, 2019	96.83	96.83	94.51	94.51
3514	NASDAQ	OFLX	Wed, Oct 9, 2019	93.48	96.48	92.28	95.62
3513	NASDAQ	OFLX	Tue, Oct 8, 2019	94.14	94.29	90.97	93.02
3512	NASDAQ	OFLX	Mon, Oct 7, 2019	94.87	96.47	94.50	94.70
3511	NASDAQ	OFLX	Fri, Oct 4, 2019	98.63	98.65	94.58	94.73
3510	NASDAQ	OFLX	Thu, Oct 3, 2019	99.98	100.98	97.73	98.68
3509	NASDAQ	OFLX	Wed, Oct 2, 2019	98.98	100.85	98.98	100.11
3508	NASDAQ	OFLX	Tue, Oct 1, 2019	102.39	102.60	98.70	100.07
3507	NASDAQ	OFLX	Mon, Sep 30, 2019	100.79	102.65	100.79	102.25
3506	NASDAQ	OFLX	Fri, Sep 27, 2019	100.00	101.34	98.47	100.73
3505	NASDAQ	OFLX	Thu, Sep 26, 2019	99.90	100.62	96.60	99.70
3504	NASDAQ	OFLX	Wed, Sep 25, 2019	98.31	101.47	97.66	100.03
3503	NASDAQ	OFLX	Tue, Sep 24, 2019	98.01	99.46	97.57	98.20
3502	NASDAQ	OFLX	Mon, Sep 23, 2019	98.44	100.09	97.11	98.70
3501	NASDAQ	OFLX	Fri, Sep 20, 2019	96.72	100.97	96.72	99.83
3500	NASDAQ	OFLX	Thu, Sep 19, 2019	97.29	98.65	96.00	96.32
3499	NASDAQ	OFLX	Wed, Sep 18, 2019	99.02	99.95	96.23	96.82
3498	NASDAQ	OFLX	Tue, Sep 17, 2019	99.00	99.40	96.55	99.02
3497	NASDAQ	OFLX	Mon, Sep 16, 2019	97.86	99.00	96.39	98.41
3496	NASDAQ	OFLX	Fri, Sep 13, 2019	96.65	98.99	96.10	98.07
3495	NASDAQ	OFLX	Thu, Sep 12, 2019	97.61	99.00	94.27	96.20
3494	NASDAQ	OFLX	Wed, Sep 11, 2019	93.00	97.00	92.46	96.61
3493	NASDAQ	OFLX	Tue, Sep 10, 2019	91.49	93.65	87.59	92.39
3492	NASDAQ	OFLX	Mon, Sep 9, 2019	89.18	92.91	88.93	91.80
3491	NASDAQ	OFLX	Fri, Sep 6, 2019	88.93	91.10	88.57	89.65
3490	NASDAQ	OFLX	Thu, Sep 5, 2019	88.90	89.50	87.41	87.41
3489	NASDAQ	OFLX	Wed, Sep 4, 2019	86.79	88.30	86.69	88.30
3488	NASDAQ	OFLX	Tue, Sep 3, 2019	83.92	86.50	83.50	86.01
3487	NASDAQ	OFLX	Fri, Aug 30, 2019	83.50	87.00	83.10	84.20
3486	NASDAQ	OFLX	Thu, Aug 29, 2019	81.70	83.90	81.15	83.00
3485	NASDAQ	OFLX	Wed, Aug 28, 2019	78.91	81.30	78.91	81.30
3484	NASDAQ	OFLX	Tue, Aug 27, 2019	82.31	82.39	78.33	79.57
3483	NASDAQ	OFLX	Mon, Aug 26, 2019	85.90	85.90	82.85	83.88
3482	NASDAQ	OFLX	Fri, Aug 23, 2019	86.43	87.29	84.50	84.83
3481	NASDAQ	OFLX	Thu, Aug 22, 2019	84.78	87.64	84.53	86.21
3480	NASDAQ	OFLX	Wed, Aug 21, 2019	83.75	84.82	83.75	84.09
3479	NASDAQ	OFLX	Tue, Aug 20, 2019	85.10	87.35	83.65	84.69
3478	NASDAQ	OFLX	Mon, Aug 19, 2019	80.53	85.64	80.53	84.86
3477	NASDAQ	OFLX	Fri, Aug 16, 2019	77.50	80.58	77.50	79.90
3476	NASDAQ	OFLX	Thu, Aug 15, 2019	75.81	77.49	75.81	77.49
3475	NASDAQ	OFLX	Wed, Aug 14, 2019	76.22	77.10	76.01	76.01
3474	NASDAQ	OFLX	Tue, Aug 13, 2019	76.62	78.61	76.62	78.47
3473	NASDAQ	OFLX	Mon, Aug 12, 2019	74.90	76.96	74.90	76.62
3472	NASDAQ	OFLX	Fri, Aug 9, 2019	76.25	76.25	74.36	74.36
3471	NASDAQ	OFLX	Thu, Aug 8, 2019	76.50	77.91	75.80	76.41
3470	NASDAQ	OFLX	Wed, Aug 7, 2019	75.05	77.06	75.00	76.00
3469	NASDAQ	OFLX	Tue, Aug 6, 2019	75.11	76.00	75.00	75.13
3468	NASDAQ	OFLX	Mon, Aug 5, 2019	74.64	75.45	73.06	74.83
3467	NASDAQ	OFLX	Fri, Aug 2, 2019	74.38	75.90	73.12	75.72
3466	NASDAQ	OFLX	Thu, Aug 1, 2019	76.45	78.00	74.53	74.53
3465	NASDAQ	OFLX	Wed, Jul 31, 2019	77.11	78.05	76.06	76.06
3464	NASDAQ	OFLX	Tue, Jul 30, 2019	73.50	78.16	72.93	77.10
3463	NASDAQ	OFLX	Mon, Jul 29, 2019	74.95	75.22	73.18	73.69
3462	NASDAQ	OFLX	Fri, Jul 26, 2019	72.85	75.25	72.71	75.25
3461	NASDAQ	OFLX	Thu, Jul 25, 2019	73.77	73.77	70.71	72.40
3460	NASDAQ	OFLX	Wed, Jul 24, 2019	73.07	73.70	73.07	73.41
3459	NASDAQ	OFLX	Tue, Jul 23, 2019	71.66	74.76	70.35	73.03
3458	NASDAQ	OFLX	Mon, Jul 22, 2019	71.48	72.10	70.93	71.59
3457	NASDAQ	OFLX	Fri, Jul 19, 2019	73.88	73.88	70.51	71.31
3456	NASDAQ	OFLX	Thu, Jul 18, 2019	73.60	75.78	73.60	75.39
3455	NASDAQ	OFLX	Wed, Jul 17, 2019	73.77	74.34	72.91	73.65
3454	NASDAQ	OFLX	Tue, Jul 16, 2019	73.22	73.77	73.22	73.77
3453	NASDAQ	OFLX	Mon, Jul 15, 2019	75.73	75.73	74.32	74.32
3452	NASDAQ	OFLX	Fri, Jul 12, 2019	76.37	77.27	75.51	75.51
3451	NASDAQ	OFLX	Thu, Jul 11, 2019	74.77	76.13	74.26	75.74
3450	NASDAQ	OFLX	Wed, Jul 10, 2019	74.00	75.17	74.00	74.68
3449	NASDAQ	OFLX	Tue, Jul 9, 2019	76.19	76.19	73.65	75.42
3448	NASDAQ	OFLX	Mon, Jul 8, 2019	76.00	76.59	74.00	76.59
3447	NASDAQ	OFLX	Fri, Jul 5, 2019	73.87	76.47	73.87	76.30
3446	NASDAQ	OFLX	Wed, Jul 3, 2019	75.07	75.07	71.88	74.29
3445	NASDAQ	OFLX	Tue, Jul 2, 2019	75.52	75.52	74.41	74.80
3444	NASDAQ	OFLX	Mon, Jul 1, 2019	76.80	78.21	76.80	77.30
3443	NASDAQ	OFLX	Fri, Jun 28, 2019	75.16	79.07	73.72	76.81
3442	NASDAQ	OFLX	Thu, Jun 27, 2019	72.88	75.51	72.88	75.40
3441	NASDAQ	OFLX	Wed, Jun 26, 2019	74.11	74.89	69.35	74.44
3440	NASDAQ	OFLX	Tue, Jun 25, 2019	78.31	79.03	72.30	75.10
3439	NASDAQ	OFLX	Mon, Jun 24, 2019	81.11	81.50	78.22	78.92
3438	NASDAQ	OFLX	Fri, Jun 21, 2019	85.76	88.36	80.67	80.81
3437	NASDAQ	OFLX	Thu, Jun 20, 2019	86.21	87.29	86.21	86.60
3436	NASDAQ	OFLX	Wed, Jun 19, 2019	84.48	88.19	84.48	85.87
3435	NASDAQ	OFLX	Tue, Jun 18, 2019	83.29	85.15	82.98	84.60
3434	NASDAQ	OFLX	Mon, Jun 17, 2019	81.49	83.00	81.49	83.00
3433	NASDAQ	OFLX	Fri, Jun 14, 2019	81.67	82.90	78.50	82.90
3432	NASDAQ	OFLX	Thu, Jun 13, 2019	85.07	88.27	82.00	82.00
3431	NASDAQ	OFLX	Wed, Jun 12, 2019	82.25	82.25	80.04	82.00
3430	NASDAQ	OFLX	Tue, Jun 11, 2019	82.33	83.70	80.01	81.52
3429	NASDAQ	OFLX	Mon, Jun 10, 2019	83.56	83.97	80.45	81.93
3428	NASDAQ	OFLX	Fri, Jun 7, 2019	83.46	84.49	83.36	83.98
3427	NASDAQ	OFLX	Thu, Jun 6, 2019	86.44	86.44	83.03	83.85
3426	NASDAQ	OFLX	Wed, Jun 5, 2019	88.00	88.23	84.52	84.52
3425	NASDAQ	OFLX	Tue, Jun 4, 2019	86.50	87.66	86.50	86.82
3424	NASDAQ	OFLX	Mon, Jun 3, 2019	85.68	86.38	83.55	86.38
3423	NASDAQ	OFLX	Fri, May 31, 2019	86.43	86.43	84.69	85.42
3422	NASDAQ	OFLX	Thu, May 30, 2019	85.71	86.40	85.71	86.40
3421	NASDAQ	OFLX	Wed, May 29, 2019	85.22	87.30	85.22	86.12
3420	NASDAQ	OFLX	Tue, May 28, 2019	85.92	87.17	84.83	86.02
3419	NASDAQ	OFLX	Fri, May 24, 2019	86.00	86.13	85.33	86.10
3418	NASDAQ	OFLX	Thu, May 23, 2019	86.61	86.61	85.81	85.81
3417	NASDAQ	OFLX	Wed, May 22, 2019	87.81	88.22	86.86	87.50
3416	NASDAQ	OFLX	Tue, May 21, 2019	88.73	89.40	87.78	88.59
3415	NASDAQ	OFLX	Mon, May 20, 2019	87.61	89.69	87.61	88.40
3414	NASDAQ	OFLX	Fri, May 17, 2019	88.00	89.83	86.72	88.98
3413	NASDAQ	OFLX	Thu, May 16, 2019	87.99	90.00	87.99	88.35
3412	NASDAQ	OFLX	Wed, May 15, 2019	86.02	88.66	84.70	88.00
3411	NASDAQ	OFLX	Tue, May 14, 2019	85.99	87.00	85.99	86.41
3410	NASDAQ	OFLX	Mon, May 13, 2019	84.50	85.72	82.00	85.36
3409	NASDAQ	OFLX	Fri, May 10, 2019	84.92	86.00	83.43	86.00
3408	NASDAQ	OFLX	Thu, May 9, 2019	85.10	85.55	82.36	85.10
3407	NASDAQ	OFLX	Wed, May 8, 2019	87.04	87.40	83.81	85.59
3406	NASDAQ	OFLX	Tue, May 7, 2019	87.80	88.65	84.02	87.03
3405	NASDAQ	OFLX	Mon, May 6, 2019	90.40	93.90	88.50	88.51
3404	NASDAQ	OFLX	Fri, May 3, 2019	90.80	91.89	89.12	91.89
3403	NASDAQ	OFLX	Thu, May 2, 2019	82.03	88.47	82.03	88.47
3402	NASDAQ	OFLX	Wed, May 1, 2019	85.00	87.09	84.93	85.90
3401	NASDAQ	OFLX	Tue, Apr 30, 2019	86.44	86.44	81.84	84.66
3400	NASDAQ	OFLX	Mon, Apr 29, 2019	85.99	86.90	85.00	86.66
3399	NASDAQ	OFLX	Fri, Apr 26, 2019	89.42	89.63	87.58	88.20
3398	NASDAQ	OFLX	Thu, Apr 25, 2019	90.53	95.00	89.38	89.42
3397	NASDAQ	OFLX	Wed, Apr 24, 2019	92.11	96.00	92.11	94.75
3396	NASDAQ	OFLX	Tue, Apr 23, 2019	89.02	95.00	89.02	93.40
3395	NASDAQ	OFLX	Mon, Apr 22, 2019	88.04	91.05	87.67	90.29
3394	NASDAQ	OFLX	Thu, Apr 18, 2019	82.60	86.50	82.60	86.49
3393	NASDAQ	OFLX	Wed, Apr 17, 2019	81.00	82.88	80.57	82.41
3392	NASDAQ	OFLX	Tue, Apr 16, 2019	80.00	80.75	79.54	79.54
3391	NASDAQ	OFLX	Mon, Apr 15, 2019	80.26	80.26	78.12	79.85
3390	NASDAQ	OFLX	Fri, Apr 12, 2019	79.50	79.96	78.57	79.87
3389	NASDAQ	OFLX	Thu, Apr 11, 2019	78.22	78.22	76.72	77.50
3388	NASDAQ	OFLX	Wed, Apr 10, 2019	79.46	79.46	78.53	78.92
3387	NASDAQ	OFLX	Tue, Apr 9, 2019	80.45	80.45	78.81	78.81
3386	NASDAQ	OFLX	Mon, Apr 8, 2019	79.57	80.38	79.40	80.26
3385	NASDAQ	OFLX	Fri, Apr 5, 2019	71.26	79.81	71.26	79.57
3384	NASDAQ	OFLX	Thu, Apr 4, 2019	78.10	79.00	75.10	78.11
3383	NASDAQ	OFLX	Wed, Apr 3, 2019	76.80	78.74	76.69	78.05
3382	NASDAQ	OFLX	Tue, Apr 2, 2019	76.05	76.75	75.49	76.75
3381	NASDAQ	OFLX	Mon, Apr 1, 2019	76.40	76.40	74.96	76.16
3380	NASDAQ	OFLX	Fri, Mar 29, 2019	73.80	76.78	73.80	75.80
3379	NASDAQ	OFLX	Thu, Mar 28, 2019	76.00	76.46	74.00	75.70
3378	NASDAQ	OFLX	Wed, Mar 27, 2019	74.60	76.16	74.18	75.05
3377	NASDAQ	OFLX	Tue, Mar 26, 2019	74.00	75.57	74.00	75.51
3376	NASDAQ	OFLX	Mon, Mar 25, 2019	72.61	75.55	72.61	74.00
3375	NASDAQ	OFLX	Fri, Mar 22, 2019	74.21	74.80	71.56	73.04
3374	NASDAQ	OFLX	Thu, Mar 21, 2019	75.55	76.26	73.38	76.26
3373	NASDAQ	OFLX	Wed, Mar 20, 2019	78.45	79.02	75.68	76.82
3372	NASDAQ	OFLX	Tue, Mar 19, 2019	78.80	80.61	78.03	78.25
3371	NASDAQ	OFLX	Mon, Mar 18, 2019	78.70	80.01	78.02	78.74
3370	NASDAQ	OFLX	Fri, Mar 15, 2019	78.39	79.04	76.18	78.29
3369	NASDAQ	OFLX	Thu, Mar 14, 2019	79.91	79.98	76.22	78.00
3368	NASDAQ	OFLX	Wed, Mar 13, 2019	78.60	80.11	78.05	78.25
3367	NASDAQ	OFLX	Tue, Mar 12, 2019	78.50	79.62	78.30	78.50
3366	NASDAQ	OFLX	Mon, Mar 11, 2019	75.65	79.83	75.25	78.70
3365	NASDAQ	OFLX	Fri, Mar 8, 2019	80.61	80.70	76.54	76.54
3364	NASDAQ	OFLX	Thu, Mar 7, 2019	79.72	80.85	78.46	80.85
3363	NASDAQ	OFLX	Wed, Mar 6, 2019	80.55	81.02	78.88	80.35
3362	NASDAQ	OFLX	Tue, Mar 5, 2019	77.70	80.62	77.38	80.60
3361	NASDAQ	OFLX	Mon, Mar 4, 2019	76.26	79.39	75.33	78.50
3360	NASDAQ	OFLX	Fri, Mar 1, 2019	73.15	76.39	72.82	76.39
3359	NASDAQ	OFLX	Thu, Feb 28, 2019	73.63	74.09	73.02	73.90
3358	NASDAQ	OFLX	Wed, Feb 27, 2019	70.20	73.52	70.20	73.43
3357	NASDAQ	OFLX	Tue, Feb 26, 2019	72.20	73.36	69.99	72.65
3356	NASDAQ	OFLX	Mon, Feb 25, 2019	72.50	74.66	71.70	72.83
3355	NASDAQ	OFLX	Fri, Feb 22, 2019	71.50	72.67	70.67	72.35
3354	NASDAQ	OFLX	Thu, Feb 21, 2019	71.03	71.90	70.15	71.47
3353	NASDAQ	OFLX	Wed, Feb 20, 2019	70.90	72.43	70.04	71.22
3352	NASDAQ	OFLX	Tue, Feb 19, 2019	68.02	74.74	67.33	70.99
3351	NASDAQ	OFLX	Fri, Feb 15, 2019	66.15	68.54	65.75	68.06
3350	NASDAQ	OFLX	Thu, Feb 14, 2019	64.77	66.18	63.64	65.88
3349	NASDAQ	OFLX	Wed, Feb 13, 2019	64.66	65.87	63.70	65.43
3348	NASDAQ	OFLX	Tue, Feb 12, 2019	65.00	65.40	63.61	64.55
3347	NASDAQ	OFLX	Mon, Feb 11, 2019	64.35	65.81	61.51	64.54
3346	NASDAQ	OFLX	Fri, Feb 8, 2019	63.20	64.30	63.00	64.30
3345	NASDAQ	OFLX	Thu, Feb 7, 2019	64.64	66.01	62.11	64.37
3344	NASDAQ	OFLX	Wed, Feb 6, 2019	64.52	65.07	63.94	64.90
3343	NASDAQ	OFLX	Tue, Feb 5, 2019	64.79	65.49	61.74	64.99
3342	NASDAQ	OFLX	Mon, Feb 4, 2019	63.40	64.70	63.40	64.52
3341	NASDAQ	OFLX	Fri, Feb 1, 2019	62.72	63.91	62.33	63.48
3340	NASDAQ	OFLX	Thu, Jan 31, 2019	62.99	63.50	62.10	63.30
3339	NASDAQ	OFLX	Wed, Jan 30, 2019	63.40	64.21	62.66	63.08
3338	NASDAQ	OFLX	Tue, Jan 29, 2019	63.84	63.84	62.55	63.45
3337	NASDAQ	OFLX	Mon, Jan 28, 2019	63.98	64.50	62.99	63.35
3336	NASDAQ	OFLX	Fri, Jan 25, 2019	63.68	65.40	63.24	64.60
3335	NASDAQ	OFLX	Thu, Jan 24, 2019	63.55	64.69	61.59	63.88
3334	NASDAQ	OFLX	Wed, Jan 23, 2019	63.01	65.68	62.52	63.61
3333	NASDAQ	OFLX	Tue, Jan 22, 2019	63.17	65.70	61.12	63.49
3332	NASDAQ	OFLX	Fri, Jan 18, 2019	62.32	63.48	61.46	63.40
3331	NASDAQ	OFLX	Thu, Jan 17, 2019	59.27	62.67	59.27	62.09
3330	NASDAQ	OFLX	Wed, Jan 16, 2019	58.53	59.42	58.13	59.40
3329	NASDAQ	OFLX	Tue, Jan 15, 2019	58.73	59.45	55.05	58.98
3328	NASDAQ	OFLX	Mon, Jan 14, 2019	58.08	59.44	58.06	59.30
3327	NASDAQ	OFLX	Fri, Jan 11, 2019	58.00	59.45	57.00	59.10
3326	NASDAQ	OFLX	Thu, Jan 10, 2019	58.08	59.41	56.82	58.11
3325	NASDAQ	OFLX	Wed, Jan 9, 2019	57.88	58.45	56.94	58.28
3324	NASDAQ	OFLX	Tue, Jan 8, 2019	57.48	57.95	56.17	57.88
3323	NASDAQ	OFLX	Mon, Jan 7, 2019	55.63	57.15	54.16	57.01
3322	NASDAQ	OFLX	Fri, Jan 4, 2019	56.01	56.15	54.43	56.05
3321	NASDAQ	OFLX	Thu, Jan 3, 2019	54.29	55.96	53.49	54.61
3320	NASDAQ	OFLX	Wed, Jan 2, 2019	53.53	56.32	53.20	54.87
3319	NASDAQ	OFLX	Mon, Dec 31, 2018	54.45	55.20	53.30	54.07
3318	NASDAQ	OFLX	Fri, Dec 28, 2018	53.97	54.80	53.00	54.39
3317	NASDAQ	OFLX	Thu, Dec 27, 2018	53.36	54.92	52.01	54.27
3316	NASDAQ	OFLX	Wed, Dec 26, 2018	52.52	55.20	52.38	53.64
3315	NASDAQ	OFLX	Mon, Dec 24, 2018	52.00	53.10	52.00	53.00
3314	NASDAQ	OFLX	Fri, Dec 21, 2018	53.36	53.55	52.00	52.90
3313	NASDAQ	OFLX	Thu, Dec 20, 2018	54.10	54.52	52.12	53.68
3312	NASDAQ	OFLX	Wed, Dec 19, 2018	53.40	55.00	52.00	54.25
3311	NASDAQ	OFLX	Tue, Dec 18, 2018	53.27	54.15	52.53	53.20
3310	NASDAQ	OFLX	Mon, Dec 17, 2018	52.00	54.50	52.00	53.11
3309	NASDAQ	OFLX	Fri, Dec 14, 2018	53.50	54.70	52.00	53.53
3308	NASDAQ	OFLX	Thu, Dec 13, 2018	53.68	55.18	52.93	53.82
3307	NASDAQ	OFLX	Wed, Dec 12, 2018	54.01	54.45	53.26	54.13
3306	NASDAQ	OFLX	Tue, Dec 11, 2018	53.56	54.58	52.95	54.01
3305	NASDAQ	OFLX	Mon, Dec 10, 2018	54.00	54.56	52.16	54.14
3304	NASDAQ	OFLX	Fri, Dec 7, 2018	54.85	56.39	52.81	54.15
3303	NASDAQ	OFLX	Thu, Dec 6, 2018	54.43	55.29	52.10	54.74
3302	NASDAQ	OFLX	Tue, Dec 4, 2018	56.00	56.00	53.00	54.95
3301	NASDAQ	OFLX	Mon, Dec 3, 2018	55.40	56.51	54.56	56.30
3300	NASDAQ	OFLX	Fri, Nov 30, 2018	54.88	56.22	53.17	55.40
3299	NASDAQ	OFLX	Thu, Nov 29, 2018	54.80	56.57	52.88	54.86
3298	NASDAQ	OFLX	Wed, Nov 28, 2018	53.20	55.85	52.22	55.12
3297	NASDAQ	OFLX	Tue, Nov 27, 2018	53.32	54.31	51.02	53.38
3296	NASDAQ	OFLX	Mon, Nov 26, 2018	54.63	57.24	52.56	53.60
3295	NASDAQ	OFLX	Fri, Nov 23, 2018	55.49	55.93	53.89	54.74
3294	NASDAQ	OFLX	Wed, Nov 21, 2018	58.00	58.99	55.65	55.80
3293	NASDAQ	OFLX	Tue, Nov 20, 2018	57.80	57.80	56.37	57.09
3292	NASDAQ	OFLX	Mon, Nov 19, 2018	58.66	62.49	56.89	57.66
3291	NASDAQ	OFLX	Fri, Nov 16, 2018	58.37	61.34	57.00	58.36
3290	NASDAQ	OFLX	Thu, Nov 15, 2018	58.56	62.94	56.38	58.67
3289	NASDAQ	OFLX	Wed, Nov 14, 2018	59.06	59.26	58.26	58.36
3288	NASDAQ	OFLX	Tue, Nov 13, 2018	58.61	63.77	58.02	58.68
3287	NASDAQ	OFLX	Mon, Nov 12, 2018	59.10	59.94	58.02	58.55
3286	NASDAQ	OFLX	Fri, Nov 9, 2018	60.00	62.88	58.11	59.24
3285	NASDAQ	OFLX	Thu, Nov 8, 2018	60.25	62.40	58.60	60.14
3284	NASDAQ	OFLX	Wed, Nov 7, 2018	60.19	61.29	58.63	60.49
3283	NASDAQ	OFLX	Tue, Nov 6, 2018	59.84	61.11	58.00	59.85
3282	NASDAQ	OFLX	Mon, Nov 5, 2018	60.20	60.80	59.76	60.00
3281	NASDAQ	OFLX	Fri, Nov 2, 2018	60.67	63.62	60.10	60.70
3280	NASDAQ	OFLX	Thu, Nov 1, 2018	59.84	61.70	59.84	60.58
3279	NASDAQ	OFLX	Wed, Oct 31, 2018	60.99	61.19	59.73	60.50
3278	NASDAQ	OFLX	Tue, Oct 30, 2018	58.75	60.81	58.11	60.31
3277	NASDAQ	OFLX	Mon, Oct 29, 2018	59.96	60.20	58.03	58.82
3276	NASDAQ	OFLX	Fri, Oct 26, 2018	59.72	60.87	58.05	59.34
3275	NASDAQ	OFLX	Thu, Oct 25, 2018	61.84	62.00	58.02	60.56
3274	NASDAQ	OFLX	Wed, Oct 24, 2018	63.70	64.17	61.39	61.39
3273	NASDAQ	OFLX	Tue, Oct 23, 2018	62.82	64.00	60.37	63.75
3272	NASDAQ	OFLX	Mon, Oct 22, 2018	64.11	66.74	62.68	64.20
3271	NASDAQ	OFLX	Fri, Oct 19, 2018	64.09	66.85	62.60	64.03
3270	NASDAQ	OFLX	Thu, Oct 18, 2018	64.50	64.66	63.30	64.25
3269	NASDAQ	OFLX	Wed, Oct 17, 2018	64.93	65.44	62.58	64.82
3268	NASDAQ	OFLX	Tue, Oct 16, 2018	63.20	66.24	61.60	65.12
3267	NASDAQ	OFLX	Mon, Oct 15, 2018	63.63	63.80	60.50	62.90
3266	NASDAQ	OFLX	Fri, Oct 12, 2018	66.56	67.80	62.51	63.64
3265	NASDAQ	OFLX	Thu, Oct 11, 2018	68.24	69.40	65.72	65.72
3264	NASDAQ	OFLX	Wed, Oct 10, 2018	69.45	70.13	68.14	68.32
3263	NASDAQ	OFLX	Tue, Oct 9, 2018	69.18	71.74	68.09	69.52
3262	NASDAQ	OFLX	Mon, Oct 8, 2018	69.05	71.03	67.15	69.22
3261	NASDAQ	OFLX	Fri, Oct 5, 2018	70.81	72.19	67.37	69.04
3260	NASDAQ	OFLX	Thu, Oct 4, 2018	70.57	72.11	69.75	70.62
3259	NASDAQ	OFLX	Wed, Oct 3, 2018	70.65	71.92	69.60	70.58
3258	NASDAQ	OFLX	Tue, Oct 2, 2018	69.55	72.00	69.55	70.49
3257	NASDAQ	OFLX	Mon, Oct 1, 2018	71.37	72.35	69.64	70.42
3256	NASDAQ	OFLX	Fri, Sep 28, 2018	70.76	72.11	69.88	71.16
3255	NASDAQ	OFLX	Thu, Sep 27, 2018	72.56	74.99	70.61	70.81
3254	NASDAQ	OFLX	Wed, Sep 26, 2018	71.80	77.19	69.53	72.57
3253	NASDAQ	OFLX	Tue, Sep 25, 2018	72.55	73.90	71.05	71.80
3252	NASDAQ	OFLX	Mon, Sep 24, 2018	72.32	73.00	70.20	72.40
3251	NASDAQ	OFLX	Fri, Sep 21, 2018	71.60	74.45	68.76	72.91
3250	NASDAQ	OFLX	Thu, Sep 20, 2018	72.10	72.10	68.52	71.60
3249	NASDAQ	OFLX	Wed, Sep 19, 2018	74.79	75.20	70.79	72.21
3248	NASDAQ	OFLX	Tue, Sep 18, 2018	75.15	76.60	73.19	75.02
3247	NASDAQ	OFLX	Mon, Sep 17, 2018	75.36	75.56	72.72	75.15
3246	NASDAQ	OFLX	Fri, Sep 14, 2018	75.00	75.50	71.52	75.24
3245	NASDAQ	OFLX	Thu, Sep 13, 2018	75.66	76.60	73.09	74.81
3244	NASDAQ	OFLX	Wed, Sep 12, 2018	74.79	75.95	72.45	75.15
3243	NASDAQ	OFLX	Tue, Sep 11, 2018	77.49	77.49	74.21	75.04
3242	NASDAQ	OFLX	Mon, Sep 10, 2018	86.65	86.65	76.60	77.58
3241	NASDAQ	OFLX	Fri, Sep 7, 2018	87.50	87.50	85.33	86.47
3240	NASDAQ	OFLX	Thu, Sep 6, 2018	87.50	87.50	85.75	86.71
3239	NASDAQ	OFLX	Wed, Sep 5, 2018	87.60	87.65	86.51	87.14
3238	NASDAQ	OFLX	Tue, Sep 4, 2018	88.50	89.19	87.10	88.26
3237	NASDAQ	OFLX	Fri, Aug 31, 2018	88.01	89.04	87.50	88.75
3236	NASDAQ	OFLX	Thu, Aug 30, 2018	86.50	88.71	86.43	88.01
3235	NASDAQ	OFLX	Wed, Aug 29, 2018	87.79	89.10	87.10	87.50
3234	NASDAQ	OFLX	Tue, Aug 28, 2018	88.27	89.51	87.83	87.83
3233	NASDAQ	OFLX	Mon, Aug 27, 2018	90.07	90.07	87.66	88.10
3232	NASDAQ	OFLX	Fri, Aug 24, 2018	88.00	88.82	87.50	87.88
3231	NASDAQ	OFLX	Thu, Aug 23, 2018	88.80	89.71	88.25	89.23
3230	NASDAQ	OFLX	Wed, Aug 22, 2018	89.00	89.98	88.70	89.31
3229	NASDAQ	OFLX	Tue, Aug 21, 2018	87.75	89.72	87.75	89.05
3228	NASDAQ	OFLX	Mon, Aug 20, 2018	87.40	88.65	87.06	87.76
3227	NASDAQ	OFLX	Fri, Aug 17, 2018	88.94	88.94	86.04	87.32
3226	NASDAQ	OFLX	Thu, Aug 16, 2018	87.31	89.27	87.31	89.27
3225	NASDAQ	OFLX	Wed, Aug 15, 2018	88.25	88.25	86.24	86.55
3224	NASDAQ	OFLX	Tue, Aug 14, 2018	88.27	90.22	86.00	88.78
3223	NASDAQ	OFLX	Mon, Aug 13, 2018	87.23	88.50	86.00	88.15
3222	NASDAQ	OFLX	Fri, Aug 10, 2018	87.72	90.50	87.52	87.86
3221	NASDAQ	OFLX	Thu, Aug 9, 2018	90.50	90.50	87.97	88.32
3220	NASDAQ	OFLX	Wed, Aug 8, 2018	90.50	90.50	90.00	90.45
3219	NASDAQ	OFLX	Tue, Aug 7, 2018	89.40	90.44	88.95	89.44
3218	NASDAQ	OFLX	Mon, Aug 6, 2018	89.13	90.12	88.70	89.65
3217	NASDAQ	OFLX	Fri, Aug 3, 2018	89.30	90.79	87.50	88.98
3216	NASDAQ	OFLX	Thu, Aug 2, 2018	89.56	90.27	89.11	89.38
3215	NASDAQ	OFLX	Wed, Aug 1, 2018	91.01	92.08	88.97	90.00
3214	NASDAQ	OFLX	Tue, Jul 31, 2018	92.96	94.21	91.51	92.28
3213	NASDAQ	OFLX	Mon, Jul 30, 2018	93.10	94.97	92.27	92.45
3212	NASDAQ	OFLX	Fri, Jul 27, 2018	93.99	95.00	92.75	93.25
3211	NASDAQ	OFLX	Thu, Jul 26, 2018	92.01	93.64	92.01	93.33
3210	NASDAQ	OFLX	Wed, Jul 25, 2018	90.40	93.00	90.40	92.10
3209	NASDAQ	OFLX	Tue, Jul 24, 2018	87.76	92.49	87.76	90.51
3208	NASDAQ	OFLX	Mon, Jul 23, 2018	87.65	88.81	86.93	87.60
3207	NASDAQ	OFLX	Fri, Jul 20, 2018	85.12	89.00	83.93	88.35
3206	NASDAQ	OFLX	Thu, Jul 19, 2018	82.55	85.76	82.55	84.31
3205	NASDAQ	OFLX	Wed, Jul 18, 2018	84.64	85.19	83.01	83.96
3204	NASDAQ	OFLX	Tue, Jul 17, 2018	83.27	84.36	82.70	83.64
3203	NASDAQ	OFLX	Mon, Jul 16, 2018	83.04	83.34	82.00	83.34
3202	NASDAQ	OFLX	Fri, Jul 13, 2018	83.05	84.57	82.21	82.96
3201	NASDAQ	OFLX	Thu, Jul 12, 2018	84.29	84.29	81.81	82.83
3200	NASDAQ	OFLX	Wed, Jul 11, 2018	83.88	84.67	82.14	83.93
3199	NASDAQ	OFLX	Tue, Jul 10, 2018	85.34	85.96	82.97	84.33
3198	NASDAQ	OFLX	Mon, Jul 9, 2018	83.25	85.88	81.78	85.12
3197	NASDAQ	OFLX	Fri, Jul 6, 2018	80.75	84.35	80.75	83.20
3196	NASDAQ	OFLX	Thu, Jul 5, 2018	78.50	80.98	78.50	80.70
3195	NASDAQ	OFLX	Tue, Jul 3, 2018	80.01	80.43	76.96	78.43
3194	NASDAQ	OFLX	Mon, Jul 2, 2018	78.51	80.20	78.51	79.54
3193	NASDAQ	OFLX	Fri, Jun 29, 2018	78.70	79.95	77.54	79.11
3192	NASDAQ	OFLX	Thu, Jun 28, 2018	78.48	79.44	77.35	78.00
3191	NASDAQ	OFLX	Wed, Jun 27, 2018	76.56	79.96	76.04	78.64
3190	NASDAQ	OFLX	Tue, Jun 26, 2018	74.39	77.87	74.30	76.70
3189	NASDAQ	OFLX	Mon, Jun 25, 2018	71.50	74.63	70.70	74.17
3188	NASDAQ	OFLX	Fri, Jun 22, 2018	71.44	72.26	70.99	71.99
3187	NASDAQ	OFLX	Thu, Jun 21, 2018	69.55	72.00	69.40	70.71
3186	NASDAQ	OFLX	Wed, Jun 20, 2018	69.04	70.78	68.78	70.10
3185	NASDAQ	OFLX	Tue, Jun 19, 2018	69.13	71.53	67.38	68.85
3184	NASDAQ	OFLX	Mon, Jun 18, 2018	69.40	69.70	68.85	69.66
3183	NASDAQ	OFLX	Fri, Jun 15, 2018	68.37	70.17	67.70	69.70
3182	NASDAQ	OFLX	Thu, Jun 14, 2018	68.44	71.60	68.39	68.80
3181	NASDAQ	OFLX	Wed, Jun 13, 2018	69.10	69.67	68.22	68.36
3180	NASDAQ	OFLX	Tue, Jun 12, 2018	68.72	71.60	68.48	69.09
3179	NASDAQ	OFLX	Mon, Jun 11, 2018	69.21	69.21	68.25	68.46
3178	NASDAQ	OFLX	Fri, Jun 8, 2018	69.60	69.60	68.70	68.99
3177	NASDAQ	OFLX	Thu, Jun 7, 2018	70.22	70.62	69.00	69.61
3176	NASDAQ	OFLX	Wed, Jun 6, 2018	69.41	70.82	69.01	70.32
3175	NASDAQ	OFLX	Tue, Jun 5, 2018	69.78	70.50	68.21	69.42
3174	NASDAQ	OFLX	Mon, Jun 4, 2018	70.38	70.78	69.70	69.90
3173	NASDAQ	OFLX	Fri, Jun 1, 2018	70.08	71.92	69.18	70.04
3172	NASDAQ	OFLX	Thu, May 31, 2018	72.31	72.33	69.20	69.54
3171	NASDAQ	OFLX	Wed, May 30, 2018	71.77	73.07	71.00	72.42
3170	NASDAQ	OFLX	Tue, May 29, 2018	73.75	74.63	71.46	71.68
3169	NASDAQ	OFLX	Fri, May 25, 2018	71.64	74.47	71.64	74.28
3168	NASDAQ	OFLX	Thu, May 24, 2018	70.95	72.41	70.95	72.37
3167	NASDAQ	OFLX	Wed, May 23, 2018	70.89	71.86	70.60	71.73
3166	NASDAQ	OFLX	Tue, May 22, 2018	71.95	73.43	71.27	71.27
3165	NASDAQ	OFLX	Mon, May 21, 2018	72.03	73.44	70.85	71.74
3164	NASDAQ	OFLX	Fri, May 18, 2018	72.34	73.04	70.50	71.50
3163	NASDAQ	OFLX	Thu, May 17, 2018	74.67	74.67	71.44	71.99
3162	NASDAQ	OFLX	Wed, May 16, 2018	72.01	73.16	72.01	73.00
3161	NASDAQ	OFLX	Tue, May 15, 2018	72.60	72.60	71.18	72.10
3160	NASDAQ	OFLX	Mon, May 14, 2018	72.62	73.23	71.60	72.76
3159	NASDAQ	OFLX	Fri, May 11, 2018	70.40	72.90	70.40	72.36
3158	NASDAQ	OFLX	Thu, May 10, 2018	69.50	70.99	69.50	70.26
3157	NASDAQ	OFLX	Wed, May 9, 2018	68.22	69.35	68.00	69.33
3156	NASDAQ	OFLX	Tue, May 8, 2018	69.00	69.88	67.84	68.99
3155	NASDAQ	OFLX	Mon, May 7, 2018	68.96	69.81	68.86	69.12
3154	NASDAQ	OFLX	Fri, May 4, 2018	68.36	69.10	67.87	68.84
3153	NASDAQ	OFLX	Thu, May 3, 2018	68.19	68.78	68.07	68.78
3152	NASDAQ	OFLX	Wed, May 2, 2018	66.34	69.19	66.28	68.34
3151	NASDAQ	OFLX	Tue, May 1, 2018	65.90	67.17	65.30	66.70
3150	NASDAQ	OFLX	Mon, Apr 30, 2018	65.50	65.99	65.11	65.30
3149	NASDAQ	OFLX	Fri, Apr 27, 2018	66.15	66.36	65.16	65.66
3148	NASDAQ	OFLX	Thu, Apr 26, 2018	67.34	67.34	65.01	65.90
3147	NASDAQ	OFLX	Wed, Apr 25, 2018	65.76	66.97	65.76	66.97
3146	NASDAQ	OFLX	Tue, Apr 24, 2018	64.99	66.40	63.88	65.60
3145	NASDAQ	OFLX	Mon, Apr 23, 2018	65.00	65.27	63.71	65.04
3144	NASDAQ	OFLX	Fri, Apr 20, 2018	67.40	67.99	63.05	65.73
3143	NASDAQ	OFLX	Thu, Apr 19, 2018	68.06	69.94	66.51	69.70
3142	NASDAQ	OFLX	Wed, Apr 18, 2018	69.70	71.59	68.21	68.70
3141	NASDAQ	OFLX	Tue, Apr 17, 2018	66.98	69.70	66.98	69.68
3140	NASDAQ	OFLX	Mon, Apr 16, 2018	66.76	66.87	66.03	66.35
3139	NASDAQ	OFLX	Fri, Apr 13, 2018	66.63	66.75	65.00	66.50
3138	NASDAQ	OFLX	Thu, Apr 12, 2018	66.43	66.93	65.62	66.32
3137	NASDAQ	OFLX	Wed, Apr 11, 2018	65.01	66.35	65.01	66.01
3136	NASDAQ	OFLX	Tue, Apr 10, 2018	66.14	67.04	64.92	66.30
3135	NASDAQ	OFLX	Mon, Apr 9, 2018	65.36	66.26	63.61	65.45
3134	NASDAQ	OFLX	Fri, Apr 6, 2018	65.00	67.77	63.44	65.04
3133	NASDAQ	OFLX	Thu, Apr 5, 2018	65.49	66.66	64.27	66.26
3132	NASDAQ	OFLX	Wed, Apr 4, 2018	64.88	65.74	64.56	65.41
3131	NASDAQ	OFLX	Tue, Apr 3, 2018	65.34	66.08	65.05	65.37
3130	NASDAQ	OFLX	Mon, Apr 2, 2018	65.05	65.90	64.34	65.00
3129	NASDAQ	OFLX	Thu, Mar 29, 2018	65.68	65.68	65.00	65.10
3128	NASDAQ	OFLX	Wed, Mar 28, 2018	65.02	65.60	65.00	65.37
3127	NASDAQ	OFLX	Tue, Mar 27, 2018	65.34	66.40	65.00	65.00
3126	NASDAQ	OFLX	Mon, Mar 26, 2018	65.00	65.87	64.50	65.05
3125	NASDAQ	OFLX	Fri, Mar 23, 2018	65.37	66.02	64.58	65.00
3124	NASDAQ	OFLX	Thu, Mar 22, 2018	65.10	66.94	64.94	65.50
3123	NASDAQ	OFLX	Wed, Mar 21, 2018	65.34	66.78	65.13	66.25
3122	NASDAQ	OFLX	Tue, Mar 20, 2018	63.58	66.01	63.58	65.84
3121	NASDAQ	OFLX	Mon, Mar 19, 2018	65.13	65.72	64.34	65.55
3120	NASDAQ	OFLX	Fri, Mar 16, 2018	63.72	66.36	62.86	65.47
3119	NASDAQ	OFLX	Thu, Mar 15, 2018	63.67	64.00	62.95	63.52
3118	NASDAQ	OFLX	Wed, Mar 14, 2018	63.52	63.74	62.91	63.50
3117	NASDAQ	OFLX	Tue, Mar 13, 2018	63.68	64.20	62.50	63.11
3116	NASDAQ	OFLX	Mon, Mar 12, 2018	62.26	63.60	61.72	63.50
3115	NASDAQ	OFLX	Fri, Mar 9, 2018	61.15	63.13	61.15	62.33
3114	NASDAQ	OFLX	Thu, Mar 8, 2018	59.97	61.22	59.70	60.88
3113	NASDAQ	OFLX	Wed, Mar 7, 2018	58.34	60.97	58.34	59.65
3112	NASDAQ	OFLX	Tue, Mar 6, 2018	58.90	59.88	58.53	59.58
3111	NASDAQ	OFLX	Mon, Mar 5, 2018	58.02	59.75	57.39	58.75
3110	NASDAQ	OFLX	Fri, Mar 2, 2018	55.00	58.90	55.00	58.33
3109	NASDAQ	OFLX	Thu, Mar 1, 2018	55.90	60.42	55.00	55.29
3108	NASDAQ	OFLX	Wed, Feb 28, 2018	58.60	58.87	55.77	55.82
3107	NASDAQ	OFLX	Tue, Feb 27, 2018	59.88	59.99	57.13	58.48
3106	NASDAQ	OFLX	Mon, Feb 26, 2018	58.62	61.39	58.62	59.30
3105	NASDAQ	OFLX	Fri, Feb 23, 2018	60.12	60.12	57.40	58.46
3104	NASDAQ	OFLX	Thu, Feb 22, 2018	62.06	62.06	59.05	59.96
3103	NASDAQ	OFLX	Wed, Feb 21, 2018	60.55	62.16	60.00	60.00
3102	NASDAQ	OFLX	Tue, Feb 20, 2018	61.15	65.17	60.66	60.66
3101	NASDAQ	OFLX	Fri, Feb 16, 2018	60.72	62.40	60.52	61.55
3100	NASDAQ	OFLX	Thu, Feb 15, 2018	57.67	62.57	57.67	60.90
3099	NASDAQ	OFLX	Wed, Feb 14, 2018	55.36	57.96	54.38	56.91
3098	NASDAQ	OFLX	Tue, Feb 13, 2018	55.20	55.31	53.81	55.02
3097	NASDAQ	OFLX	Mon, Feb 12, 2018	55.19	56.52	55.19	55.60
3096	NASDAQ	OFLX	Fri, Feb 9, 2018	59.00	59.00	53.50	54.77
3095	NASDAQ	OFLX	Thu, Feb 8, 2018	60.45	60.69	58.46	58.50
3094	NASDAQ	OFLX	Wed, Feb 7, 2018	57.95	60.40	57.71	60.34
3093	NASDAQ	OFLX	Tue, Feb 6, 2018	57.23	58.05	56.11	57.82
3092	NASDAQ	OFLX	Mon, Feb 5, 2018	60.36	61.38	58.00	58.15
3091	NASDAQ	OFLX	Fri, Feb 2, 2018	63.41	63.94	59.78	60.50
3090	NASDAQ	OFLX	Thu, Feb 1, 2018	61.91	62.54	61.46	62.43
3089	NASDAQ	OFLX	Wed, Jan 31, 2018	61.78	62.58	60.94	61.16
3088	NASDAQ	OFLX	Tue, Jan 30, 2018	61.11	62.05	59.61	61.62
3087	NASDAQ	OFLX	Mon, Jan 29, 2018	63.60	63.65	61.33	61.52
3086	NASDAQ	OFLX	Fri, Jan 26, 2018	63.67	64.62	62.02	63.00
3085	NASDAQ	OFLX	Thu, Jan 25, 2018	64.40	64.60	63.00	63.00
3084	NASDAQ	OFLX	Wed, Jan 24, 2018	64.62	64.96	64.14	64.20
3083	NASDAQ	OFLX	Tue, Jan 23, 2018	64.88	66.10	64.00	64.61
3082	NASDAQ	OFLX	Mon, Jan 22, 2018	64.66	67.00	64.33	65.20
3081	NASDAQ	OFLX	Fri, Jan 19, 2018	63.49	65.87	63.49	64.63
3080	NASDAQ	OFLX	Thu, Jan 18, 2018	64.77	66.00	63.33	63.33
3079	NASDAQ	OFLX	Wed, Jan 17, 2018	65.29	66.30	64.27	65.05
3078	NASDAQ	OFLX	Tue, Jan 16, 2018	66.56	67.87	64.66	65.05
3077	NASDAQ	OFLX	Fri, Jan 12, 2018	65.94	68.96	65.92	66.20
3076	NASDAQ	OFLX	Thu, Jan 11, 2018	65.77	66.65	65.46	65.80
3075	NASDAQ	OFLX	Wed, Jan 10, 2018	66.69	66.75	65.43	65.57
3074	NASDAQ	OFLX	Tue, Jan 9, 2018	66.97	68.33	65.30	65.84
3073	NASDAQ	OFLX	Mon, Jan 8, 2018	68.40	69.23	66.81	66.87
3072	NASDAQ	OFLX	Fri, Jan 5, 2018	68.38	69.20	67.51	68.55
3071	NASDAQ	OFLX	Thu, Jan 4, 2018	69.99	70.50	67.62	68.49
3070	NASDAQ	OFLX	Wed, Jan 3, 2018	69.66	70.61	68.84	69.33
3069	NASDAQ	OFLX	Tue, Jan 2, 2018	71.50	72.52	69.29	69.71
3068	NASDAQ	OFLX	Fri, Dec 29, 2017	72.00	72.05	70.78	71.41
3067	NASDAQ	OFLX	Thu, Dec 28, 2017	72.00	72.00	70.78	71.78
3066	NASDAQ	OFLX	Wed, Dec 27, 2017	71.72	74.25	71.46	71.88
3065	NASDAQ	OFLX	Tue, Dec 26, 2017	71.79	71.79	70.21	71.05
3064	NASDAQ	OFLX	Fri, Dec 22, 2017	73.86	74.43	71.05	71.92
3063	NASDAQ	OFLX	Thu, Dec 21, 2017	72.77	76.63	72.77	74.36
3062	NASDAQ	OFLX	Wed, Dec 20, 2017	73.24	74.24	72.22	72.77
3061	NASDAQ	OFLX	Tue, Dec 19, 2017	73.50	73.50	71.40	72.93
3060	NASDAQ	OFLX	Mon, Dec 18, 2017	68.85	71.85	68.85	71.85
3059	NASDAQ	OFLX	Fri, Dec 15, 2017	66.00	69.39	65.10	69.06
3058	NASDAQ	OFLX	Thu, Dec 14, 2017	66.46	66.66	64.44	66.17
3057	NASDAQ	OFLX	Wed, Dec 13, 2017	63.76	66.90	62.67	66.48
3056	NASDAQ	OFLX	Tue, Dec 12, 2017	61.37	64.16	61.37	63.54
3055	NASDAQ	OFLX	Mon, Dec 11, 2017	61.75	62.50	61.39	61.83
3054	NASDAQ	OFLX	Fri, Dec 8, 2017	63.10	64.90	61.44	61.44
3053	NASDAQ	OFLX	Thu, Dec 7, 2017	61.98	62.50	60.88	62.17
3052	NASDAQ	OFLX	Wed, Dec 6, 2017	62.10	62.10	60.80	61.03
3051	NASDAQ	OFLX	Tue, Dec 5, 2017	63.20	63.85	62.25	62.61
3050	NASDAQ	OFLX	Mon, Dec 4, 2017	64.22	64.50	63.22	63.80
3049	NASDAQ	OFLX	Fri, Dec 1, 2017	64.50	64.99	62.40	63.99
3048	NASDAQ	OFLX	Thu, Nov 30, 2017	64.46	64.99	63.71	64.58
3047	NASDAQ	OFLX	Wed, Nov 29, 2017	64.64	65.32	64.31	65.13
3046	NASDAQ	OFLX	Tue, Nov 28, 2017	63.76	65.00	63.46	64.80
3045	NASDAQ	OFLX	Mon, Nov 27, 2017	65.63	66.29	63.92	64.03
3044	NASDAQ	OFLX	Fri, Nov 24, 2017	65.87	67.19	65.87	67.10
3043	NASDAQ	OFLX	Wed, Nov 22, 2017	65.24	66.60	64.24	66.20
3042	NASDAQ	OFLX	Tue, Nov 21, 2017	64.55	65.87	64.55	65.06
3041	NASDAQ	OFLX	Mon, Nov 20, 2017	65.21	66.00	64.75	65.15
3040	NASDAQ	OFLX	Fri, Nov 17, 2017	64.32	66.32	64.32	66.18
3039	NASDAQ	OFLX	Thu, Nov 16, 2017	64.50	66.00	64.38	64.53
3038	NASDAQ	OFLX	Wed, Nov 15, 2017	64.92	64.92	63.04	64.37
3037	NASDAQ	OFLX	Tue, Nov 14, 2017	64.40	65.80	64.40	65.28
3036	NASDAQ	OFLX	Mon, Nov 13, 2017	64.59	65.84	64.33	64.64
3035	NASDAQ	OFLX	Fri, Nov 10, 2017	65.12	65.12	64.04	64.29
3034	NASDAQ	OFLX	Thu, Nov 9, 2017	64.46	65.95	64.02	64.59
3033	NASDAQ	OFLX	Wed, Nov 8, 2017	65.77	67.04	64.30	64.75
3032	NASDAQ	OFLX	Tue, Nov 7, 2017	66.70	67.79	65.63	66.02
3031	NASDAQ	OFLX	Mon, Nov 6, 2017	66.43	67.10	65.79	66.64
3030	NASDAQ	OFLX	Fri, Nov 3, 2017	67.32	68.62	65.90	66.53
3029	NASDAQ	OFLX	Thu, Nov 2, 2017	65.10	67.87	65.10	67.51
3028	NASDAQ	OFLX	Wed, Nov 1, 2017	64.60	66.75	64.01	66.20
3027	NASDAQ	OFLX	Tue, Oct 31, 2017	63.37	65.69	62.16	64.49
3026	NASDAQ	OFLX	Mon, Oct 30, 2017	64.57	68.27	63.13	63.36
3025	NASDAQ	OFLX	Fri, Oct 27, 2017	65.53	66.80	64.72	64.96
3024	NASDAQ	OFLX	Thu, Oct 26, 2017	67.18	68.69	65.55	65.80
3023	NASDAQ	OFLX	Wed, Oct 25, 2017	66.84	66.84	65.01	66.55
3022	NASDAQ	OFLX	Tue, Oct 24, 2017	65.40	67.40	64.73	66.66
3021	NASDAQ	OFLX	Mon, Oct 23, 2017	65.55	67.65	64.48	64.52
3020	NASDAQ	OFLX	Fri, Oct 20, 2017	65.08	66.78	65.04	65.49
3019	NASDAQ	OFLX	Thu, Oct 19, 2017	63.60	65.28	62.43	64.44
3018	NASDAQ	OFLX	Wed, Oct 18, 2017	63.09	65.01	63.09	63.50
3017	NASDAQ	OFLX	Tue, Oct 17, 2017	61.43	63.83	61.43	63.55
3016	NASDAQ	OFLX	Mon, Oct 16, 2017	61.99	62.82	61.22	62.13
3015	NASDAQ	OFLX	Fri, Oct 13, 2017	63.30	64.38	61.67	62.00
3014	NASDAQ	OFLX	Thu, Oct 12, 2017	64.93	65.50	61.90	63.50
3013	NASDAQ	OFLX	Wed, Oct 11, 2017	66.57	66.57	64.65	64.65
3012	NASDAQ	OFLX	Tue, Oct 10, 2017	66.65	66.98	65.96	66.18
3011	NASDAQ	OFLX	Mon, Oct 9, 2017	67.50	67.60	66.40	66.85
3010	NASDAQ	OFLX	Fri, Oct 6, 2017	70.09	70.09	67.63	67.93
3009	NASDAQ	OFLX	Thu, Oct 5, 2017	70.03	70.46	69.66	69.80
3008	NASDAQ	OFLX	Wed, Oct 4, 2017	70.77	70.94	69.08	70.05
3007	NASDAQ	OFLX	Tue, Oct 3, 2017	73.27	73.40	69.66	70.16
3006	NASDAQ	OFLX	Mon, Oct 2, 2017	71.80	73.45	71.80	72.87
3005	NASDAQ	OFLX	Fri, Sep 29, 2017	71.95	72.65	71.40	71.84
3004	NASDAQ	OFLX	Thu, Sep 28, 2017	74.55	74.55	73.00	73.06
3003	NASDAQ	OFLX	Wed, Sep 27, 2017	71.47	74.25	71.47	74.25
3002	NASDAQ	OFLX	Tue, Sep 26, 2017	70.29	72.29	70.29	71.41
3001	NASDAQ	OFLX	Mon, Sep 25, 2017	68.31	71.24	65.86	70.22
3000	NASDAQ	OFLX	Fri, Sep 22, 2017	68.25	68.90	67.26	68.51
2999	NASDAQ	OFLX	Thu, Sep 21, 2017	69.10	69.10	67.38	68.45
2998	NASDAQ	OFLX	Wed, Sep 20, 2017	68.36	69.39	67.32	69.09
2997	NASDAQ	OFLX	Tue, Sep 19, 2017	68.29	68.34	67.62	68.34
2996	NASDAQ	OFLX	Mon, Sep 18, 2017	65.91	68.50	65.91	68.02
2995	NASDAQ	OFLX	Fri, Sep 15, 2017	64.99	66.25	64.45	66.14
2994	NASDAQ	OFLX	Thu, Sep 14, 2017	62.90	65.00	62.10	64.80
2993	NASDAQ	OFLX	Wed, Sep 13, 2017	60.96	63.19	60.96	63.09
2992	NASDAQ	OFLX	Tue, Sep 12, 2017	60.00	61.05	60.00	60.70
2991	NASDAQ	OFLX	Mon, Sep 11, 2017	58.61	59.97	58.41	59.83
2990	NASDAQ	OFLX	Fri, Sep 8, 2017	58.79	59.06	57.86	58.48
2989	NASDAQ	OFLX	Thu, Sep 7, 2017	57.89	58.76	57.70	58.39
2988	NASDAQ	OFLX	Wed, Sep 6, 2017	57.60	57.97	57.09	57.97
2987	NASDAQ	OFLX	Tue, Sep 5, 2017	58.03	58.03	56.77	57.33
2986	NASDAQ	OFLX	Fri, Sep 1, 2017	58.48	58.65	57.51	57.70
2985	NASDAQ	OFLX	Thu, Aug 31, 2017	58.45	58.45	57.78	57.99
2984	NASDAQ	OFLX	Wed, Aug 30, 2017	57.40	57.40	56.15	57.39
2983	NASDAQ	OFLX	Tue, Aug 29, 2017	57.00	57.19	56.41	56.41
2982	NASDAQ	OFLX	Mon, Aug 28, 2017	56.39	57.31	56.39	57.31
2981	NASDAQ	OFLX	Fri, Aug 25, 2017	56.74	57.09	56.18	57.00
2980	NASDAQ	OFLX	Thu, Aug 24, 2017	57.19	57.26	56.55	56.95
2979	NASDAQ	OFLX	Wed, Aug 23, 2017	56.56	57.07	56.56	57.07
2978	NASDAQ	OFLX	Tue, Aug 22, 2017	57.17	57.81	56.83	57.25
2977	NASDAQ	OFLX	Mon, Aug 21, 2017	57.42	57.50	56.86	56.90
2976	NASDAQ	OFLX	Fri, Aug 18, 2017	56.89	57.44	56.70	57.44
2975	NASDAQ	OFLX	Thu, Aug 17, 2017	56.89	57.90	56.08	57.38
2974	NASDAQ	OFLX	Wed, Aug 16, 2017	58.80	58.80	56.92	57.30
2973	NASDAQ	OFLX	Tue, Aug 15, 2017	58.62	59.00	57.88	58.79
2972	NASDAQ	OFLX	Mon, Aug 14, 2017	58.79	59.27	58.79	59.04
2971	NASDAQ	OFLX	Fri, Aug 11, 2017	59.15	60.83	58.09	58.81
2970	NASDAQ	OFLX	Thu, Aug 10, 2017	58.93	59.65	58.74	59.07
2969	NASDAQ	OFLX	Wed, Aug 9, 2017	59.36	60.13	58.38	59.04
2968	NASDAQ	OFLX	Tue, Aug 8, 2017	59.58	59.58	58.29	59.22
2967	NASDAQ	OFLX	Mon, Aug 7, 2017	59.50	59.60	58.92	59.41
2966	NASDAQ	OFLX	Fri, Aug 4, 2017	59.09	60.01	58.95	59.62
2965	NASDAQ	OFLX	Thu, Aug 3, 2017	58.78	60.81	58.78	59.10
2964	NASDAQ	OFLX	Wed, Aug 2, 2017	60.24	60.24	58.40	58.89
2963	NASDAQ	OFLX	Tue, Aug 1, 2017	60.05	60.64	60.00	60.50
2962	NASDAQ	OFLX	Mon, Jul 31, 2017	60.50	60.62	59.96	60.04
2961	NASDAQ	OFLX	Fri, Jul 28, 2017	60.80	60.82	59.51	60.52
2960	NASDAQ	OFLX	Thu, Jul 27, 2017	58.88	61.07	58.23	60.47
2959	NASDAQ	OFLX	Wed, Jul 26, 2017	58.45	60.55	57.66	59.46
2958	NASDAQ	OFLX	Tue, Jul 25, 2017	58.81	59.89	58.00	58.21
2957	NASDAQ	OFLX	Mon, Jul 24, 2017	57.70	58.76	57.26	58.32
2956	NASDAQ	OFLX	Fri, Jul 21, 2017	68.63	68.63	55.49	58.11
2955	NASDAQ	OFLX	Thu, Jul 20, 2017	69.75	70.08	68.55	68.55
2954	NASDAQ	OFLX	Wed, Jul 19, 2017	67.89	70.34	61.85	69.60
2953	NASDAQ	OFLX	Tue, Jul 18, 2017	68.82	70.80	68.05	68.39
2952	NASDAQ	OFLX	Mon, Jul 17, 2017	68.80	69.00	68.50	69.00
2951	NASDAQ	OFLX	Fri, Jul 14, 2017	68.95	69.80	67.91	68.50
2950	NASDAQ	OFLX	Thu, Jul 13, 2017	68.10	69.12	67.91	68.99
2949	NASDAQ	OFLX	Wed, Jul 12, 2017	67.59	68.49	66.85	68.49
2948	NASDAQ	OFLX	Tue, Jul 11, 2017	68.80	68.80	67.45	67.45
2947	NASDAQ	OFLX	Mon, Jul 10, 2017	67.49	67.77	65.90	67.20
2946	NASDAQ	OFLX	Fri, Jul 7, 2017	66.25	67.66	66.25	67.53
2945	NASDAQ	OFLX	Thu, Jul 6, 2017	65.50	67.87	65.25	66.61
2944	NASDAQ	OFLX	Wed, Jul 5, 2017	64.79	65.40	63.86	65.10
2943	NASDAQ	OFLX	Mon, Jul 3, 2017	64.57	64.72	63.22	64.72
2942	NASDAQ	OFLX	Fri, Jun 30, 2017	64.61	64.61	63.85	64.40
2941	NASDAQ	OFLX	Thu, Jun 29, 2017	64.90	65.30	63.62	64.30
2940	NASDAQ	OFLX	Wed, Jun 28, 2017	63.96	64.65	63.96	64.48
2939	NASDAQ	OFLX	Tue, Jun 27, 2017	65.28	65.28	63.63	64.28
2938	NASDAQ	OFLX	Mon, Jun 26, 2017	65.01	65.42	63.23	64.50
2937	NASDAQ	OFLX	Fri, Jun 23, 2017	64.36	65.70	63.72	65.33
2936	NASDAQ	OFLX	Thu, Jun 22, 2017	63.78	64.30	63.76	64.15
2935	NASDAQ	OFLX	Wed, Jun 21, 2017	64.25	64.45	63.50	63.80
2934	NASDAQ	OFLX	Tue, Jun 20, 2017	63.84	65.50	62.71	63.99
2933	NASDAQ	OFLX	Mon, Jun 19, 2017	63.32	65.58	63.32	64.15
2932	NASDAQ	OFLX	Fri, Jun 16, 2017	62.52	65.25	61.64	64.66
2931	NASDAQ	OFLX	Thu, Jun 15, 2017	62.55	63.25	62.00	63.25
2930	NASDAQ	OFLX	Wed, Jun 14, 2017	62.95	62.95	61.41	62.40
2929	NASDAQ	OFLX	Tue, Jun 13, 2017	62.52	63.88	61.38	62.39
2928	NASDAQ	OFLX	Mon, Jun 12, 2017	62.37	62.71	61.35	62.36
2927	NASDAQ	OFLX	Fri, Jun 9, 2017	63.00	63.99	62.21	63.62
2926	NASDAQ	OFLX	Thu, Jun 8, 2017	61.53	63.14	61.25	63.12
2925	NASDAQ	OFLX	Wed, Jun 7, 2017	61.37	61.84	60.50	61.52
2924	NASDAQ	OFLX	Tue, Jun 6, 2017	60.00	61.43	59.91	61.26
2923	NASDAQ	OFLX	Mon, Jun 5, 2017	61.55	62.90	60.07	60.30
2922	NASDAQ	OFLX	Fri, Jun 2, 2017	61.49	62.50	61.00	61.70
2921	NASDAQ	OFLX	Thu, Jun 1, 2017	62.00	62.50	61.01	61.34
2920	NASDAQ	OFLX	Wed, May 31, 2017	61.38	62.00	61.10	61.22
2919	NASDAQ	OFLX	Tue, May 30, 2017	60.34	66.37	59.95	61.45
2918	NASDAQ	OFLX	Fri, May 26, 2017	60.00	60.75	59.58	60.40
2917	NASDAQ	OFLX	Thu, May 25, 2017	57.98	61.85	57.98	60.70
2916	NASDAQ	OFLX	Wed, May 24, 2017	58.70	61.00	58.70	60.95
2915	NASDAQ	OFLX	Tue, May 23, 2017	58.65	59.50	57.59	58.81
2914	NASDAQ	OFLX	Mon, May 22, 2017	59.50	60.61	59.00	59.25
2913	NASDAQ	OFLX	Fri, May 19, 2017	58.73	59.20	58.11	58.95
2912	NASDAQ	OFLX	Thu, May 18, 2017	59.29	59.29	58.50	58.98
2911	NASDAQ	OFLX	Wed, May 17, 2017	59.15	59.67	58.04	58.69
2910	NASDAQ	OFLX	Tue, May 16, 2017	59.51	59.99	59.00	59.44
2909	NASDAQ	OFLX	Mon, May 15, 2017	58.36	59.49	57.12	59.49
2908	NASDAQ	OFLX	Fri, May 12, 2017	57.95	58.00	57.70	58.00
2907	NASDAQ	OFLX	Thu, May 11, 2017	58.91	58.91	58.00	58.68
2906	NASDAQ	OFLX	Wed, May 10, 2017	59.10	60.23	58.53	58.90
2905	NASDAQ	OFLX	Tue, May 9, 2017	58.09	59.86	56.67	59.54
2904	NASDAQ	OFLX	Mon, May 8, 2017	57.78	58.55	57.00	58.00
2903	NASDAQ	OFLX	Fri, May 5, 2017	57.37	58.11	57.00	57.00
2902	NASDAQ	OFLX	Thu, May 4, 2017	56.76	57.70	56.38	57.40
2901	NASDAQ	OFLX	Wed, May 3, 2017	56.66	57.34	56.34	56.34
2900	NASDAQ	OFLX	Tue, May 2, 2017	55.73	57.24	55.22	56.30
2899	NASDAQ	OFLX	Mon, May 1, 2017	56.50	56.55	55.58	55.79
2898	NASDAQ	OFLX	Fri, Apr 28, 2017	55.59	56.40	55.57	56.17
2897	NASDAQ	OFLX	Thu, Apr 27, 2017	58.29	58.29	52.23	56.37
2896	NASDAQ	OFLX	Wed, Apr 26, 2017	57.39	59.55	57.39	58.42
2895	NASDAQ	OFLX	Tue, Apr 25, 2017	56.25	59.18	56.11	57.50
2894	NASDAQ	OFLX	Mon, Apr 24, 2017	51.50	56.00	51.50	55.15
2893	NASDAQ	OFLX	Fri, Apr 21, 2017	49.00	51.11	48.76	50.47
2892	NASDAQ	OFLX	Thu, Apr 20, 2017	48.98	49.00	48.70	49.00
2891	NASDAQ	OFLX	Wed, Apr 19, 2017	49.17	49.95	47.44	47.44
2890	NASDAQ	OFLX	Tue, Apr 18, 2017	47.71	49.79	47.00	48.76
2889	NASDAQ	OFLX	Mon, Apr 17, 2017	47.14	47.50	47.00	47.45
2888	NASDAQ	OFLX	Thu, Apr 13, 2017	47.25	47.80	46.07	47.03
2887	NASDAQ	OFLX	Wed, Apr 12, 2017	47.25	47.56	47.00	47.09
2886	NASDAQ	OFLX	Tue, Apr 11, 2017	48.48	48.48	46.59	47.50
2885	NASDAQ	OFLX	Mon, Apr 10, 2017	47.01	48.44	47.00	47.64
2884	NASDAQ	OFLX	Fri, Apr 7, 2017	47.88	49.00	47.88	48.20
2883	NASDAQ	OFLX	Thu, Apr 6, 2017	47.56	49.00	47.05	47.68
2882	NASDAQ	OFLX	Wed, Apr 5, 2017	48.51	48.66	46.85	47.21
2881	NASDAQ	OFLX	Tue, Apr 4, 2017	46.99	49.46	46.18	48.02
2880	NASDAQ	OFLX	Mon, Apr 3, 2017	47.00	47.00	46.09	46.60
2879	NASDAQ	OFLX	Fri, Mar 31, 2017	46.76	47.94	46.76	47.79
2878	NASDAQ	OFLX	Thu, Mar 30, 2017	46.19	47.70	46.19	47.36
2877	NASDAQ	OFLX	Wed, Mar 29, 2017	46.10	46.49	45.91	46.31
2876	NASDAQ	OFLX	Tue, Mar 28, 2017	46.31	46.50	45.75	45.86
2875	NASDAQ	OFLX	Mon, Mar 27, 2017	46.69	46.69	44.55	46.45
2874	NASDAQ	OFLX	Fri, Mar 24, 2017	45.90	47.06	45.08	47.03
2873	NASDAQ	OFLX	Thu, Mar 23, 2017	45.70	46.88	45.45	45.78
2872	NASDAQ	OFLX	Wed, Mar 22, 2017	45.45	46.72	44.30	45.49
2871	NASDAQ	OFLX	Tue, Mar 21, 2017	45.86	46.78	45.00	45.15
2870	NASDAQ	OFLX	Mon, Mar 20, 2017	44.00	45.99	44.00	45.52
2869	NASDAQ	OFLX	Fri, Mar 17, 2017	43.48	44.37	43.10	44.25
2868	NASDAQ	OFLX	Thu, Mar 16, 2017	42.81	43.98	42.00	43.63
2867	NASDAQ	OFLX	Wed, Mar 15, 2017	43.02	43.90	41.87	42.76
2866	NASDAQ	OFLX	Tue, Mar 14, 2017	43.98	44.00	43.42	43.42
2865	NASDAQ	OFLX	Mon, Mar 13, 2017	42.83	43.90	42.83	43.77
2864	NASDAQ	OFLX	Fri, Mar 10, 2017	44.29	44.29	42.78	43.28
2863	NASDAQ	OFLX	Thu, Mar 9, 2017	44.20	44.52	43.84	43.84
2862	NASDAQ	OFLX	Wed, Mar 8, 2017	45.00	45.28	44.61	44.61
2861	NASDAQ	OFLX	Tue, Mar 7, 2017	46.83	46.83	44.40	44.40
2860	NASDAQ	OFLX	Mon, Mar 6, 2017	44.95	45.64	44.95	45.06
2859	NASDAQ	OFLX	Fri, Mar 3, 2017	49.95	49.95	45.56	46.66
2858	NASDAQ	OFLX	Thu, Mar 2, 2017	45.46	45.70	45.20	45.20
2857	NASDAQ	OFLX	Wed, Mar 1, 2017	45.81	46.37	45.49	45.80
2856	NASDAQ	OFLX	Tue, Feb 28, 2017	45.60	46.38	45.05	45.40
2855	NASDAQ	OFLX	Mon, Feb 27, 2017	44.85	46.50	44.80	46.49
2854	NASDAQ	OFLX	Fri, Feb 24, 2017	45.55	45.60	44.85	45.17
2853	NASDAQ	OFLX	Thu, Feb 23, 2017	44.82	46.50	44.82	45.10
2852	NASDAQ	OFLX	Wed, Feb 22, 2017	44.35	45.50	44.35	44.71
2851	NASDAQ	OFLX	Tue, Feb 21, 2017	45.74	46.11	45.32	45.89
2850	NASDAQ	OFLX	Fri, Feb 17, 2017	44.79	46.10	44.79	45.70
2849	NASDAQ	OFLX	Thu, Feb 16, 2017	45.10	45.10	44.14	44.28
2848	NASDAQ	OFLX	Wed, Feb 15, 2017	44.72	44.93	44.36	44.90
2847	NASDAQ	OFLX	Tue, Feb 14, 2017	45.20	45.35	44.23	44.23
2846	NASDAQ	OFLX	Mon, Feb 13, 2017	46.62	46.86	46.46	46.47
2845	NASDAQ	OFLX	Fri, Feb 10, 2017	46.65	47.50	46.53	46.80
2844	NASDAQ	OFLX	Thu, Feb 9, 2017	47.21	47.86	46.60	47.64
2843	NASDAQ	OFLX	Wed, Feb 8, 2017	48.00	48.00	47.10	47.96
2842	NASDAQ	OFLX	Tue, Feb 7, 2017	49.00	49.00	48.00	48.29
2841	NASDAQ	OFLX	Mon, Feb 6, 2017	49.09	49.55	48.81	48.81
2840	NASDAQ	OFLX	Fri, Feb 3, 2017	48.93	49.08	48.00	49.08
2839	NASDAQ	OFLX	Thu, Feb 2, 2017	47.94	50.39	47.94	48.64
2838	NASDAQ	OFLX	Wed, Feb 1, 2017	47.67	50.44	45.00	47.92
2837	NASDAQ	OFLX	Tue, Jan 31, 2017	48.55	48.55	47.12	47.43
2836	NASDAQ	OFLX	Mon, Jan 30, 2017	49.80	50.60	48.19	48.55
2835	NASDAQ	OFLX	Fri, Jan 27, 2017	49.04	50.00	48.60	50.00
2834	NASDAQ	OFLX	Thu, Jan 26, 2017	50.00	50.00	49.20	49.51
2833	NASDAQ	OFLX	Wed, Jan 25, 2017	50.00	50.00	50.00	50.00
2832	NASDAQ	OFLX	Tue, Jan 24, 2017	49.30	49.60	49.00	49.60
2831	NASDAQ	OFLX	Mon, Jan 23, 2017	49.01	49.01	48.00	48.00
2830	NASDAQ	OFLX	Fri, Jan 20, 2017	49.55	49.55	48.28	48.95
2829	NASDAQ	OFLX	Thu, Jan 19, 2017	49.21	50.30	49.21	49.55
2828	NASDAQ	OFLX	Wed, Jan 18, 2017	48.93	49.30	48.93	49.30
2827	NASDAQ	OFLX	Tue, Jan 17, 2017	50.41	50.48	49.76	49.76
2826	NASDAQ	OFLX	Fri, Jan 13, 2017	48.83	50.61	48.83	49.96
2825	NASDAQ	OFLX	Thu, Jan 12, 2017	51.01	51.11	49.16	49.83
2824	NASDAQ	OFLX	Wed, Jan 11, 2017	50.93	52.35	49.85	51.95
2823	NASDAQ	OFLX	Tue, Jan 10, 2017	49.70	51.27	49.70	50.93
2822	NASDAQ	OFLX	Mon, Jan 9, 2017	51.85	52.15	49.40	51.06
2821	NASDAQ	OFLX	Fri, Jan 6, 2017	52.38	52.38	47.61	51.90
2820	NASDAQ	OFLX	Thu, Jan 5, 2017	53.91	54.00	52.50	52.81
2819	NASDAQ	OFLX	Wed, Jan 4, 2017	54.04	54.89	53.58	53.87
2818	NASDAQ	OFLX	Tue, Jan 3, 2017	56.10	56.20	53.50	53.81
2817	NASDAQ	OFLX	Fri, Dec 30, 2016	54.02	56.09	54.02	55.76
2816	NASDAQ	OFLX	Thu, Dec 29, 2016	57.70	58.23	54.62	55.46
2815	NASDAQ	OFLX	Wed, Dec 28, 2016	57.75	57.97	56.84	57.55
2814	NASDAQ	OFLX	Tue, Dec 27, 2016	57.53	60.64	57.53	58.45
2813	NASDAQ	OFLX	Fri, Dec 23, 2016	58.42	58.50	57.63	58.05
2812	NASDAQ	OFLX	Thu, Dec 22, 2016	57.05	64.91	51.62	58.00
2811	NASDAQ	OFLX	Wed, Dec 21, 2016	53.35	59.05	53.35	56.45
2810	NASDAQ	OFLX	Tue, Dec 20, 2016	52.97	55.00	52.95	54.36
2809	NASDAQ	OFLX	Mon, Dec 19, 2016	52.37	53.50	51.00	53.11
2808	NASDAQ	OFLX	Fri, Dec 16, 2016	51.31	52.34	48.50	51.31
2807	NASDAQ	OFLX	Thu, Dec 15, 2016	49.90	50.70	49.90	50.57
2806	NASDAQ	OFLX	Wed, Dec 14, 2016	48.30	50.82	48.30	49.79
2805	NASDAQ	OFLX	Tue, Dec 13, 2016	47.01	48.88	47.01	48.40
2804	NASDAQ	OFLX	Mon, Dec 12, 2016	49.21	49.21	46.31	47.28
2803	NASDAQ	OFLX	Fri, Dec 9, 2016	48.17	50.83	48.17	49.10
2802	NASDAQ	OFLX	Thu, Dec 8, 2016	43.90	49.25	43.90	47.70
2801	NASDAQ	OFLX	Wed, Dec 7, 2016	44.32	47.00	43.91	45.40
2800	NASDAQ	OFLX	Tue, Dec 6, 2016	42.70	44.04	42.64	44.00
2799	NASDAQ	OFLX	Mon, Dec 5, 2016	40.83	43.32	40.83	43.32
2798	NASDAQ	OFLX	Fri, Dec 2, 2016	43.01	43.55	41.95	42.60
2797	NASDAQ	OFLX	Thu, Dec 1, 2016	45.03	46.04	43.50	43.61
2796	NASDAQ	OFLX	Wed, Nov 30, 2016	45.52	48.51	44.10	44.73
2795	NASDAQ	OFLX	Tue, Nov 29, 2016	45.51	46.16	44.60	45.20
2794	NASDAQ	OFLX	Mon, Nov 28, 2016	46.95	47.00	44.25	45.96
2793	NASDAQ	OFLX	Fri, Nov 25, 2016	46.44	48.35	46.05	46.98
2792	NASDAQ	OFLX	Wed, Nov 23, 2016	47.95	48.35	46.82	46.82
2791	NASDAQ	OFLX	Tue, Nov 22, 2016	43.55	50.26	43.49	45.89
2790	NASDAQ	OFLX	Mon, Nov 21, 2016	41.30	43.80	41.30	43.55
2789	NASDAQ	OFLX	Fri, Nov 18, 2016	44.20	44.20	40.41	41.20
2788	NASDAQ	OFLX	Thu, Nov 17, 2016	42.45	44.70	41.58	43.87
2787	NASDAQ	OFLX	Wed, Nov 16, 2016	41.50	42.56	41.36	42.56
2786	NASDAQ	OFLX	Tue, Nov 15, 2016	41.84	41.84	38.50	41.33
2785	NASDAQ	OFLX	Mon, Nov 14, 2016	42.13	42.13	39.99	41.55
2784	NASDAQ	OFLX	Fri, Nov 11, 2016	40.62	42.09	39.15	41.73
2783	NASDAQ	OFLX	Thu, Nov 10, 2016	38.70	41.91	38.55	40.85
2782	NASDAQ	OFLX	Wed, Nov 9, 2016	37.88	38.75	37.28	38.69
2781	NASDAQ	OFLX	Tue, Nov 8, 2016	37.06	38.44	37.04	38.20
2780	NASDAQ	OFLX	Mon, Nov 7, 2016	37.03	38.56	36.73	37.92
2779	NASDAQ	OFLX	Fri, Nov 4, 2016	35.45	37.87	35.45	36.84
2778	NASDAQ	OFLX	Thu, Nov 3, 2016	37.92	37.92	36.49	36.49
2777	NASDAQ	OFLX	Wed, Nov 2, 2016	38.14	38.40	37.54	38.16
2776	NASDAQ	OFLX	Tue, Nov 1, 2016	38.00	38.52	34.62	38.10
2775	NASDAQ	OFLX	Mon, Oct 31, 2016	38.48	38.48	38.00	38.03
2774	NASDAQ	OFLX	Fri, Oct 28, 2016	38.46	38.70	38.46	38.70
2773	NASDAQ	OFLX	Thu, Oct 27, 2016	38.70	38.70	38.50	38.52
2772	NASDAQ	OFLX	Wed, Oct 26, 2016	38.62	38.70	38.52	38.61
2771	NASDAQ	OFLX	Tue, Oct 25, 2016	38.60	38.74	38.43	38.53
2770	NASDAQ	OFLX	Mon, Oct 24, 2016	38.50	38.68	38.25	38.50
2769	NASDAQ	OFLX	Fri, Oct 21, 2016	38.06	38.44	37.89	38.44
2768	NASDAQ	OFLX	Thu, Oct 20, 2016	38.66	38.89	37.82	38.24
2767	NASDAQ	OFLX	Wed, Oct 19, 2016	38.52	38.90	38.18	38.71
2766	NASDAQ	OFLX	Tue, Oct 18, 2016	38.36	38.55	38.36	38.55
2765	NASDAQ	OFLX	Mon, Oct 17, 2016	38.36	38.54	38.29	38.42
2764	NASDAQ	OFLX	Fri, Oct 14, 2016	38.48	38.48	37.60	38.11
2763	NASDAQ	OFLX	Thu, Oct 13, 2016	38.12	38.57	38.00	38.26
2762	NASDAQ	OFLX	Wed, Oct 12, 2016	38.30	38.53	38.30	38.36
2761	NASDAQ	OFLX	Tue, Oct 11, 2016	38.25	38.29	38.00	38.29
2760	NASDAQ	OFLX	Mon, Oct 10, 2016	38.21	38.59	38.01	38.25
2759	NASDAQ	OFLX	Fri, Oct 7, 2016	38.32	38.43	38.24	38.24
2758	NASDAQ	OFLX	Thu, Oct 6, 2016	38.30	38.35	38.24	38.24
2757	NASDAQ	OFLX	Wed, Oct 5, 2016	38.58	38.58	38.14	38.16
2756	NASDAQ	OFLX	Tue, Oct 4, 2016	38.02	38.05	37.90	38.05
2755	NASDAQ	OFLX	Mon, Oct 3, 2016	38.25	38.31	38.19	38.19
2754	NASDAQ	OFLX	Fri, Sep 30, 2016	38.21	38.60	38.21	38.56
2753	NASDAQ	OFLX	Thu, Sep 29, 2016	38.00	38.18	37.92	38.18
2752	NASDAQ	OFLX	Wed, Sep 28, 2016	38.22	38.24	37.46	38.00
2751	NASDAQ	OFLX	Tue, Sep 27, 2016	38.25	38.59	38.00	38.21
2750	NASDAQ	OFLX	Mon, Sep 26, 2016	38.21	38.59	37.63	38.07
2749	NASDAQ	OFLX	Fri, Sep 23, 2016	38.05	38.58	38.05	38.36
2748	NASDAQ	OFLX	Thu, Sep 22, 2016	38.50	38.50	38.11	38.11
2747	NASDAQ	OFLX	Wed, Sep 21, 2016	38.23	38.37	38.00	38.04
2746	NASDAQ	OFLX	Tue, Sep 20, 2016	38.48	38.48	37.14	37.90
2745	NASDAQ	OFLX	Mon, Sep 19, 2016	37.51	38.07	37.00	37.39
2744	NASDAQ	OFLX	Fri, Sep 16, 2016	37.21	37.75	37.00	37.75
2743	NASDAQ	OFLX	Thu, Sep 15, 2016	37.02	37.19	36.10	37.11
2742	NASDAQ	OFLX	Wed, Sep 14, 2016	35.44	37.00	35.44	37.00
2741	NASDAQ	OFLX	Tue, Sep 13, 2016	37.80	37.80	36.10	36.10
2740	NASDAQ	OFLX	Mon, Sep 12, 2016	37.80	38.00	37.80	38.00
2739	NASDAQ	OFLX	Fri, Sep 9, 2016	38.01	38.01	37.80	37.80
2738	NASDAQ	OFLX	Thu, Sep 8, 2016	38.34	38.43	37.80	38.43
2737	NASDAQ	OFLX	Wed, Sep 7, 2016	38.40	38.40	38.07	38.10
2736	NASDAQ	OFLX	Tue, Sep 6, 2016	38.12	38.47	37.88	38.12
2735	NASDAQ	OFLX	Fri, Sep 2, 2016	38.38	38.48	37.89	37.94
2734	NASDAQ	OFLX	Thu, Sep 1, 2016	38.28	38.52	37.84	38.48
2733	NASDAQ	OFLX	Wed, Aug 31, 2016	37.90	38.41	37.80	38.29
2732	NASDAQ	OFLX	Tue, Aug 30, 2016	38.40	38.60	37.82	37.82
2731	NASDAQ	OFLX	Mon, Aug 29, 2016	38.16	38.38	38.16	38.16
2730	NASDAQ	OFLX	Fri, Aug 26, 2016	38.60	38.61	38.16	38.16
2729	NASDAQ	OFLX	Thu, Aug 25, 2016	38.46	38.98	37.90	38.55
2728	NASDAQ	OFLX	Wed, Aug 24, 2016	37.83	38.72	37.80	38.30
2727	NASDAQ	OFLX	Tue, Aug 23, 2016	37.68	38.15	37.15	37.83
2726	NASDAQ	OFLX	Mon, Aug 22, 2016	36.89	37.72	36.88	37.72
2725	NASDAQ	OFLX	Fri, Aug 19, 2016	35.52	36.67	35.52	36.33
2724	NASDAQ	OFLX	Thu, Aug 18, 2016	35.50	35.88	34.94	35.70
2723	NASDAQ	OFLX	Wed, Aug 17, 2016	35.08	35.59	35.08	35.38
2722	NASDAQ	OFLX	Tue, Aug 16, 2016	35.46	35.46	34.93	35.01
2721	NASDAQ	OFLX	Mon, Aug 15, 2016	36.30	36.30	35.12	35.47
2720	NASDAQ	OFLX	Fri, Aug 12, 2016	36.20	36.20	34.80	35.10
2719	NASDAQ	OFLX	Thu, Aug 11, 2016	35.39	36.29	35.39	36.28
2718	NASDAQ	OFLX	Wed, Aug 10, 2016	35.16	35.46	34.62	34.82
2717	NASDAQ	OFLX	Tue, Aug 9, 2016	35.35	36.10	35.11	36.03
2716	NASDAQ	OFLX	Mon, Aug 8, 2016	34.84	36.09	34.52	35.38
2715	NASDAQ	OFLX	Fri, Aug 5, 2016	35.68	35.93	35.52	35.90
2714	NASDAQ	OFLX	Thu, Aug 4, 2016	35.12	35.81	34.92	34.92
2713	NASDAQ	OFLX	Wed, Aug 3, 2016	35.15	35.31	34.44	35.08
2712	NASDAQ	OFLX	Tue, Aug 2, 2016	34.96	36.10	34.71	34.71
2711	NASDAQ	OFLX	Mon, Aug 1, 2016	34.00	35.46	34.00	34.81
2710	NASDAQ	OFLX	Fri, Jul 29, 2016	34.01	34.30	34.00	34.11
2709	NASDAQ	OFLX	Thu, Jul 28, 2016	34.14	34.34	34.05	34.14
2708	NASDAQ	OFLX	Wed, Jul 27, 2016	34.25	34.35	34.05	34.05
2707	NASDAQ	OFLX	Tue, Jul 26, 2016	34.19	34.30	34.01	34.10
2706	NASDAQ	OFLX	Mon, Jul 25, 2016	35.56	35.56	34.25	34.38
2705	NASDAQ	OFLX	Fri, Jul 22, 2016	36.24	36.55	35.40	35.96
2704	NASDAQ	OFLX	Thu, Jul 21, 2016	35.87	37.10	35.73	36.18
2703	NASDAQ	OFLX	Wed, Jul 20, 2016	36.46	36.70	35.02	36.70
2702	NASDAQ	OFLX	Tue, Jul 19, 2016	35.25	36.52	35.19	35.86
2701	NASDAQ	OFLX	Mon, Jul 18, 2016	36.00	36.00	35.50	35.83
2700	NASDAQ	OFLX	Fri, Jul 15, 2016	35.25	36.05	35.14	35.67
2699	NASDAQ	OFLX	Thu, Jul 14, 2016	35.64	36.40	35.00	35.43
2698	NASDAQ	OFLX	Wed, Jul 13, 2016	36.66	36.89	35.00	35.40
2697	NASDAQ	OFLX	Tue, Jul 12, 2016	35.91	37.60	35.49	36.63
2696	NASDAQ	OFLX	Mon, Jul 11, 2016	36.32	37.50	35.00	35.92
2695	NASDAQ	OFLX	Fri, Jul 8, 2016	37.06	37.45	35.51	36.30
2694	NASDAQ	OFLX	Thu, Jul 7, 2016	36.25	37.42	36.25	36.85
2693	NASDAQ	OFLX	Wed, Jul 6, 2016	36.50	36.61	35.63	36.26
2692	NASDAQ	OFLX	Tue, Jul 5, 2016	37.98	38.96	35.86	36.50
2691	NASDAQ	OFLX	Fri, Jul 1, 2016	37.92	38.37	37.76	37.81
2690	NASDAQ	OFLX	Thu, Jun 30, 2016	38.20	38.40	37.08	38.04
2689	NASDAQ	OFLX	Wed, Jun 29, 2016	38.82	39.42	37.79	38.50
2688	NASDAQ	OFLX	Tue, Jun 28, 2016	39.95	39.95	38.01	38.84
2687	NASDAQ	OFLX	Mon, Jun 27, 2016	38.51	38.89	38.25	38.58
2686	NASDAQ	OFLX	Fri, Jun 24, 2016	36.55	39.00	36.49	39.00
2685	NASDAQ	OFLX	Thu, Jun 23, 2016	37.65	37.70	36.73	36.96
2684	NASDAQ	OFLX	Wed, Jun 22, 2016	37.76	37.76	36.69	37.49
2683	NASDAQ	OFLX	Tue, Jun 21, 2016	37.24	37.99	37.24	37.40
2682	NASDAQ	OFLX	Mon, Jun 20, 2016	37.61	38.33	36.54	37.50
2681	NASDAQ	OFLX	Fri, Jun 17, 2016	37.69	38.00	35.08	37.74
2680	NASDAQ	OFLX	Thu, Jun 16, 2016	36.52	37.55	36.49	37.48
2679	NASDAQ	OFLX	Wed, Jun 15, 2016	36.75	37.60	36.15	37.43
2678	NASDAQ	OFLX	Tue, Jun 14, 2016	36.78	38.00	36.24	36.75
2677	NASDAQ	OFLX	Mon, Jun 13, 2016	36.63	36.91	36.11	36.75
2676	NASDAQ	OFLX	Fri, Jun 10, 2016	36.73	37.27	36.73	37.27
2675	NASDAQ	OFLX	Thu, Jun 9, 2016	36.74	37.23	36.55	36.84
2674	NASDAQ	OFLX	Wed, Jun 8, 2016	35.20	36.62	35.01	36.54
2673	NASDAQ	OFLX	Tue, Jun 7, 2016	34.75	35.25	34.04	35.00
2672	NASDAQ	OFLX	Mon, Jun 6, 2016	35.00	35.27	34.50	35.27
2671	NASDAQ	OFLX	Fri, Jun 3, 2016	34.92	35.00	34.09	35.00
2670	NASDAQ	OFLX	Thu, Jun 2, 2016	34.97	35.22	34.50	35.00
2669	NASDAQ	OFLX	Wed, Jun 1, 2016	34.21	34.98	34.12	34.86
2668	NASDAQ	OFLX	Tue, May 31, 2016	34.77	34.82	33.84	34.70
2667	NASDAQ	OFLX	Fri, May 27, 2016	34.07	34.99	32.50	34.99
2666	NASDAQ	OFLX	Thu, May 26, 2016	34.35	35.40	32.51	34.08
2665	NASDAQ	OFLX	Wed, May 25, 2016	35.16	35.16	32.06	34.19
2664	NASDAQ	OFLX	Tue, May 24, 2016	34.00	35.48	31.73	35.09
2663	NASDAQ	OFLX	Mon, May 23, 2016	33.60	34.00	33.37	33.65
2662	NASDAQ	OFLX	Fri, May 20, 2016	33.16	33.99	33.08	33.57
2661	NASDAQ	OFLX	Thu, May 19, 2016	32.68	34.05	32.68	32.80
2660	NASDAQ	OFLX	Wed, May 18, 2016	33.00	34.00	32.54	33.04
2659	NASDAQ	OFLX	Tue, May 17, 2016	34.42	34.49	32.61	33.03
2658	NASDAQ	OFLX	Mon, May 16, 2016	33.81	34.40	33.11	34.00
2657	NASDAQ	OFLX	Fri, May 13, 2016	33.48	35.00	33.11	33.50
2656	NASDAQ	OFLX	Thu, May 12, 2016	33.78	34.00	33.21	33.60
2655	NASDAQ	OFLX	Wed, May 11, 2016	34.03	34.67	33.00	33.54
2654	NASDAQ	OFLX	Tue, May 10, 2016	32.60	34.84	32.60	34.25
2653	NASDAQ	OFLX	Mon, May 9, 2016	34.77	34.77	32.52	32.67
2652	NASDAQ	OFLX	Fri, May 6, 2016	31.53	34.50	31.53	34.50
2651	NASDAQ	OFLX	Thu, May 5, 2016	32.64	32.99	31.66	32.58
2650	NASDAQ	OFLX	Wed, May 4, 2016	32.23	32.95	31.80	32.60
2649	NASDAQ	OFLX	Tue, May 3, 2016	31.64	32.95	31.64	32.02
2648	NASDAQ	OFLX	Mon, May 2, 2016	32.71	32.95	32.18	32.58
2647	NASDAQ	OFLX	Fri, Apr 29, 2016	34.74	34.74	32.40	32.94
2646	NASDAQ	OFLX	Thu, Apr 28, 2016	34.52	35.00	34.50	34.50
2645	NASDAQ	OFLX	Wed, Apr 27, 2016	34.76	34.88	34.50	34.55
2644	NASDAQ	OFLX	Tue, Apr 26, 2016	34.71	34.99	34.52	34.99
2643	NASDAQ	OFLX	Mon, Apr 25, 2016	34.50	34.99	34.50	34.52
2642	NASDAQ	OFLX	Fri, Apr 22, 2016	34.93	34.93	34.66	34.75
2641	NASDAQ	OFLX	Thu, Apr 21, 2016	35.12	35.58	34.53	34.67
2640	NASDAQ	OFLX	Wed, Apr 20, 2016	36.00	36.00	35.23	35.65
2639	NASDAQ	OFLX	Tue, Apr 19, 2016	36.00	36.00	35.53	36.00
2638	NASDAQ	OFLX	Mon, Apr 18, 2016	36.50	36.50	35.60	35.98
2637	NASDAQ	OFLX	Fri, Apr 15, 2016	35.74	36.00	35.74	35.91
2636	NASDAQ	OFLX	Thu, Apr 14, 2016	35.71	36.05	35.10	36.00
2635	NASDAQ	OFLX	Wed, Apr 13, 2016	35.29	35.90	35.29	35.53
2634	NASDAQ	OFLX	Tue, Apr 12, 2016	35.73	35.73	34.50	34.98
2633	NASDAQ	OFLX	Mon, Apr 11, 2016	35.44	36.60	34.84	35.80
2632	NASDAQ	OFLX	Fri, Apr 8, 2016	35.09	36.14	35.09	36.14
2631	NASDAQ	OFLX	Thu, Apr 7, 2016	35.01	35.01	34.95	35.00
2630	NASDAQ	OFLX	Wed, Apr 6, 2016	35.29	35.59	35.00	35.10
2629	NASDAQ	OFLX	Tue, Apr 5, 2016	34.75	34.75	34.75	35.37
2628	NASDAQ	OFLX	Mon, Apr 4, 2016	34.73	35.45	34.67	34.75
2627	NASDAQ	OFLX	Fri, Apr 1, 2016	34.78	35.15	34.66	34.66
2626	NASDAQ	OFLX	Thu, Mar 31, 2016	34.82	34.90	34.82	34.56
2625	NASDAQ	OFLX	Wed, Mar 30, 2016	34.75	35.19	34.56	34.56
2624	NASDAQ	OFLX	Tue, Mar 29, 2016	34.45	34.98	34.45	35.41
2623	NASDAQ	OFLX	Mon, Mar 28, 2016	35.10	35.10	34.87	35.09
2622	NASDAQ	OFLX	Thu, Mar 24, 2016	35.01	35.11	34.00	34.80
2621	NASDAQ	OFLX	Wed, Mar 23, 2016	34.75	34.75	34.56	34.59
2620	NASDAQ	OFLX	Tue, Mar 22, 2016	35.20	35.20	34.36	34.64
2619	NASDAQ	OFLX	Mon, Mar 21, 2016	34.61	34.96	34.21	34.93
2618	NASDAQ	OFLX	Fri, Mar 18, 2016	34.84	35.14	34.08	34.33
2617	NASDAQ	OFLX	Thu, Mar 17, 2016	33.98	34.94	33.67	34.68
2616	NASDAQ	OFLX	Wed, Mar 16, 2016	33.84	34.85	33.38	33.84
2615	NASDAQ	OFLX	Tue, Mar 15, 2016	34.66	34.66	34.66	34.12
2614	NASDAQ	OFLX	Mon, Mar 14, 2016	34.40	35.34	34.26	35.25
2613	NASDAQ	OFLX	Fri, Mar 11, 2016	34.71	35.22	34.43	35.05
2612	NASDAQ	OFLX	Thu, Mar 10, 2016	34.90	35.55	33.84	35.10
2611	NASDAQ	OFLX	Wed, Mar 9, 2016	35.36	35.36	33.04	35.10
2610	NASDAQ	OFLX	Tue, Mar 8, 2016	36.00	36.00	34.41	35.28
2609	NASDAQ	OFLX	Mon, Mar 7, 2016	32.80	35.46	32.80	35.28
2608	NASDAQ	OFLX	Fri, Mar 4, 2016	32.37	32.37	32.37	32.90
2607	NASDAQ	OFLX	Thu, Mar 3, 2016	32.54	32.54	32.54	32.37
2606	NASDAQ	OFLX	Wed, Mar 2, 2016	32.57	32.94	31.81	32.54
2605	NASDAQ	OFLX	Tue, Mar 1, 2016	32.04	32.04	32.04	32.78
2604	NASDAQ	OFLX	Mon, Feb 29, 2016	31.00	32.26	31.00	32.04
2603	NASDAQ	OFLX	Fri, Feb 26, 2016	31.68	32.30	30.22	30.79
2602	NASDAQ	OFLX	Thu, Feb 25, 2016	32.10	32.10	31.28	31.50
2601	NASDAQ	OFLX	Wed, Feb 24, 2016	31.28	32.10	31.28	31.70
2600	NASDAQ	OFLX	Tue, Feb 23, 2016	31.50	32.80	31.39	31.73
2599	NASDAQ	OFLX	Mon, Feb 22, 2016	33.54	34.29	31.70	31.70
2598	NASDAQ	OFLX	Fri, Feb 19, 2016	32.91	34.17	31.19	33.65
2597	NASDAQ	OFLX	Thu, Feb 18, 2016	33.15	33.37	32.70	32.79
2596	NASDAQ	OFLX	Wed, Feb 17, 2016	32.83	32.83	31.70	32.39
2595	NASDAQ	OFLX	Tue, Feb 16, 2016	33.01	33.80	32.18	33.02
2594	NASDAQ	OFLX	Fri, Feb 12, 2016	31.40	33.18	31.40	33.18
2593	NASDAQ	OFLX	Thu, Feb 11, 2016	30.97	31.92	29.78	31.87
2592	NASDAQ	OFLX	Wed, Feb 10, 2016	31.54	31.54	29.00	30.88
2591	NASDAQ	OFLX	Tue, Feb 9, 2016	30.47	32.44	30.47	31.00
2590	NASDAQ	OFLX	Mon, Feb 8, 2016	28.81	31.37	28.10	31.31
2589	NASDAQ	OFLX	Fri, Feb 5, 2016	30.23	30.53	28.75	28.77
2588	NASDAQ	OFLX	Thu, Feb 4, 2016	29.60	30.89	28.25	30.40
2587	NASDAQ	OFLX	Wed, Feb 3, 2016	29.86	30.75	29.47	29.95
2586	NASDAQ	OFLX	Tue, Feb 2, 2016	29.59	29.98	29.53	29.68
2585	NASDAQ	OFLX	Mon, Feb 1, 2016	29.51	30.00	29.06	29.53
2584	NASDAQ	OFLX	Fri, Jan 29, 2016	28.82	30.83	28.82	29.60
2583	NASDAQ	OFLX	Thu, Jan 28, 2016	28.69	29.45	28.41	28.74
2582	NASDAQ	OFLX	Wed, Jan 27, 2016	28.70	29.68	28.00	28.10
2581	NASDAQ	OFLX	Tue, Jan 26, 2016	28.85	29.67	28.50	28.74
2580	NASDAQ	OFLX	Mon, Jan 25, 2016	31.00	31.00	27.80	28.55
2579	NASDAQ	OFLX	Fri, Jan 22, 2016	30.54	32.06	29.62	30.68
2578	NASDAQ	OFLX	Thu, Jan 21, 2016	29.76	31.35	29.43	30.63
2577	NASDAQ	OFLX	Wed, Jan 20, 2016	28.14	29.99	27.51	29.58
2576	NASDAQ	OFLX	Tue, Jan 19, 2016	29.00	29.97	28.21	28.79
2575	NASDAQ	OFLX	Fri, Jan 15, 2016	28.99	29.78	28.35	29.00
2574	NASDAQ	OFLX	Thu, Jan 14, 2016	29.44	29.90	29.41	29.65
2573	NASDAQ	OFLX	Wed, Jan 13, 2016	30.42	32.30	29.00	29.01
2572	NASDAQ	OFLX	Tue, Jan 12, 2016	31.00	31.54	30.00	31.06
2571	NASDAQ	OFLX	Mon, Jan 11, 2016	29.92	31.40	28.62	30.88
2570	NASDAQ	OFLX	Fri, Jan 8, 2016	32.28	32.28	29.63	30.13
2569	NASDAQ	OFLX	Thu, Jan 7, 2016	31.78	33.39	31.75	32.16
2568	NASDAQ	OFLX	Wed, Jan 6, 2016	30.97	34.75	30.97	32.21
2567	NASDAQ	OFLX	Tue, Jan 5, 2016	32.25	32.58	31.10	31.63
2566	NASDAQ	OFLX	Mon, Jan 4, 2016	32.87	33.26	31.54	32.40
2565	NASDAQ	OFLX	Thu, Dec 31, 2015	34.50	34.84	32.34	33.01
2564	NASDAQ	OFLX	Wed, Dec 30, 2015	34.26	35.56	34.05	34.35
2563	NASDAQ	OFLX	Tue, Dec 29, 2015	34.83	35.90	34.83	35.47
2562	NASDAQ	OFLX	Mon, Dec 28, 2015	34.77	37.91	34.77	35.56
2561	NASDAQ	OFLX	Thu, Dec 24, 2015	36.75	37.80	35.68	36.16
2560	NASDAQ	OFLX	Wed, Dec 23, 2015	38.83	38.90	37.45	37.49
2559	NASDAQ	OFLX	Tue, Dec 22, 2015	39.15	39.29	38.04	38.95
2558	NASDAQ	OFLX	Mon, Dec 21, 2015	39.63	39.64	38.51	38.51
2557	NASDAQ	OFLX	Fri, Dec 18, 2015	38.80	39.15	38.47	39.15
2556	NASDAQ	OFLX	Thu, Dec 17, 2015	38.98	39.47	38.98	39.04
2555	NASDAQ	OFLX	Wed, Dec 16, 2015	39.15	39.60	39.09	39.22
2554	NASDAQ	OFLX	Tue, Dec 15, 2015	39.39	40.00	39.05	39.60
2553	NASDAQ	OFLX	Mon, Dec 14, 2015	39.06	40.00	39.06	39.20
2552	NASDAQ	OFLX	Fri, Dec 11, 2015	39.08	39.92	39.08	39.16
2551	NASDAQ	OFLX	Thu, Dec 10, 2015	39.80	40.00	39.05	39.77
2550	NASDAQ	OFLX	Wed, Dec 9, 2015	40.00	40.00	39.20	39.20
2549	NASDAQ	OFLX	Tue, Dec 8, 2015	40.00	40.14	39.85	39.90
2548	NASDAQ	OFLX	Mon, Dec 7, 2015	39.50	40.20	39.30	40.03
2547	NASDAQ	OFLX	Fri, Dec 4, 2015	39.96	39.99	39.50	39.61
2546	NASDAQ	OFLX	Thu, Dec 3, 2015	39.88	40.00	39.74	39.74
2545	NASDAQ	OFLX	Wed, Dec 2, 2015	39.65	40.16	39.65	39.93
2544	NASDAQ	OFLX	Tue, Dec 1, 2015	39.91	40.57	39.65	39.98
2543	NASDAQ	OFLX	Mon, Nov 30, 2015	40.26	40.46	39.62	40.03
2542	NASDAQ	OFLX	Fri, Nov 27, 2015	40.06	40.34	40.06	40.26
2541	NASDAQ	OFLX	Wed, Nov 25, 2015	39.66	39.99	39.66	39.70
2540	NASDAQ	OFLX	Tue, Nov 24, 2015	39.90	40.30	39.11	40.10
2539	NASDAQ	OFLX	Mon, Nov 23, 2015	40.69	40.80	39.51	39.90
2538	NASDAQ	OFLX	Fri, Nov 20, 2015	39.97	42.40	39.38	41.25
2537	NASDAQ	OFLX	Thu, Nov 19, 2015	39.85	40.37	39.01	39.77
2536	NASDAQ	OFLX	Wed, Nov 18, 2015	39.96	40.20	39.25	39.72
2535	NASDAQ	OFLX	Tue, Nov 17, 2015	39.23	39.80	39.23	39.44
2534	NASDAQ	OFLX	Mon, Nov 16, 2015	39.90	40.00	38.95	39.20
2533	NASDAQ	OFLX	Fri, Nov 13, 2015	39.05	39.90	38.33	39.30
2532	NASDAQ	OFLX	Thu, Nov 12, 2015	40.17	40.17	39.10	39.15
2531	NASDAQ	OFLX	Wed, Nov 11, 2015	41.17	42.40	40.54	40.54
2530	NASDAQ	OFLX	Tue, Nov 10, 2015	41.20	41.20	38.80	40.75
2529	NASDAQ	OFLX	Mon, Nov 9, 2015	39.48	39.48	39.03	39.09
2528	NASDAQ	OFLX	Fri, Nov 6, 2015	42.50	42.50	39.00	40.37
2527	NASDAQ	OFLX	Thu, Nov 5, 2015	42.36	42.80	42.00	42.50
2526	NASDAQ	OFLX	Wed, Nov 4, 2015	43.20	43.20	42.35	42.86
2525	NASDAQ	OFLX	Tue, Nov 3, 2015	41.33	43.15	41.33	43.07
2524	NASDAQ	OFLX	Mon, Nov 2, 2015	41.51	43.20	41.51	42.65
2523	NASDAQ	OFLX	Fri, Oct 30, 2015	38.20	41.46	38.20	41.34
2522	NASDAQ	OFLX	Thu, Oct 29, 2015	39.56	39.56	38.03	38.41
2521	NASDAQ	OFLX	Wed, Oct 28, 2015	37.96	40.17	37.96	40.12
2520	NASDAQ	OFLX	Tue, Oct 27, 2015	38.47	39.20	37.59	38.01
2519	NASDAQ	OFLX	Mon, Oct 26, 2015	38.91	39.49	37.80	39.00
2518	NASDAQ	OFLX	Fri, Oct 23, 2015	38.20	39.83	38.20	38.96
2517	NASDAQ	OFLX	Thu, Oct 22, 2015	36.39	38.69	34.63	38.69
2516	NASDAQ	OFLX	Wed, Oct 21, 2015	36.10	37.75	35.16	35.68
2515	NASDAQ	OFLX	Tue, Oct 20, 2015	36.58	36.79	35.18	36.78
2514	NASDAQ	OFLX	Mon, Oct 19, 2015	37.87	37.87	36.06	36.93
2513	NASDAQ	OFLX	Fri, Oct 16, 2015	36.65	37.90	36.65	37.21
2512	NASDAQ	OFLX	Thu, Oct 15, 2015	34.00	36.45	34.00	36.45
2511	NASDAQ	OFLX	Wed, Oct 14, 2015	36.30	36.30	35.45	36.07
2510	NASDAQ	OFLX	Tue, Oct 13, 2015	36.45	36.45	35.76	35.76
2509	NASDAQ	OFLX	Mon, Oct 12, 2015	35.44	36.28	35.00	36.28
2508	NASDAQ	OFLX	Fri, Oct 9, 2015	35.81	36.29	35.54	36.29
2507	NASDAQ	OFLX	Thu, Oct 8, 2015	36.16	36.29	35.00	36.29
2506	NASDAQ	OFLX	Wed, Oct 7, 2015	35.40	36.45	35.30	35.52
2505	NASDAQ	OFLX	Tue, Oct 6, 2015	35.22	36.46	34.30	36.35
2504	NASDAQ	OFLX	Mon, Oct 5, 2015	32.95	34.23	32.03	34.23
2503	NASDAQ	OFLX	Fri, Oct 2, 2015	32.56	33.25	32.28	32.50
2502	NASDAQ	OFLX	Thu, Oct 1, 2015	32.98	33.73	32.41	32.41
2501	NASDAQ	OFLX	Wed, Sep 30, 2015	33.49	33.49	32.99	33.40
2500	NASDAQ	OFLX	Tue, Sep 29, 2015	33.51	33.70	32.01	32.84
2499	NASDAQ	OFLX	Mon, Sep 28, 2015	33.95	34.56	33.50	33.51
2498	NASDAQ	OFLX	Fri, Sep 25, 2015	35.50	36.00	33.96	33.98
2497	NASDAQ	OFLX	Thu, Sep 24, 2015	35.12	35.50	34.34	35.19
2496	NASDAQ	OFLX	Wed, Sep 23, 2015	36.36	36.36	35.35	35.71
2495	NASDAQ	OFLX	Tue, Sep 22, 2015	36.17	36.88	35.00	35.61
2494	NASDAQ	OFLX	Mon, Sep 21, 2015	36.64	36.64	34.95	35.17
2493	NASDAQ	OFLX	Fri, Sep 18, 2015	37.21	39.84	33.87	36.36
2492	NASDAQ	OFLX	Thu, Sep 17, 2015	35.00	38.00	35.00	37.87
2491	NASDAQ	OFLX	Wed, Sep 16, 2015	37.82	38.22	34.00	35.20
2490	NASDAQ	OFLX	Tue, Sep 15, 2015	39.01	39.13	37.13	37.62
2489	NASDAQ	OFLX	Mon, Sep 14, 2015	38.96	41.06	36.00	37.99
2488	NASDAQ	OFLX	Fri, Sep 11, 2015	36.10	38.69	35.16	38.21
2487	NASDAQ	OFLX	Thu, Sep 10, 2015	32.50	35.92	32.50	35.86
2486	NASDAQ	OFLX	Wed, Sep 9, 2015	32.50	32.50	31.31	32.34
2485	NASDAQ	OFLX	Tue, Sep 8, 2015	31.34	32.60	30.01	31.65
2484	NASDAQ	OFLX	Fri, Sep 4, 2015	28.90	31.79	28.90	30.00
2483	NASDAQ	OFLX	Thu, Sep 3, 2015	30.74	30.74	29.00	29.17
2482	NASDAQ	OFLX	Wed, Sep 2, 2015	31.00	31.80	30.50	30.50
2481	NASDAQ	OFLX	Tue, Sep 1, 2015	29.20	31.69	29.20	31.00
2480	NASDAQ	OFLX	Mon, Aug 31, 2015	29.60	31.72	29.60	30.66
2479	NASDAQ	OFLX	Fri, Aug 28, 2015	31.58	32.00	30.15	30.58
2478	NASDAQ	OFLX	Thu, Aug 27, 2015	28.32	31.88	28.32	31.85
2477	NASDAQ	OFLX	Wed, Aug 26, 2015	28.60	29.90	28.32	29.90
2476	NASDAQ	OFLX	Tue, Aug 25, 2015	28.88	29.25	28.01	28.15
2475	NASDAQ	OFLX	Mon, Aug 24, 2015	28.81	29.75	27.60	27.69
2474	NASDAQ	OFLX	Fri, Aug 21, 2015	30.60	30.63	30.25	30.34
2473	NASDAQ	OFLX	Thu, Aug 20, 2015	31.67	31.70	30.78	31.01
2472	NASDAQ	OFLX	Wed, Aug 19, 2015	31.70	32.04	31.70	31.70
2471	NASDAQ	OFLX	Tue, Aug 18, 2015	32.10	32.40	31.55	31.73
2470	NASDAQ	OFLX	Mon, Aug 17, 2015	33.00	33.00	31.20	32.92
2469	NASDAQ	OFLX	Fri, Aug 14, 2015	31.95	32.83	30.93	32.83
2468	NASDAQ	OFLX	Thu, Aug 13, 2015	32.84	32.84	32.84	32.84
2467	NASDAQ	OFLX	Wed, Aug 12, 2015	32.78	32.99	31.95	32.24
2466	NASDAQ	OFLX	Tue, Aug 11, 2015	33.00	33.88	31.95	33.78
2465	NASDAQ	OFLX	Mon, Aug 10, 2015	32.30	34.95	32.30	33.25
2464	NASDAQ	OFLX	Fri, Aug 7, 2015	33.81	33.81	30.80	31.56
2463	NASDAQ	OFLX	Thu, Aug 6, 2015	33.85	33.85	32.81	32.81
2462	NASDAQ	OFLX	Wed, Aug 5, 2015	33.45	33.45	32.16	32.16
2461	NASDAQ	OFLX	Tue, Aug 4, 2015	35.77	36.29	32.86	33.10
2460	NASDAQ	OFLX	Mon, Aug 3, 2015	32.40	35.92	30.71	34.78
2459	NASDAQ	OFLX	Fri, Jul 31, 2015	30.70	33.32	30.70	32.45
2458	NASDAQ	OFLX	Thu, Jul 30, 2015	30.25	31.15	30.25	30.68
2457	NASDAQ	OFLX	Wed, Jul 29, 2015	30.23	31.79	30.05	30.84
2456	NASDAQ	OFLX	Tue, Jul 28, 2015	31.73	31.73	30.17	30.69
2455	NASDAQ	OFLX	Mon, Jul 27, 2015	33.00	33.67	30.50	31.26
2454	NASDAQ	OFLX	Fri, Jul 24, 2015	35.02	35.02	33.54	33.54
2453	NASDAQ	OFLX	Thu, Jul 23, 2015	38.46	38.46	34.00	34.30
2452	NASDAQ	OFLX	Wed, Jul 22, 2015	39.38	39.38	38.64	38.71
2451	NASDAQ	OFLX	Tue, Jul 21, 2015	38.97	39.40	38.21	38.99
2450	NASDAQ	OFLX	Mon, Jul 20, 2015	38.75	38.75	38.41	38.42
2449	NASDAQ	OFLX	Fri, Jul 17, 2015	37.83	38.89	37.43	38.75
2448	NASDAQ	OFLX	Thu, Jul 16, 2015	37.75	39.95	37.55	37.82
2447	NASDAQ	OFLX	Wed, Jul 15, 2015	36.36	37.69	36.36	37.60
2446	NASDAQ	OFLX	Tue, Jul 14, 2015	36.30	36.76	36.30	36.76
2445	NASDAQ	OFLX	Mon, Jul 13, 2015	36.88	37.10	36.00	36.44
2444	NASDAQ	OFLX	Fri, Jul 10, 2015	37.15	37.75	36.05	37.58
2443	NASDAQ	OFLX	Thu, Jul 9, 2015	37.75	37.43	36.00	36.33
2442	NASDAQ	OFLX	Wed, Jul 8, 2015	36.95	37.88	36.95	37.03
2441	NASDAQ	OFLX	Tue, Jul 7, 2015	36.95	37.95	37.00	37.10
2440	NASDAQ	OFLX	Mon, Jul 6, 2015	36.90	37.36	36.01	36.90
2439	NASDAQ	OFLX	Thu, Jul 2, 2015	37.16	37.99	35.82	36.36
2438	NASDAQ	OFLX	Wed, Jul 1, 2015	37.36	37.74	35.53	37.04
2437	NASDAQ	OFLX	Tue, Jun 30, 2015	37.69	37.90	37.66	37.66
2436	NASDAQ	OFLX	Mon, Jun 29, 2015	37.80	37.80	37.00	37.10
2435	NASDAQ	OFLX	Fri, Jun 26, 2015	37.58	37.99	37.07	37.99
2434	NASDAQ	OFLX	Thu, Jun 25, 2015	38.00	37.99	37.00	37.74
2433	NASDAQ	OFLX	Wed, Jun 24, 2015	37.16	38.12	36.00	37.49
2432	NASDAQ	OFLX	Tue, Jun 23, 2015	37.50	38.32	35.70	38.24
2431	NASDAQ	OFLX	Mon, Jun 22, 2015	36.90	38.00	34.81	37.75
2430	NASDAQ	OFLX	Fri, Jun 19, 2015	35.74	37.80	35.74	36.60
2429	NASDAQ	OFLX	Thu, Jun 18, 2015	36.09	36.40	34.81	36.34
2428	NASDAQ	OFLX	Wed, Jun 17, 2015	35.50	36.73	35.01	35.63
2427	NASDAQ	OFLX	Tue, Jun 16, 2015	34.30	35.40	35.06	35.26
2426	NASDAQ	OFLX	Mon, Jun 15, 2015	34.10	35.48	33.00	35.30
2425	NASDAQ	OFLX	Fri, Jun 12, 2015	34.83	35.50	34.00	34.00
2424	NASDAQ	OFLX	Thu, Jun 11, 2015	35.05	35.40	34.25	35.40
2423	NASDAQ	OFLX	Wed, Jun 10, 2015	34.67	35.55	34.22	35.54
2422	NASDAQ	OFLX	Tue, Jun 9, 2015	33.58	35.50	33.88	34.48
2421	NASDAQ	OFLX	Mon, Jun 8, 2015	33.13	34.25	32.92	33.06
2420	NASDAQ	OFLX	Fri, Jun 5, 2015	33.76	33.26	32.95	33.01
2419	NASDAQ	OFLX	Thu, Jun 4, 2015	34.00	34.95	34.07	34.07
2418	NASDAQ	OFLX	Wed, Jun 3, 2015	32.95	34.54	32.95	34.54
2417	NASDAQ	OFLX	Tue, Jun 2, 2015	31.90	32.94	32.18	32.94
2416	NASDAQ	OFLX	Mon, Jun 1, 2015	32.79	32.94	31.98	32.17
2415	NASDAQ	OFLX	Fri, May 29, 2015	32.78	33.00	32.11	32.37
2414	NASDAQ	OFLX	Thu, May 28, 2015	32.72	32.80	32.31	32.50
2413	NASDAQ	OFLX	Wed, May 27, 2015	32.15	32.79	32.16	32.79
2412	NASDAQ	OFLX	Tue, May 26, 2015	32.70	33.00	32.24	32.24
2411	NASDAQ	OFLX	Fri, May 22, 2015	31.48	33.24	30.67	32.00
2410	NASDAQ	OFLX	Thu, May 21, 2015	32.00	32.00	31.41	31.83
2409	NASDAQ	OFLX	Wed, May 20, 2015	31.90	32.00	31.99	32.00
2408	NASDAQ	OFLX	Tue, May 19, 2015	32.38	32.00	30.85	32.00
2407	NASDAQ	OFLX	Mon, May 18, 2015	31.12	32.00	29.05	31.93
2406	NASDAQ	OFLX	Fri, May 15, 2015	31.33	32.50	27.74	31.12
2405	NASDAQ	OFLX	Thu, May 14, 2015	31.38	31.40	31.34	31.40
2404	NASDAQ	OFLX	Wed, May 13, 2015	28.60	31.40	31.40	31.40
2403	NASDAQ	OFLX	Tue, May 12, 2015	29.90	29.44	28.82	29.25
2402	NASDAQ	OFLX	Mon, May 11, 2015	29.05	30.49	27.55	30.20
2401	NASDAQ	OFLX	Fri, May 8, 2015	28.20	32.44	28.00	29.36
2400	NASDAQ	OFLX	Thu, May 7, 2015	27.65	27.82	27.60	27.82
2399	NASDAQ	OFLX	Wed, May 6, 2015	29.05	29.05	27.50	27.51
2398	NASDAQ	OFLX	Tue, May 5, 2015	29.70	30.18	28.01	28.52
2397	NASDAQ	OFLX	Mon, May 4, 2015	30.08	30.40	27.50	29.00
2396	NASDAQ	OFLX	Fri, May 1, 2015	29.94	30.50	28.88	30.50
2395	NASDAQ	OFLX	Thu, Apr 30, 2015	30.42	32.26	28.88	29.79
2394	NASDAQ	OFLX	Wed, Apr 29, 2015	29.74	30.49	29.98	30.12
2393	NASDAQ	OFLX	Tue, Apr 28, 2015	29.79	30.24	29.31	29.52
2392	NASDAQ	OFLX	Mon, Apr 27, 2015	29.14	29.78	28.01	29.37
2391	NASDAQ	OFLX	Fri, Apr 24, 2015	29.31	29.68	28.45	29.59
2390	NASDAQ	OFLX	Thu, Apr 23, 2015	27.54	30.50	27.54	29.20
2389	NASDAQ	OFLX	Wed, Apr 22, 2015	26.95	27.50	27.28	27.31
2388	NASDAQ	OFLX	Tue, Apr 21, 2015	26.45	27.21	27.00	27.04
2387	NASDAQ	OFLX	Mon, Apr 20, 2015	26.76	26.75	26.07	26.75
2386	NASDAQ	OFLX	Fri, Apr 17, 2015	26.85	26.85	25.87	26.49
2385	NASDAQ	OFLX	Thu, Apr 16, 2015	26.30	27.50	26.77	27.07
2384	NASDAQ	OFLX	Wed, Apr 15, 2015	25.70	26.69	25.50	26.67
2383	NASDAQ	OFLX	Tue, Apr 14, 2015	27.03	27.10	25.64	25.64
2382	NASDAQ	OFLX	Mon, Apr 13, 2015	27.36	27.36	26.70	26.70
2381	NASDAQ	OFLX	Fri, Apr 10, 2015	27.47	27.50	26.00	27.09
2380	NASDAQ	OFLX	Thu, Apr 9, 2015	26.29	27.50	27.04	27.47
2379	NASDAQ	OFLX	Wed, Apr 8, 2015	26.45	27.34	26.40	26.99
2378	NASDAQ	OFLX	Tue, Apr 7, 2015	26.83	27.50	26.31	26.64
2377	NASDAQ	OFLX	Mon, Apr 6, 2015	26.74	27.50	26.40	26.40
2376	NASDAQ	OFLX	Thu, Apr 2, 2015	25.51	26.55	25.51	26.20
2375	NASDAQ	OFLX	Wed, Apr 1, 2015	25.89	27.34	25.15	26.00
2374	NASDAQ	OFLX	Tue, Mar 31, 2015	26.04	26.60	23.50	25.15
2373	NASDAQ	OFLX	Mon, Mar 30, 2015	26.27	26.93	25.30	26.03
2372	NASDAQ	OFLX	Fri, Mar 27, 2015	25.75	26.94	25.06	26.70
2371	NASDAQ	OFLX	Thu, Mar 26, 2015	27.55	27.70	25.50	25.86
2370	NASDAQ	OFLX	Wed, Mar 25, 2015	29.40	29.69	27.40	27.56
2369	NASDAQ	OFLX	Tue, Mar 24, 2015	29.40	29.26	28.90	28.90
2368	NASDAQ	OFLX	Mon, Mar 23, 2015	29.96	30.49	28.85	29.21
2367	NASDAQ	OFLX	Fri, Mar 20, 2015	29.41	29.75	29.21	29.47
2366	NASDAQ	OFLX	Thu, Mar 19, 2015	29.69	29.41	29.02	29.41
2365	NASDAQ	OFLX	Wed, Mar 18, 2015	29.74	29.94	29.52	29.52
2364	NASDAQ	OFLX	Tue, Mar 17, 2015	29.83	30.11	30.11	30.11
2363	NASDAQ	OFLX	Mon, Mar 16, 2015	30.00	30.00	29.75	30.00
2362	NASDAQ	OFLX	Fri, Mar 13, 2015	30.23	29.86	29.45	29.51
2361	NASDAQ	OFLX	Thu, Mar 12, 2015	30.24	30.14	29.77	30.14
2360	NASDAQ	OFLX	Wed, Mar 11, 2015	30.37	30.49	29.64	29.76
2359	NASDAQ	OFLX	Tue, Mar 10, 2015	29.10	30.26	29.82	29.82
2358	NASDAQ	OFLX	Mon, Mar 9, 2015	29.25	30.50	29.80	29.80
2357	NASDAQ	OFLX	Fri, Mar 6, 2015	29.09	30.49	28.83	29.31
2356	NASDAQ	OFLX	Thu, Mar 5, 2015	29.85	29.91	29.71	29.71
2355	NASDAQ	OFLX	Wed, Mar 4, 2015	29.52	29.65	28.98	29.35
2354	NASDAQ	OFLX	Tue, Mar 3, 2015	29.36	30.35	29.42	29.76
2353	NASDAQ	OFLX	Mon, Mar 2, 2015	29.20	30.00	28.50	29.40
2352	NASDAQ	OFLX	Fri, Feb 27, 2015	28.83	29.97	28.50	28.50
2351	NASDAQ	OFLX	Thu, Feb 26, 2015	29.48	30.03	28.26	29.43
2350	NASDAQ	OFLX	Wed, Feb 25, 2015	30.30	30.20	29.81	29.81
2349	NASDAQ	OFLX	Tue, Feb 24, 2015	29.91	30.32	29.42	29.90
2348	NASDAQ	OFLX	Mon, Feb 23, 2015	31.14	30.48	29.55	29.77
2347	NASDAQ	OFLX	Fri, Feb 20, 2015	31.01	31.40	30.84	30.84
2346	NASDAQ	OFLX	Thu, Feb 19, 2015	32.50	31.50	30.37	30.84
2345	NASDAQ	OFLX	Wed, Feb 18, 2015	31.19	33.00	30.75	32.78
2344	NASDAQ	OFLX	Tue, Feb 17, 2015	30.75	31.26	30.75	31.26
2343	NASDAQ	OFLX	Fri, Feb 13, 2015	31.81	31.65	30.78	31.00
2342	NASDAQ	OFLX	Thu, Feb 12, 2015	32.37	31.74	31.74	31.74
2341	NASDAQ	OFLX	Wed, Feb 11, 2015	31.38	32.92	30.89	31.37
2340	NASDAQ	OFLX	Tue, Feb 10, 2015	31.98	32.10	31.40	31.90
2339	NASDAQ	OFLX	Mon, Feb 9, 2015	31.86	32.05	31.47	31.99
2338	NASDAQ	OFLX	Fri, Feb 6, 2015	31.78	32.00	31.42	31.48
2337	NASDAQ	OFLX	Thu, Feb 5, 2015	32.96	33.00	31.43	31.99
2336	NASDAQ	OFLX	Wed, Feb 4, 2015	32.00	32.64	31.39	31.53
2335	NASDAQ	OFLX	Tue, Feb 3, 2015	32.97	34.00	31.38	31.99
2334	NASDAQ	OFLX	Mon, Feb 2, 2015	31.61	32.58	31.12	32.58
2333	NASDAQ	OFLX	Fri, Jan 30, 2015	32.11	33.28	30.75	31.37
2332	NASDAQ	OFLX	Thu, Jan 29, 2015	32.92	33.70	31.48	32.57
2331	NASDAQ	OFLX	Wed, Jan 28, 2015	33.97	33.08	32.70	32.86
2330	NASDAQ	OFLX	Tue, Jan 27, 2015	33.01	34.00	33.52	33.52
2329	NASDAQ	OFLX	Mon, Jan 26, 2015	32.44	33.96	32.77	33.55
2328	NASDAQ	OFLX	Fri, Jan 23, 2015	32.79	33.14	32.51	32.51
2327	NASDAQ	OFLX	Thu, Jan 22, 2015	31.78	33.10	30.55	32.59
2326	NASDAQ	OFLX	Wed, Jan 21, 2015	31.93	32.05	31.16	31.78
2325	NASDAQ	OFLX	Tue, Jan 20, 2015	33.14	33.15	31.73	32.10
2324	NASDAQ	OFLX	Fri, Jan 16, 2015	33.36	33.67	30.61	33.50
2323	NASDAQ	OFLX	Thu, Jan 15, 2015	32.79	34.20	32.72	33.50
2322	NASDAQ	OFLX	Wed, Jan 14, 2015	33.56	34.10	32.19	32.54
2321	NASDAQ	OFLX	Tue, Jan 13, 2015	32.97	33.82	31.40	33.56
2320	NASDAQ	OFLX	Mon, Jan 12, 2015	33.79	33.76	30.50	32.55
2319	NASDAQ	OFLX	Fri, Jan 9, 2015	33.57	34.01	33.57	34.01
2318	NASDAQ	OFLX	Thu, Jan 8, 2015	33.70	34.30	33.64	33.79
2317	NASDAQ	OFLX	Wed, Jan 7, 2015	33.32	33.65	32.15	33.55
2316	NASDAQ	OFLX	Tue, Jan 6, 2015	34.35	34.40	32.75	33.23
2315	NASDAQ	OFLX	Mon, Jan 5, 2015	35.74	37.45	33.85	34.00
2314	NASDAQ	OFLX	Fri, Jan 2, 2015	38.58	38.95	34.93	35.74
2313	NASDAQ	OFLX	Wed, Dec 31, 2014	34.50	39.46	34.37	37.81
2312	NASDAQ	OFLX	Tue, Dec 30, 2014	33.04	34.50	33.00	34.40
2311	NASDAQ	OFLX	Mon, Dec 29, 2014	34.76	35.30	33.00	34.44
2310	NASDAQ	OFLX	Fri, Dec 26, 2014	34.50	34.70	34.45	34.47
2309	NASDAQ	OFLX	Wed, Dec 24, 2014	34.50	34.45	34.45	34.45
2308	NASDAQ	OFLX	Tue, Dec 23, 2014	34.75	34.45	33.68	34.45
2307	NASDAQ	OFLX	Mon, Dec 22, 2014	36.70	36.70	33.08	34.68
2306	NASDAQ	OFLX	Fri, Dec 19, 2014	31.11	37.94	27.60	37.94
2305	NASDAQ	OFLX	Thu, Dec 18, 2014	32.20	31.95	28.85	31.25
2304	NASDAQ	OFLX	Wed, Dec 17, 2014	29.56	32.00	29.56	31.99
2303	NASDAQ	OFLX	Tue, Dec 16, 2014	28.51	30.00	27.56	29.91
2302	NASDAQ	OFLX	Mon, Dec 15, 2014	29.49	30.00	28.50	28.70
2301	NASDAQ	OFLX	Fri, Dec 12, 2014	29.32	29.94	29.17	29.17
2300	NASDAQ	OFLX	Thu, Dec 11, 2014	30.34	30.34	29.54	29.76
2299	NASDAQ	OFLX	Wed, Dec 10, 2014	31.01	31.50	29.28	30.22
2298	NASDAQ	OFLX	Tue, Dec 9, 2014	30.24	31.50	30.03	31.35
2297	NASDAQ	OFLX	Mon, Dec 8, 2014	30.50	31.98	30.50	30.66
2296	NASDAQ	OFLX	Fri, Dec 5, 2014	29.96	30.98	29.96	30.92
2295	NASDAQ	OFLX	Thu, Dec 4, 2014	29.88	30.36	29.88	30.24
2294	NASDAQ	OFLX	Wed, Dec 3, 2014	30.50	30.25	29.90	29.90
2293	NASDAQ	OFLX	Tue, Dec 2, 2014	30.11	30.15	29.88	30.15
2292	NASDAQ	OFLX	Mon, Dec 1, 2014	29.93	30.55	29.88	29.89
2291	NASDAQ	OFLX	Fri, Nov 28, 2014	29.99	30.30	29.88	29.89
2290	NASDAQ	OFLX	Wed, Nov 26, 2014	29.86	30.29	30.00	30.29
2289	NASDAQ	OFLX	Tue, Nov 25, 2014	30.30	30.30	29.86	30.05
2288	NASDAQ	OFLX	Mon, Nov 24, 2014	30.10	30.25	29.29	30.00
2287	NASDAQ	OFLX	Fri, Nov 21, 2014	30.72	30.72	29.86	29.86
2286	NASDAQ	OFLX	Thu, Nov 20, 2014	29.20	31.50	29.75	30.08
2285	NASDAQ	OFLX	Wed, Nov 19, 2014	31.85	31.85	29.16	29.54
2284	NASDAQ	OFLX	Tue, Nov 18, 2014	33.75	33.75	30.00	31.00
2283	NASDAQ	OFLX	Mon, Nov 17, 2014	29.84	30.00	28.52	30.00
2282	NASDAQ	OFLX	Fri, Nov 14, 2014	27.36	30.00	26.91	29.77
2281	NASDAQ	OFLX	Thu, Nov 13, 2014	27.88	27.88	27.88	27.88
2280	NASDAQ	OFLX	Wed, Nov 12, 2014	27.88	27.88	27.84	27.84
2279	NASDAQ	OFLX	Tue, Nov 11, 2014	27.61	28.02	24.26	28.02
2278	NASDAQ	OFLX	Mon, Nov 10, 2014	26.57	28.00	25.26	27.99
2277	NASDAQ	OFLX	Fri, Nov 7, 2014	30.48	30.48	23.94	26.70
2276	NASDAQ	OFLX	Thu, Nov 6, 2014	27.55	27.85	27.17	27.20
2275	NASDAQ	OFLX	Wed, Nov 5, 2014	28.07	28.10	26.69	27.55
2274	NASDAQ	OFLX	Tue, Nov 4, 2014	27.42	28.72	27.05	27.70
2273	NASDAQ	OFLX	Mon, Nov 3, 2014	27.05	27.50	25.85	27.41
2272	NASDAQ	OFLX	Fri, Oct 31, 2014	26.44	26.81	25.77	26.62
2271	NASDAQ	OFLX	Thu, Oct 30, 2014	24.34	26.43	24.34	25.78
2270	NASDAQ	OFLX	Wed, Oct 29, 2014	25.00	24.58	22.59	24.58
2269	NASDAQ	OFLX	Tue, Oct 28, 2014	23.95	24.97	24.00	24.95
2268	NASDAQ	OFLX	Mon, Oct 27, 2014	23.79	23.87	23.12	23.87
2267	NASDAQ	OFLX	Fri, Oct 24, 2014	22.71	23.96	22.71	23.96
2266	NASDAQ	OFLX	Thu, Oct 23, 2014	21.77	24.30	21.77	22.84
2265	NASDAQ	OFLX	Wed, Oct 22, 2014	20.98	21.85	20.64	21.38
2264	NASDAQ	OFLX	Tue, Oct 21, 2014	20.93	20.98	20.57	20.98
2263	NASDAQ	OFLX	Mon, Oct 20, 2014	20.41	20.86	20.16	20.86
2262	NASDAQ	OFLX	Fri, Oct 17, 2014	20.41	20.71	20.30	20.55
2261	NASDAQ	OFLX	Thu, Oct 16, 2014	19.80	20.15	19.66	20.15
2260	NASDAQ	OFLX	Wed, Oct 15, 2014	19.45	20.21	19.40	20.15
2259	NASDAQ	OFLX	Tue, Oct 14, 2014	19.92	19.95	19.32	19.88
2258	NASDAQ	OFLX	Mon, Oct 13, 2014	19.72	19.90	19.66	19.66
2257	NASDAQ	OFLX	Fri, Oct 10, 2014	19.35	19.67	19.35	19.61
2256	NASDAQ	OFLX	Thu, Oct 9, 2014	19.52	19.74	19.10	19.39
2255	NASDAQ	OFLX	Wed, Oct 8, 2014	19.23	20.16	19.00	20.04
2254	NASDAQ	OFLX	Tue, Oct 7, 2014	19.45	19.23	19.23	19.23
2253	NASDAQ	OFLX	Mon, Oct 6, 2014	19.58	19.94	19.38	19.47
2252	NASDAQ	OFLX	Fri, Oct 3, 2014	19.81	19.81	19.01	19.49
2251	NASDAQ	OFLX	Thu, Oct 2, 2014	19.48	20.26	19.39	19.62
2250	NASDAQ	OFLX	Wed, Oct 1, 2014	19.03	20.26	19.01	19.03
2249	NASDAQ	OFLX	Tue, Sep 30, 2014	19.43	19.46	19.00	19.46
2248	NASDAQ	OFLX	Mon, Sep 29, 2014	19.20	19.29	19.00	19.29
2247	NASDAQ	OFLX	Fri, Sep 26, 2014	19.53	19.84	19.26	19.50
2246	NASDAQ	OFLX	Thu, Sep 25, 2014	20.27	20.27	19.50	19.51
2245	NASDAQ	OFLX	Wed, Sep 24, 2014	19.69	19.85	19.56	19.85
2244	NASDAQ	OFLX	Tue, Sep 23, 2014	20.00	19.72	19.41	19.56
2243	NASDAQ	OFLX	Mon, Sep 22, 2014	19.55	20.28	19.55	19.56
2242	NASDAQ	OFLX	Fri, Sep 19, 2014	19.59	20.29	19.44	19.55
2241	NASDAQ	OFLX	Thu, Sep 18, 2014	19.49	20.29	19.49	19.56
2240	NASDAQ	OFLX	Wed, Sep 17, 2014	19.75	20.29	19.40	19.89
2239	NASDAQ	OFLX	Tue, Sep 16, 2014	19.56	19.90	19.50	19.69
2238	NASDAQ	OFLX	Mon, Sep 15, 2014	19.65	19.81	19.51	19.52
2237	NASDAQ	OFLX	Fri, Sep 12, 2014	19.82	19.82	19.50	19.51
2236	NASDAQ	OFLX	Thu, Sep 11, 2014	19.81	19.85	19.41	19.85
2235	NASDAQ	OFLX	Wed, Sep 10, 2014	19.60	19.97	19.61	19.85
2234	NASDAQ	OFLX	Tue, Sep 9, 2014	19.74	19.90	19.52	19.52
2233	NASDAQ	OFLX	Mon, Sep 8, 2014	19.66	19.94	19.66	19.92
2232	NASDAQ	OFLX	Fri, Sep 5, 2014	19.36	19.60	19.27	19.54
2231	NASDAQ	OFLX	Thu, Sep 4, 2014	19.11	19.80	19.11	19.45
2230	NASDAQ	OFLX	Wed, Sep 3, 2014	18.83	19.40	19.00	19.02
2229	NASDAQ	OFLX	Tue, Sep 2, 2014	17.60	19.50	17.60	18.97
2228	NASDAQ	OFLX	Fri, Aug 29, 2014	17.93	17.98	17.41	17.61
2227	NASDAQ	OFLX	Thu, Aug 28, 2014	17.65	17.90	17.52	17.79
2226	NASDAQ	OFLX	Wed, Aug 27, 2014	17.79	17.90	17.66	17.80
2225	NASDAQ	OFLX	Tue, Aug 26, 2014	17.35	17.89	17.35	17.84
2224	NASDAQ	OFLX	Mon, Aug 25, 2014	17.72	17.46	17.25	17.41
2223	NASDAQ	OFLX	Fri, Aug 22, 2014	17.58	18.05	17.12	17.28
2222	NASDAQ	OFLX	Thu, Aug 21, 2014	17.19	17.80	17.25	17.51
2221	NASDAQ	OFLX	Wed, Aug 20, 2014	17.89	17.82	17.37	17.63
2220	NASDAQ	OFLX	Tue, Aug 19, 2014	17.36	18.15	17.45	17.88
2219	NASDAQ	OFLX	Mon, Aug 18, 2014	17.50	17.50	17.01	17.44
2218	NASDAQ	OFLX	Fri, Aug 15, 2014	17.56	17.75	17.01	17.65
2217	NASDAQ	OFLX	Thu, Aug 14, 2014	17.56	17.28	17.25	17.25
2216	NASDAQ	OFLX	Wed, Aug 13, 2014	17.96	17.61	17.01	17.50
2215	NASDAQ	OFLX	Tue, Aug 12, 2014	17.62	17.62	17.38	17.38
2214	NASDAQ	OFLX	Mon, Aug 11, 2014	17.38	17.78	17.03	17.78
2213	NASDAQ	OFLX	Fri, Aug 8, 2014	17.03	17.53	17.01	17.37
2212	NASDAQ	OFLX	Thu, Aug 7, 2014	17.21	17.31	17.01	17.03
2211	NASDAQ	OFLX	Wed, Aug 6, 2014	17.02	17.21	16.98	17.21
2210	NASDAQ	OFLX	Tue, Aug 5, 2014	17.08	17.87	17.00	17.01
2209	NASDAQ	OFLX	Mon, Aug 4, 2014	17.14	18.41	17.00	17.93
2208	NASDAQ	OFLX	Fri, Aug 1, 2014	17.02	17.98	15.93	17.14
2207	NASDAQ	OFLX	Thu, Jul 31, 2014	17.01	17.25	16.94	16.94
2206	NASDAQ	OFLX	Wed, Jul 30, 2014	17.28	17.71	17.07	17.09
2205	NASDAQ	OFLX	Tue, Jul 29, 2014	18.16	18.20	16.42	17.11
2204	NASDAQ	OFLX	Mon, Jul 28, 2014	18.23	18.11	18.11	18.11
2203	NASDAQ	OFLX	Fri, Jul 25, 2014	18.95	18.75	18.00	18.19
2202	NASDAQ	OFLX	Thu, Jul 24, 2014	19.12	19.21	18.82	19.01
2201	NASDAQ	OFLX	Wed, Jul 23, 2014	19.09	19.09	18.75	19.04
2200	NASDAQ	OFLX	Tue, Jul 22, 2014	19.06	19.19	18.94	19.09
2199	NASDAQ	OFLX	Mon, Jul 21, 2014	18.94	19.40	18.90	18.93
2198	NASDAQ	OFLX	Fri, Jul 18, 2014	18.75	19.17	18.75	19.10
2197	NASDAQ	OFLX	Thu, Jul 17, 2014	19.35	19.35	18.75	18.81
2196	NASDAQ	OFLX	Wed, Jul 16, 2014	19.51	19.59	19.35	19.46
2195	NASDAQ	OFLX	Tue, Jul 15, 2014	19.41	19.50	19.41	19.41
2194	NASDAQ	OFLX	Mon, Jul 14, 2014	19.65	19.72	19.40	19.40
2193	NASDAQ	OFLX	Fri, Jul 11, 2014	19.53	19.84	19.40	19.41
2192	NASDAQ	OFLX	Thu, Jul 10, 2014	19.65	19.85	19.40	19.53
2191	NASDAQ	OFLX	Wed, Jul 9, 2014	19.69	19.99	19.68	19.87
2190	NASDAQ	OFLX	Tue, Jul 8, 2014	19.66	19.99	19.64	19.64
2189	NASDAQ	OFLX	Mon, Jul 7, 2014	19.89	19.89	19.60	19.60
2188	NASDAQ	OFLX	Thu, Jul 3, 2014	19.86	19.88	19.65	19.84
2187	NASDAQ	OFLX	Wed, Jul 2, 2014	19.70	20.00	19.45	19.70
2186	NASDAQ	OFLX	Tue, Jul 1, 2014	19.76	20.71	19.64	19.80
2185	NASDAQ	OFLX	Mon, Jun 30, 2014	19.95	19.99	19.47	19.62
2184	NASDAQ	OFLX	Fri, Jun 27, 2014	19.60	19.98	19.51	19.98
2183	NASDAQ	OFLX	Thu, Jun 26, 2014	19.73	19.86	19.63	19.77
2182	NASDAQ	OFLX	Wed, Jun 25, 2014	19.44	19.68	19.36	19.68
2181	NASDAQ	OFLX	Tue, Jun 24, 2014	19.62	19.84	19.55	19.55
2180	NASDAQ	OFLX	Mon, Jun 23, 2014	20.01	20.01	19.21	19.62
2179	NASDAQ	OFLX	Fri, Jun 20, 2014	20.02	20.36	19.76	20.29
2178	NASDAQ	OFLX	Thu, Jun 19, 2014	19.64	19.95	19.25	19.87
2177	NASDAQ	OFLX	Wed, Jun 18, 2014	19.29	19.56	19.11	19.56
2176	NASDAQ	OFLX	Tue, Jun 17, 2014	19.32	19.70	19.15	19.20
2175	NASDAQ	OFLX	Mon, Jun 16, 2014	19.25	19.78	19.36	19.42
2174	NASDAQ	OFLX	Fri, Jun 13, 2014	19.48	19.61	19.26	19.31
2173	NASDAQ	OFLX	Thu, Jun 12, 2014	19.39	19.58	19.14	19.36
2172	NASDAQ	OFLX	Wed, Jun 11, 2014	19.12	19.35	19.02	19.34
2171	NASDAQ	OFLX	Tue, Jun 10, 2014	19.60	19.52	19.05	19.28
2170	NASDAQ	OFLX	Mon, Jun 9, 2014	19.21	19.93	19.01	19.63
2169	NASDAQ	OFLX	Fri, Jun 6, 2014	18.80	19.41	18.80	19.30
2168	NASDAQ	OFLX	Thu, Jun 5, 2014	19.14	19.03	18.07	18.65
2167	NASDAQ	OFLX	Wed, Jun 4, 2014	18.90	19.25	18.39	19.20
2166	NASDAQ	OFLX	Tue, Jun 3, 2014	19.66	19.82	18.01	19.03
2165	NASDAQ	OFLX	Mon, Jun 2, 2014	19.99	19.99	19.45	19.64
2164	NASDAQ	OFLX	Fri, May 30, 2014	19.95	19.95	19.73	19.73
2163	NASDAQ	OFLX	Thu, May 29, 2014	19.97	19.94	19.73	19.94
2162	NASDAQ	OFLX	Wed, May 28, 2014	19.86	20.00	19.79	19.83
2161	NASDAQ	OFLX	Tue, May 27, 2014	19.77	20.16	19.77	19.96
2160	NASDAQ	OFLX	Fri, May 23, 2014	19.56	20.00	19.36	19.96
2159	NASDAQ	OFLX	Thu, May 22, 2014	20.00	20.00	18.71	19.65
2158	NASDAQ	OFLX	Wed, May 21, 2014	19.76	20.00	19.80	19.96
2157	NASDAQ	OFLX	Tue, May 20, 2014	20.23	20.10	19.72	19.80
2156	NASDAQ	OFLX	Mon, May 19, 2014	20.32	20.39	20.01	20.35
2155	NASDAQ	OFLX	Fri, May 16, 2014	20.08	20.30	20.08	20.30
2154	NASDAQ	OFLX	Thu, May 15, 2014	20.00	20.38	20.00	20.00
2153	NASDAQ	OFLX	Wed, May 14, 2014	20.28	20.56	20.09	20.10
2152	NASDAQ	OFLX	Tue, May 13, 2014	20.18	20.28	20.14	20.28
2151	NASDAQ	OFLX	Mon, May 12, 2014	20.19	20.27	19.70	20.27
2150	NASDAQ	OFLX	Fri, May 9, 2014	19.69	20.31	19.69	20.07
2149	NASDAQ	OFLX	Thu, May 8, 2014	19.77	20.08	19.75	19.75
2148	NASDAQ	OFLX	Wed, May 7, 2014	19.26	20.87	19.26	19.70
2147	NASDAQ	OFLX	Tue, May 6, 2014	19.97	19.97	19.52	19.56
2146	NASDAQ	OFLX	Mon, May 5, 2014	20.03	20.25	19.86	19.86
2145	NASDAQ	OFLX	Fri, May 2, 2014	20.35	20.67	20.05	20.18
2144	NASDAQ	OFLX	Thu, May 1, 2014	20.17	20.58	20.17	20.40
2143	NASDAQ	OFLX	Wed, Apr 30, 2014	20.16	20.59	20.01	20.25
2142	NASDAQ	OFLX	Tue, Apr 29, 2014	20.33	20.81	20.01	20.16
2141	NASDAQ	OFLX	Mon, Apr 28, 2014	20.51	20.98	20.14	20.34
2140	NASDAQ	OFLX	Fri, Apr 25, 2014	20.95	21.66	20.46	20.46
2139	NASDAQ	OFLX	Thu, Apr 24, 2014	20.83	20.95	20.76	20.81
2138	NASDAQ	OFLX	Wed, Apr 23, 2014	21.42	21.42	20.80	20.99
2137	NASDAQ	OFLX	Tue, Apr 22, 2014	21.25	21.25	20.91	21.12
2136	NASDAQ	OFLX	Mon, Apr 21, 2014	21.07	21.59	20.90	21.00
2135	NASDAQ	OFLX	Thu, Apr 17, 2014	20.66	21.61	20.66	21.12
2134	NASDAQ	OFLX	Wed, Apr 16, 2014	21.06	21.06	20.35	20.66
2133	NASDAQ	OFLX	Tue, Apr 15, 2014	20.45	20.75	20.45	20.75
2132	NASDAQ	OFLX	Mon, Apr 14, 2014	21.00	21.12	20.63	20.99
2131	NASDAQ	OFLX	Fri, Apr 11, 2014	20.87	21.74	20.48	20.58
2130	NASDAQ	OFLX	Thu, Apr 10, 2014	21.05	21.66	20.99	21.00
2129	NASDAQ	OFLX	Wed, Apr 9, 2014	21.08	21.70	21.00	21.40
2128	NASDAQ	OFLX	Tue, Apr 8, 2014	20.99	20.99	20.99	20.99
2127	NASDAQ	OFLX	Mon, Apr 7, 2014	20.68	21.19	20.66	21.10
2126	NASDAQ	OFLX	Fri, Apr 4, 2014	21.26	21.50	20.64	20.65
2125	NASDAQ	OFLX	Thu, Apr 3, 2014	20.16	21.20	20.16	21.10
2124	NASDAQ	OFLX	Wed, Apr 2, 2014	21.50	21.50	21.50	21.50
2123	NASDAQ	OFLX	Tue, Apr 1, 2014	21.51	21.51	21.00	21.44
2122	NASDAQ	OFLX	Mon, Mar 31, 2014	20.83	21.68	20.83	21.44
2121	NASDAQ	OFLX	Fri, Mar 28, 2014	21.00	21.26	20.71	20.79
2120	NASDAQ	OFLX	Thu, Mar 27, 2014	21.29	21.77	20.81	20.81
2119	NASDAQ	OFLX	Wed, Mar 26, 2014	22.12	22.27	21.24	21.45
2118	NASDAQ	OFLX	Tue, Mar 25, 2014	22.29	22.36	22.24	22.36
2117	NASDAQ	OFLX	Mon, Mar 24, 2014	22.40	22.89	22.30	22.30
2116	NASDAQ	OFLX	Fri, Mar 21, 2014	22.84	22.84	22.29	22.40
2115	NASDAQ	OFLX	Thu, Mar 20, 2014	22.35	23.15	22.35	22.82
2114	NASDAQ	OFLX	Wed, Mar 19, 2014	22.60	22.66	22.60	22.66
2113	NASDAQ	OFLX	Tue, Mar 18, 2014	22.66	22.71	22.30	22.71
2112	NASDAQ	OFLX	Mon, Mar 17, 2014	22.94	22.94	22.45	22.76
2111	NASDAQ	OFLX	Fri, Mar 14, 2014	22.30	22.85	22.26	22.85
2110	NASDAQ	OFLX	Thu, Mar 13, 2014	22.94	22.94	22.26	22.38
2109	NASDAQ	OFLX	Wed, Mar 12, 2014	22.65	22.96	22.87	22.87
2108	NASDAQ	OFLX	Tue, Mar 11, 2014	22.86	23.25	22.62	22.68
2107	NASDAQ	OFLX	Mon, Mar 10, 2014	22.76	23.24	22.27	22.85
2106	NASDAQ	OFLX	Fri, Mar 7, 2014	23.32	23.32	22.82	22.92
2105	NASDAQ	OFLX	Thu, Mar 6, 2014	23.39	23.39	22.99	23.15
2104	NASDAQ	OFLX	Wed, Mar 5, 2014	24.02	24.02	23.13	23.20
2103	NASDAQ	OFLX	Tue, Mar 4, 2014	23.50	24.99	23.50	24.19
2102	NASDAQ	OFLX	Mon, Mar 3, 2014	22.33	23.30	22.06	23.10
2101	NASDAQ	OFLX	Fri, Feb 28, 2014	21.88	23.45	21.88	22.35
2100	NASDAQ	OFLX	Thu, Feb 27, 2014	20.85	21.85	20.96	21.85
2099	NASDAQ	OFLX	Wed, Feb 26, 2014	20.75	20.97	20.47	20.97
2098	NASDAQ	OFLX	Tue, Feb 25, 2014	20.25	20.61	20.35	20.61
2097	NASDAQ	OFLX	Mon, Feb 24, 2014	20.31	20.45	19.88	20.31
2096	NASDAQ	OFLX	Fri, Feb 21, 2014	21.00	21.00	20.21	20.27
2095	NASDAQ	OFLX	Thu, Feb 20, 2014	20.32	20.49	20.16	20.49
2094	NASDAQ	OFLX	Wed, Feb 19, 2014	20.47	20.54	20.15	20.20
2093	NASDAQ	OFLX	Tue, Feb 18, 2014	20.30	20.52	20.30	20.44
2092	NASDAQ	OFLX	Fri, Feb 14, 2014	20.41	20.41	20.14	20.25
2091	NASDAQ	OFLX	Thu, Feb 13, 2014	20.04	20.40	20.04	20.40
2090	NASDAQ	OFLX	Wed, Feb 12, 2014	19.98	20.39	20.02	20.15
2089	NASDAQ	OFLX	Tue, Feb 11, 2014	20.09	20.02	19.56	20.02
2088	NASDAQ	OFLX	Mon, Feb 10, 2014	19.61	20.29	19.59	20.12
2087	NASDAQ	OFLX	Fri, Feb 7, 2014	19.76	19.97	19.56	19.60
2086	NASDAQ	OFLX	Thu, Feb 6, 2014	19.76	19.80	19.66	19.78
2085	NASDAQ	OFLX	Wed, Feb 5, 2014	19.90	19.91	19.71	19.71
2084	NASDAQ	OFLX	Tue, Feb 4, 2014	19.91	19.95	19.76	19.95
2083	NASDAQ	OFLX	Mon, Feb 3, 2014	19.72	20.07	19.52	19.85
2082	NASDAQ	OFLX	Fri, Jan 31, 2014	19.99	20.04	19.87	19.96
2081	NASDAQ	OFLX	Thu, Jan 30, 2014	20.37	20.31	20.15	20.31
2080	NASDAQ	OFLX	Wed, Jan 29, 2014	20.25	20.52	20.14	20.25
2079	NASDAQ	OFLX	Tue, Jan 28, 2014	20.00	20.63	20.18	20.30
2078	NASDAQ	OFLX	Mon, Jan 27, 2014	20.25	20.49	19.90	20.05
2077	NASDAQ	OFLX	Fri, Jan 24, 2014	20.38	20.49	20.13	20.13
2076	NASDAQ	OFLX	Thu, Jan 23, 2014	20.47	20.69	20.29	20.35
2075	NASDAQ	OFLX	Wed, Jan 22, 2014	20.44	20.47	20.23	20.47
2074	NASDAQ	OFLX	Tue, Jan 21, 2014	20.29	20.49	20.10	20.43
2073	NASDAQ	OFLX	Fri, Jan 17, 2014	20.10	20.29	20.08	20.08
2072	NASDAQ	OFLX	Thu, Jan 16, 2014	20.31	20.31	19.86	20.14
2071	NASDAQ	OFLX	Wed, Jan 15, 2014	20.24	20.30	20.04	20.25
2070	NASDAQ	OFLX	Tue, Jan 14, 2014	20.15	20.56	20.27	20.27
2069	NASDAQ	OFLX	Mon, Jan 13, 2014	20.08	20.40	19.93	19.99
2068	NASDAQ	OFLX	Fri, Jan 10, 2014	20.08	20.53	19.75	20.25
2067	NASDAQ	OFLX	Thu, Jan 9, 2014	19.94	20.33	19.91	20.04
2066	NASDAQ	OFLX	Wed, Jan 8, 2014	20.05	20.05	19.91	19.91
2065	NASDAQ	OFLX	Tue, Jan 7, 2014	20.31	20.14	19.96	20.14
2064	NASDAQ	OFLX	Mon, Jan 6, 2014	20.45	20.60	20.06	20.17
2063	NASDAQ	OFLX	Fri, Jan 3, 2014	20.48	20.50	20.31	20.41
2062	NASDAQ	OFLX	Thu, Jan 2, 2014	20.48	20.65	20.32	20.46
2061	NASDAQ	OFLX	Tue, Dec 31, 2013	20.62	20.97	20.46	20.46
2060	NASDAQ	OFLX	Mon, Dec 30, 2013	20.51	20.62	19.87	20.61
2059	NASDAQ	OFLX	Fri, Dec 27, 2013	20.54	20.60	20.20	20.46
2058	NASDAQ	OFLX	Thu, Dec 26, 2013	20.41	20.45	20.15	20.45
2057	NASDAQ	OFLX	Tue, Dec 24, 2013	20.30	20.50	19.81	20.35
2056	NASDAQ	OFLX	Mon, Dec 23, 2013	20.15	20.56	20.05	20.48
2055	NASDAQ	OFLX	Fri, Dec 20, 2013	20.25	20.25	19.80	20.15
2054	NASDAQ	OFLX	Thu, Dec 19, 2013	20.15	20.45	19.80	20.27
2053	NASDAQ	OFLX	Wed, Dec 18, 2013	20.14	20.38	19.73	20.17
2052	NASDAQ	OFLX	Tue, Dec 17, 2013	19.85	20.34	19.85	20.05
2051	NASDAQ	OFLX	Mon, Dec 16, 2013	20.20	20.49	20.00	20.16
2050	NASDAQ	OFLX	Fri, Dec 13, 2013	20.16	20.15	20.00	20.04
2049	NASDAQ	OFLX	Thu, Dec 12, 2013	20.09	20.40	20.06	20.06
2048	NASDAQ	OFLX	Wed, Dec 11, 2013	19.98	20.30	20.00	20.02
2047	NASDAQ	OFLX	Tue, Dec 10, 2013	19.98	20.47	19.95	20.02
2046	NASDAQ	OFLX	Mon, Dec 9, 2013	19.81	20.60	19.81	20.06
2045	NASDAQ	OFLX	Fri, Dec 6, 2013	19.87	20.49	19.70	19.83
2044	NASDAQ	OFLX	Thu, Dec 5, 2013	19.27	19.73	19.27	19.73
2043	NASDAQ	OFLX	Wed, Dec 4, 2013	20.16	20.13	19.16	19.78
2042	NASDAQ	OFLX	Tue, Dec 3, 2013	20.15	20.35	20.15	20.21
2041	NASDAQ	OFLX	Mon, Dec 2, 2013	20.53	20.52	19.74	20.46
2040	NASDAQ	OFLX	Fri, Nov 29, 2013	20.68	20.79	20.56	20.59
2039	NASDAQ	OFLX	Wed, Nov 27, 2013	20.49	20.64	20.38	20.49
2038	NASDAQ	OFLX	Tue, Nov 26, 2013	20.18	20.50	20.18	20.41
2037	NASDAQ	OFLX	Mon, Nov 25, 2013	20.66	20.66	19.75	20.35
2036	NASDAQ	OFLX	Fri, Nov 22, 2013	20.40	20.75	20.33	20.67
2035	NASDAQ	OFLX	Thu, Nov 21, 2013	20.53	20.53	20.43	20.46
2034	NASDAQ	OFLX	Wed, Nov 20, 2013	20.56	20.88	20.12	20.32
2033	NASDAQ	OFLX	Tue, Nov 19, 2013	20.15	20.88	20.27	20.54
2032	NASDAQ	OFLX	Mon, Nov 18, 2013	20.64	20.99	20.39	20.47
2031	NASDAQ	OFLX	Fri, Nov 15, 2013	20.34	21.00	20.34	20.50
2030	NASDAQ	OFLX	Thu, Nov 14, 2013	20.42	20.42	20.11	20.24
2029	NASDAQ	OFLX	Wed, Nov 13, 2013	20.02	20.49	19.94	20.49
2028	NASDAQ	OFLX	Tue, Nov 12, 2013	20.61	20.61	20.06	20.37
2027	NASDAQ	OFLX	Mon, Nov 11, 2013	20.53	20.65	20.40	20.65
2026	NASDAQ	OFLX	Fri, Nov 8, 2013	20.17	20.87	20.14	20.54
2025	NASDAQ	OFLX	Thu, Nov 7, 2013	20.53	20.81	20.07	20.19
2024	NASDAQ	OFLX	Wed, Nov 6, 2013	21.08	21.34	20.80	20.94
2023	NASDAQ	OFLX	Tue, Nov 5, 2013	20.58	21.36	20.58	21.01
2022	NASDAQ	OFLX	Mon, Nov 4, 2013	20.20	20.85	20.20	20.63
2021	NASDAQ	OFLX	Fri, Nov 1, 2013	20.30	20.30	19.99	20.22
2020	NASDAQ	OFLX	Thu, Oct 31, 2013	20.02	20.78	20.02	20.34
2019	NASDAQ	OFLX	Wed, Oct 30, 2013	20.62	20.84	20.20	20.20
2018	NASDAQ	OFLX	Tue, Oct 29, 2013	20.61	20.70	20.07	20.55
2017	NASDAQ	OFLX	Mon, Oct 28, 2013	20.62	20.62	20.35	20.48
2016	NASDAQ	OFLX	Fri, Oct 25, 2013	20.33	21.17	20.01	20.27
2015	NASDAQ	OFLX	Thu, Oct 24, 2013	21.50	21.50	19.89	20.21
2014	NASDAQ	OFLX	Wed, Oct 23, 2013	20.03	21.15	20.46	20.55
2013	NASDAQ	OFLX	Tue, Oct 22, 2013	20.43	21.39	20.00	20.13
2012	NASDAQ	OFLX	Mon, Oct 21, 2013	20.80	20.84	20.35	20.44
2011	NASDAQ	OFLX	Fri, Oct 18, 2013	20.23	20.75	20.23	20.70
2010	NASDAQ	OFLX	Thu, Oct 17, 2013	20.22	20.26	19.51	20.02
2009	NASDAQ	OFLX	Wed, Oct 16, 2013	20.46	20.50	19.26	20.42
2008	NASDAQ	OFLX	Tue, Oct 15, 2013	20.24	20.55	19.71	20.21
2007	NASDAQ	OFLX	Mon, Oct 14, 2013	19.28	20.11	19.35	20.07
2006	NASDAQ	OFLX	Fri, Oct 11, 2013	18.99	19.74	18.72	19.44
2005	NASDAQ	OFLX	Thu, Oct 10, 2013	18.93	19.20	18.58	18.99
2004	NASDAQ	OFLX	Wed, Oct 9, 2013	18.68	18.97	18.46	18.70
2003	NASDAQ	OFLX	Tue, Oct 8, 2013	18.49	18.87	18.54	18.54
2002	NASDAQ	OFLX	Mon, Oct 7, 2013	18.63	18.99	18.44	18.51
2001	NASDAQ	OFLX	Fri, Oct 4, 2013	18.60	19.05	18.60	18.71
2000	NASDAQ	OFLX	Thu, Oct 3, 2013	18.80	19.00	18.55	18.56
1999	NASDAQ	OFLX	Wed, Oct 2, 2013	19.19	20.25	18.82	18.89
1998	NASDAQ	OFLX	Tue, Oct 1, 2013	18.83	19.42	18.74	19.35
1997	NASDAQ	OFLX	Mon, Sep 30, 2013	19.07	19.31	18.70	18.89
1996	NASDAQ	OFLX	Fri, Sep 27, 2013	18.87	19.78	18.87	19.21
1995	NASDAQ	OFLX	Thu, Sep 26, 2013	18.88	19.08	18.81	19.08
1994	NASDAQ	OFLX	Wed, Sep 25, 2013	19.09	18.97	18.70	18.97
1993	NASDAQ	OFLX	Tue, Sep 24, 2013	18.96	19.29	18.90	19.08
1992	NASDAQ	OFLX	Mon, Sep 23, 2013	18.64	18.97	18.63	18.94
1991	NASDAQ	OFLX	Fri, Sep 20, 2013	19.00	19.87	18.61	18.61
1990	NASDAQ	OFLX	Thu, Sep 19, 2013	19.15	19.53	18.95	18.95
1989	NASDAQ	OFLX	Wed, Sep 18, 2013	18.87	19.14	18.70	19.14
1988	NASDAQ	OFLX	Tue, Sep 17, 2013	18.82	19.02	18.70	19.02
1987	NASDAQ	OFLX	Mon, Sep 16, 2013	18.85	19.07	18.49	18.86
1986	NASDAQ	OFLX	Fri, Sep 13, 2013	18.73	18.59	18.45	18.59
1985	NASDAQ	OFLX	Thu, Sep 12, 2013	18.80	18.80	18.61	18.61
1984	NASDAQ	OFLX	Wed, Sep 11, 2013	18.61	18.96	18.58	18.58
1983	NASDAQ	OFLX	Tue, Sep 10, 2013	18.85	18.95	18.52	18.61
1982	NASDAQ	OFLX	Mon, Sep 9, 2013	18.57	18.85	18.53	18.85
1981	NASDAQ	OFLX	Fri, Sep 6, 2013	18.76	18.76	18.37	18.40
1980	NASDAQ	OFLX	Thu, Sep 5, 2013	18.71	18.99	18.27	18.66
1979	NASDAQ	OFLX	Wed, Sep 4, 2013	18.62	18.75	18.24	18.74
1978	NASDAQ	OFLX	Tue, Sep 3, 2013	18.82	18.90	18.02	18.48
1977	NASDAQ	OFLX	Fri, Aug 30, 2013	18.68	18.85	18.10	18.50
1976	NASDAQ	OFLX	Thu, Aug 29, 2013	18.70	18.76	18.62	18.76
1975	NASDAQ	OFLX	Wed, Aug 28, 2013	18.56	18.74	18.38	18.62
1974	NASDAQ	OFLX	Tue, Aug 27, 2013	18.80	19.15	18.62	18.62
1973	NASDAQ	OFLX	Mon, Aug 26, 2013	19.71	19.25	19.00	19.01
1972	NASDAQ	OFLX	Fri, Aug 23, 2013	19.57	19.58	19.57	19.58
1971	NASDAQ	OFLX	Thu, Aug 22, 2013	18.83	19.59	18.99	19.59
1970	NASDAQ	OFLX	Wed, Aug 21, 2013	18.80	18.92	18.80	18.84
1969	NASDAQ	OFLX	Tue, Aug 20, 2013	19.04	19.08	18.55	18.95
1968	NASDAQ	OFLX	Mon, Aug 19, 2013	18.65	19.15	18.59	19.01
1967	NASDAQ	OFLX	Fri, Aug 16, 2013	18.99	19.06	18.41	19.06
1966	NASDAQ	OFLX	Thu, Aug 15, 2013	19.13	19.42	18.89	19.10
1965	NASDAQ	OFLX	Wed, Aug 14, 2013	19.15	19.38	19.05	19.38
1964	NASDAQ	OFLX	Tue, Aug 13, 2013	19.17	19.50	18.96	19.10
1963	NASDAQ	OFLX	Mon, Aug 12, 2013	18.95	19.57	18.95	19.28
1962	NASDAQ	OFLX	Fri, Aug 9, 2013	19.88	19.88	19.15	19.19
1961	NASDAQ	OFLX	Thu, Aug 8, 2013	19.37	20.66	19.37	19.48
1960	NASDAQ	OFLX	Wed, Aug 7, 2013	18.76	19.33	18.76	19.29
1959	NASDAQ	OFLX	Tue, Aug 6, 2013	19.81	19.81	19.24	19.24
1958	NASDAQ	OFLX	Mon, Aug 5, 2013	19.43	19.92	19.43	19.81
1957	NASDAQ	OFLX	Fri, Aug 2, 2013	19.73	19.94	19.08	19.39
1956	NASDAQ	OFLX	Thu, Aug 1, 2013	18.35	20.17	18.35	19.84
1955	NASDAQ	OFLX	Wed, Jul 31, 2013	19.34	19.50	18.01	18.01
1954	NASDAQ	OFLX	Tue, Jul 30, 2013	19.21	19.63	19.00	19.22
1953	NASDAQ	OFLX	Mon, Jul 29, 2013	19.21	19.53	19.03	19.07
1952	NASDAQ	OFLX	Fri, Jul 26, 2013	20.40	20.40	19.07	19.21
1951	NASDAQ	OFLX	Thu, Jul 25, 2013	21.38	22.55	20.50	20.53
1950	NASDAQ	OFLX	Wed, Jul 24, 2013	18.55	18.85	18.22	18.58
1949	NASDAQ	OFLX	Tue, Jul 23, 2013	18.14	18.50	18.41	18.45
1948	NASDAQ	OFLX	Mon, Jul 22, 2013	17.78	18.31	17.37	18.20
1947	NASDAQ	OFLX	Fri, Jul 19, 2013	17.71	17.99	17.16	17.82
1946	NASDAQ	OFLX	Thu, Jul 18, 2013	18.30	17.82	17.26	17.82
1945	NASDAQ	OFLX	Wed, Jul 17, 2013	18.12	18.26	18.12	18.26
1944	NASDAQ	OFLX	Tue, Jul 16, 2013	17.67	18.00	16.16	17.91
1943	NASDAQ	OFLX	Mon, Jul 15, 2013	17.44	17.99	17.44	17.70
1942	NASDAQ	OFLX	Fri, Jul 12, 2013	17.72	17.75	17.41	17.47
1941	NASDAQ	OFLX	Thu, Jul 11, 2013	17.77	17.90	17.20	17.75
1940	NASDAQ	OFLX	Wed, Jul 10, 2013	17.95	17.95	16.58	17.55
1939	NASDAQ	OFLX	Tue, Jul 9, 2013	16.94	18.00	16.10	17.99
1938	NASDAQ	OFLX	Mon, Jul 8, 2013	15.83	17.18	15.45	17.05
1937	NASDAQ	OFLX	Fri, Jul 5, 2013	14.87	15.95	14.87	15.95
1936	NASDAQ	OFLX	Wed, Jul 3, 2013	14.74	14.81	14.61	14.73
1935	NASDAQ	OFLX	Tue, Jul 2, 2013	14.73	14.87	14.57	14.74
1934	NASDAQ	OFLX	Mon, Jul 1, 2013	14.99	14.99	14.49	14.80
1933	NASDAQ	OFLX	Fri, Jun 28, 2013	13.82	14.91	13.51	14.87
1932	NASDAQ	OFLX	Thu, Jun 27, 2013	13.82	14.05	13.17	13.84
1931	NASDAQ	OFLX	Wed, Jun 26, 2013	14.21	14.60	13.02	13.72
1930	NASDAQ	OFLX	Tue, Jun 25, 2013	14.14	14.70	14.01	14.10
1929	NASDAQ	OFLX	Mon, Jun 24, 2013	14.05	14.08	14.00	14.02
1928	NASDAQ	OFLX	Fri, Jun 21, 2013	14.18	14.25	14.02	14.25
1927	NASDAQ	OFLX	Thu, Jun 20, 2013	14.45	14.50	14.09	14.09
1926	NASDAQ	OFLX	Wed, Jun 19, 2013	14.60	14.60	14.45	14.46
1925	NASDAQ	OFLX	Tue, Jun 18, 2013	14.83	14.65	14.45	14.65
1924	NASDAQ	OFLX	Mon, Jun 17, 2013	14.80	14.80	14.46	14.76
1923	NASDAQ	OFLX	Fri, Jun 14, 2013	14.93	14.93	14.46	14.50
1922	NASDAQ	OFLX	Thu, Jun 13, 2013	14.57	15.00	14.80	15.00
1921	NASDAQ	OFLX	Wed, Jun 12, 2013	14.52	14.93	14.44	14.56
1920	NASDAQ	OFLX	Tue, Jun 11, 2013	14.02	14.48	14.02	14.36
1919	NASDAQ	OFLX	Mon, Jun 10, 2013	13.90	14.43	13.90	14.22
1918	NASDAQ	OFLX	Fri, Jun 7, 2013	13.73	14.02	13.51	13.92
1917	NASDAQ	OFLX	Thu, Jun 6, 2013	13.42	13.72	13.41	13.68
1916	NASDAQ	OFLX	Wed, Jun 5, 2013	13.33	13.38	13.38	13.38
1915	NASDAQ	OFLX	Tue, Jun 4, 2013	13.41	13.84	13.37	13.37
1914	NASDAQ	OFLX	Mon, Jun 3, 2013	13.30	13.68	13.30	13.53
1913	NASDAQ	OFLX	Fri, May 31, 2013	13.13	13.20	13.13	13.20
1912	NASDAQ	OFLX	Thu, May 30, 2013	13.19	13.40	13.21	13.21
1911	NASDAQ	OFLX	Wed, May 29, 2013	13.33	13.47	13.14	13.24
1910	NASDAQ	OFLX	Tue, May 28, 2013	13.27	13.83	13.27	13.40
1909	NASDAQ	OFLX	Fri, May 24, 2013	13.25	13.25	13.16	13.18
1908	NASDAQ	OFLX	Thu, May 23, 2013	13.21	13.40	13.18	13.18
1907	NASDAQ	OFLX	Wed, May 22, 2013	13.58	13.58	13.26	13.26
1906	NASDAQ	OFLX	Tue, May 21, 2013	13.42	13.52	12.74	13.52
1905	NASDAQ	OFLX	Mon, May 20, 2013	13.59	13.65	13.20	13.65
1904	NASDAQ	OFLX	Fri, May 17, 2013	13.58	13.86	13.58	13.68
1903	NASDAQ	OFLX	Thu, May 16, 2013	13.31	13.60	13.31	13.55
1902	NASDAQ	OFLX	Wed, May 15, 2013	13.51	13.57	12.91	13.31
1901	NASDAQ	OFLX	Tue, May 14, 2013	13.33	13.70	12.90	13.60
1900	NASDAQ	OFLX	Mon, May 13, 2013	13.00	13.50	13.00	13.28
1899	NASDAQ	OFLX	Fri, May 10, 2013	12.91	13.30	12.75	13.30
1898	NASDAQ	OFLX	Thu, May 9, 2013	13.15	13.50	12.75	12.86
1897	NASDAQ	OFLX	Wed, May 8, 2013	12.90	13.10	12.90	13.01
1896	NASDAQ	OFLX	Tue, May 7, 2013	12.97	13.20	12.50	12.89
1895	NASDAQ	OFLX	Mon, May 6, 2013	13.47	12.90	12.76	12.90
1894	NASDAQ	OFLX	Fri, May 3, 2013	13.19	13.45	13.19	13.38
1893	NASDAQ	OFLX	Thu, May 2, 2013	12.95	13.04	12.48	13.04
1892	NASDAQ	OFLX	Wed, May 1, 2013	13.34	13.34	12.51	12.84
1891	NASDAQ	OFLX	Tue, Apr 30, 2013	13.46	13.52	13.46	13.47
1890	NASDAQ	OFLX	Mon, Apr 29, 2013	13.72	13.72	13.25	13.50
1889	NASDAQ	OFLX	Fri, Apr 26, 2013	13.84	13.84	13.62	13.62
1888	NASDAQ	OFLX	Thu, Apr 25, 2013	13.26	13.69	12.99	13.69
1887	NASDAQ	OFLX	Wed, Apr 24, 2013	13.75	13.75	13.03	13.26
1886	NASDAQ	OFLX	Tue, Apr 23, 2013	13.82	13.75	12.91	13.60
1885	NASDAQ	OFLX	Mon, Apr 22, 2013	13.55	13.89	13.66	13.71
1884	NASDAQ	OFLX	Fri, Apr 19, 2013	12.71	13.70	12.71	13.70
1883	NASDAQ	OFLX	Thu, Apr 18, 2013	12.82	12.82	12.58	12.58
1882	NASDAQ	OFLX	Wed, Apr 17, 2013	13.64	14.27	12.75	12.76
1881	NASDAQ	OFLX	Tue, Apr 16, 2013	13.77	14.25	13.66	13.66
1880	NASDAQ	OFLX	Mon, Apr 15, 2013	14.75	14.75	13.65	13.65
1879	NASDAQ	OFLX	Fri, Apr 12, 2013	15.01	14.60	13.64	14.60
1878	NASDAQ	OFLX	Thu, Apr 11, 2013	15.30	15.00	15.00	15.00
1877	NASDAQ	OFLX	Wed, Apr 10, 2013	15.11	15.22	15.15	15.22
1876	NASDAQ	OFLX	Tue, Apr 9, 2013	15.21	15.21	14.91	15.04
1875	NASDAQ	OFLX	Mon, Apr 8, 2013	15.28	16.29	15.04	15.22
1874	NASDAQ	OFLX	Fri, Apr 5, 2013	15.24	15.42	15.05	15.39
1873	NASDAQ	OFLX	Thu, Apr 4, 2013	15.08	16.28	15.08	15.69
1872	NASDAQ	OFLX	Wed, Apr 3, 2013	15.80	16.11	14.89	15.01
1871	NASDAQ	OFLX	Tue, Apr 2, 2013	16.44	16.69	15.64	15.78
1870	NASDAQ	OFLX	Mon, Apr 1, 2013	17.11	17.18	15.66	16.27
1869	NASDAQ	OFLX	Thu, Mar 28, 2013	16.45	17.23	15.81	17.19
1868	NASDAQ	OFLX	Wed, Mar 27, 2013	16.61	16.61	16.30	16.60
1867	NASDAQ	OFLX	Tue, Mar 26, 2013	16.71	16.69	16.50	16.69
1866	NASDAQ	OFLX	Mon, Mar 25, 2013	16.84	16.84	16.56	16.56
1865	NASDAQ	OFLX	Fri, Mar 22, 2013	16.65	16.70	16.37	16.70
1864	NASDAQ	OFLX	Thu, Mar 21, 2013	16.47	16.62	16.05	16.56
1863	NASDAQ	OFLX	Wed, Mar 20, 2013	16.51	16.60	16.59	16.60
1862	NASDAQ	OFLX	Tue, Mar 19, 2013	16.39	16.50	16.49	16.49
1861	NASDAQ	OFLX	Mon, Mar 18, 2013	16.27	16.63	16.27	16.36
1860	NASDAQ	OFLX	Fri, Mar 15, 2013	16.64	16.64	16.40	16.45
1859	NASDAQ	OFLX	Thu, Mar 14, 2013	16.71	16.75	15.85	16.70
1858	NASDAQ	OFLX	Wed, Mar 13, 2013	16.19	16.75	16.19	16.73
1857	NASDAQ	OFLX	Tue, Mar 12, 2013	15.68	16.45	15.30	15.99
1856	NASDAQ	OFLX	Mon, Mar 11, 2013	15.23	15.80	15.23	15.77
1855	NASDAQ	OFLX	Fri, Mar 8, 2013	14.95	15.15	14.40	15.15
1854	NASDAQ	OFLX	Thu, Mar 7, 2013	14.80	14.85	14.85	14.85
1853	NASDAQ	OFLX	Wed, Mar 6, 2013	14.27	14.97	14.25	14.79
1852	NASDAQ	OFLX	Tue, Mar 5, 2013	13.82	14.30	13.82	14.30
1851	NASDAQ	OFLX	Mon, Mar 4, 2013	14.06	14.20	13.64	14.20
1850	NASDAQ	OFLX	Fri, Mar 1, 2013	13.48	14.58	13.48	14.14
1849	NASDAQ	OFLX	Thu, Feb 28, 2013	14.75	14.75	13.75	13.93
1848	NASDAQ	OFLX	Wed, Feb 27, 2013	14.87	14.87	13.90	14.78
1847	NASDAQ	OFLX	Tue, Feb 26, 2013	14.59	15.00	14.59	14.85
1846	NASDAQ	OFLX	Mon, Feb 25, 2013	14.88	14.94	14.04	14.04
1845	NASDAQ	OFLX	Fri, Feb 22, 2013	14.87	14.88	14.83	14.85
1844	NASDAQ	OFLX	Thu, Feb 21, 2013	14.95	14.91	14.21	14.71
1843	NASDAQ	OFLX	Wed, Feb 20, 2013	14.84	15.40	14.80	14.80
1842	NASDAQ	OFLX	Tue, Feb 19, 2013	13.30	15.40	13.30	14.90
1841	NASDAQ	OFLX	Fri, Feb 15, 2013	13.64	13.64	13.30	13.30
1840	NASDAQ	OFLX	Thu, Feb 14, 2013	13.11	13.46	13.11	13.46
1839	NASDAQ	OFLX	Wed, Feb 13, 2013	13.82	13.82	13.09	13.20
1838	NASDAQ	OFLX	Tue, Feb 12, 2013	13.99	13.99	13.87	13.87
1837	NASDAQ	OFLX	Mon, Feb 11, 2013	13.35	13.91	13.23	13.23
1836	NASDAQ	OFLX	Fri, Feb 8, 2013	13.64	13.64	13.26	13.37
1835	NASDAQ	OFLX	Thu, Feb 7, 2013	14.15	14.35	13.25	13.45
1834	NASDAQ	OFLX	Wed, Feb 6, 2013	14.06	14.40	13.30	13.42
1833	NASDAQ	OFLX	Tue, Feb 5, 2013	14.20	14.20	14.20	14.20
1832	NASDAQ	OFLX	Mon, Feb 4, 2013	14.22	14.23	13.65	13.82
1831	NASDAQ	OFLX	Fri, Feb 1, 2013	14.24	14.25	13.76	14.25
1830	NASDAQ	OFLX	Thu, Jan 31, 2013	14.22	14.22	14.22	14.22
1829	NASDAQ	OFLX	Wed, Jan 30, 2013	14.18	14.30	14.01	14.08
1828	NASDAQ	OFLX	Tue, Jan 29, 2013	14.10	14.39	13.11	14.24
1827	NASDAQ	OFLX	Mon, Jan 28, 2013	13.81	14.17	13.52	14.17
1826	NASDAQ	OFLX	Fri, Jan 25, 2013	14.31	14.31	13.54	13.65
1825	NASDAQ	OFLX	Thu, Jan 24, 2013	13.90	14.20	13.89	14.20
1824	NASDAQ	OFLX	Wed, Jan 23, 2013	13.20	13.90	13.20	13.83
1823	NASDAQ	OFLX	Tue, Jan 22, 2013	13.30	13.55	12.83	13.24
1822	NASDAQ	OFLX	Fri, Jan 18, 2013	12.98	13.20	12.78	12.94
1821	NASDAQ	OFLX	Thu, Jan 17, 2013	12.81	13.20	12.81	13.20
1820	NASDAQ	OFLX	Wed, Jan 16, 2013	13.15	13.15	12.45	12.86
1819	NASDAQ	OFLX	Tue, Jan 15, 2013	13.00	13.10	13.00	13.10
1818	NASDAQ	OFLX	Mon, Jan 14, 2013	13.08	13.08	13.03	13.03
1817	NASDAQ	OFLX	Fri, Jan 11, 2013	12.94	13.24	12.94	12.99
1816	NASDAQ	OFLX	Thu, Jan 10, 2013	12.71	13.05	12.62	13.05
1815	NASDAQ	OFLX	Wed, Jan 9, 2013	12.68	12.70	12.23	12.69
1814	NASDAQ	OFLX	Tue, Jan 8, 2013	12.40	12.56	12.40	12.56
1813	NASDAQ	OFLX	Mon, Jan 7, 2013	13.00	13.03	13.00	13.03
1812	NASDAQ	OFLX	Fri, Jan 4, 2013	12.78	13.15	12.30	13.10
1811	NASDAQ	OFLX	Thu, Jan 3, 2013	12.53	12.78	12.20	12.66
1810	NASDAQ	OFLX	Wed, Jan 2, 2013	12.55	12.57	11.77	12.41
1809	NASDAQ	OFLX	Mon, Dec 31, 2012	12.53	12.75	11.32	12.36
1808	NASDAQ	OFLX	Fri, Dec 28, 2012	12.26	12.49	12.09	12.41
1807	NASDAQ	OFLX	Thu, Dec 27, 2012	11.86	12.40	11.48	12.15
1806	NASDAQ	OFLX	Wed, Dec 26, 2012	12.41	12.60	12.07	12.07
1805	NASDAQ	OFLX	Mon, Dec 24, 2012	12.90	12.90	12.50	12.63
1804	NASDAQ	OFLX	Fri, Dec 21, 2012	11.70	12.99	11.36	12.99
1803	NASDAQ	OFLX	Thu, Dec 20, 2012	11.78	11.78	11.32	11.70
1802	NASDAQ	OFLX	Wed, Dec 19, 2012	11.99	11.99	11.47	11.78
1801	NASDAQ	OFLX	Tue, Dec 18, 2012	11.82	12.00	11.55	12.00
1800	NASDAQ	OFLX	Mon, Dec 17, 2012	11.29	11.72	11.07	11.69
1799	NASDAQ	OFLX	Fri, Dec 14, 2012	11.08	11.50	11.08	11.49
1798	NASDAQ	OFLX	Thu, Dec 13, 2012	11.42	12.03	11.02	11.02
1797	NASDAQ	OFLX	Wed, Dec 12, 2012	11.79	12.32	11.30	11.45
1796	NASDAQ	OFLX	Tue, Dec 11, 2012	12.35	12.35	10.92	11.87
1795	NASDAQ	OFLX	Mon, Dec 10, 2012	11.86	12.32	11.75	12.32
1794	NASDAQ	OFLX	Fri, Dec 7, 2012	11.87	11.96	11.85	11.96
1793	NASDAQ	OFLX	Wed, Dec 5, 2012	11.81	11.97	11.80	11.80
1792	NASDAQ	OFLX	Tue, Dec 4, 2012	12.03	12.41	10.98	12.20
1791	NASDAQ	OFLX	Mon, Dec 3, 2012	13.00	13.00	12.22	12.22
1790	NASDAQ	OFLX	Fri, Nov 30, 2012	12.66	12.95	11.95	12.95
1789	NASDAQ	OFLX	Thu, Nov 29, 2012	12.74	12.74	10.19	12.67
1788	NASDAQ	OFLX	Wed, Nov 28, 2012	12.26	12.66	11.30	12.64
1787	NASDAQ	OFLX	Tue, Nov 27, 2012	13.02	13.35	12.65	13.15
1786	NASDAQ	OFLX	Mon, Nov 26, 2012	12.89	13.12	12.73	13.12
1785	NASDAQ	OFLX	Fri, Nov 23, 2012	12.39	13.19	12.39	12.97
1784	NASDAQ	OFLX	Wed, Nov 21, 2012	11.76	12.39	11.65	12.39
1783	NASDAQ	OFLX	Tue, Nov 20, 2012	11.42	12.00	11.40	12.00
1782	NASDAQ	OFLX	Mon, Nov 19, 2012	11.83	11.83	11.20	11.47
1781	NASDAQ	OFLX	Fri, Nov 16, 2012	11.26	12.75	11.25	11.35
1780	NASDAQ	OFLX	Thu, Nov 15, 2012	11.07	12.00	11.07	11.26
1779	NASDAQ	OFLX	Wed, Nov 14, 2012	11.42	11.48	11.15	11.15
1778	NASDAQ	OFLX	Tue, Nov 13, 2012	11.56	11.56	11.40	11.46
1777	NASDAQ	OFLX	Mon, Nov 12, 2012	11.65	11.65	11.65	11.65
1776	NASDAQ	OFLX	Fri, Nov 9, 2012	11.63	12.41	11.63	11.73
1775	NASDAQ	OFLX	Thu, Nov 8, 2012	12.54	12.58	11.65	11.65
1774	NASDAQ	OFLX	Wed, Nov 7, 2012	13.17	13.37	12.57	12.80
1773	NASDAQ	OFLX	Tue, Nov 6, 2012	13.17	13.40	13.17	13.40
1772	NASDAQ	OFLX	Mon, Nov 5, 2012	12.86	13.18	12.86	13.18
1771	NASDAQ	OFLX	Fri, Nov 2, 2012	13.10	13.10	12.74	13.02
1770	NASDAQ	OFLX	Thu, Nov 1, 2012	13.10	13.36	12.69	13.16
1769	NASDAQ	OFLX	Wed, Oct 31, 2012	12.25	12.50	12.25	12.50
1768	NASDAQ	OFLX	Fri, Oct 26, 2012	12.64	12.64	12.00	12.22
1767	NASDAQ	OFLX	Thu, Oct 25, 2012	12.80	12.97	12.65	12.65
1766	NASDAQ	OFLX	Wed, Oct 24, 2012	12.63	12.63	12.63	12.63
1765	NASDAQ	OFLX	Tue, Oct 23, 2012	13.01	13.01	12.70	12.81
1764	NASDAQ	OFLX	Mon, Oct 22, 2012	13.25	13.25	13.00	13.01
1763	NASDAQ	OFLX	Fri, Oct 19, 2012	12.83	13.01	12.41	12.57
1762	NASDAQ	OFLX	Thu, Oct 18, 2012	13.02	13.38	12.95	13.06
1761	NASDAQ	OFLX	Wed, Oct 17, 2012	13.10	13.51	13.09	13.09
1760	NASDAQ	OFLX	Tue, Oct 16, 2012	13.06	13.25	12.18	13.15
1759	NASDAQ	OFLX	Mon, Oct 15, 2012	11.81	13.49	11.81	13.08
1758	NASDAQ	OFLX	Fri, Oct 12, 2012	11.46	11.51	11.45	11.51
1757	NASDAQ	OFLX	Thu, Oct 11, 2012	11.06	11.70	11.06	11.40
1756	NASDAQ	OFLX	Wed, Oct 10, 2012	10.89	11.39	10.88	11.06
1755	NASDAQ	OFLX	Tue, Oct 9, 2012	11.29	11.29	10.46	10.84
1754	NASDAQ	OFLX	Mon, Oct 8, 2012	10.60	11.79	10.60	11.28
1753	NASDAQ	OFLX	Fri, Oct 5, 2012	10.43	10.60	10.43	10.57
1752	NASDAQ	OFLX	Thu, Oct 4, 2012	10.96	10.96	10.88	10.88
1751	NASDAQ	OFLX	Wed, Oct 3, 2012	10.81	10.89	10.71	10.71
1750	NASDAQ	OFLX	Tue, Oct 2, 2012	10.80	10.84	10.42	10.84
1749	NASDAQ	OFLX	Mon, Oct 1, 2012	10.70	10.90	10.68	10.79
1748	NASDAQ	OFLX	Fri, Sep 28, 2012	10.42	10.70	10.42	10.61
1747	NASDAQ	OFLX	Thu, Sep 27, 2012	10.50	10.50	10.49	10.50
1746	NASDAQ	OFLX	Wed, Sep 26, 2012	10.31	10.49	10.31	10.39
1745	NASDAQ	OFLX	Tue, Sep 25, 2012	10.42	10.50	10.30	10.30
1744	NASDAQ	OFLX	Mon, Sep 24, 2012	10.48	10.56	10.25	10.31
1743	NASDAQ	OFLX	Fri, Sep 21, 2012	10.66	10.68	10.20	10.48
1742	NASDAQ	OFLX	Thu, Sep 20, 2012	10.38	10.58	10.38	10.46
1741	NASDAQ	OFLX	Wed, Sep 19, 2012	10.11	10.53	10.11	10.41
1740	NASDAQ	OFLX	Tue, Sep 18, 2012	10.57	10.68	10.34	10.34
1739	NASDAQ	OFLX	Mon, Sep 17, 2012	10.86	10.86	10.46	10.46
1738	NASDAQ	OFLX	Fri, Sep 14, 2012	10.60	10.76	10.46	10.76
1737	NASDAQ	OFLX	Thu, Sep 13, 2012	10.61	10.76	10.45	10.50
1736	NASDAQ	OFLX	Wed, Sep 12, 2012	10.46	10.73	10.12	10.68
1735	NASDAQ	OFLX	Tue, Sep 11, 2012	10.72	10.77	10.49	10.49
1734	NASDAQ	OFLX	Mon, Sep 10, 2012	10.89	11.07	10.55	11.07
1733	NASDAQ	OFLX	Fri, Sep 7, 2012	10.95	10.95	10.58	10.80
1732	NASDAQ	OFLX	Thu, Sep 6, 2012	10.78	10.95	10.70	10.80
1731	NASDAQ	OFLX	Wed, Sep 5, 2012	10.61	10.95	10.61	10.66
1730	NASDAQ	OFLX	Tue, Sep 4, 2012	10.47	10.85	10.47	10.63
1729	NASDAQ	OFLX	Fri, Aug 31, 2012	10.77	10.77	10.65	10.65
1728	NASDAQ	OFLX	Thu, Aug 30, 2012	10.40	11.00	10.40	10.54
1727	NASDAQ	OFLX	Wed, Aug 29, 2012	11.13	11.13	11.00	11.00
1726	NASDAQ	OFLX	Tue, Aug 28, 2012	11.17	11.17	11.17	11.17
1725	NASDAQ	OFLX	Mon, Aug 27, 2012	10.95	11.00	10.95	10.99
1724	NASDAQ	OFLX	Fri, Aug 24, 2012	10.98	10.98	10.98	10.98
1723	NASDAQ	OFLX	Thu, Aug 23, 2012	10.61	10.76	10.50	10.57
1722	NASDAQ	OFLX	Wed, Aug 22, 2012	11.19	11.23	10.68	10.79
1721	NASDAQ	OFLX	Tue, Aug 21, 2012	11.04	11.50	10.88	11.25
1720	NASDAQ	OFLX	Mon, Aug 20, 2012	10.88	10.99	10.88	10.97
1719	NASDAQ	OFLX	Fri, Aug 17, 2012	10.91	10.94	10.90	10.90
1718	NASDAQ	OFLX	Thu, Aug 16, 2012	10.94	11.00	10.94	10.99
1717	NASDAQ	OFLX	Wed, Aug 15, 2012	10.81	10.93	10.64	10.93
1716	NASDAQ	OFLX	Tue, Aug 14, 2012	11.01	11.01	10.98	10.99
1715	NASDAQ	OFLX	Mon, Aug 13, 2012	10.73	10.85	10.01	10.85
1714	NASDAQ	OFLX	Fri, Aug 10, 2012	10.73	11.04	10.55	10.62
1713	NASDAQ	OFLX	Thu, Aug 9, 2012	10.29	10.80	10.29	10.80
1712	NASDAQ	OFLX	Wed, Aug 8, 2012	11.05	11.05	10.30	10.39
1711	NASDAQ	OFLX	Tue, Aug 7, 2012	11.09	11.09	10.72	10.93
1710	NASDAQ	OFLX	Mon, Aug 6, 2012	11.30	11.30	10.40	11.10
1709	NASDAQ	OFLX	Fri, Aug 3, 2012	10.23	11.33	10.23	11.23
1708	NASDAQ	OFLX	Thu, Aug 2, 2012	10.10	10.32	9.90	10.02
1707	NASDAQ	OFLX	Wed, Aug 1, 2012	9.91	10.24	9.91	10.06
1706	NASDAQ	OFLX	Tue, Jul 31, 2012	10.05	10.05	9.99	9.99
1705	NASDAQ	OFLX	Mon, Jul 30, 2012	10.49	10.49	8.57	10.05
1704	NASDAQ	OFLX	Fri, Jul 27, 2012	10.01	10.77	10.01	10.45
1703	NASDAQ	OFLX	Thu, Jul 26, 2012	11.38	11.59	11.25	11.29
1702	NASDAQ	OFLX	Wed, Jul 25, 2012	11.20	11.28	11.18	11.18
1701	NASDAQ	OFLX	Tue, Jul 24, 2012	11.15	11.21	11.15	11.20
1700	NASDAQ	OFLX	Mon, Jul 23, 2012	11.13	11.59	11.05	11.13
1699	NASDAQ	OFLX	Fri, Jul 20, 2012	11.58	11.84	11.26	11.26
1698	NASDAQ	OFLX	Thu, Jul 19, 2012	11.76	11.76	11.76	11.76
1697	NASDAQ	OFLX	Wed, Jul 18, 2012	11.76	11.96	11.76	11.96
1696	NASDAQ	OFLX	Tue, Jul 17, 2012	11.38	11.68	11.38	11.62
1695	NASDAQ	OFLX	Mon, Jul 16, 2012	11.17	11.68	11.05	11.21
1694	NASDAQ	OFLX	Fri, Jul 13, 2012	11.39	11.88	11.21	11.88
1693	NASDAQ	OFLX	Thu, Jul 12, 2012	11.13	11.39	11.13	11.28
1692	NASDAQ	OFLX	Wed, Jul 11, 2012	11.15	11.15	11.11	11.14
1691	NASDAQ	OFLX	Tue, Jul 10, 2012	11.22	11.25	11.11	11.11
1690	NASDAQ	OFLX	Mon, Jul 9, 2012	11.14	11.36	11.14	11.32
1689	NASDAQ	OFLX	Fri, Jul 6, 2012	11.25	11.27	11.25	11.25
1688	NASDAQ	OFLX	Thu, Jul 5, 2012	11.22	11.54	11.22	11.49
1687	NASDAQ	OFLX	Tue, Jul 3, 2012	11.05	11.49	10.85	11.29
1686	NASDAQ	OFLX	Mon, Jul 2, 2012	11.78	12.10	10.91	11.00
1685	NASDAQ	OFLX	Fri, Jun 29, 2012	11.78	11.91	11.32	11.91
1684	NASDAQ	OFLX	Thu, Jun 28, 2012	11.85	12.30	11.31	11.56
1683	NASDAQ	OFLX	Wed, Jun 27, 2012	11.95	12.24	11.60	12.08
1682	NASDAQ	OFLX	Tue, Jun 26, 2012	11.88	11.99	11.88	11.92
1681	NASDAQ	OFLX	Mon, Jun 25, 2012	12.85	13.15	11.63	11.63
1680	NASDAQ	OFLX	Fri, Jun 22, 2012	12.00	13.18	11.99	13.15
1679	NASDAQ	OFLX	Thu, Jun 21, 2012	11.73	11.94	11.61	11.62
1678	NASDAQ	OFLX	Wed, Jun 20, 2012	12.31	12.31	11.56	11.56
1677	NASDAQ	OFLX	Tue, Jun 19, 2012	11.75	12.37	11.54	12.37
1676	NASDAQ	OFLX	Mon, Jun 18, 2012	11.87	11.89	11.51	11.79
1675	NASDAQ	OFLX	Fri, Jun 15, 2012	12.23	12.43	11.83	11.95
1674	NASDAQ	OFLX	Thu, Jun 14, 2012	11.86	12.37	11.86	12.17
1673	NASDAQ	OFLX	Wed, Jun 13, 2012	12.28	12.28	11.77	11.77
1672	NASDAQ	OFLX	Tue, Jun 12, 2012	12.17	12.35	12.03	12.35
1671	NASDAQ	OFLX	Mon, Jun 11, 2012	12.84	12.84	12.05	12.24
1670	NASDAQ	OFLX	Fri, Jun 8, 2012	12.48	12.79	11.94	12.55
1669	NASDAQ	OFLX	Thu, Jun 7, 2012	12.47	12.77	11.53	12.53
1668	NASDAQ	OFLX	Wed, Jun 6, 2012	11.87	12.73	11.77	12.21
1667	NASDAQ	OFLX	Tue, Jun 5, 2012	11.51	12.07	11.49	11.90
1666	NASDAQ	OFLX	Mon, Jun 4, 2012	11.29	11.76	11.29	11.50
1665	NASDAQ	OFLX	Fri, Jun 1, 2012	11.02	11.52	11.02	11.25
1664	NASDAQ	OFLX	Thu, May 31, 2012	11.87	12.12	11.03	11.03
1663	NASDAQ	OFLX	Wed, May 30, 2012	11.54	11.85	11.54	11.72
1662	NASDAQ	OFLX	Tue, May 29, 2012	11.44	11.71	11.44	11.71
1661	NASDAQ	OFLX	Fri, May 25, 2012	11.50	11.74	11.17	11.29
1660	NASDAQ	OFLX	Thu, May 24, 2012	11.28	11.50	11.28	11.43
1659	NASDAQ	OFLX	Wed, May 23, 2012	11.51	11.80	11.18	11.24
1658	NASDAQ	OFLX	Tue, May 22, 2012	12.11	12.11	11.45	11.61
1657	NASDAQ	OFLX	Mon, May 21, 2012	11.38	11.93	11.38	11.93
1656	NASDAQ	OFLX	Fri, May 18, 2012	11.17	11.39	11.17	11.29
1655	NASDAQ	OFLX	Thu, May 17, 2012	11.52	11.53	11.18	11.22
1654	NASDAQ	OFLX	Wed, May 16, 2012	11.61	12.35	11.31	11.51
1653	NASDAQ	OFLX	Tue, May 15, 2012	11.69	12.18	11.05	11.36
1652	NASDAQ	OFLX	Mon, May 14, 2012	12.36	12.36	11.75	11.75
1651	NASDAQ	OFLX	Fri, May 11, 2012	11.63	12.50	11.63	12.50
1650	NASDAQ	OFLX	Thu, May 10, 2012	11.68	11.81	11.68	11.73
1649	NASDAQ	OFLX	Wed, May 9, 2012	11.50	11.68	11.40	11.40
1648	NASDAQ	OFLX	Tue, May 8, 2012	11.50	11.82	11.50	11.56
1647	NASDAQ	OFLX	Mon, May 7, 2012	11.28	12.07	11.28	11.58
1646	NASDAQ	OFLX	Fri, May 4, 2012	11.61	12.70	11.24	11.24
1645	NASDAQ	OFLX	Thu, May 3, 2012	12.69	12.69	11.50	11.50
1644	NASDAQ	OFLX	Wed, May 2, 2012	12.16	13.16	12.16	12.69
1643	NASDAQ	OFLX	Tue, May 1, 2012	13.50	13.54	12.76	12.76
1642	NASDAQ	OFLX	Mon, Apr 30, 2012	13.60	14.01	13.16	13.45
1641	NASDAQ	OFLX	Fri, Apr 27, 2012	12.14	14.12	12.14	13.51
1640	NASDAQ	OFLX	Thu, Apr 26, 2012	11.82	12.29	11.82	12.10
1639	NASDAQ	OFLX	Wed, Apr 25, 2012	12.02	12.25	12.02	12.25
1638	NASDAQ	OFLX	Tue, Apr 24, 2012	11.73	12.18	11.68	12.02
1637	NASDAQ	OFLX	Mon, Apr 23, 2012	11.80	11.80	11.66	11.66
1636	NASDAQ	OFLX	Fri, Apr 20, 2012	12.57	12.60	12.07	12.08
1635	NASDAQ	OFLX	Thu, Apr 19, 2012	12.40	12.40	12.25	12.25
1634	NASDAQ	OFLX	Wed, Apr 18, 2012	12.40	12.65	12.33	12.34
1633	NASDAQ	OFLX	Tue, Apr 17, 2012	12.75	12.84	12.45	12.64
1632	NASDAQ	OFLX	Mon, Apr 16, 2012	12.48	12.73	12.45	12.60
1631	NASDAQ	OFLX	Fri, Apr 13, 2012	12.77	12.87	12.36	12.36
1630	NASDAQ	OFLX	Thu, Apr 12, 2012	12.70	12.98	12.65	12.98
1629	NASDAQ	OFLX	Wed, Apr 11, 2012	12.86	12.86	12.65	12.84
1628	NASDAQ	OFLX	Tue, Apr 10, 2012	12.73	12.82	12.60	12.63
1627	NASDAQ	OFLX	Mon, Apr 9, 2012	12.61	12.78	12.61	12.73
1626	NASDAQ	OFLX	Thu, Apr 5, 2012	12.60	12.84	12.52	12.52
1625	NASDAQ	OFLX	Wed, Apr 4, 2012	12.77	12.89	12.61	12.61
1624	NASDAQ	OFLX	Tue, Apr 3, 2012	12.97	12.97	12.80	12.81
1623	NASDAQ	OFLX	Mon, Apr 2, 2012	12.71	13.04	12.71	13.00
1622	NASDAQ	OFLX	Fri, Mar 30, 2012	13.05	13.23	12.70	12.70
1621	NASDAQ	OFLX	Thu, Mar 29, 2012	12.64	13.07	12.50	12.85
1620	NASDAQ	OFLX	Wed, Mar 28, 2012	12.95	13.06	12.65	12.65
1619	NASDAQ	OFLX	Tue, Mar 27, 2012	12.86	13.18	12.80	12.96
1618	NASDAQ	OFLX	Mon, Mar 26, 2012	12.72	13.08	12.56	12.77
1617	NASDAQ	OFLX	Fri, Mar 23, 2012	13.23	13.98	12.31	12.50
1616	NASDAQ	OFLX	Thu, Mar 22, 2012	14.94	14.94	13.01	13.22
1615	NASDAQ	OFLX	Wed, Mar 21, 2012	12.99	14.63	12.99	14.36
1614	NASDAQ	OFLX	Tue, Mar 20, 2012	12.89	13.24	12.85	12.96
1613	NASDAQ	OFLX	Mon, Mar 19, 2012	12.95	13.59	12.80	13.06
1612	NASDAQ	OFLX	Fri, Mar 16, 2012	13.47	13.85	12.99	12.99
1611	NASDAQ	OFLX	Thu, Mar 15, 2012	13.47	13.85	13.23	13.57
1610	NASDAQ	OFLX	Wed, Mar 14, 2012	13.61	13.73	13.33	13.33
1609	NASDAQ	OFLX	Tue, Mar 13, 2012	13.37	13.84	13.37	13.69
1608	NASDAQ	OFLX	Mon, Mar 12, 2012	13.15	13.57	13.15	13.34
1607	NASDAQ	OFLX	Fri, Mar 9, 2012	13.28	13.75	13.28	13.73
1606	NASDAQ	OFLX	Thu, Mar 8, 2012	13.31	13.31	12.81	13.14
1605	NASDAQ	OFLX	Wed, Mar 7, 2012	13.48	13.48	13.05	13.28
1604	NASDAQ	OFLX	Tue, Mar 6, 2012	13.69	13.69	13.10	13.10
1603	NASDAQ	OFLX	Mon, Mar 5, 2012	14.23	14.40	13.81	13.95
1602	NASDAQ	OFLX	Fri, Mar 2, 2012	15.45	15.54	14.10	14.10
1601	NASDAQ	OFLX	Thu, Mar 1, 2012	15.75	15.95	15.35	15.35
1600	NASDAQ	OFLX	Wed, Feb 29, 2012	16.30	16.30	15.50	15.77
1599	NASDAQ	OFLX	Tue, Feb 28, 2012	16.26	16.35	16.26	16.35
1598	NASDAQ	OFLX	Mon, Feb 27, 2012	16.59	16.82	16.50	16.50
1597	NASDAQ	OFLX	Fri, Feb 24, 2012	16.94	17.00	16.50	16.50
1596	NASDAQ	OFLX	Thu, Feb 23, 2012	16.45	16.97	16.22	16.97
1595	NASDAQ	OFLX	Wed, Feb 22, 2012	16.36	16.36	16.22	16.22
1594	NASDAQ	OFLX	Tue, Feb 21, 2012	16.48	16.65	16.48	16.54
1593	NASDAQ	OFLX	Fri, Feb 17, 2012	16.69	16.69	16.58	16.58
1592	NASDAQ	OFLX	Thu, Feb 16, 2012	16.70	16.70	16.55	16.68
1591	NASDAQ	OFLX	Wed, Feb 15, 2012	15.93	16.68	15.79	16.38
1590	NASDAQ	OFLX	Tue, Feb 14, 2012	16.51	16.51	16.50	16.50
1589	NASDAQ	OFLX	Mon, Feb 13, 2012	16.17	16.65	16.17	16.65
1588	NASDAQ	OFLX	Fri, Feb 10, 2012	16.46	16.67	16.43	16.43
1587	NASDAQ	OFLX	Thu, Feb 9, 2012	16.42	17.00	16.42	16.58
1586	NASDAQ	OFLX	Wed, Feb 8, 2012	16.19	16.52	16.19	16.49
1585	NASDAQ	OFLX	Tue, Feb 7, 2012	16.54	16.67	16.30	16.30
1584	NASDAQ	OFLX	Mon, Feb 6, 2012	16.95	17.47	16.17	16.66
1583	NASDAQ	OFLX	Fri, Feb 3, 2012	16.50	17.00	16.00	16.93
1582	NASDAQ	OFLX	Thu, Feb 2, 2012	16.09	16.45	16.09	16.44
1581	NASDAQ	OFLX	Wed, Feb 1, 2012	15.30	16.09	15.27	16.08
1580	NASDAQ	OFLX	Tue, Jan 31, 2012	15.72	16.03	15.71	15.90
1579	NASDAQ	OFLX	Mon, Jan 30, 2012	16.00	16.00	15.80	15.90
1578	NASDAQ	OFLX	Fri, Jan 27, 2012	15.56	16.11	15.56	16.11
1577	NASDAQ	OFLX	Thu, Jan 26, 2012	15.34	16.10	15.34	15.58
1576	NASDAQ	OFLX	Wed, Jan 25, 2012	14.80	15.25	14.80	15.25
1575	NASDAQ	OFLX	Tue, Jan 24, 2012	14.50	15.10	14.50	15.07
1574	NASDAQ	OFLX	Mon, Jan 23, 2012	14.69	14.85	14.54	14.69
1573	NASDAQ	OFLX	Fri, Jan 20, 2012	15.31	15.31	13.90	14.75
1572	NASDAQ	OFLX	Thu, Jan 19, 2012	15.47	15.48	15.10	15.28
1571	NASDAQ	OFLX	Wed, Jan 18, 2012	15.10	15.45	15.10	15.10
1570	NASDAQ	OFLX	Tue, Jan 17, 2012	15.10	15.11	15.07	15.11
1569	NASDAQ	OFLX	Fri, Jan 13, 2012	14.75	15.17	14.75	14.80
1568	NASDAQ	OFLX	Thu, Jan 12, 2012	14.91	15.03	14.75	14.97
1567	NASDAQ	OFLX	Wed, Jan 11, 2012	14.60	14.99	14.60	14.99
1566	NASDAQ	OFLX	Tue, Jan 10, 2012	14.31	14.74	14.22	14.61
1565	NASDAQ	OFLX	Mon, Jan 9, 2012	14.50	14.94	14.16	14.59
1564	NASDAQ	OFLX	Fri, Jan 6, 2012	14.57	14.57	14.25	14.45
1563	NASDAQ	OFLX	Thu, Jan 5, 2012	14.16	14.60	13.67	14.57
1562	NASDAQ	OFLX	Wed, Jan 4, 2012	14.46	14.46	14.08	14.08
1561	NASDAQ	OFLX	Tue, Jan 3, 2012	14.22	14.28	14.10	14.28
1560	NASDAQ	OFLX	Fri, Dec 30, 2011	13.60	14.13	13.58	14.13
1559	NASDAQ	OFLX	Thu, Dec 29, 2011	13.50	13.94	13.50	13.94
1558	NASDAQ	OFLX	Wed, Dec 28, 2011	13.99	13.99	13.53	13.55
1557	NASDAQ	OFLX	Tue, Dec 27, 2011	13.73	14.25	13.73	13.99
1556	NASDAQ	OFLX	Fri, Dec 23, 2011	14.00	14.00	13.70	14.00
1555	NASDAQ	OFLX	Thu, Dec 22, 2011	13.77	13.98	13.67	13.98
1554	NASDAQ	OFLX	Wed, Dec 21, 2011	13.95	13.95	13.45	13.67
1553	NASDAQ	OFLX	Tue, Dec 20, 2011	13.65	14.00	13.65	13.96
1552	NASDAQ	OFLX	Mon, Dec 19, 2011	13.50	13.54	13.32	13.32
1551	NASDAQ	OFLX	Fri, Dec 16, 2011	13.50	13.65	13.27	13.65
1550	NASDAQ	OFLX	Thu, Dec 15, 2011	13.41	13.99	13.41	13.50
1549	NASDAQ	OFLX	Wed, Dec 14, 2011	13.88	13.88	13.62	13.65
1548	NASDAQ	OFLX	Tue, Dec 13, 2011	13.50	13.50	13.30	13.30
1547	NASDAQ	OFLX	Mon, Dec 12, 2011	13.45	13.45	13.35	13.38
1546	NASDAQ	OFLX	Fri, Dec 9, 2011	13.40	13.49	13.29	13.45
1545	NASDAQ	OFLX	Thu, Dec 8, 2011	13.41	13.41	13.21	13.26
1544	NASDAQ	OFLX	Wed, Dec 7, 2011	13.57	13.60	13.13	13.51
1543	NASDAQ	OFLX	Tue, Dec 6, 2011	13.30	13.64	13.30	13.57
1542	NASDAQ	OFLX	Mon, Dec 5, 2011	13.61	13.75	13.01	13.67
1541	NASDAQ	OFLX	Fri, Dec 2, 2011	12.85	13.98	12.76	13.64
1540	NASDAQ	OFLX	Thu, Dec 1, 2011	13.20	13.20	12.83	12.83
1539	NASDAQ	OFLX	Wed, Nov 30, 2011	12.50	13.47	12.25	13.47
1538	NASDAQ	OFLX	Tue, Nov 29, 2011	12.17	12.25	12.17	12.17
1537	NASDAQ	OFLX	Mon, Nov 28, 2011	12.29	12.71	12.29	12.54
1536	NASDAQ	OFLX	Fri, Nov 25, 2011	12.61	12.61	11.84	11.90
1535	NASDAQ	OFLX	Wed, Nov 23, 2011	13.25	13.60	12.68	12.68
1534	NASDAQ	OFLX	Tue, Nov 22, 2011	13.44	13.44	13.11	13.11
1533	NASDAQ	OFLX	Mon, Nov 21, 2011	13.35	13.50	13.35	13.35
1532	NASDAQ	OFLX	Fri, Nov 18, 2011	13.73	13.73	13.38	13.38
1531	NASDAQ	OFLX	Thu, Nov 17, 2011	13.81	14.10	13.50	13.50
1530	NASDAQ	OFLX	Wed, Nov 16, 2011	13.36	13.49	12.92	12.92
1529	NASDAQ	OFLX	Tue, Nov 15, 2011	13.19	13.39	13.11	13.39
1528	NASDAQ	OFLX	Mon, Nov 14, 2011	13.00	13.26	12.95	12.96
1527	NASDAQ	OFLX	Fri, Nov 11, 2011	12.80	12.95	12.24	12.95
1526	NASDAQ	OFLX	Thu, Nov 10, 2011	12.85	12.99	12.50	12.80
1525	NASDAQ	OFLX	Wed, Nov 9, 2011	12.79	13.00	12.02	12.50
1524	NASDAQ	OFLX	Tue, Nov 8, 2011	12.74	13.00	12.74	12.99
1523	NASDAQ	OFLX	Mon, Nov 7, 2011	12.52	12.76	12.52	12.57
1522	NASDAQ	OFLX	Fri, Nov 4, 2011	11.97	12.98	11.97	12.79
1521	NASDAQ	OFLX	Thu, Nov 3, 2011	12.22	12.66	12.19	12.66
1520	NASDAQ	OFLX	Wed, Nov 2, 2011	12.46	13.25	12.16	12.66
1519	NASDAQ	OFLX	Tue, Nov 1, 2011	11.75	13.39	11.75	12.04
1518	NASDAQ	OFLX	Mon, Oct 31, 2011	12.98	13.02	11.79	11.79
1517	NASDAQ	OFLX	Fri, Oct 28, 2011	13.31	13.31	12.68	13.20
1516	NASDAQ	OFLX	Thu, Oct 27, 2011	12.50	13.40	11.80	13.28
1515	NASDAQ	OFLX	Wed, Oct 26, 2011	11.99	12.45	11.99	12.36
1514	NASDAQ	OFLX	Tue, Oct 25, 2011	11.10	12.20	11.00	11.70
1513	NASDAQ	OFLX	Mon, Oct 24, 2011	11.46	12.24	11.46	12.24
1512	NASDAQ	OFLX	Fri, Oct 21, 2011	11.33	11.72	10.95	11.72
1511	NASDAQ	OFLX	Thu, Oct 20, 2011	10.85	11.22	10.04	11.06
1510	NASDAQ	OFLX	Wed, Oct 19, 2011	11.84	11.84	10.40	10.40
1509	NASDAQ	OFLX	Tue, Oct 18, 2011	11.44	12.59	11.08	11.92
1508	NASDAQ	OFLX	Mon, Oct 17, 2011	12.88	12.88	11.60	11.60
1507	NASDAQ	OFLX	Fri, Oct 14, 2011	12.93	13.00	12.67	12.96
1506	NASDAQ	OFLX	Thu, Oct 13, 2011	12.97	13.12	12.76	12.87
1505	NASDAQ	OFLX	Wed, Oct 12, 2011	13.19	13.48	12.75	13.18
1504	NASDAQ	OFLX	Tue, Oct 11, 2011	13.48	13.48	12.81	12.99
1503	NASDAQ	OFLX	Mon, Oct 10, 2011	13.04	13.56	12.73	13.56
1502	NASDAQ	OFLX	Fri, Oct 7, 2011	13.28	13.28	13.06	13.28
1501	NASDAQ	OFLX	Thu, Oct 6, 2011	13.59	13.60	13.40	13.60
1500	NASDAQ	OFLX	Wed, Oct 5, 2011	12.71	13.70	12.71	13.70
1499	NASDAQ	OFLX	Tue, Oct 4, 2011	12.86	13.70	12.64	13.63
1498	NASDAQ	OFLX	Mon, Oct 3, 2011	12.74	13.22	12.43	12.87
1497	NASDAQ	OFLX	Fri, Sep 30, 2011	13.44	13.44	12.91	13.30
1496	NASDAQ	OFLX	Thu, Sep 29, 2011	13.50	13.50	12.90	13.14
1495	NASDAQ	OFLX	Wed, Sep 28, 2011	13.20	13.40	13.20	13.28
1494	NASDAQ	OFLX	Tue, Sep 27, 2011	13.22	13.70	13.22	13.70
1493	NASDAQ	OFLX	Mon, Sep 26, 2011	12.99	13.55	12.33	13.55
1492	NASDAQ	OFLX	Fri, Sep 23, 2011	12.27	13.07	11.95	13.00
1491	NASDAQ	OFLX	Thu, Sep 22, 2011	12.63	13.00	11.96	12.65
1490	NASDAQ	OFLX	Wed, Sep 21, 2011	13.14	13.22	12.59	12.68
1489	NASDAQ	OFLX	Tue, Sep 20, 2011	13.64	13.64	13.01	13.15
1488	NASDAQ	OFLX	Mon, Sep 19, 2011	14.07	14.07	13.17	13.45
1487	NASDAQ	OFLX	Fri, Sep 16, 2011	13.36	14.62	13.22	14.23
1486	NASDAQ	OFLX	Thu, Sep 15, 2011	13.31	13.39	13.01	13.39
1485	NASDAQ	OFLX	Wed, Sep 14, 2011	13.07	13.45	12.65	13.42
1484	NASDAQ	OFLX	Tue, Sep 13, 2011	12.83	13.13	12.83	13.03
1483	NASDAQ	OFLX	Mon, Sep 12, 2011	12.81	13.19	12.70	13.14
1482	NASDAQ	OFLX	Fri, Sep 9, 2011	12.74	13.07	12.48	12.90
1481	NASDAQ	OFLX	Thu, Sep 8, 2011	13.70	13.72	12.76	12.76
1480	NASDAQ	OFLX	Wed, Sep 7, 2011	14.00	14.00	13.38	13.89
1479	NASDAQ	OFLX	Tue, Sep 6, 2011	13.48	14.38	13.45	13.75
1478	NASDAQ	OFLX	Fri, Sep 2, 2011	13.09	14.69	13.09	13.68
1477	NASDAQ	OFLX	Thu, Sep 1, 2011	13.00	13.75	13.00	13.18
1476	NASDAQ	OFLX	Wed, Aug 31, 2011	13.55	13.55	13.01	13.10
1475	NASDAQ	OFLX	Tue, Aug 30, 2011	13.48	13.68	13.31	13.58
1474	NASDAQ	OFLX	Mon, Aug 29, 2011	13.56	13.69	13.32	13.69
1473	NASDAQ	OFLX	Fri, Aug 26, 2011	13.42	13.50	13.35	13.49
1472	NASDAQ	OFLX	Thu, Aug 25, 2011	13.72	13.90	13.28	13.30
1471	NASDAQ	OFLX	Wed, Aug 24, 2011	13.47	13.72	12.90	13.72
1470	NASDAQ	OFLX	Tue, Aug 23, 2011	13.36	13.50	12.78	13.50
1469	NASDAQ	OFLX	Mon, Aug 22, 2011	13.31	13.39	12.89	13.18
1468	NASDAQ	OFLX	Fri, Aug 19, 2011	12.62	13.04	12.61	12.89
1467	NASDAQ	OFLX	Thu, Aug 18, 2011	12.80	13.25	12.56	12.85
1466	NASDAQ	OFLX	Wed, Aug 17, 2011	12.61	13.15	12.55	12.99
1465	NASDAQ	OFLX	Tue, Aug 16, 2011	13.35	13.86	12.86	12.87
1464	NASDAQ	OFLX	Mon, Aug 15, 2011	13.18	13.73	12.62	13.73
1463	NASDAQ	OFLX	Fri, Aug 12, 2011	12.62	13.01	12.39	13.00
1462	NASDAQ	OFLX	Thu, Aug 11, 2011	12.97	13.34	12.26	13.24
1461	NASDAQ	OFLX	Wed, Aug 10, 2011	13.55	13.64	12.37	13.01
1460	NASDAQ	OFLX	Tue, Aug 9, 2011	12.94	14.00	12.80	14.00
1459	NASDAQ	OFLX	Mon, Aug 8, 2011	12.29	13.60	12.18	12.58
1458	NASDAQ	OFLX	Fri, Aug 5, 2011	13.10	13.60	12.90	12.90
1457	NASDAQ	OFLX	Thu, Aug 4, 2011	12.99	13.72	12.42	13.01
1456	NASDAQ	OFLX	Wed, Aug 3, 2011	12.92	13.74	12.65	13.11
1455	NASDAQ	OFLX	Tue, Aug 2, 2011	12.72	13.69	12.56	12.77
1454	NASDAQ	OFLX	Mon, Aug 1, 2011	13.05	13.09	12.76	12.89
1453	NASDAQ	OFLX	Fri, Jul 29, 2011	12.99	13.12	12.80	12.97
1452	NASDAQ	OFLX	Thu, Jul 28, 2011	12.92	13.14	12.91	13.03
1451	NASDAQ	OFLX	Wed, Jul 27, 2011	13.28	13.30	12.91	12.97
1450	NASDAQ	OFLX	Tue, Jul 26, 2011	13.30	13.42	13.11	13.29
1449	NASDAQ	OFLX	Mon, Jul 25, 2011	13.24	13.54	13.23	13.23
1448	NASDAQ	OFLX	Fri, Jul 22, 2011	13.25	13.40	13.00	13.40
1447	NASDAQ	OFLX	Thu, Jul 21, 2011	13.54	13.54	12.70	13.32
1446	NASDAQ	OFLX	Wed, Jul 20, 2011	13.40	13.44	12.85	13.21
1445	NASDAQ	OFLX	Tue, Jul 19, 2011	13.20	13.60	12.95	13.49
1444	NASDAQ	OFLX	Mon, Jul 18, 2011	13.50	13.77	12.99	12.99
1443	NASDAQ	OFLX	Fri, Jul 15, 2011	13.50	13.74	13.09	13.50
1442	NASDAQ	OFLX	Thu, Jul 14, 2011	13.60	13.60	13.30	13.30
1441	NASDAQ	OFLX	Wed, Jul 13, 2011	13.67	14.13	12.93	13.67
1440	NASDAQ	OFLX	Tue, Jul 12, 2011	14.32	14.32	13.02	13.65
1439	NASDAQ	OFLX	Mon, Jul 11, 2011	14.80	15.10	13.27	13.41
1438	NASDAQ	OFLX	Fri, Jul 8, 2011	14.75	15.04	14.55	14.87
1437	NASDAQ	OFLX	Thu, Jul 7, 2011	13.85	14.74	13.64	14.74
1436	NASDAQ	OFLX	Wed, Jul 6, 2011	13.33	13.51	12.76	13.41
1435	NASDAQ	OFLX	Tue, Jul 5, 2011	13.28	13.39	13.10	13.39
1434	NASDAQ	OFLX	Fri, Jul 1, 2011	13.60	13.79	13.10	13.27
1433	NASDAQ	OFLX	Thu, Jun 30, 2011	13.78	14.03	13.78	14.03
1432	NASDAQ	OFLX	Wed, Jun 29, 2011	14.13	14.13	13.93	14.12
1431	NASDAQ	OFLX	Tue, Jun 28, 2011	13.76	14.15	13.63	14.14
1430	NASDAQ	OFLX	Mon, Jun 27, 2011	13.16	13.80	13.00	13.80
1429	NASDAQ	OFLX	Fri, Jun 24, 2011	12.42	13.18	12.41	13.15
1428	NASDAQ	OFLX	Thu, Jun 23, 2011	12.99	12.99	12.48	12.98
1427	NASDAQ	OFLX	Wed, Jun 22, 2011	12.86	13.19	12.75	12.81
1426	NASDAQ	OFLX	Tue, Jun 21, 2011	13.11	13.22	12.90	13.22
1425	NASDAQ	OFLX	Mon, Jun 20, 2011	13.40	13.40	12.75	13.12
1424	NASDAQ	OFLX	Fri, Jun 17, 2011	13.54	13.57	13.30	13.49
1423	NASDAQ	OFLX	Thu, Jun 16, 2011	13.26	13.46	13.26	13.46
1422	NASDAQ	OFLX	Wed, Jun 15, 2011	13.79	13.79	13.25	13.25
1421	NASDAQ	OFLX	Tue, Jun 14, 2011	13.90	13.90	13.42	13.85
1420	NASDAQ	OFLX	Mon, Jun 13, 2011	13.11	13.90	12.76	13.80
1419	NASDAQ	OFLX	Fri, Jun 10, 2011	12.91	13.42	12.91	13.06
1418	NASDAQ	OFLX	Thu, Jun 9, 2011	13.39	13.42	13.13	13.34
1417	NASDAQ	OFLX	Wed, Jun 8, 2011	13.00	13.00	12.99	13.00
1416	NASDAQ	OFLX	Tue, Jun 7, 2011	13.08	13.08	13.04	13.04
1415	NASDAQ	OFLX	Mon, Jun 6, 2011	12.94	13.06	12.93	12.97
1414	NASDAQ	OFLX	Fri, Jun 3, 2011	13.00	13.00	12.81	12.91
1413	NASDAQ	OFLX	Thu, Jun 2, 2011	12.92	13.02	12.80	13.00
1412	NASDAQ	OFLX	Wed, Jun 1, 2011	12.62	13.29	12.60	12.95
1411	NASDAQ	OFLX	Tue, May 31, 2011	13.48	13.48	13.29	13.34
1410	NASDAQ	OFLX	Fri, May 27, 2011	13.46	13.46	13.31	13.31
1409	NASDAQ	OFLX	Thu, May 26, 2011	13.42	13.45	13.37	13.45
1408	NASDAQ	OFLX	Wed, May 25, 2011	13.31	13.50	13.30	13.49
1407	NASDAQ	OFLX	Tue, May 24, 2011	13.38	13.60	13.25	13.34
1406	NASDAQ	OFLX	Mon, May 23, 2011	13.79	13.87	13.56	13.56
1405	NASDAQ	OFLX	Fri, May 20, 2011	13.78	14.15	13.75	13.99
1404	NASDAQ	OFLX	Thu, May 19, 2011	14.10	13.98	13.89	13.89
1403	NASDAQ	OFLX	Wed, May 18, 2011	14.00	14.14	13.84	14.06
1402	NASDAQ	OFLX	Tue, May 17, 2011	13.89	14.07	13.85	14.02
1401	NASDAQ	OFLX	Mon, May 16, 2011	13.97	14.00	13.82	13.89
1400	NASDAQ	OFLX	Fri, May 13, 2011	13.82	14.00	13.82	14.00
1399	NASDAQ	OFLX	Thu, May 12, 2011	13.97	14.13	13.82	14.13
1398	NASDAQ	OFLX	Wed, May 11, 2011	14.06	14.09	14.00	14.00
1397	NASDAQ	OFLX	Tue, May 10, 2011	14.15	14.14	14.14	14.14
1396	NASDAQ	OFLX	Mon, May 9, 2011	13.99	14.14	13.83	14.14
1395	NASDAQ	OFLX	Fri, May 6, 2011	13.97	14.05	13.72	14.05
1394	NASDAQ	OFLX	Thu, May 5, 2011	13.99	14.13	13.87	14.00
1393	NASDAQ	OFLX	Wed, May 4, 2011	13.97	14.09	13.70	14.00
1392	NASDAQ	OFLX	Tue, May 3, 2011	13.85	14.08	13.30	14.00
1391	NASDAQ	OFLX	Mon, May 2, 2011	14.10	14.10	13.80	13.80
1390	NASDAQ	OFLX	Fri, Apr 29, 2011	14.00	14.11	13.75	14.11
1389	NASDAQ	OFLX	Thu, Apr 28, 2011	13.53	14.00	13.41	13.94
1388	NASDAQ	OFLX	Wed, Apr 27, 2011	13.93	14.49	13.93	14.12
1387	NASDAQ	OFLX	Tue, Apr 26, 2011	13.99	13.97	13.73	13.85
1386	NASDAQ	OFLX	Mon, Apr 25, 2011	13.88	14.16	13.80	14.01
1385	NASDAQ	OFLX	Thu, Apr 21, 2011	13.65	14.00	13.65	13.86
1384	NASDAQ	OFLX	Wed, Apr 20, 2011	14.05	14.26	13.69	13.76
1383	NASDAQ	OFLX	Tue, Apr 19, 2011	13.94	14.01	13.82	14.01
1382	NASDAQ	OFLX	Mon, Apr 18, 2011	13.93	14.05	13.46	13.87
1381	NASDAQ	OFLX	Fri, Apr 15, 2011	13.82	14.02	13.50	14.02
1380	NASDAQ	OFLX	Thu, Apr 14, 2011	13.81	13.92	13.50	13.78
1379	NASDAQ	OFLX	Wed, Apr 13, 2011	14.02	14.18	13.49	13.92
1378	NASDAQ	OFLX	Tue, Apr 12, 2011	14.00	14.05	13.94	13.96
1377	NASDAQ	OFLX	Mon, Apr 11, 2011	13.98	14.08	13.88	14.00
1376	NASDAQ	OFLX	Fri, Apr 8, 2011	14.03	14.03	13.75	14.00
1375	NASDAQ	OFLX	Thu, Apr 7, 2011	14.08	14.05	13.85	14.05
1374	NASDAQ	OFLX	Wed, Apr 6, 2011	13.77	14.14	13.50	14.13
1373	NASDAQ	OFLX	Tue, Apr 5, 2011	13.70	13.91	13.60	13.77
1372	NASDAQ	OFLX	Mon, Apr 4, 2011	13.57	13.82	13.44	13.75
1371	NASDAQ	OFLX	Fri, Apr 1, 2011	13.47	13.63	13.13	13.50
1370	NASDAQ	OFLX	Thu, Mar 31, 2011	13.31	13.45	13.01	13.45
1369	NASDAQ	OFLX	Wed, Mar 30, 2011	13.15	13.29	13.12	13.23
1368	NASDAQ	OFLX	Tue, Mar 29, 2011	13.19	13.25	13.11	13.23
1367	NASDAQ	OFLX	Mon, Mar 28, 2011	13.15	13.45	12.89	13.27
1366	NASDAQ	OFLX	Fri, Mar 25, 2011	13.05	13.59	13.02	13.15
1365	NASDAQ	OFLX	Thu, Mar 24, 2011	13.23	13.25	12.49	13.09
1364	NASDAQ	OFLX	Wed, Mar 23, 2011	13.64	13.64	12.70	13.24
1363	NASDAQ	OFLX	Tue, Mar 22, 2011	13.70	14.21	13.37	13.53
1362	NASDAQ	OFLX	Mon, Mar 21, 2011	13.46	14.18	12.58	14.08
1361	NASDAQ	OFLX	Fri, Mar 18, 2011	13.14	13.37	12.80	13.37
1360	NASDAQ	OFLX	Thu, Mar 17, 2011	13.20	13.20	12.89	13.11
1359	NASDAQ	OFLX	Wed, Mar 16, 2011	12.62	12.99	12.43	12.98
1358	NASDAQ	OFLX	Tue, Mar 15, 2011	12.45	12.69	12.45	12.56
1357	NASDAQ	OFLX	Mon, Mar 14, 2011	13.09	13.09	12.75	12.75
1356	NASDAQ	OFLX	Fri, Mar 11, 2011	12.98	13.15	12.98	13.07
1355	NASDAQ	OFLX	Thu, Mar 10, 2011	12.99	13.00	12.90	12.97
1354	NASDAQ	OFLX	Wed, Mar 9, 2011	13.18	13.18	12.81	13.03
1353	NASDAQ	OFLX	Tue, Mar 8, 2011	12.89	13.13	12.89	13.13
1352	NASDAQ	OFLX	Mon, Mar 7, 2011	12.24	13.03	12.24	12.96
1351	NASDAQ	OFLX	Fri, Mar 4, 2011	13.06	13.27	12.65	12.86
1350	NASDAQ	OFLX	Thu, Mar 3, 2011	13.00	13.14	12.95	13.14
1349	NASDAQ	OFLX	Wed, Mar 2, 2011	12.40	13.00	12.28	12.94
1348	NASDAQ	OFLX	Tue, Mar 1, 2011	12.94	12.94	11.90	12.40
1347	NASDAQ	OFLX	Mon, Feb 28, 2011	13.11	13.38	13.05	13.06
1346	NASDAQ	OFLX	Fri, Feb 25, 2011	12.93	13.01	12.93	13.00
1345	NASDAQ	OFLX	Thu, Feb 24, 2011	12.72	13.02	12.72	12.97
1344	NASDAQ	OFLX	Wed, Feb 23, 2011	12.89	12.89	12.61	12.61
1343	NASDAQ	OFLX	Tue, Feb 22, 2011	13.08	13.17	12.85	13.00
1342	NASDAQ	OFLX	Fri, Feb 18, 2011	12.54	12.76	12.20	12.67
1341	NASDAQ	OFLX	Thu, Feb 17, 2011	12.40	12.51	12.40	12.51
1340	NASDAQ	OFLX	Wed, Feb 16, 2011	12.72	13.11	12.46	12.78
1339	NASDAQ	OFLX	Tue, Feb 15, 2011	12.40	13.08	12.40	12.75
1338	NASDAQ	OFLX	Mon, Feb 14, 2011	12.50	13.27	12.31	12.50
1337	NASDAQ	OFLX	Fri, Feb 11, 2011	12.39	12.53	12.38	12.53
1336	NASDAQ	OFLX	Thu, Feb 10, 2011	12.42	12.44	12.38	12.38
1335	NASDAQ	OFLX	Wed, Feb 9, 2011	12.55	12.55	12.50	12.50
1334	NASDAQ	OFLX	Tue, Feb 8, 2011	12.26	12.61	12.25	12.61
1333	NASDAQ	OFLX	Mon, Feb 7, 2011	12.04	12.37	11.91	12.17
1332	NASDAQ	OFLX	Fri, Feb 4, 2011	12.03	12.30	12.03	12.28
1331	NASDAQ	OFLX	Thu, Feb 3, 2011	12.35	12.36	12.10	12.12
1330	NASDAQ	OFLX	Wed, Feb 2, 2011	12.03	12.49	12.03	12.24
1329	NASDAQ	OFLX	Tue, Feb 1, 2011	12.93	13.20	12.75	12.88
1328	NASDAQ	OFLX	Mon, Jan 31, 2011	12.75	13.51	12.73	12.99
1327	NASDAQ	OFLX	Fri, Jan 28, 2011	13.14	13.61	12.30	12.40
1326	NASDAQ	OFLX	Thu, Jan 27, 2011	13.46	13.46	13.10	13.16
1325	NASDAQ	OFLX	Wed, Jan 26, 2011	13.59	14.00	13.49	13.58
1324	NASDAQ	OFLX	Tue, Jan 25, 2011	13.71	13.71	13.45	13.57
1323	NASDAQ	OFLX	Mon, Jan 24, 2011	14.01	14.01	13.80	13.80
1322	NASDAQ	OFLX	Fri, Jan 21, 2011	14.38	14.38	13.85	13.85
1321	NASDAQ	OFLX	Thu, Jan 20, 2011	14.29	14.42	13.72	14.36
1320	NASDAQ	OFLX	Wed, Jan 19, 2011	14.01	14.42	14.00	14.25
1319	NASDAQ	OFLX	Tue, Jan 18, 2011	14.41	14.49	13.78	13.99
1318	NASDAQ	OFLX	Fri, Jan 14, 2011	14.39	14.50	14.39	14.50
1317	NASDAQ	OFLX	Thu, Jan 13, 2011	14.26	14.28	14.10	14.26
1316	NASDAQ	OFLX	Wed, Jan 12, 2011	14.44	14.45	14.28	14.28
1315	NASDAQ	OFLX	Tue, Jan 11, 2011	14.27	14.27	14.10	14.13
1314	NASDAQ	OFLX	Mon, Jan 10, 2011	14.17	14.17	13.80	13.81
1313	NASDAQ	OFLX	Fri, Jan 7, 2011	14.97	15.17	14.01	14.19
1312	NASDAQ	OFLX	Thu, Jan 6, 2011	15.52	15.52	15.36	15.43
1311	NASDAQ	OFLX	Wed, Jan 5, 2011	15.60	15.60	15.42	15.42
1310	NASDAQ	OFLX	Tue, Jan 4, 2011	15.63	15.64	15.40	15.41
1309	NASDAQ	OFLX	Mon, Jan 3, 2011	16.50	16.50	15.88	16.00
1308	NASDAQ	OFLX	Fri, Dec 31, 2010	16.70	16.70	16.32	16.54
1307	NASDAQ	OFLX	Thu, Dec 30, 2010	16.93	16.94	16.60	16.60
1306	NASDAQ	OFLX	Wed, Dec 29, 2010	16.88	16.95	16.81	16.95
1305	NASDAQ	OFLX	Tue, Dec 28, 2010	17.00	17.00	16.92	16.93
1304	NASDAQ	OFLX	Mon, Dec 27, 2010	16.80	16.80	16.80	16.80
1303	NASDAQ	OFLX	Thu, Dec 23, 2010	16.43	16.95	16.43	16.74
1302	NASDAQ	OFLX	Wed, Dec 22, 2010	16.66	17.04	16.66	17.04
1301	NASDAQ	OFLX	Tue, Dec 21, 2010	16.93	17.02	16.85	17.02
1300	NASDAQ	OFLX	Mon, Dec 20, 2010	16.99	17.05	16.92	17.00
1299	NASDAQ	OFLX	Fri, Dec 17, 2010	16.81	17.10	16.77	17.10
1298	NASDAQ	OFLX	Thu, Dec 16, 2010	16.80	17.29	16.80	17.29
1297	NASDAQ	OFLX	Wed, Dec 15, 2010	17.07	17.13	16.32	16.76
1296	NASDAQ	OFLX	Tue, Dec 14, 2010	17.06	17.30	16.99	17.00
1295	NASDAQ	OFLX	Mon, Dec 13, 2010	16.80	17.31	16.79	16.90
1294	NASDAQ	OFLX	Fri, Dec 10, 2010	16.00	16.85	16.00	16.85
1293	NASDAQ	OFLX	Thu, Dec 9, 2010	16.57	16.57	15.93	16.35
1292	NASDAQ	OFLX	Wed, Dec 8, 2010	16.46	16.50	16.39	16.50
1291	NASDAQ	OFLX	Tue, Dec 7, 2010	16.68	16.68	16.45	16.51
1290	NASDAQ	OFLX	Mon, Dec 6, 2010	16.29	16.79	15.85	16.61
1289	NASDAQ	OFLX	Fri, Dec 3, 2010	16.79	16.79	16.30	16.62
1288	NASDAQ	OFLX	Thu, Dec 2, 2010	16.65	16.92	16.47	16.79
1287	NASDAQ	OFLX	Wed, Dec 1, 2010	16.97	17.15	16.34	16.99
1286	NASDAQ	OFLX	Tue, Nov 30, 2010	16.84	17.80	16.84	17.00
1285	NASDAQ	OFLX	Mon, Nov 29, 2010	17.42	17.42	17.17	17.30
1284	NASDAQ	OFLX	Wed, Nov 24, 2010	17.24	17.40	16.75	17.39
1283	NASDAQ	OFLX	Tue, Nov 23, 2010	17.33	17.35	17.04	17.13
1282	NASDAQ	OFLX	Mon, Nov 22, 2010	17.33	17.64	16.92	17.43
1281	NASDAQ	OFLX	Fri, Nov 19, 2010	17.74	17.74	17.23	17.31
1280	NASDAQ	OFLX	Thu, Nov 18, 2010	17.14	17.88	16.65	17.72
1279	NASDAQ	OFLX	Wed, Nov 17, 2010	16.10	17.09	16.10	17.09
1278	NASDAQ	OFLX	Tue, Nov 16, 2010	17.27	17.33	16.73	16.87
1277	NASDAQ	OFLX	Mon, Nov 15, 2010	17.74	17.74	16.80	17.24
1276	NASDAQ	OFLX	Fri, Nov 12, 2010	16.38	18.21	16.38	17.42
1275	NASDAQ	OFLX	Thu, Nov 11, 2010	16.25	17.73	16.25	16.61
1274	NASDAQ	OFLX	Wed, Nov 10, 2010	15.50	16.74	15.49	16.35
1273	NASDAQ	OFLX	Tue, Nov 9, 2010	15.18	15.74	15.18	15.38
1272	NASDAQ	OFLX	Mon, Nov 8, 2010	14.15	15.05	14.15	15.00
1271	NASDAQ	OFLX	Fri, Nov 5, 2010	14.50	14.97	14.33	14.97
1270	NASDAQ	OFLX	Thu, Nov 4, 2010	14.64	14.98	13.71	14.98
1269	NASDAQ	OFLX	Wed, Nov 3, 2010	14.47	14.47	14.47	14.47
1268	NASDAQ	OFLX	Tue, Nov 2, 2010	13.66	14.17	13.66	14.09
1267	NASDAQ	OFLX	Mon, Nov 1, 2010	14.12	14.12	13.29	13.44
1266	NASDAQ	OFLX	Fri, Oct 29, 2010	13.41	13.81	13.41	13.78
1265	NASDAQ	OFLX	Thu, Oct 28, 2010	13.85	13.85	13.48	13.48
1264	NASDAQ	OFLX	Wed, Oct 27, 2010	14.28	14.28	13.34	13.67
1263	NASDAQ	OFLX	Tue, Oct 26, 2010	14.75	14.75	14.19	14.27
1262	NASDAQ	OFLX	Mon, Oct 25, 2010	14.06	14.98	14.06	14.82
1261	NASDAQ	OFLX	Fri, Oct 22, 2010	14.30	14.82	14.30	14.78
1260	NASDAQ	OFLX	Thu, Oct 21, 2010	15.15	15.15	14.12	14.87
1259	NASDAQ	OFLX	Wed, Oct 20, 2010	14.99	15.15	14.87	15.15
1258	NASDAQ	OFLX	Tue, Oct 19, 2010	15.13	15.13	14.80	14.86
1257	NASDAQ	OFLX	Mon, Oct 18, 2010	15.09	15.38	14.81	15.32
1256	NASDAQ	OFLX	Fri, Oct 15, 2010	15.00	15.01	15.00	15.01
1255	NASDAQ	OFLX	Thu, Oct 14, 2010	14.80	14.95	14.77	14.82
1254	NASDAQ	OFLX	Wed, Oct 13, 2010	14.48	14.78	14.48	14.78
1253	NASDAQ	OFLX	Tue, Oct 12, 2010	14.76	14.79	14.29	14.30
1252	NASDAQ	OFLX	Mon, Oct 11, 2010	14.11	14.31	14.11	14.31
1251	NASDAQ	OFLX	Fri, Oct 8, 2010	14.35	14.62	14.32	14.62
1250	NASDAQ	OFLX	Thu, Oct 7, 2010	14.04	14.36	14.02	14.36
1249	NASDAQ	OFLX	Wed, Oct 6, 2010	14.31	14.84	14.03	14.62
1248	NASDAQ	OFLX	Tue, Oct 5, 2010	13.40	14.33	13.22	14.33
1247	NASDAQ	OFLX	Mon, Oct 4, 2010	14.59	14.59	14.25	14.25
1246	NASDAQ	OFLX	Fri, Oct 1, 2010	14.28	14.30	14.28	14.30
1245	NASDAQ	OFLX	Thu, Sep 30, 2010	13.76	14.35	13.76	14.28
1244	NASDAQ	OFLX	Wed, Sep 29, 2010	14.67	14.96	14.47	14.96
1243	NASDAQ	OFLX	Tue, Sep 28, 2010	14.66	14.70	14.50	14.70
1242	NASDAQ	OFLX	Mon, Sep 27, 2010	14.49	14.73	14.46	14.58
1241	NASDAQ	OFLX	Fri, Sep 24, 2010	13.99	14.32	13.94	14.32
1240	NASDAQ	OFLX	Thu, Sep 23, 2010	13.99	14.00	13.80	13.81
1239	NASDAQ	OFLX	Wed, Sep 22, 2010	13.60	13.96	13.60	13.90
1238	NASDAQ	OFLX	Tue, Sep 21, 2010	13.50	13.63	13.08	13.57
1237	NASDAQ	OFLX	Mon, Sep 20, 2010	12.98	13.50	12.73	13.49
1236	NASDAQ	OFLX	Fri, Sep 17, 2010	13.24	13.24	12.87	12.96
1235	NASDAQ	OFLX	Thu, Sep 16, 2010	12.77	13.14	12.77	13.06
1234	NASDAQ	OFLX	Wed, Sep 15, 2010	12.89	13.49	12.89	13.42
1233	NASDAQ	OFLX	Tue, Sep 14, 2010	13.13	13.24	12.83	12.90
1232	NASDAQ	OFLX	Mon, Sep 13, 2010	12.18	13.19	12.18	12.97
1231	NASDAQ	OFLX	Fri, Sep 10, 2010	12.64	12.68	12.26	12.43
1230	NASDAQ	OFLX	Thu, Sep 9, 2010	12.85	12.85	12.22	12.34
1229	NASDAQ	OFLX	Wed, Sep 8, 2010	12.99	13.14	12.99	13.14
1228	NASDAQ	OFLX	Tue, Sep 7, 2010	13.27	13.27	12.99	12.99
1227	NASDAQ	OFLX	Fri, Sep 3, 2010	13.37	13.37	13.37	13.37
1226	NASDAQ	OFLX	Thu, Sep 2, 2010	13.29	13.45	13.25	13.32
1225	NASDAQ	OFLX	Wed, Sep 1, 2010	12.85	13.54	12.85	13.43
1224	NASDAQ	OFLX	Tue, Aug 31, 2010	12.40	13.64	11.81	12.59
1223	NASDAQ	OFLX	Mon, Aug 30, 2010	12.94	13.06	12.85	12.85
1222	NASDAQ	OFLX	Fri, Aug 27, 2010	12.97	13.20	12.97	13.20
1221	NASDAQ	OFLX	Thu, Aug 26, 2010	12.72	12.82	12.56	12.64
1220	NASDAQ	OFLX	Wed, Aug 25, 2010	12.97	13.18	12.96	13.18
1219	NASDAQ	OFLX	Tue, Aug 24, 2010	13.19	13.52	13.19	13.31
1218	NASDAQ	OFLX	Mon, Aug 23, 2010	13.90	13.90	13.42	13.44
1217	NASDAQ	OFLX	Fri, Aug 20, 2010	13.88	13.99	13.84	13.87
1216	NASDAQ	OFLX	Thu, Aug 19, 2010	14.03	14.34	14.00	14.00
1215	NASDAQ	OFLX	Wed, Aug 18, 2010	14.02	14.30	14.01	14.20
1214	NASDAQ	OFLX	Tue, Aug 17, 2010	14.28	14.28	13.98	14.09
1213	NASDAQ	OFLX	Mon, Aug 16, 2010	13.78	14.39	13.78	14.37
1212	NASDAQ	OFLX	Fri, Aug 13, 2010	14.42	14.45	13.86	13.86
1211	NASDAQ	OFLX	Thu, Aug 12, 2010	13.50	14.58	13.40	14.37
1210	NASDAQ	OFLX	Wed, Aug 11, 2010	13.53	13.76	13.41	13.41
1209	NASDAQ	OFLX	Tue, Aug 10, 2010	14.74	14.74	14.29	14.29
1208	NASDAQ	OFLX	Mon, Aug 9, 2010	14.98	14.98	14.87	14.87
1207	NASDAQ	OFLX	Fri, Aug 6, 2010	14.61	14.92	14.61	14.92
1206	NASDAQ	OFLX	Thu, Aug 5, 2010	14.85	14.99	14.75	14.75
1205	NASDAQ	OFLX	Wed, Aug 4, 2010	14.45	14.69	14.00	14.67
1204	NASDAQ	OFLX	Tue, Aug 3, 2010	14.52	14.70	14.42	14.50
1203	NASDAQ	OFLX	Mon, Aug 2, 2010	14.41	14.50	14.30	14.42
1202	NASDAQ	OFLX	Fri, Jul 30, 2010	14.24	14.25	14.14	14.18
1201	NASDAQ	OFLX	Thu, Jul 29, 2010	14.42	14.42	14.13	14.38
1200	NASDAQ	OFLX	Wed, Jul 28, 2010	14.58	14.58	14.19	14.25
1199	NASDAQ	OFLX	Tue, Jul 27, 2010	15.04	15.21	14.51	14.60
1198	NASDAQ	OFLX	Mon, Jul 26, 2010	14.53	15.05	14.24	14.97
1197	NASDAQ	OFLX	Fri, Jul 23, 2010	14.12	14.60	13.68	14.53
1196	NASDAQ	OFLX	Thu, Jul 22, 2010	14.07	14.87	13.45	14.12
1195	NASDAQ	OFLX	Wed, Jul 21, 2010	14.24	14.51	13.87	14.08
1194	NASDAQ	OFLX	Tue, Jul 20, 2010	14.41	14.41	13.86	14.20
1193	NASDAQ	OFLX	Mon, Jul 19, 2010	14.05	14.62	14.03	14.42
1192	NASDAQ	OFLX	Fri, Jul 16, 2010	14.55	14.81	14.13	14.13
1191	NASDAQ	OFLX	Thu, Jul 15, 2010	14.99	15.07	14.55	14.60
1190	NASDAQ	OFLX	Wed, Jul 14, 2010	14.87	15.48	14.63	15.27
1189	NASDAQ	OFLX	Tue, Jul 13, 2010	14.06	15.03	13.92	15.02
1188	NASDAQ	OFLX	Mon, Jul 12, 2010	14.13	14.13	13.91	13.91
1187	NASDAQ	OFLX	Fri, Jul 9, 2010	14.36	14.47	14.17	14.36
1186	NASDAQ	OFLX	Thu, Jul 8, 2010	15.05	15.10	14.13	14.27
1185	NASDAQ	OFLX	Wed, Jul 7, 2010	14.53	14.90	14.39	14.90
1184	NASDAQ	OFLX	Tue, Jul 6, 2010	15.89	15.97	14.28	14.55
1183	NASDAQ	OFLX	Fri, Jul 2, 2010	15.94	15.99	15.52	15.73
1182	NASDAQ	OFLX	Thu, Jul 1, 2010	14.50	15.81	14.45	15.72
1181	NASDAQ	OFLX	Wed, Jun 30, 2010	14.52	15.20	14.52	14.58
1180	NASDAQ	OFLX	Tue, Jun 29, 2010	14.51	15.14	14.37	14.41
1179	NASDAQ	OFLX	Mon, Jun 28, 2010	13.82	15.34	13.49	14.76
1178	NASDAQ	OFLX	Fri, Jun 25, 2010	12.33	15.69	12.31	14.44
1177	NASDAQ	OFLX	Thu, Jun 24, 2010	12.32	12.65	12.25	12.40
1176	NASDAQ	OFLX	Wed, Jun 23, 2010	12.48	12.60	12.41	12.45
1175	NASDAQ	OFLX	Tue, Jun 22, 2010	12.67	12.67	12.22	12.46
1174	NASDAQ	OFLX	Mon, Jun 21, 2010	12.99	12.99	12.23	12.28
1173	NASDAQ	OFLX	Fri, Jun 18, 2010	12.76	12.96	12.61	12.89
1172	NASDAQ	OFLX	Thu, Jun 17, 2010	12.31	12.97	12.30	12.66
1171	NASDAQ	OFLX	Wed, Jun 16, 2010	12.71	12.71	12.21	12.24
1170	NASDAQ	OFLX	Tue, Jun 15, 2010	11.88	12.99	11.88	12.86
1169	NASDAQ	OFLX	Mon, Jun 14, 2010	12.38	12.72	11.72	12.00
1168	NASDAQ	OFLX	Fri, Jun 11, 2010	12.27	12.76	12.09	12.31
1167	NASDAQ	OFLX	Thu, Jun 10, 2010	12.18	12.31	12.02	12.20
1166	NASDAQ	OFLX	Wed, Jun 9, 2010	12.00	12.29	11.93	12.06
1165	NASDAQ	OFLX	Tue, Jun 8, 2010	11.94	12.00	11.78	11.93
1164	NASDAQ	OFLX	Mon, Jun 7, 2010	11.91	12.62	11.81	11.83
1163	NASDAQ	OFLX	Fri, Jun 4, 2010	12.76	13.13	12.48	12.48
1162	NASDAQ	OFLX	Thu, Jun 3, 2010	13.14	13.21	13.11	13.11
1161	NASDAQ	OFLX	Wed, Jun 2, 2010	12.97	13.22	12.97	13.14
1160	NASDAQ	OFLX	Tue, Jun 1, 2010	13.12	13.47	12.84	12.84
1159	NASDAQ	OFLX	Fri, May 28, 2010	13.44	13.49	13.11	13.18
1158	NASDAQ	OFLX	Thu, May 27, 2010	12.16	13.55	12.15	13.55
1157	NASDAQ	OFLX	Wed, May 26, 2010	11.77	12.38	11.71	11.96
1156	NASDAQ	OFLX	Tue, May 25, 2010	11.68	12.04	11.68	11.97
1155	NASDAQ	OFLX	Mon, May 24, 2010	12.01	12.37	11.77	11.87
1154	NASDAQ	OFLX	Fri, May 21, 2010	11.84	12.11	11.84	12.05
1153	NASDAQ	OFLX	Thu, May 20, 2010	12.64	12.64	11.97	11.97
1152	NASDAQ	OFLX	Wed, May 19, 2010	13.98	13.98	12.78	12.84
1151	NASDAQ	OFLX	Tue, May 18, 2010	13.43	14.24	13.36	13.97
1150	NASDAQ	OFLX	Mon, May 17, 2010	12.98	13.40	12.91	13.33
1149	NASDAQ	OFLX	Fri, May 14, 2010	13.40	13.40	12.86	12.92
1148	NASDAQ	OFLX	Thu, May 13, 2010	12.53	13.25	12.50	13.25
1147	NASDAQ	OFLX	Wed, May 12, 2010	12.17	13.12	12.17	13.10
1146	NASDAQ	OFLX	Tue, May 11, 2010	12.06	12.27	11.93	12.27
1145	NASDAQ	OFLX	Mon, May 10, 2010	11.95	12.04	11.69	12.04
1144	NASDAQ	OFLX	Fri, May 7, 2010	11.47	12.67	11.47	11.61
1143	NASDAQ	OFLX	Thu, May 6, 2010	12.00	12.99	11.22	11.39
1142	NASDAQ	OFLX	Wed, May 5, 2010	11.58	12.00	10.57	11.91
1141	NASDAQ	OFLX	Tue, May 4, 2010	12.36	12.36	11.80	11.95
1140	NASDAQ	OFLX	Mon, May 3, 2010	12.73	12.92	12.33	12.50
1139	NASDAQ	OFLX	Fri, Apr 30, 2010	11.91	12.61	11.60	12.37
1138	NASDAQ	OFLX	Thu, Apr 29, 2010	11.93	12.14	11.91	12.09
1137	NASDAQ	OFLX	Wed, Apr 28, 2010	11.92	11.95	11.85	11.94
1136	NASDAQ	OFLX	Tue, Apr 27, 2010	12.16	12.16	11.86	11.86
1135	NASDAQ	OFLX	Mon, Apr 26, 2010	11.99	12.05	11.92	12.04
1134	NASDAQ	OFLX	Fri, Apr 23, 2010	12.00	12.56	11.87	12.00
1133	NASDAQ	OFLX	Thu, Apr 22, 2010	11.87	12.55	11.73	12.00
1132	NASDAQ	OFLX	Wed, Apr 21, 2010	11.73	12.04	11.73	12.03
1131	NASDAQ	OFLX	Tue, Apr 20, 2010	11.75	11.75	11.60	11.68
1130	NASDAQ	OFLX	Mon, Apr 19, 2010	11.62	12.25	11.52	11.73
1129	NASDAQ	OFLX	Fri, Apr 16, 2010	11.22	12.12	11.21	11.60
1128	NASDAQ	OFLX	Thu, Apr 15, 2010	11.34	11.44	11.13	11.21
1127	NASDAQ	OFLX	Wed, Apr 14, 2010	10.66	11.72	10.65	11.38
1126	NASDAQ	OFLX	Tue, Apr 13, 2010	10.71	10.71	10.60	10.63
1125	NASDAQ	OFLX	Mon, Apr 12, 2010	10.66	10.94	10.57	10.71
1124	NASDAQ	OFLX	Fri, Apr 9, 2010	10.95	10.95	10.59	10.70
1123	NASDAQ	OFLX	Thu, Apr 8, 2010	10.72	10.85	10.57	10.69
1122	NASDAQ	OFLX	Wed, Apr 7, 2010	10.50	10.94	10.46	10.71
1121	NASDAQ	OFLX	Tue, Apr 6, 2010	10.84	10.84	10.44	10.60
1120	NASDAQ	OFLX	Mon, Apr 5, 2010	10.65	10.95	10.65	10.95
1119	NASDAQ	OFLX	Thu, Apr 1, 2010	10.50	10.57	10.46	10.53
1118	NASDAQ	OFLX	Wed, Mar 31, 2010	10.50	10.55	10.32	10.50
1117	NASDAQ	OFLX	Tue, Mar 30, 2010	10.50	10.54	10.47	10.50
1116	NASDAQ	OFLX	Mon, Mar 29, 2010	10.41	10.57	10.36	10.50
1115	NASDAQ	OFLX	Fri, Mar 26, 2010	10.45	10.63	10.44	10.56
1114	NASDAQ	OFLX	Thu, Mar 25, 2010	10.56	10.66	10.41	10.42
1113	NASDAQ	OFLX	Wed, Mar 24, 2010	10.74	10.75	10.50	10.50
1112	NASDAQ	OFLX	Tue, Mar 23, 2010	10.69	10.90	10.65	10.75
1111	NASDAQ	OFLX	Mon, Mar 22, 2010	10.75	10.78	10.61	10.73
1110	NASDAQ	OFLX	Fri, Mar 19, 2010	10.85	10.89	10.75	10.80
1109	NASDAQ	OFLX	Thu, Mar 18, 2010	10.85	10.87	10.78	10.85
1108	NASDAQ	OFLX	Wed, Mar 17, 2010	10.85	10.90	10.80	10.83
1107	NASDAQ	OFLX	Tue, Mar 16, 2010	10.80	10.96	10.80	10.85
1106	NASDAQ	OFLX	Mon, Mar 15, 2010	10.71	10.98	10.63	10.80
1105	NASDAQ	OFLX	Fri, Mar 12, 2010	10.93	11.01	10.88	10.88
1104	NASDAQ	OFLX	Thu, Mar 11, 2010	10.80	11.00	10.66	10.88
1103	NASDAQ	OFLX	Wed, Mar 10, 2010	10.68	10.94	10.68	10.80
1102	NASDAQ	OFLX	Tue, Mar 9, 2010	10.60	10.80	10.60	10.65
1101	NASDAQ	OFLX	Mon, Mar 8, 2010	10.60	10.85	10.50	10.64
1100	NASDAQ	OFLX	Fri, Mar 5, 2010	10.57	10.61	10.48	10.60
1099	NASDAQ	OFLX	Thu, Mar 4, 2010	10.50	10.60	10.38	10.53
1098	NASDAQ	OFLX	Wed, Mar 3, 2010	10.50	10.75	10.49	10.52
1097	NASDAQ	OFLX	Tue, Mar 2, 2010	10.50	10.66	10.31	10.47
1096	NASDAQ	OFLX	Mon, Mar 1, 2010	10.44	11.13	10.05	10.50
1095	NASDAQ	OFLX	Fri, Feb 26, 2010	10.50	10.53	10.30	10.32
1094	NASDAQ	OFLX	Thu, Feb 25, 2010	10.35	10.80	10.35	10.50
1093	NASDAQ	OFLX	Wed, Feb 24, 2010	10.50	10.81	10.45	10.48
1092	NASDAQ	OFLX	Tue, Feb 23, 2010	10.17	10.87	10.17	10.50
1091	NASDAQ	OFLX	Mon, Feb 22, 2010	11.00	11.01	10.06	10.14
1090	NASDAQ	OFLX	Fri, Feb 19, 2010	11.26	11.47	10.86	11.02
1089	NASDAQ	OFLX	Thu, Feb 18, 2010	11.55	11.55	10.85	11.30
1088	NASDAQ	OFLX	Wed, Feb 17, 2010	10.98	11.83	10.93	11.63
1087	NASDAQ	OFLX	Tue, Feb 16, 2010	10.46	10.55	10.35	10.55
1086	NASDAQ	OFLX	Fri, Feb 12, 2010	10.58	10.58	10.41	10.46
1085	NASDAQ	OFLX	Thu, Feb 11, 2010	10.48	10.75	10.48	10.68
1084	NASDAQ	OFLX	Wed, Feb 10, 2010	10.50	10.63	10.34	10.58
1083	NASDAQ	OFLX	Tue, Feb 9, 2010	10.40	10.96	10.30	10.50
1082	NASDAQ	OFLX	Mon, Feb 8, 2010	10.40	11.00	10.07	10.10
1081	NASDAQ	OFLX	Fri, Feb 5, 2010	10.30	10.42	10.30	10.40
1080	NASDAQ	OFLX	Thu, Feb 4, 2010	10.26	10.41	10.23	10.23
1079	NASDAQ	OFLX	Wed, Feb 3, 2010	10.16	10.44	10.16	10.26
1078	NASDAQ	OFLX	Tue, Feb 2, 2010	10.25	10.39	10.15	10.16
1077	NASDAQ	OFLX	Mon, Feb 1, 2010	10.96	10.96	10.15	10.28
1076	NASDAQ	OFLX	Fri, Jan 29, 2010	10.89	11.33	10.59	10.59
1075	NASDAQ	OFLX	Thu, Jan 28, 2010	11.18	11.18	10.70	10.70
1074	NASDAQ	OFLX	Wed, Jan 27, 2010	11.10	11.57	11.08	11.14
1073	NASDAQ	OFLX	Tue, Jan 26, 2010	11.68	11.68	11.13	11.13
1072	NASDAQ	OFLX	Mon, Jan 25, 2010	11.38	11.78	11.05	11.78
1071	NASDAQ	OFLX	Fri, Jan 22, 2010	11.23	11.61	10.90	11.00
1070	NASDAQ	OFLX	Thu, Jan 21, 2010	12.19	12.19	11.20	11.20
1069	NASDAQ	OFLX	Wed, Jan 20, 2010	12.42	12.42	12.23	12.23
1068	NASDAQ	OFLX	Tue, Jan 19, 2010	12.56	13.05	12.41	12.51
1067	NASDAQ	OFLX	Fri, Jan 15, 2010	12.97	13.04	12.59	12.59
1066	NASDAQ	OFLX	Thu, Jan 14, 2010	13.00	13.11	12.91	12.91
1065	NASDAQ	OFLX	Wed, Jan 13, 2010	13.00	13.40	13.00	13.06
1064	NASDAQ	OFLX	Tue, Jan 12, 2010	13.19	13.38	12.88	12.92
1063	NASDAQ	OFLX	Mon, Jan 11, 2010	13.00	13.15	12.80	12.93
1062	NASDAQ	OFLX	Fri, Jan 8, 2010	13.14	13.14	12.87	13.00
1061	NASDAQ	OFLX	Thu, Jan 7, 2010	13.50	13.50	12.98	13.14
1060	NASDAQ	OFLX	Wed, Jan 6, 2010	13.94	14.07	12.86	13.03
1059	NASDAQ	OFLX	Tue, Jan 5, 2010	14.28	14.35	13.92	13.94
1058	NASDAQ	OFLX	Mon, Jan 4, 2010	14.27	14.79	14.27	14.71
1057	NASDAQ	OFLX	Thu, Dec 31, 2009	13.70	14.30	13.38	14.00
1056	NASDAQ	OFLX	Wed, Dec 30, 2009	14.63	14.66	14.07	14.40
1055	NASDAQ	OFLX	Tue, Dec 29, 2009	15.29	15.35	14.53	14.59
1054	NASDAQ	OFLX	Mon, Dec 28, 2009	15.78	16.19	14.90	15.31
1053	NASDAQ	OFLX	Thu, Dec 24, 2009	16.29	16.29	15.65	15.75
1052	NASDAQ	OFLX	Wed, Dec 23, 2009	16.20	16.40	15.95	16.26
1051	NASDAQ	OFLX	Tue, Dec 22, 2009	16.49	16.49	16.09	16.13
1050	NASDAQ	OFLX	Mon, Dec 21, 2009	16.63	16.87	16.02	16.57
1049	NASDAQ	OFLX	Fri, Dec 18, 2009	16.37	16.94	16.06	16.55
1048	NASDAQ	OFLX	Thu, Dec 17, 2009	16.50	16.50	15.89	16.00
1047	NASDAQ	OFLX	Wed, Dec 16, 2009	18.00	18.37	17.94	18.30
1046	NASDAQ	OFLX	Tue, Dec 15, 2009	18.17	18.34	17.82	17.90
1045	NASDAQ	OFLX	Mon, Dec 14, 2009	17.98	18.38	17.70	18.14
1044	NASDAQ	OFLX	Fri, Dec 11, 2009	17.45	17.91	17.15	17.63
1043	NASDAQ	OFLX	Thu, Dec 10, 2009	16.81	17.25	15.70	15.84
1042	NASDAQ	OFLX	Wed, Dec 9, 2009	16.54	17.51	16.51	16.72
1041	NASDAQ	OFLX	Tue, Dec 8, 2009	17.05	17.42	17.05	17.14
1040	NASDAQ	OFLX	Mon, Dec 7, 2009	16.99	17.19	16.84	17.13
1039	NASDAQ	OFLX	Fri, Dec 4, 2009	17.05	17.24	16.60	17.05
1038	NASDAQ	OFLX	Thu, Dec 3, 2009	16.90	16.90	16.56	16.71
1037	NASDAQ	OFLX	Wed, Dec 2, 2009	16.50	16.89	16.39	16.87
1036	NASDAQ	OFLX	Tue, Dec 1, 2009	17.17	17.28	16.81	16.85
1035	NASDAQ	OFLX	Mon, Nov 30, 2009	16.59	16.91	16.29	16.59
1034	NASDAQ	OFLX	Fri, Nov 27, 2009	16.70	16.87	16.55	16.55
1033	NASDAQ	OFLX	Wed, Nov 25, 2009	17.32	17.32	17.05	17.05
1032	NASDAQ	OFLX	Tue, Nov 24, 2009	17.20	17.25	17.04	17.05
1031	NASDAQ	OFLX	Mon, Nov 23, 2009	17.01	17.64	16.94	17.13
1030	NASDAQ	OFLX	Fri, Nov 20, 2009	16.52	17.38	16.13	16.80
1029	NASDAQ	OFLX	Thu, Nov 19, 2009	17.21	17.28	16.49	16.60
1028	NASDAQ	OFLX	Wed, Nov 18, 2009	16.88	17.44	16.74	17.23
1027	NASDAQ	OFLX	Tue, Nov 17, 2009	16.59	16.84	16.15	16.84
1026	NASDAQ	OFLX	Mon, Nov 16, 2009	17.35	17.65	16.88	17.45
1025	NASDAQ	OFLX	Fri, Nov 13, 2009	16.55	17.35	16.55	17.20
1024	NASDAQ	OFLX	Thu, Nov 12, 2009	16.91	16.95	16.14	16.56
1023	NASDAQ	OFLX	Wed, Nov 11, 2009	17.12	17.33	16.53	16.90
1022	NASDAQ	OFLX	Tue, Nov 10, 2009	16.85	17.40	16.69	16.95
1021	NASDAQ	OFLX	Mon, Nov 9, 2009	16.99	17.16	16.43	16.77
1020	NASDAQ	OFLX	Fri, Nov 6, 2009	17.52	17.89	16.75	16.85
1019	NASDAQ	OFLX	Thu, Nov 5, 2009	17.37	18.36	17.22	17.73
1018	NASDAQ	OFLX	Wed, Nov 4, 2009	16.64	17.45	16.36	17.24
1017	NASDAQ	OFLX	Tue, Nov 3, 2009	15.51	16.61	15.12	16.60
1016	NASDAQ	OFLX	Mon, Nov 2, 2009	15.65	15.65	15.18	15.51
1015	NASDAQ	OFLX	Fri, Oct 30, 2009	15.58	15.74	15.35	15.55
1014	NASDAQ	OFLX	Thu, Oct 29, 2009	15.83	15.89	15.57	15.73
1013	NASDAQ	OFLX	Wed, Oct 28, 2009	15.79	15.88	15.47	15.69
1012	NASDAQ	OFLX	Tue, Oct 27, 2009	15.79	15.84	15.69	15.76
1011	NASDAQ	OFLX	Mon, Oct 26, 2009	15.83	15.91	15.60	15.70
1010	NASDAQ	OFLX	Fri, Oct 23, 2009	16.35	16.50	15.82	15.82
1009	NASDAQ	OFLX	Thu, Oct 22, 2009	16.51	16.84	16.16	16.84
1008	NASDAQ	OFLX	Wed, Oct 21, 2009	16.82	17.00	16.48	17.00
1007	NASDAQ	OFLX	Tue, Oct 20, 2009	17.06	17.06	16.30	16.82
1006	NASDAQ	OFLX	Mon, Oct 19, 2009	17.05	17.31	16.80	17.08
1005	NASDAQ	OFLX	Fri, Oct 16, 2009	17.22	17.22	16.89	16.89
1004	NASDAQ	OFLX	Thu, Oct 15, 2009	17.27	17.36	17.16	17.35
1003	NASDAQ	OFLX	Wed, Oct 14, 2009	17.19	17.45	17.12	17.45
1002	NASDAQ	OFLX	Tue, Oct 13, 2009	17.21	17.21	16.75	17.04
1001	NASDAQ	OFLX	Mon, Oct 12, 2009	17.38	17.38	17.00	17.19
1000	NASDAQ	OFLX	Fri, Oct 9, 2009	17.28	17.28	17.02	17.23
999	NASDAQ	OFLX	Thu, Oct 8, 2009	17.32	17.32	16.76	16.95
998	NASDAQ	OFLX	Wed, Oct 7, 2009	17.09	17.20	16.59	17.14
997	NASDAQ	OFLX	Tue, Oct 6, 2009	16.63	17.06	16.62	17.06
996	NASDAQ	OFLX	Mon, Oct 5, 2009	16.57	16.98	16.57	16.66
995	NASDAQ	OFLX	Fri, Oct 2, 2009	16.55	16.81	16.55	16.57
994	NASDAQ	OFLX	Thu, Oct 1, 2009	16.82	16.82	16.55	16.55
993	NASDAQ	OFLX	Wed, Sep 30, 2009	16.80	17.20	16.77	16.77
992	NASDAQ	OFLX	Tue, Sep 29, 2009	17.10	17.57	16.58	16.83
991	NASDAQ	OFLX	Mon, Sep 28, 2009	17.01	17.36	16.88	17.15
990	NASDAQ	OFLX	Fri, Sep 25, 2009	17.03	17.19	16.57	17.15
989	NASDAQ	OFLX	Thu, Sep 24, 2009	17.29	17.49	16.55	17.15
988	NASDAQ	OFLX	Wed, Sep 23, 2009	17.32	17.58	16.50	17.40
987	NASDAQ	OFLX	Tue, Sep 22, 2009	17.27	17.38	16.05	17.38
986	NASDAQ	OFLX	Mon, Sep 21, 2009	16.97	17.40	16.97	17.27
985	NASDAQ	OFLX	Fri, Sep 18, 2009	16.88	17.58	16.55	17.11
984	NASDAQ	OFLX	Thu, Sep 17, 2009	16.95	16.95	16.59	16.72
983	NASDAQ	OFLX	Wed, Sep 16, 2009	17.02	17.23	16.65	17.13
982	NASDAQ	OFLX	Tue, Sep 15, 2009	17.08	17.43	16.97	17.24
981	NASDAQ	OFLX	Mon, Sep 14, 2009	16.67	17.16	16.45	17.07
980	NASDAQ	OFLX	Fri, Sep 11, 2009	17.11	17.11	16.60	16.82
979	NASDAQ	OFLX	Thu, Sep 10, 2009	17.09	17.27	16.87	17.15
978	NASDAQ	OFLX	Wed, Sep 9, 2009	17.08	17.32	16.91	16.94
977	NASDAQ	OFLX	Tue, Sep 8, 2009	16.76	16.95	16.68	16.95
976	NASDAQ	OFLX	Fri, Sep 4, 2009	17.38	17.38	16.73	16.86
975	NASDAQ	OFLX	Thu, Sep 3, 2009	17.17	17.36	17.03	17.36
974	NASDAQ	OFLX	Wed, Sep 2, 2009	16.81	17.27	16.81	17.17
973	NASDAQ	OFLX	Tue, Sep 1, 2009	17.23	17.96	17.15	17.16
972	NASDAQ	OFLX	Mon, Aug 31, 2009	17.38	17.90	17.21	17.32
971	NASDAQ	OFLX	Fri, Aug 28, 2009	18.43	18.48	17.34	17.50
970	NASDAQ	OFLX	Thu, Aug 27, 2009	18.11	18.37	17.75	18.37
969	NASDAQ	OFLX	Wed, Aug 26, 2009	17.81	18.25	17.22	18.25
968	NASDAQ	OFLX	Tue, Aug 25, 2009	18.50	18.50	18.09	18.17
967	NASDAQ	OFLX	Mon, Aug 24, 2009	18.25	18.65	17.24	18.47
966	NASDAQ	OFLX	Fri, Aug 21, 2009	18.33	18.36	16.93	18.36
965	NASDAQ	OFLX	Thu, Aug 20, 2009	18.10	18.73	17.81	18.16
964	NASDAQ	OFLX	Wed, Aug 19, 2009	18.23	19.44	17.52	18.14
963	NASDAQ	OFLX	Tue, Aug 18, 2009	16.54	18.44	16.54	18.09
962	NASDAQ	OFLX	Mon, Aug 17, 2009	16.64	16.92	16.39	16.50
961	NASDAQ	OFLX	Fri, Aug 14, 2009	17.68	17.68	16.23	16.96
960	NASDAQ	OFLX	Thu, Aug 13, 2009	17.77	18.49	16.67	17.70
959	NASDAQ	OFLX	Wed, Aug 12, 2009	17.11	17.77	17.11	17.77
958	NASDAQ	OFLX	Tue, Aug 11, 2009	17.13	17.95	16.01	17.09
957	NASDAQ	OFLX	Mon, Aug 10, 2009	17.88	17.88	17.17	17.20
956	NASDAQ	OFLX	Fri, Aug 7, 2009	17.15	18.80	16.01	18.13
955	NASDAQ	OFLX	Thu, Aug 6, 2009	16.15	17.30	15.50	16.75
954	NASDAQ	OFLX	Wed, Aug 5, 2009	16.40	16.45	15.99	16.25
953	NASDAQ	OFLX	Tue, Aug 4, 2009	16.04	17.21	16.04	16.96
952	NASDAQ	OFLX	Mon, Aug 3, 2009	16.51	17.28	16.00	16.57
951	NASDAQ	OFLX	Fri, Jul 31, 2009	17.43	17.98	16.18	16.36
950	NASDAQ	OFLX	Thu, Jul 30, 2009	17.39	17.39	16.57	17.11
949	NASDAQ	OFLX	Wed, Jul 29, 2009	16.58	17.10	16.44	17.01
948	NASDAQ	OFLX	Tue, Jul 28, 2009	16.78	16.78	16.09	16.66
947	NASDAQ	OFLX	Mon, Jul 27, 2009	16.95	16.98	16.90	16.90
946	NASDAQ	OFLX	Fri, Jul 24, 2009	16.73	17.24	16.65	16.97
945	NASDAQ	OFLX	Thu, Jul 23, 2009	17.23	17.23	16.27	16.97
944	NASDAQ	OFLX	Wed, Jul 22, 2009	17.09	17.33	17.09	17.33
943	NASDAQ	OFLX	Tue, Jul 21, 2009	17.03	17.40	17.03	17.20
942	NASDAQ	OFLX	Mon, Jul 20, 2009	16.26	17.34	16.07	16.95
941	NASDAQ	OFLX	Fri, Jul 17, 2009	16.59	16.59	15.98	16.35
940	NASDAQ	OFLX	Thu, Jul 16, 2009	16.03	16.57	15.88	16.55
939	NASDAQ	OFLX	Wed, Jul 15, 2009	15.72	16.66	15.50	16.65
938	NASDAQ	OFLX	Tue, Jul 14, 2009	15.80	16.12	15.05	15.47
937	NASDAQ	OFLX	Mon, Jul 13, 2009	16.18	16.22	15.71	15.75
936	NASDAQ	OFLX	Fri, Jul 10, 2009	14.66	16.35	14.49	15.90
935	NASDAQ	OFLX	Thu, Jul 9, 2009	14.69	14.69	14.28	14.37
934	NASDAQ	OFLX	Wed, Jul 8, 2009	15.01	15.32	14.78	14.78
933	NASDAQ	OFLX	Tue, Jul 7, 2009	14.85	15.60	14.65	15.06
932	NASDAQ	OFLX	Mon, Jul 6, 2009	14.76	15.49	14.75	15.01
931	NASDAQ	OFLX	Thu, Jul 2, 2009	15.03	15.62	14.30	14.98
930	NASDAQ	OFLX	Wed, Jul 1, 2009	15.27	15.67	14.49	15.30
929	NASDAQ	OFLX	Tue, Jun 30, 2009	15.05	15.98	14.55	15.16
928	NASDAQ	OFLX	Mon, Jun 29, 2009	15.87	15.95	14.47	14.47
927	NASDAQ	OFLX	Fri, Jun 26, 2009	14.93	15.90	14.40	15.82
926	NASDAQ	OFLX	Thu, Jun 25, 2009	15.05	15.20	14.74	15.13
925	NASDAQ	OFLX	Wed, Jun 24, 2009	15.00	15.48	14.60	14.81
924	NASDAQ	OFLX	Tue, Jun 23, 2009	14.81	15.00	14.28	14.62
923	NASDAQ	OFLX	Mon, Jun 22, 2009	14.85	15.31	14.43	14.87
922	NASDAQ	OFLX	Fri, Jun 19, 2009	14.74	16.07	14.73	15.08
921	NASDAQ	OFLX	Thu, Jun 18, 2009	14.27	14.92	14.27	14.75
920	NASDAQ	OFLX	Wed, Jun 17, 2009	14.35	15.54	14.32	14.32
919	NASDAQ	OFLX	Tue, Jun 16, 2009	14.90	15.00	14.27	14.31
918	NASDAQ	OFLX	Mon, Jun 15, 2009	14.97	15.61	14.28	14.45
917	NASDAQ	OFLX	Fri, Jun 12, 2009	15.14	15.28	14.73	14.98
916	NASDAQ	OFLX	Thu, Jun 11, 2009	15.87	16.26	15.05	15.13
915	NASDAQ	OFLX	Wed, Jun 10, 2009	15.50	16.25	15.10	15.51
914	NASDAQ	OFLX	Tue, Jun 9, 2009	15.33	15.46	14.79	15.27
913	NASDAQ	OFLX	Mon, Jun 8, 2009	16.31	16.62	15.64	15.95
912	NASDAQ	OFLX	Fri, Jun 5, 2009	15.54	16.26	15.21	16.20
911	NASDAQ	OFLX	Thu, Jun 4, 2009	15.45	15.90	14.45	15.21
910	NASDAQ	OFLX	Wed, Jun 3, 2009	14.50	15.92	14.50	14.89
909	NASDAQ	OFLX	Tue, Jun 2, 2009	13.90	14.87	13.89	14.58
908	NASDAQ	OFLX	Mon, Jun 1, 2009	14.01	14.95	13.68	14.70
907	NASDAQ	OFLX	Fri, May 29, 2009	13.55	13.95	13.55	13.88
906	NASDAQ	OFLX	Thu, May 28, 2009	13.58	13.91	13.49	13.81
905	NASDAQ	OFLX	Wed, May 27, 2009	13.85	14.57	13.25	13.59
904	NASDAQ	OFLX	Tue, May 26, 2009	13.25	14.53	13.25	13.94
903	NASDAQ	OFLX	Fri, May 22, 2009	14.43	14.43	13.51	13.87
902	NASDAQ	OFLX	Thu, May 21, 2009	14.03	14.87	13.31	13.70
901	NASDAQ	OFLX	Wed, May 20, 2009	14.37	15.15	14.10	14.25
900	NASDAQ	OFLX	Tue, May 19, 2009	14.06	14.58	14.01	14.07
899	NASDAQ	OFLX	Mon, May 18, 2009	14.07	14.55	14.07	14.54
898	NASDAQ	OFLX	Fri, May 15, 2009	14.95	14.95	13.85	13.86
897	NASDAQ	OFLX	Thu, May 14, 2009	14.42	14.80	14.42	14.80
896	NASDAQ	OFLX	Wed, May 13, 2009	15.70	15.70	14.27	14.27
895	NASDAQ	OFLX	Tue, May 12, 2009	15.93	16.33	15.70	15.70
894	NASDAQ	OFLX	Mon, May 11, 2009	16.64	16.90	15.88	16.10
893	NASDAQ	OFLX	Fri, May 8, 2009	16.07	16.70	16.07	16.70
892	NASDAQ	OFLX	Thu, May 7, 2009	16.26	16.26	15.93	15.93
891	NASDAQ	OFLX	Wed, May 6, 2009	15.87	16.30	15.87	16.10
890	NASDAQ	OFLX	Tue, May 5, 2009	15.92	16.93	15.92	16.23
889	NASDAQ	OFLX	Mon, May 4, 2009	15.45	16.76	15.02	16.11
888	NASDAQ	OFLX	Fri, May 1, 2009	15.40	16.34	15.32	15.32
887	NASDAQ	OFLX	Thu, Apr 30, 2009	15.48	16.65	15.06	15.46
886	NASDAQ	OFLX	Wed, Apr 29, 2009	17.60	17.60	15.75	16.27
885	NASDAQ	OFLX	Tue, Apr 28, 2009	16.45	17.50	16.45	17.50
884	NASDAQ	OFLX	Mon, Apr 27, 2009	16.45	16.45	16.45	16.45
883	NASDAQ	OFLX	Fri, Apr 24, 2009	16.72	17.00	16.72	17.00
882	NASDAQ	OFLX	Thu, Apr 23, 2009	16.46	16.85	16.46	16.67
881	NASDAQ	OFLX	Wed, Apr 22, 2009	17.55	17.55	16.68	17.02
880	NASDAQ	OFLX	Tue, Apr 21, 2009	17.10	17.55	16.90	17.55
879	NASDAQ	OFLX	Mon, Apr 20, 2009	17.57	17.57	17.10	17.10
878	NASDAQ	OFLX	Fri, Apr 17, 2009	17.57	17.74	17.12	17.58
877	NASDAQ	OFLX	Thu, Apr 16, 2009	17.75	17.75	17.10	17.50
876	NASDAQ	OFLX	Wed, Apr 15, 2009	17.10	17.69	17.10	17.68
875	NASDAQ	OFLX	Tue, Apr 14, 2009	17.22	17.24	17.16	17.16
874	NASDAQ	OFLX	Mon, Apr 13, 2009	17.80	17.89	17.06	17.69
873	NASDAQ	OFLX	Thu, Apr 9, 2009	18.50	18.50	16.45	17.98
872	NASDAQ	OFLX	Wed, Apr 8, 2009	17.76	18.39	16.47	18.39
871	NASDAQ	OFLX	Tue, Apr 7, 2009	17.66	17.71	17.00	17.00
870	NASDAQ	OFLX	Mon, Apr 6, 2009	18.72	19.04	17.77	18.75
869	NASDAQ	OFLX	Fri, Apr 3, 2009	18.44	19.08	17.28	19.08
868	NASDAQ	OFLX	Thu, Apr 2, 2009	16.57	18.55	15.94	18.55
867	NASDAQ	OFLX	Wed, Apr 1, 2009	16.50	16.50	16.10	16.48
866	NASDAQ	OFLX	Tue, Mar 31, 2009	16.90	16.90	15.92	16.11
865	NASDAQ	OFLX	Mon, Mar 30, 2009	16.33	16.33	16.33	14.55
864	NASDAQ	OFLX	Fri, Mar 27, 2009	16.20	17.00	15.64	15.64
863	NASDAQ	OFLX	Thu, Mar 26, 2009	16.00	16.61	15.78	16.61
862	NASDAQ	OFLX	Wed, Mar 25, 2009	16.30	16.47	14.22	15.99
861	NASDAQ	OFLX	Tue, Mar 24, 2009	17.10	17.10	15.43	15.93
860	NASDAQ	OFLX	Mon, Mar 23, 2009	13.56	17.11	13.56	17.11
859	NASDAQ	OFLX	Fri, Mar 20, 2009	15.72	16.30	14.25	13.06
858	NASDAQ	OFLX	Thu, Mar 19, 2009	16.00	16.00	15.52	15.54
857	NASDAQ	OFLX	Wed, Mar 18, 2009	15.00	15.96	15.00	15.96
856	NASDAQ	OFLX	Tue, Mar 17, 2009	12.63	15.22	12.63	15.22
855	NASDAQ	OFLX	Mon, Mar 16, 2009	13.74	17.19	12.90	12.90
854	NASDAQ	OFLX	Fri, Mar 13, 2009	14.22	14.99	13.52	13.52
853	NASDAQ	OFLX	Thu, Mar 12, 2009	14.01	15.32	14.01	15.10
852	NASDAQ	OFLX	Wed, Mar 11, 2009	14.31	14.48	14.29	14.29
851	NASDAQ	OFLX	Tue, Mar 10, 2009	11.71	14.24	11.55	14.24
850	NASDAQ	OFLX	Mon, Mar 9, 2009	12.37	12.37	11.51	11.51
849	NASDAQ	OFLX	Fri, Mar 6, 2009	11.50	12.56	11.50	12.56
848	NASDAQ	OFLX	Thu, Mar 5, 2009	12.00	12.29	11.00	11.00
847	NASDAQ	OFLX	Wed, Mar 4, 2009	12.80	13.00	12.00	12.04
846	NASDAQ	OFLX	Tue, Mar 3, 2009	14.04	14.10	12.39	12.39
845	NASDAQ	OFLX	Mon, Mar 2, 2009	15.71	15.71	13.71	13.71
844	NASDAQ	OFLX	Fri, Feb 27, 2009	14.20	16.41	14.20	16.06
843	NASDAQ	OFLX	Thu, Feb 26, 2009	14.46	15.85	14.35	14.39
842	NASDAQ	OFLX	Wed, Feb 25, 2009	15.29	15.91	14.52	14.73
841	NASDAQ	OFLX	Tue, Feb 24, 2009	15.67	16.00	15.64	16.00
840	NASDAQ	OFLX	Mon, Feb 23, 2009	15.73	15.94	15.48	15.48
839	NASDAQ	OFLX	Fri, Feb 20, 2009	15.50	16.64	15.50	15.62
838	NASDAQ	OFLX	Thu, Feb 19, 2009	16.00	16.95	15.54	15.76
837	NASDAQ	OFLX	Wed, Feb 18, 2009	16.96	16.96	16.08	16.08
836	NASDAQ	OFLX	Tue, Feb 17, 2009	16.80	17.11	16.68	16.68
835	NASDAQ	OFLX	Fri, Feb 13, 2009	17.78	17.88	16.69	17.55
834	NASDAQ	OFLX	Thu, Feb 12, 2009	18.28	18.74	17.31	17.81
833	NASDAQ	OFLX	Wed, Feb 11, 2009	18.12	19.09	18.12	18.58
832	NASDAQ	OFLX	Tue, Feb 10, 2009	19.95	19.95	17.96	17.96
831	NASDAQ	OFLX	Mon, Feb 9, 2009	19.84	20.00	19.69	20.00
830	NASDAQ	OFLX	Fri, Feb 6, 2009	19.75	20.00	19.00	19.99
829	NASDAQ	OFLX	Thu, Feb 5, 2009	18.10	19.50	18.10	19.42
828	NASDAQ	OFLX	Wed, Feb 4, 2009	18.63	19.61	18.63	18.71
827	NASDAQ	OFLX	Tue, Feb 3, 2009	17.40	18.71	17.40	18.71
826	NASDAQ	OFLX	Mon, Feb 2, 2009	16.07	17.47	16.07	17.39
825	NASDAQ	OFLX	Fri, Jan 30, 2009	17.20	17.50	15.60	15.60
824	NASDAQ	OFLX	Thu, Jan 29, 2009	16.89	17.38	16.46	16.54
823	NASDAQ	OFLX	Wed, Jan 28, 2009	17.50	17.80	16.64	17.49
822	NASDAQ	OFLX	Tue, Jan 27, 2009	16.81	18.30	16.39	17.47
821	NASDAQ	OFLX	Mon, Jan 26, 2009	16.94	17.35	16.48	16.82
820	NASDAQ	OFLX	Fri, Jan 23, 2009	17.00	17.96	16.83	16.87
819	NASDAQ	OFLX	Thu, Jan 22, 2009	17.88	19.11	17.01	17.34
818	NASDAQ	OFLX	Wed, Jan 21, 2009	17.46	18.76	17.33	18.28
817	NASDAQ	OFLX	Tue, Jan 20, 2009	17.20	17.28	17.14	17.14
816	NASDAQ	OFLX	Fri, Jan 16, 2009	18.87	22.16	17.01	19.17
815	NASDAQ	OFLX	Thu, Jan 15, 2009	17.12	17.12	16.70	18.86
814	NASDAQ	OFLX	Wed, Jan 14, 2009	18.20	18.20	17.03	17.03
813	NASDAQ	OFLX	Tue, Jan 13, 2009	19.70	20.53	18.06	18.28
812	NASDAQ	OFLX	Mon, Jan 12, 2009	20.75	20.75	19.70	19.70
811	NASDAQ	OFLX	Fri, Jan 9, 2009	21.03	22.49	20.85	20.85
810	NASDAQ	OFLX	Thu, Jan 8, 2009	21.76	21.99	20.91	21.09
809	NASDAQ	OFLX	Wed, Jan 7, 2009	22.83	22.83	20.58	21.11
808	NASDAQ	OFLX	Tue, Jan 6, 2009	22.07	23.12	20.60	22.26
807	NASDAQ	OFLX	Mon, Jan 5, 2009	22.90	23.25	20.62	21.96
806	NASDAQ	OFLX	Fri, Jan 2, 2009	21.01	22.73	20.83	22.56
805	NASDAQ	OFLX	Wed, Dec 31, 2008	20.72	21.16	19.70	20.94
804	NASDAQ	OFLX	Tue, Dec 30, 2008	21.79	21.79	20.60	20.60
803	NASDAQ	OFLX	Mon, Dec 29, 2008	21.45	22.88	20.19	21.62
802	NASDAQ	OFLX	Fri, Dec 26, 2008	21.41	21.41	21.41	21.41
801	NASDAQ	OFLX	Wed, Dec 24, 2008	20.41	21.51	20.36	20.99
800	NASDAQ	OFLX	Tue, Dec 23, 2008	22.57	22.57	20.30	21.25
799	NASDAQ	OFLX	Mon, Dec 22, 2008	22.12	22.50	21.52	22.47
798	NASDAQ	OFLX	Fri, Dec 19, 2008	24.87	24.87	21.37	21.37
797	NASDAQ	OFLX	Thu, Dec 18, 2008	24.48	25.49	23.33	23.70
796	NASDAQ	OFLX	Wed, Dec 17, 2008	25.65	25.65	24.79	24.93
795	NASDAQ	OFLX	Tue, Dec 16, 2008	23.69	25.70	23.09	25.70
794	NASDAQ	OFLX	Mon, Dec 15, 2008	23.89	23.97	23.23	23.23
793	NASDAQ	OFLX	Fri, Dec 12, 2008	20.09	22.94	19.70	22.92
792	NASDAQ	OFLX	Thu, Dec 11, 2008	24.00	24.00	20.93	21.01
791	NASDAQ	OFLX	Wed, Dec 10, 2008	21.24	24.04	21.24	24.04
790	NASDAQ	OFLX	Tue, Dec 9, 2008	25.61	25.61	23.10	23.45
789	NASDAQ	OFLX	Mon, Dec 8, 2008	24.61	25.97	23.90	25.97
788	NASDAQ	OFLX	Fri, Dec 5, 2008	21.71	23.23	21.05	23.23
787	NASDAQ	OFLX	Thu, Dec 4, 2008	23.46	24.00	22.80	23.00
786	NASDAQ	OFLX	Wed, Dec 3, 2008	19.98	24.88	19.98	23.73
785	NASDAQ	OFLX	Tue, Dec 2, 2008	21.59	21.59	19.83	20.58
784	NASDAQ	OFLX	Mon, Dec 1, 2008	24.37	25.00	21.09	21.09
783	NASDAQ	OFLX	Fri, Nov 28, 2008	24.29	25.00	24.00	25.00
782	NASDAQ	OFLX	Wed, Nov 26, 2008	23.75	24.70	23.14	24.70
781	NASDAQ	OFLX	Tue, Nov 25, 2008	25.00	25.00	21.86	24.45
780	NASDAQ	OFLX	Mon, Nov 24, 2008	18.40	24.99	17.75	24.99
779	NASDAQ	OFLX	Fri, Nov 21, 2008	18.28	18.28	16.02	18.19
778	NASDAQ	OFLX	Thu, Nov 20, 2008	21.03	21.03	17.97	17.97
777	NASDAQ	OFLX	Wed, Nov 19, 2008	20.51	20.58	20.50	20.52
776	NASDAQ	OFLX	Tue, Nov 18, 2008	23.15	23.19	21.96	21.96
775	NASDAQ	OFLX	Mon, Nov 17, 2008	23.20	23.24	21.40	23.24
774	NASDAQ	OFLX	Fri, Nov 14, 2008	24.40	24.40	22.18	23.45
773	NASDAQ	OFLX	Thu, Nov 13, 2008	22.90	24.93	20.64	24.88
772	NASDAQ	OFLX	Wed, Nov 12, 2008	23.54	24.00	22.80	22.80
771	NASDAQ	OFLX	Tue, Nov 11, 2008	23.94	24.10	22.59	24.00
770	NASDAQ	OFLX	Mon, Nov 10, 2008	21.78	23.40	21.75	23.06
769	NASDAQ	OFLX	Fri, Nov 7, 2008	23.52	23.72	22.59	22.59
768	NASDAQ	OFLX	Thu, Nov 6, 2008	23.27	23.90	23.23	23.23
767	NASDAQ	OFLX	Wed, Nov 5, 2008	21.54	22.87	21.54	22.43
766	NASDAQ	OFLX	Tue, Nov 4, 2008	22.80	22.80	21.50	22.75
765	NASDAQ	OFLX	Mon, Nov 3, 2008	22.79	22.79	20.02	22.69
764	NASDAQ	OFLX	Fri, Oct 31, 2008	20.77	21.39	19.50	21.39
763	NASDAQ	OFLX	Thu, Oct 30, 2008	20.81	20.81	18.03	20.90
762	NASDAQ	OFLX	Wed, Oct 29, 2008	19.00	20.31	17.59	19.96
761	NASDAQ	OFLX	Tue, Oct 28, 2008	16.40	19.03	16.27	19.03
760	NASDAQ	OFLX	Mon, Oct 27, 2008	17.11	17.11	16.04	16.04
759	NASDAQ	OFLX	Fri, Oct 24, 2008	18.99	19.00	17.01	17.01
758	NASDAQ	OFLX	Thu, Oct 23, 2008	17.65	18.00	16.03	17.94
757	NASDAQ	OFLX	Wed, Oct 22, 2008	16.65	19.00	16.65	18.01
756	NASDAQ	OFLX	Tue, Oct 21, 2008	18.70	19.00	16.69	18.20
755	NASDAQ	OFLX	Mon, Oct 20, 2008	18.88	19.00	17.56	19.00
754	NASDAQ	OFLX	Fri, Oct 17, 2008	19.28	19.28	18.03	18.03
753	NASDAQ	OFLX	Thu, Oct 16, 2008	19.80	20.00	19.27	20.00
752	NASDAQ	OFLX	Wed, Oct 15, 2008	19.19	19.49	17.72	18.54
751	NASDAQ	OFLX	Tue, Oct 14, 2008	20.50	20.50	16.11	19.24
750	NASDAQ	OFLX	Mon, Oct 13, 2008	19.53	20.60	19.53	20.50
749	NASDAQ	OFLX	Fri, Oct 10, 2008	17.36	18.94	17.00	18.42
748	NASDAQ	OFLX	Thu, Oct 9, 2008	20.03	20.26	18.02	18.11
747	NASDAQ	OFLX	Wed, Oct 8, 2008	21.64	22.00	21.11	21.19
746	NASDAQ	OFLX	Tue, Oct 7, 2008	20.51	23.57	20.50	22.40
745	NASDAQ	OFLX	Mon, Oct 6, 2008	18.48	22.35	17.30	22.00
744	NASDAQ	OFLX	Fri, Oct 3, 2008	18.97	18.97	18.97	18.97
743	NASDAQ	OFLX	Thu, Oct 2, 2008	22.00	22.00	18.54	19.46
742	NASDAQ	OFLX	Wed, Oct 1, 2008	20.68	22.15	20.68	22.15
741	NASDAQ	OFLX	Tue, Sep 30, 2008	22.24	23.15	21.38	22.55
740	NASDAQ	OFLX	Mon, Sep 29, 2008	22.70	23.94	21.97	21.97
739	NASDAQ	OFLX	Fri, Sep 26, 2008	23.13	23.82	22.90	22.95
738	NASDAQ	OFLX	Thu, Sep 25, 2008	23.81	23.94	23.54	23.55
737	NASDAQ	OFLX	Wed, Sep 24, 2008	24.32	25.49	23.32	23.32
736	NASDAQ	OFLX	Tue, Sep 23, 2008	24.25	24.96	23.90	24.31
735	NASDAQ	OFLX	Mon, Sep 22, 2008	28.11	28.11	24.65	24.66
734	NASDAQ	OFLX	Fri, Sep 19, 2008	23.89	31.21	22.24	31.21
733	NASDAQ	OFLX	Thu, Sep 18, 2008	22.95	22.95	21.24	22.48
732	NASDAQ	OFLX	Wed, Sep 17, 2008	23.00	23.00	21.54	21.54
731	NASDAQ	OFLX	Tue, Sep 16, 2008	22.69	23.00	22.15	23.00
730	NASDAQ	OFLX	Mon, Sep 15, 2008	21.93	22.40	21.76	22.32
729	NASDAQ	OFLX	Fri, Sep 12, 2008	22.02	22.39	21.13	22.39
728	NASDAQ	OFLX	Thu, Sep 11, 2008	20.90	22.47	20.90	22.41
727	NASDAQ	OFLX	Wed, Sep 10, 2008	21.85	22.36	21.73	22.36
726	NASDAQ	OFLX	Tue, Sep 9, 2008	21.40	22.00	21.05	21.05
725	NASDAQ	OFLX	Mon, Sep 8, 2008	21.50	21.50	21.00	21.47
724	NASDAQ	OFLX	Fri, Sep 5, 2008	22.31	22.31	21.66	22.03
723	NASDAQ	OFLX	Thu, Sep 4, 2008	21.85	21.85	21.85	21.85
722	NASDAQ	OFLX	Wed, Sep 3, 2008	21.72	22.42	21.72	22.25
721	NASDAQ	OFLX	Tue, Sep 2, 2008	22.14	22.18	21.53	21.86
720	NASDAQ	OFLX	Fri, Aug 29, 2008	21.20	21.55	21.20	21.55
719	NASDAQ	OFLX	Thu, Aug 28, 2008	20.74	21.39	20.71	21.39
718	NASDAQ	OFLX	Wed, Aug 27, 2008	19.58	20.80	19.58	20.80
717	NASDAQ	OFLX	Tue, Aug 26, 2008	20.82	20.95	20.78	20.95
716	NASDAQ	OFLX	Mon, Aug 25, 2008	18.90	20.02	18.87	19.97
715	NASDAQ	OFLX	Fri, Aug 22, 2008	19.22	20.52	19.22	20.52
714	NASDAQ	OFLX	Thu, Aug 21, 2008	19.33	19.33	19.33	19.33
713	NASDAQ	OFLX	Wed, Aug 20, 2008	18.05	19.45	18.05	19.30
712	NASDAQ	OFLX	Tue, Aug 19, 2008	18.82	19.44	17.95	18.09
711	NASDAQ	OFLX	Mon, Aug 18, 2008	20.22	20.22	18.75	19.24
710	NASDAQ	OFLX	Fri, Aug 15, 2008	23.45	23.45	20.76	20.77
709	NASDAQ	OFLX	Thu, Aug 14, 2008	21.79	23.20	20.92	23.18
708	NASDAQ	OFLX	Wed, Aug 13, 2008	20.69	23.15	20.46	23.15
707	NASDAQ	OFLX	Tue, Aug 12, 2008	20.81	20.98	19.50	20.63
706	NASDAQ	OFLX	Mon, Aug 11, 2008	19.96	21.00	19.85	21.00
705	NASDAQ	OFLX	Fri, Aug 8, 2008	17.86	19.99	17.86	19.99
704	NASDAQ	OFLX	Thu, Aug 7, 2008	18.65	18.72	16.40	18.72
703	NASDAQ	OFLX	Wed, Aug 6, 2008	15.93	18.11	15.87	18.11
702	NASDAQ	OFLX	Tue, Aug 5, 2008	18.72	18.72	15.55	17.87
701	NASDAQ	OFLX	Mon, Aug 4, 2008	17.53	18.51	16.65	18.51
700	NASDAQ	OFLX	Fri, Aug 1, 2008	18.60	18.60	18.40	18.40
699	NASDAQ	OFLX	Thu, Jul 31, 2008	18.72	18.72	18.46	18.71
698	NASDAQ	OFLX	Wed, Jul 30, 2008	18.63	18.64	18.25	18.48
697	NASDAQ	OFLX	Tue, Jul 29, 2008	17.55	17.97	17.45	17.83
696	NASDAQ	OFLX	Mon, Jul 28, 2008	16.61	17.18	16.61	16.64
695	NASDAQ	OFLX	Fri, Jul 25, 2008	16.81	17.49	16.30	17.20
694	NASDAQ	OFLX	Thu, Jul 24, 2008	17.63	17.63	15.40	15.97
693	NASDAQ	OFLX	Wed, Jul 23, 2008	14.46	16.80	14.46	15.31
692	NASDAQ	OFLX	Tue, Jul 22, 2008	13.99	14.47	13.75	14.41
691	NASDAQ	OFLX	Mon, Jul 21, 2008	14.00	14.00	13.72	13.74
690	NASDAQ	OFLX	Fri, Jul 18, 2008	13.71	13.83	13.71	13.81
689	NASDAQ	OFLX	Thu, Jul 17, 2008	13.45	13.87	13.45	13.86
688	NASDAQ	OFLX	Wed, Jul 16, 2008	12.40	13.64	12.38	13.64
687	NASDAQ	OFLX	Tue, Jul 15, 2008	12.32	12.90	12.06	12.06
686	NASDAQ	OFLX	Mon, Jul 14, 2008	12.59	13.38	12.40	12.51
685	NASDAQ	OFLX	Fri, Jul 11, 2008	12.01	12.79	12.01	12.74
684	NASDAQ	OFLX	Thu, Jul 10, 2008	12.33	12.67	12.00	12.24
683	NASDAQ	OFLX	Wed, Jul 9, 2008	14.12	14.12	13.08	13.10
682	NASDAQ	OFLX	Tue, Jul 8, 2008	13.17	14.15	13.17	14.15
681	NASDAQ	OFLX	Mon, Jul 7, 2008	12.08	13.25	11.61	12.92
680	NASDAQ	OFLX	Thu, Jul 3, 2008	12.47	12.47	11.48	12.14
679	NASDAQ	OFLX	Wed, Jul 2, 2008	13.53	14.20	12.01	12.34
678	NASDAQ	OFLX	Tue, Jul 1, 2008	14.95	15.29	13.35	14.11
677	NASDAQ	OFLX	Mon, Jun 30, 2008	16.85	17.53	15.20	15.20
676	NASDAQ	OFLX	Fri, Jun 27, 2008	18.01	19.47	17.10	17.10
675	NASDAQ	OFLX	Thu, Jun 26, 2008	18.41	18.56	18.12	18.16
674	NASDAQ	OFLX	Wed, Jun 25, 2008	19.03	19.75	18.75	18.75
673	NASDAQ	OFLX	Tue, Jun 24, 2008	19.08	20.00	19.08	19.82
672	NASDAQ	OFLX	Mon, Jun 23, 2008	21.88	21.88	19.36	19.36
671	NASDAQ	OFLX	Fri, Jun 20, 2008	22.33	22.33	20.90	21.56
670	NASDAQ	OFLX	Thu, Jun 19, 2008	20.43	21.97	19.77	21.97
669	NASDAQ	OFLX	Wed, Jun 18, 2008	20.00	20.06	20.00	20.06
668	NASDAQ	OFLX	Tue, Jun 17, 2008	20.92	20.92	18.24	20.19
667	NASDAQ	OFLX	Mon, Jun 16, 2008	19.94	20.51	19.82	20.12
666	NASDAQ	OFLX	Fri, Jun 13, 2008	18.99	19.89	18.99	19.84
665	NASDAQ	OFLX	Thu, Jun 12, 2008	18.02	18.97	18.02	18.97
664	NASDAQ	OFLX	Wed, Jun 11, 2008	19.49	19.50	19.00	19.00
663	NASDAQ	OFLX	Tue, Jun 10, 2008	18.65	20.64	18.65	20.64
662	NASDAQ	OFLX	Fri, Jun 6, 2008	19.24	19.24	18.11	18.11
661	NASDAQ	OFLX	Thu, Jun 5, 2008	18.75	18.75	18.75	18.75
660	NASDAQ	OFLX	Wed, Jun 4, 2008	18.15	19.13	18.14	19.13
659	NASDAQ	OFLX	Tue, Jun 3, 2008	18.16	19.15	18.16	19.15
658	NASDAQ	OFLX	Mon, Jun 2, 2008	18.15	18.41	18.15	18.41
657	NASDAQ	OFLX	Fri, May 30, 2008	18.40	19.00	17.90	17.93
656	NASDAQ	OFLX	Thu, May 29, 2008	15.99	19.10	15.96	18.43
655	NASDAQ	OFLX	Wed, May 28, 2008	15.75	15.75	15.50	15.50
654	NASDAQ	OFLX	Fri, May 23, 2008	15.51	15.65	15.50	15.58
653	NASDAQ	OFLX	Thu, May 22, 2008	15.51	15.51	15.51	15.51
652	NASDAQ	OFLX	Mon, May 19, 2008	15.96	15.98	15.94	15.98
651	NASDAQ	OFLX	Fri, May 16, 2008	15.50	15.51	15.50	15.51
650	NASDAQ	OFLX	Wed, May 14, 2008	15.50	15.52	15.50	15.52
649	NASDAQ	OFLX	Mon, May 12, 2008	15.01	15.10	15.01	15.10
648	NASDAQ	OFLX	Fri, May 9, 2008	15.31	15.50	15.30	15.50
647	NASDAQ	OFLX	Thu, May 8, 2008	15.70	15.70	15.70	15.70
646	NASDAQ	OFLX	Wed, May 7, 2008	15.00	15.00	15.00	15.00
645	NASDAQ	OFLX	Tue, May 6, 2008	15.18	15.48	15.18	15.48
644	NASDAQ	OFLX	Mon, May 5, 2008	14.75	14.75	14.75	14.75
643	NASDAQ	OFLX	Tue, Apr 29, 2008	14.75	15.12	14.30	14.40
642	NASDAQ	OFLX	Mon, Apr 28, 2008	14.75	14.76	14.75	14.76
641	NASDAQ	OFLX	Wed, Apr 23, 2008	14.90	15.00	14.75	14.92
640	NASDAQ	OFLX	Tue, Apr 22, 2008	15.00	15.00	15.00	15.00
639	NASDAQ	OFLX	Mon, Apr 21, 2008	15.28	15.28	15.28	15.28
638	NASDAQ	OFLX	Fri, Apr 18, 2008	14.75	15.38	14.75	15.30
637	NASDAQ	OFLX	Wed, Apr 16, 2008	15.32	15.38	15.23	15.23
636	NASDAQ	OFLX	Tue, Apr 15, 2008	14.52	14.81	14.51	14.81
635	NASDAQ	OFLX	Mon, Apr 14, 2008	15.06	15.38	14.14	15.11
634	NASDAQ	OFLX	Fri, Apr 11, 2008	15.52	15.52	15.25	15.25
633	NASDAQ	OFLX	Thu, Apr 10, 2008	15.50	15.54	15.50	15.54
632	NASDAQ	OFLX	Tue, Apr 8, 2008	16.00	16.00	15.99	16.00
631	NASDAQ	OFLX	Thu, Apr 3, 2008	15.52	17.00	15.52	17.00
630	NASDAQ	OFLX	Wed, Apr 2, 2008	16.00	17.30	16.00	17.24
629	NASDAQ	OFLX	Tue, Apr 1, 2008	15.81	16.81	15.52	15.52
628	NASDAQ	OFLX	Fri, Mar 28, 2008	15.65	17.32	15.51	16.79
627	NASDAQ	OFLX	Thu, Mar 27, 2008	16.98	17.46	15.52	15.57
626	NASDAQ	OFLX	Wed, Mar 26, 2008	17.14	17.38	16.52	17.01
625	NASDAQ	OFLX	Tue, Mar 25, 2008	15.87	17.95	15.87	16.70
624	NASDAQ	OFLX	Mon, Mar 24, 2008	14.89	18.28	14.88	15.60
623	NASDAQ	OFLX	Thu, Mar 20, 2008	14.36	15.95	14.36	15.90
622	NASDAQ	OFLX	Tue, Mar 18, 2008	14.80	14.80	14.80	14.80
621	NASDAQ	OFLX	Mon, Mar 17, 2008	14.80	14.80	14.80	14.80
620	NASDAQ	OFLX	Fri, Mar 14, 2008	14.80	14.80	14.80	14.80
619	NASDAQ	OFLX	Thu, Mar 13, 2008	14.12	14.73	14.12	14.73
618	NASDAQ	OFLX	Wed, Mar 12, 2008	15.11	15.11	14.60	14.60
617	NASDAQ	OFLX	Tue, Mar 11, 2008	15.51	15.54	15.50	15.54
616	NASDAQ	OFLX	Mon, Mar 10, 2008	15.03	15.03	15.03	15.03
615	NASDAQ	OFLX	Mon, Mar 3, 2008	15.59	15.82	15.00	15.76
614	NASDAQ	OFLX	Wed, Feb 27, 2008	15.00	15.00	15.00	15.00
613	NASDAQ	OFLX	Tue, Feb 26, 2008	15.25	15.25	14.55	14.57
612	NASDAQ	OFLX	Mon, Feb 25, 2008	15.11	15.11	15.10	15.10
611	NASDAQ	OFLX	Fri, Feb 22, 2008	16.35	16.35	15.00	15.00
610	NASDAQ	OFLX	Wed, Feb 20, 2008	16.66	16.66	16.66	16.66
609	NASDAQ	OFLX	Tue, Feb 19, 2008	15.27	16.00	15.00	16.00
608	NASDAQ	OFLX	Wed, Feb 13, 2008	15.97	16.00	15.97	16.00
607	NASDAQ	OFLX	Tue, Feb 12, 2008	15.97	15.97	15.97	15.97
606	NASDAQ	OFLX	Fri, Feb 8, 2008	16.00	16.00	16.00	16.00
605	NASDAQ	OFLX	Thu, Feb 7, 2008	16.00	16.03	15.44	15.44
604	NASDAQ	OFLX	Wed, Feb 6, 2008	16.00	16.00	16.00	16.00
603	NASDAQ	OFLX	Tue, Feb 5, 2008	16.00	16.01	15.25	15.40
602	NASDAQ	OFLX	Mon, Feb 4, 2008	16.00	16.00	16.00	16.00
601	NASDAQ	OFLX	Fri, Feb 1, 2008	16.00	16.00	16.00	16.00
600	NASDAQ	OFLX	Thu, Jan 31, 2008	15.50	15.50	15.50	15.50
599	NASDAQ	OFLX	Wed, Jan 30, 2008	15.50	15.50	14.95	14.95
598	NASDAQ	OFLX	Tue, Jan 29, 2008	15.37	15.37	15.00	15.00
597	NASDAQ	OFLX	Mon, Jan 28, 2008	15.00	15.39	14.55	14.55
596	NASDAQ	OFLX	Wed, Jan 23, 2008	13.93	14.50	13.93	14.50
595	NASDAQ	OFLX	Tue, Jan 22, 2008	14.01	14.50	14.00	14.27
594	NASDAQ	OFLX	Fri, Jan 18, 2008	15.00	15.00	14.50	14.50
593	NASDAQ	OFLX	Thu, Jan 17, 2008	15.00	15.03	14.55	14.75
592	NASDAQ	OFLX	Wed, Jan 16, 2008	15.41	15.41	14.56	14.80
591	NASDAQ	OFLX	Tue, Jan 15, 2008	16.00	16.00	15.72	15.75
590	NASDAQ	OFLX	Mon, Jan 14, 2008	15.04	16.75	15.04	15.75
589	NASDAQ	OFLX	Thu, Jan 10, 2008	16.09	16.75	16.09	16.11
588	NASDAQ	OFLX	Wed, Jan 9, 2008	16.84	16.91	15.01	16.10
587	NASDAQ	OFLX	Tue, Jan 8, 2008	17.11	17.11	15.92	17.00
586	NASDAQ	OFLX	Fri, Jan 4, 2008	17.99	18.72	17.66	17.66
585	NASDAQ	OFLX	Thu, Jan 3, 2008	17.33	17.89	17.33	17.89
584	NASDAQ	OFLX	Wed, Jan 2, 2008	16.50	17.60	16.10	17.41
583	NASDAQ	OFLX	Mon, Dec 31, 2007	16.56	17.29	15.61	16.38
582	NASDAQ	OFLX	Fri, Dec 28, 2007	17.15	19.21	17.09	18.00
581	NASDAQ	OFLX	Thu, Dec 27, 2007	17.96	19.00	17.16	17.60
580	NASDAQ	OFLX	Wed, Dec 26, 2007	16.88	17.38	16.88	17.38
579	NASDAQ	OFLX	Mon, Dec 24, 2007	16.21	17.19	16.21	16.40
578	NASDAQ	OFLX	Fri, Dec 21, 2007	15.99	16.15	15.60	15.60
577	NASDAQ	OFLX	Thu, Dec 20, 2007	16.00	16.00	15.54	15.54
576	NASDAQ	OFLX	Wed, Dec 19, 2007	15.05	16.03	14.50	15.55
575	NASDAQ	OFLX	Tue, Dec 18, 2007	15.48	15.79	14.90	15.33
574	NASDAQ	OFLX	Mon, Dec 17, 2007	14.33	15.09	14.33	14.80
573	NASDAQ	OFLX	Fri, Dec 14, 2007	15.70	15.76	12.88	14.05
572	NASDAQ	OFLX	Thu, Dec 13, 2007	15.70	15.71	15.65	15.71
571	NASDAQ	OFLX	Wed, Dec 12, 2007	14.50	15.83	13.99	15.62
570	NASDAQ	OFLX	Tue, Dec 11, 2007	15.50	15.82	15.50	15.81
569	NASDAQ	OFLX	Mon, Dec 10, 2007	14.86	15.00	14.86	15.00
568	NASDAQ	OFLX	Fri, Dec 7, 2007	14.32	15.16	14.31	15.16
567	NASDAQ	OFLX	Thu, Dec 6, 2007	14.01	14.44	14.01	14.32
566	NASDAQ	OFLX	Wed, Dec 5, 2007	14.00	14.20	14.00	14.19
565	NASDAQ	OFLX	Tue, Dec 4, 2007	13.50	13.55	13.49	13.55
564	NASDAQ	OFLX	Mon, Dec 3, 2007	15.00	15.06	13.74	13.74
563	NASDAQ	OFLX	Fri, Nov 30, 2007	14.00	14.46	13.75	14.46
562	NASDAQ	OFLX	Thu, Nov 29, 2007	13.60	13.66	12.72	13.56
561	NASDAQ	OFLX	Wed, Nov 28, 2007	12.87	13.74	12.60	13.41
560	NASDAQ	OFLX	Tue, Nov 27, 2007	13.30	13.50	12.80	13.46
559	NASDAQ	OFLX	Mon, Nov 26, 2007	12.54	13.38	12.54	13.38
558	NASDAQ	OFLX	Fri, Nov 23, 2007	13.20	13.25	13.20	13.25
557	NASDAQ	OFLX	Wed, Nov 21, 2007	13.20	13.58	12.80	12.94
556	NASDAQ	OFLX	Tue, Nov 20, 2007	15.95	15.95	12.61	13.20
555	NASDAQ	OFLX	Mon, Nov 19, 2007	15.65	15.65	15.31	15.50
554	NASDAQ	OFLX	Fri, Nov 16, 2007	15.58	15.65	15.50	15.53
553	NASDAQ	OFLX	Thu, Nov 15, 2007	15.76	15.99	15.61	15.89
552	NASDAQ	OFLX	Wed, Nov 14, 2007	16.00	16.00	15.75	15.75
551	NASDAQ	OFLX	Mon, Nov 12, 2007	16.05	16.06	16.05	16.06
550	NASDAQ	OFLX	Fri, Nov 9, 2007	16.00	16.29	16.00	16.29
549	NASDAQ	OFLX	Thu, Nov 8, 2007	15.83	15.83	15.30	15.65
548	NASDAQ	OFLX	Wed, Nov 7, 2007	15.65	15.66	15.65	15.66
547	NASDAQ	OFLX	Tue, Nov 6, 2007	16.12	16.12	15.75	15.80
546	NASDAQ	OFLX	Mon, Nov 5, 2007	16.18	16.21	16.10	16.10
545	NASDAQ	OFLX	Fri, Nov 2, 2007	16.02	16.02	16.02	16.02
544	NASDAQ	OFLX	Thu, Nov 1, 2007	16.29	16.29	16.29	16.29
543	NASDAQ	OFLX	Wed, Oct 31, 2007	16.21	16.21	16.21	16.21
542	NASDAQ	OFLX	Tue, Oct 30, 2007	15.84	16.21	15.84	16.21
541	NASDAQ	OFLX	Mon, Oct 29, 2007	15.76	16.08	15.76	16.08
540	NASDAQ	OFLX	Fri, Oct 26, 2007	16.17	16.65	16.17	16.20
539	NASDAQ	OFLX	Thu, Oct 25, 2007	15.67	16.15	15.29	15.81
538	NASDAQ	OFLX	Wed, Oct 24, 2007	15.54	15.54	15.50	15.50
537	NASDAQ	OFLX	Tue, Oct 23, 2007	15.64	15.64	15.50	15.60
536	NASDAQ	OFLX	Mon, Oct 22, 2007	15.64	15.74	15.50	15.50
535	NASDAQ	OFLX	Fri, Oct 19, 2007	15.50	16.11	15.50	15.60
534	NASDAQ	OFLX	Thu, Oct 18, 2007	15.92	16.00	15.51	15.65
533	NASDAQ	OFLX	Wed, Oct 17, 2007	16.04	16.04	15.95	15.95
532	NASDAQ	OFLX	Tue, Oct 16, 2007	16.00	16.29	15.75	15.94
531	NASDAQ	OFLX	Mon, Oct 15, 2007	16.30	16.30	16.00	16.07
530	NASDAQ	OFLX	Fri, Oct 12, 2007	16.48	16.50	16.27	16.48
529	NASDAQ	OFLX	Thu, Oct 11, 2007	16.50	16.50	16.00	16.00
528	NASDAQ	OFLX	Wed, Oct 10, 2007	16.00	16.25	16.00	16.25
527	NASDAQ	OFLX	Tue, Oct 9, 2007	16.00	16.00	16.00	16.00
526	NASDAQ	OFLX	Mon, Oct 8, 2007	16.60	16.60	16.20	16.22
525	NASDAQ	OFLX	Fri, Oct 5, 2007	16.04	16.04	16.00	16.00
524	NASDAQ	OFLX	Thu, Oct 4, 2007	16.25	16.50	16.05	16.05
523	NASDAQ	OFLX	Wed, Oct 3, 2007	16.50	16.58	15.94	15.95
522	NASDAQ	OFLX	Tue, Oct 2, 2007	16.65	16.65	16.50	16.50
521	NASDAQ	OFLX	Mon, Oct 1, 2007	16.01	16.55	15.94	15.94
520	NASDAQ	OFLX	Fri, Sep 28, 2007	16.69	16.70	16.68	16.70
519	NASDAQ	OFLX	Wed, Sep 26, 2007	17.15	18.00	15.82	15.83
518	NASDAQ	OFLX	Tue, Sep 25, 2007	15.01	17.64	15.01	15.89
517	NASDAQ	OFLX	Mon, Sep 24, 2007	16.35	16.92	15.30	16.50
516	NASDAQ	OFLX	Fri, Sep 21, 2007	15.25	16.78	15.25	16.49
515	NASDAQ	OFLX	Wed, Sep 19, 2007	16.65	16.65	16.50	16.50
514	NASDAQ	OFLX	Tue, Sep 18, 2007	16.50	16.54	15.55	15.92
513	NASDAQ	OFLX	Mon, Sep 17, 2007	16.19	16.56	16.19	16.56
512	NASDAQ	OFLX	Thu, Sep 13, 2007	15.70	16.00	15.29	15.95
511	NASDAQ	OFLX	Mon, Sep 10, 2007	15.30	15.49	14.81	15.12
510	NASDAQ	OFLX	Fri, Sep 7, 2007	15.31	15.31	15.31	15.31
509	NASDAQ	OFLX	Thu, Sep 6, 2007	15.34	15.34	15.34	15.34
508	NASDAQ	OFLX	Wed, Sep 5, 2007	15.50	15.50	15.20	15.40
507	NASDAQ	OFLX	Tue, Sep 4, 2007	14.96	15.34	14.94	15.05
506	NASDAQ	OFLX	Fri, Aug 31, 2007	15.67	15.67	15.36	15.36
505	NASDAQ	OFLX	Thu, Aug 30, 2007	15.90	15.93	15.46	15.68
504	NASDAQ	OFLX	Wed, Aug 29, 2007	15.52	15.59	15.50	15.50
503	NASDAQ	OFLX	Mon, Aug 27, 2007	15.97	15.97	15.97	15.97
502	NASDAQ	OFLX	Fri, Aug 24, 2007	16.00	16.00	15.97	15.99
501	NASDAQ	OFLX	Thu, Aug 23, 2007	15.99	15.99	15.60	15.60
500	NASDAQ	OFLX	Wed, Aug 22, 2007	15.81	15.96	15.66	15.80
499	NASDAQ	OFLX	Tue, Aug 21, 2007	16.17	16.17	15.95	15.99
498	NASDAQ	OFLX	Mon, Aug 20, 2007	14.80	16.08	14.80	15.10
497	NASDAQ	OFLX	Fri, Aug 17, 2007	14.82	15.00	14.82	15.00
496	NASDAQ	OFLX	Thu, Aug 16, 2007	15.33	15.33	14.00	14.75
495	NASDAQ	OFLX	Wed, Aug 15, 2007	15.32	15.32	14.83	15.05
494	NASDAQ	OFLX	Mon, Aug 13, 2007	15.55	16.59	15.02	15.88
493	NASDAQ	OFLX	Thu, Aug 9, 2007	16.71	16.71	16.65	16.65
492	NASDAQ	OFLX	Wed, Aug 8, 2007	17.10	17.10	17.05	17.07
491	NASDAQ	OFLX	Tue, Aug 7, 2007	17.34	17.34	17.25	17.30
490	NASDAQ	OFLX	Mon, Aug 6, 2007	17.63	17.63	17.34	17.34
489	NASDAQ	OFLX	Fri, Aug 3, 2007	18.00	18.00	18.00	18.00
488	NASDAQ	OFLX	Thu, Aug 2, 2007	17.55	18.25	17.55	17.79
487	NASDAQ	OFLX	Wed, Aug 1, 2007	17.47	18.43	17.46	17.89
486	NASDAQ	OFLX	Tue, Jul 31, 2007	18.00	18.00	17.86	17.86
485	NASDAQ	OFLX	Mon, Jul 30, 2007	18.51	18.51	18.51	18.51
484	NASDAQ	OFLX	Thu, Jul 26, 2007	18.53	18.53	18.53	18.53
483	NASDAQ	OFLX	Wed, Jul 25, 2007	19.20	19.31	19.20	19.31
482	NASDAQ	OFLX	Tue, Jul 24, 2007	19.40	19.45	19.19	19.26
481	NASDAQ	OFLX	Mon, Jul 23, 2007	19.50	19.50	19.45	19.45
480	NASDAQ	OFLX	Wed, Jul 18, 2007	19.35	19.36	19.35	19.36
479	NASDAQ	OFLX	Tue, Jul 17, 2007	19.34	19.40	19.30	19.40
478	NASDAQ	OFLX	Mon, Jul 16, 2007	19.51	19.51	18.70	19.08
477	NASDAQ	OFLX	Fri, Jul 13, 2007	19.53	19.60	19.40	19.58
476	NASDAQ	OFLX	Thu, Jul 12, 2007	19.51	19.66	19.51	19.66
475	NASDAQ	OFLX	Wed, Jul 11, 2007	19.69	19.69	19.50	19.50
474	NASDAQ	OFLX	Tue, Jul 10, 2007	19.58	19.58	19.50	19.50
473	NASDAQ	OFLX	Mon, Jul 9, 2007	19.50	19.62	19.50	19.50
472	NASDAQ	OFLX	Fri, Jul 6, 2007	19.51	19.53	19.50	19.53
471	NASDAQ	OFLX	Tue, Jul 3, 2007	19.50	19.74	19.50	19.50
470	NASDAQ	OFLX	Mon, Jul 2, 2007	19.48	19.48	19.18	19.40
469	NASDAQ	OFLX	Thu, Jun 28, 2007	19.44	19.44	19.25	19.25
468	NASDAQ	OFLX	Wed, Jun 27, 2007	19.00	19.25	18.99	19.25
467	NASDAQ	OFLX	Tue, Jun 26, 2007	18.93	19.14	18.81	19.01
466	NASDAQ	OFLX	Mon, Jun 25, 2007	19.21	19.25	18.91	18.91
465	NASDAQ	OFLX	Fri, Jun 22, 2007	18.93	19.31	18.93	19.12
464	NASDAQ	OFLX	Thu, Jun 21, 2007	19.35	19.35	19.00	19.19
463	NASDAQ	OFLX	Wed, Jun 20, 2007	20.00	20.00	19.45	19.45
462	NASDAQ	OFLX	Tue, Jun 19, 2007	20.00	20.00	19.67	19.67
461	NASDAQ	OFLX	Mon, Jun 18, 2007	20.50	20.50	19.99	20.00
460	NASDAQ	OFLX	Fri, Jun 15, 2007	20.55	20.75	20.39	20.73
459	NASDAQ	OFLX	Thu, Jun 14, 2007	20.42	20.76	20.30	20.74
458	NASDAQ	OFLX	Wed, Jun 13, 2007	21.48	21.48	21.11	21.11
457	NASDAQ	OFLX	Tue, Jun 12, 2007	21.24	21.50	21.00	21.20
456	NASDAQ	OFLX	Fri, Jun 8, 2007	21.70	21.70	21.50	21.60
455	NASDAQ	OFLX	Thu, Jun 7, 2007	21.61	21.61	21.44	21.49
454	NASDAQ	OFLX	Wed, Jun 6, 2007	21.23	21.79	21.14	21.70
453	NASDAQ	OFLX	Tue, Jun 5, 2007	21.23	21.63	21.23	21.30
452	NASDAQ	OFLX	Mon, Jun 4, 2007	20.94	22.11	20.94	21.56
451	NASDAQ	OFLX	Fri, Jun 1, 2007	20.81	21.00	20.81	21.00
450	NASDAQ	OFLX	Thu, May 31, 2007	20.60	20.81	20.60	20.81
449	NASDAQ	OFLX	Wed, May 30, 2007	20.63	20.63	20.50	20.50
448	NASDAQ	OFLX	Tue, May 29, 2007	20.65	20.78	20.50	20.50
447	NASDAQ	OFLX	Thu, May 24, 2007	20.77	20.77	20.59	20.66
446	NASDAQ	OFLX	Wed, May 23, 2007	21.10	21.10	21.00	21.07
445	NASDAQ	OFLX	Tue, May 22, 2007	21.88	21.97	21.00	21.00
444	NASDAQ	OFLX	Mon, May 21, 2007	22.33	22.33	21.97	21.97
443	NASDAQ	OFLX	Fri, May 18, 2007	22.18	22.18	21.98	21.98
442	NASDAQ	OFLX	Thu, May 17, 2007	22.33	22.50	22.32	22.46
441	NASDAQ	OFLX	Wed, May 16, 2007	22.30	22.38	22.30	22.38
440	NASDAQ	OFLX	Tue, May 15, 2007	22.43	22.43	22.31	22.31
439	NASDAQ	OFLX	Mon, May 14, 2007	22.63	22.63	22.63	22.63
438	NASDAQ	OFLX	Fri, May 11, 2007	22.54	22.64	22.38	22.64
437	NASDAQ	OFLX	Wed, May 9, 2007	22.48	22.48	22.48	22.48
436	NASDAQ	OFLX	Mon, May 7, 2007	22.38	22.44	22.32	22.44
435	NASDAQ	OFLX	Fri, May 4, 2007	22.50	22.56	22.26	22.40
434	NASDAQ	OFLX	Thu, May 3, 2007	22.59	22.74	22.34	22.56
433	NASDAQ	OFLX	Wed, May 2, 2007	22.37	22.54	21.52	22.40
432	NASDAQ	OFLX	Tue, May 1, 2007	22.49	22.50	21.94	22.50
431	NASDAQ	OFLX	Mon, Apr 30, 2007	21.71	22.22	21.71	22.22
430	NASDAQ	OFLX	Fri, Apr 27, 2007	21.60	22.01	21.30	22.01
429	NASDAQ	OFLX	Thu, Apr 26, 2007	21.96	22.00	21.65	22.00
428	NASDAQ	OFLX	Wed, Apr 25, 2007	21.86	22.02	21.77	22.01
427	NASDAQ	OFLX	Tue, Apr 24, 2007	22.19	22.19	22.00	22.00
426	NASDAQ	OFLX	Mon, Apr 23, 2007	22.15	22.15	22.14	22.14
425	NASDAQ	OFLX	Fri, Apr 20, 2007	22.26	22.26	22.21	22.21
424	NASDAQ	OFLX	Thu, Apr 19, 2007	22.00	22.00	22.00	22.00
423	NASDAQ	OFLX	Tue, Apr 17, 2007	21.84	21.98	21.68	21.88
422	NASDAQ	OFLX	Mon, Apr 16, 2007	21.56	21.57	21.39	21.50
421	NASDAQ	OFLX	Fri, Apr 13, 2007	21.73	21.75	21.73	21.75
420	NASDAQ	OFLX	Thu, Apr 12, 2007	21.46	21.54	21.33	21.54
419	NASDAQ	OFLX	Wed, Apr 11, 2007	21.67	21.68	21.31	21.68
418	NASDAQ	OFLX	Tue, Apr 10, 2007	22.13	22.13	21.79	21.79
417	NASDAQ	OFLX	Mon, Apr 9, 2007	22.39	22.39	21.84	22.25
416	NASDAQ	OFLX	Thu, Apr 5, 2007	22.40	22.50	22.40	22.50
415	NASDAQ	OFLX	Wed, Apr 4, 2007	22.42	22.42	22.41	22.41
414	NASDAQ	OFLX	Tue, Apr 3, 2007	22.55	22.63	22.50	22.50
413	NASDAQ	OFLX	Mon, Apr 2, 2007	22.63	22.63	22.42	22.57
412	NASDAQ	OFLX	Fri, Mar 30, 2007	22.50	22.50	22.50	22.50
411	NASDAQ	OFLX	Thu, Mar 29, 2007	22.43	22.43	22.30	22.30
410	NASDAQ	OFLX	Wed, Mar 28, 2007	22.30	22.50	22.30	22.50
409	NASDAQ	OFLX	Fri, Mar 23, 2007	22.18	22.50	22.18	22.36
408	NASDAQ	OFLX	Wed, Mar 21, 2007	22.41	22.41	22.41	22.41
407	NASDAQ	OFLX	Tue, Mar 20, 2007	22.61	22.61	22.21	22.21
406	NASDAQ	OFLX	Mon, Mar 19, 2007	22.55	22.80	22.55	22.64
405	NASDAQ	OFLX	Fri, Mar 16, 2007	22.15	22.20	22.15	22.20
404	NASDAQ	OFLX	Thu, Mar 15, 2007	21.85	22.00	21.85	22.00
403	NASDAQ	OFLX	Wed, Mar 14, 2007	21.75	21.92	21.52	21.75
402	NASDAQ	OFLX	Tue, Mar 13, 2007	22.52	22.52	21.60	21.60
401	NASDAQ	OFLX	Mon, Mar 12, 2007	22.75	22.75	22.63	22.63
400	NASDAQ	OFLX	Fri, Mar 9, 2007	22.74	22.74	22.54	22.54
399	NASDAQ	OFLX	Thu, Mar 8, 2007	22.41	22.59	22.41	22.59
398	NASDAQ	OFLX	Wed, Mar 7, 2007	22.25	22.59	22.25	22.59
397	NASDAQ	OFLX	Tue, Mar 6, 2007	22.25	22.49	22.12	22.13
396	NASDAQ	OFLX	Mon, Mar 5, 2007	22.30	22.30	21.89	21.89
395	NASDAQ	OFLX	Fri, Mar 2, 2007	22.38	22.38	22.29	22.29
394	NASDAQ	OFLX	Thu, Mar 1, 2007	22.50	22.50	22.50	22.50
393	NASDAQ	OFLX	Wed, Feb 28, 2007	21.94	22.50	21.79	22.50
392	NASDAQ	OFLX	Tue, Feb 27, 2007	22.03	22.03	22.03	22.03
391	NASDAQ	OFLX	Fri, Feb 23, 2007	22.24	22.35	22.24	22.35
390	NASDAQ	OFLX	Wed, Feb 21, 2007	21.89	22.23	21.89	22.23
389	NASDAQ	OFLX	Tue, Feb 20, 2007	22.40	22.43	22.03	22.03
388	NASDAQ	OFLX	Fri, Feb 16, 2007	22.21	22.21	22.14	22.15
387	NASDAQ	OFLX	Thu, Feb 15, 2007	22.39	22.50	22.29	22.29
386	NASDAQ	OFLX	Tue, Feb 13, 2007	22.22	22.35	22.22	22.35
385	NASDAQ	OFLX	Mon, Feb 12, 2007	22.36	22.36	22.15	22.15
384	NASDAQ	OFLX	Fri, Feb 9, 2007	22.36	22.36	22.13	22.13
383	NASDAQ	OFLX	Thu, Feb 8, 2007	22.24	22.25	22.24	22.25
382	NASDAQ	OFLX	Wed, Feb 7, 2007	22.02	22.10	22.02	22.10
381	NASDAQ	OFLX	Tue, Feb 6, 2007	22.20	22.20	22.00	22.10
380	NASDAQ	OFLX	Mon, Feb 5, 2007	22.32	22.36	22.01	22.33
379	NASDAQ	OFLX	Fri, Feb 2, 2007	22.06	22.50	22.06	22.47
378	NASDAQ	OFLX	Thu, Feb 1, 2007	22.97	22.97	19.22	22.00
377	NASDAQ	OFLX	Wed, Jan 31, 2007	22.64	23.32	22.61	23.32
376	NASDAQ	OFLX	Tue, Jan 30, 2007	22.17	22.48	22.17	22.41
375	NASDAQ	OFLX	Mon, Jan 29, 2007	21.36	22.17	21.36	22.17
374	NASDAQ	OFLX	Fri, Jan 26, 2007	21.45	21.50	21.42	21.42
373	NASDAQ	OFLX	Thu, Jan 25, 2007	21.04	21.20	20.87	21.20
372	NASDAQ	OFLX	Wed, Jan 24, 2007	21.00	21.53	20.99	21.21
371	NASDAQ	OFLX	Tue, Jan 23, 2007	20.80	21.00	20.68	21.00
370	NASDAQ	OFLX	Mon, Jan 22, 2007	20.14	20.47	19.87	20.45
369	NASDAQ	OFLX	Fri, Jan 19, 2007	20.41	20.41	20.41	20.41
368	NASDAQ	OFLX	Thu, Jan 18, 2007	20.54	20.54	20.38	20.39
367	NASDAQ	OFLX	Wed, Jan 17, 2007	20.45	20.45	20.44	20.44
366	NASDAQ	OFLX	Tue, Jan 16, 2007	20.25	20.35	20.25	20.35
365	NASDAQ	OFLX	Fri, Jan 12, 2007	20.45	20.97	20.31	20.31
364	NASDAQ	OFLX	Thu, Jan 11, 2007	20.25	20.41	20.25	20.41
363	NASDAQ	OFLX	Wed, Jan 10, 2007	20.20	20.30	20.20	20.30
362	NASDAQ	OFLX	Tue, Jan 9, 2007	20.53	20.53	20.29	20.29
361	NASDAQ	OFLX	Mon, Jan 8, 2007	20.59	20.59	20.36	20.55
360	NASDAQ	OFLX	Fri, Jan 5, 2007	20.27	21.02	20.27	20.51
359	NASDAQ	OFLX	Thu, Jan 4, 2007	21.29	21.29	19.39	20.23
358	NASDAQ	OFLX	Wed, Jan 3, 2007	21.14	21.57	21.07	21.39
357	NASDAQ	OFLX	Fri, Dec 29, 2006	20.99	20.99	20.37	20.68
356	NASDAQ	OFLX	Thu, Dec 28, 2006	20.05	20.77	20.05	20.73
355	NASDAQ	OFLX	Wed, Dec 27, 2006	20.27	20.45	20.24	20.35
354	NASDAQ	OFLX	Tue, Dec 26, 2006	20.32	20.64	20.20	20.20
353	NASDAQ	OFLX	Fri, Dec 22, 2006	20.52	20.60	20.36	20.41
352	NASDAQ	OFLX	Thu, Dec 21, 2006	21.09	21.18	20.52	20.52
351	NASDAQ	OFLX	Wed, Dec 20, 2006	21.25	21.25	21.25	21.25
350	NASDAQ	OFLX	Tue, Dec 19, 2006	21.46	21.46	21.46	21.46
349	NASDAQ	OFLX	Mon, Dec 18, 2006	21.41	21.55	21.41	21.50
348	NASDAQ	OFLX	Fri, Dec 15, 2006	20.98	21.58	20.98	21.48
347	NASDAQ	OFLX	Thu, Dec 14, 2006	20.82	20.92	20.63	20.93
346	NASDAQ	OFLX	Wed, Dec 13, 2006	20.30	21.08	20.25	20.47
345	NASDAQ	OFLX	Tue, Dec 12, 2006	20.29	20.29	20.00	20.05
344	NASDAQ	OFLX	Mon, Dec 11, 2006	20.56	20.66	20.50	20.66
343	NASDAQ	OFLX	Fri, Dec 8, 2006	20.80	20.80	20.25	20.25
342	NASDAQ	OFLX	Thu, Dec 7, 2006	21.66	22.33	20.76	21.00
341	NASDAQ	OFLX	Wed, Dec 6, 2006	21.29	21.81	21.16	21.71
340	NASDAQ	OFLX	Tue, Dec 5, 2006	20.61	21.25	20.61	20.98
339	NASDAQ	OFLX	Mon, Dec 4, 2006	20.26	20.56	20.25	20.50
338	NASDAQ	OFLX	Fri, Dec 1, 2006	20.25	20.34	20.20	20.20
337	NASDAQ	OFLX	Thu, Nov 30, 2006	20.20	20.20	20.20	20.20
336	NASDAQ	OFLX	Wed, Nov 29, 2006	19.97	19.97	19.97	19.97
335	NASDAQ	OFLX	Tue, Nov 28, 2006	20.20	20.20	20.19	20.19
334	NASDAQ	OFLX	Mon, Nov 27, 2006	19.69	20.11	19.69	20.11
333	NASDAQ	OFLX	Fri, Nov 24, 2006	19.72	20.17	19.72	19.90
332	NASDAQ	OFLX	Wed, Nov 22, 2006	19.69	19.85	19.69	19.85
331	NASDAQ	OFLX	Mon, Nov 20, 2006	20.11	20.11	20.00	20.01
330	NASDAQ	OFLX	Fri, Nov 17, 2006	19.75	20.04	19.60	19.98
329	NASDAQ	OFLX	Thu, Nov 16, 2006	19.90	20.01	19.90	19.91
328	NASDAQ	OFLX	Wed, Nov 15, 2006	19.98	19.99	19.95	19.95
327	NASDAQ	OFLX	Tue, Nov 14, 2006	20.04	20.20	20.04	20.06
326	NASDAQ	OFLX	Mon, Nov 13, 2006	20.59	20.68	20.03	20.12
325	NASDAQ	OFLX	Fri, Nov 10, 2006	20.37	20.40	20.34	20.34
324	NASDAQ	OFLX	Thu, Nov 9, 2006	20.16	20.33	20.16	20.33
323	NASDAQ	OFLX	Wed, Nov 8, 2006	20.36	20.37	20.20	20.20
322	NASDAQ	OFLX	Tue, Nov 7, 2006	20.16	20.93	20.07	20.20
321	NASDAQ	OFLX	Mon, Nov 6, 2006	20.50	20.50	19.90	19.98
320	NASDAQ	OFLX	Fri, Nov 3, 2006	20.22	20.23	20.00	20.00
319	NASDAQ	OFLX	Thu, Nov 2, 2006	20.36	20.55	20.00	20.19
318	NASDAQ	OFLX	Wed, Nov 1, 2006	21.85	21.85	19.82	20.35
317	NASDAQ	OFLX	Tue, Oct 31, 2006	22.70	22.90	21.90	21.90
316	NASDAQ	OFLX	Mon, Oct 30, 2006	23.13	23.13	22.27	22.90
315	NASDAQ	OFLX	Fri, Oct 27, 2006	23.48	23.48	23.30	23.30
314	NASDAQ	OFLX	Thu, Oct 26, 2006	23.00	23.18	22.83	23.11
313	NASDAQ	OFLX	Wed, Oct 25, 2006	22.83	23.13	22.83	23.13
312	NASDAQ	OFLX	Tue, Oct 24, 2006	22.57	23.28	22.55	22.73
311	NASDAQ	OFLX	Mon, Oct 23, 2006	22.54	23.40	22.52	22.67
310	NASDAQ	OFLX	Fri, Oct 20, 2006	22.79	22.88	22.79	22.85
309	NASDAQ	OFLX	Thu, Oct 19, 2006	22.16	23.13	22.16	22.72
308	NASDAQ	OFLX	Wed, Oct 18, 2006	21.36	22.22	21.20	22.01
307	NASDAQ	OFLX	Tue, Oct 17, 2006	20.76	21.50	20.76	21.50
306	NASDAQ	OFLX	Mon, Oct 16, 2006	20.24	20.75	20.24	20.75
305	NASDAQ	OFLX	Fri, Oct 13, 2006	20.01	20.40	19.58	20.14
304	NASDAQ	OFLX	Thu, Oct 12, 2006	20.62	20.62	19.77	20.00
303	NASDAQ	OFLX	Wed, Oct 11, 2006	20.28	20.96	20.28	20.77
302	NASDAQ	OFLX	Tue, Oct 10, 2006	20.22	20.61	20.22	20.52
301	NASDAQ	OFLX	Mon, Oct 9, 2006	20.45	20.97	20.25	20.60
300	NASDAQ	OFLX	Fri, Oct 6, 2006	20.55	20.65	20.34	20.45
299	NASDAQ	OFLX	Thu, Oct 5, 2006	19.40	20.82	19.40	20.82
298	NASDAQ	OFLX	Wed, Oct 4, 2006	18.87	19.24	18.80	19.24
297	NASDAQ	OFLX	Tue, Oct 3, 2006	18.27	18.81	18.11	18.69
296	NASDAQ	OFLX	Mon, Oct 2, 2006	19.57	20.25	18.14	18.27
295	NASDAQ	OFLX	Fri, Sep 29, 2006	19.82	20.50	19.82	20.32
294	NASDAQ	OFLX	Thu, Sep 28, 2006	19.42	19.75	19.42	19.72
293	NASDAQ	OFLX	Wed, Sep 27, 2006	19.12	19.48	19.00	19.00
292	NASDAQ	OFLX	Tue, Sep 26, 2006	19.37	19.39	19.10	19.17
291	NASDAQ	OFLX	Mon, Sep 25, 2006	19.64	20.09	19.64	19.65
290	NASDAQ	OFLX	Fri, Sep 22, 2006	19.37	19.70	19.37	19.70
289	NASDAQ	OFLX	Thu, Sep 21, 2006	19.70	19.75	19.38	19.38
288	NASDAQ	OFLX	Wed, Sep 20, 2006	19.65	20.00	19.65	19.79
287	NASDAQ	OFLX	Tue, Sep 19, 2006	19.73	19.89	19.63	19.65
286	NASDAQ	OFLX	Mon, Sep 18, 2006	20.14	20.48	19.01	19.72
285	NASDAQ	OFLX	Fri, Sep 15, 2006	22.20	22.32	20.43	20.44
284	NASDAQ	OFLX	Thu, Sep 14, 2006	23.00	23.00	22.26	22.43
283	NASDAQ	OFLX	Wed, Sep 13, 2006	23.40	24.29	22.25	22.26
282	NASDAQ	OFLX	Tue, Sep 12, 2006	23.00	23.32	23.00	23.21
281	NASDAQ	OFLX	Mon, Sep 11, 2006	23.33	24.12	23.00	23.00
280	NASDAQ	OFLX	Fri, Sep 8, 2006	24.99	24.99	23.14	23.43
279	NASDAQ	OFLX	Thu, Sep 7, 2006	25.95	25.95	24.66	24.89
278	NASDAQ	OFLX	Wed, Sep 6, 2006	25.08	25.49	25.04	25.30
277	NASDAQ	OFLX	Tue, Sep 5, 2006	25.36	26.14	25.04	25.43
276	NASDAQ	OFLX	Fri, Sep 1, 2006	24.62	24.89	24.52	24.85
275	NASDAQ	OFLX	Thu, Aug 31, 2006	24.29	24.80	24.29	24.80
274	NASDAQ	OFLX	Wed, Aug 30, 2006	24.50	24.71	24.33	24.36
273	NASDAQ	OFLX	Tue, Aug 29, 2006	24.96	24.96	23.81	24.25
272	NASDAQ	OFLX	Mon, Aug 28, 2006	24.55	25.30	24.40	24.71
271	NASDAQ	OFLX	Fri, Aug 25, 2006	23.02	24.37	23.01	24.13
270	NASDAQ	OFLX	Thu, Aug 24, 2006	23.90	24.95	23.07	23.10
269	NASDAQ	OFLX	Wed, Aug 23, 2006	21.57	24.42	21.57	23.90
268	NASDAQ	OFLX	Tue, Aug 22, 2006	22.52	23.09	21.10	21.39
267	NASDAQ	OFLX	Mon, Aug 21, 2006	20.75	21.33	20.75	21.14
266	NASDAQ	OFLX	Fri, Aug 18, 2006	21.00	21.32	20.53	20.71
265	NASDAQ	OFLX	Thu, Aug 17, 2006	20.44	21.07	20.32	21.05
264	NASDAQ	OFLX	Wed, Aug 16, 2006	20.17	20.41	19.90	20.23
263	NASDAQ	OFLX	Tue, Aug 15, 2006	20.18	20.65	19.88	20.13
262	NASDAQ	OFLX	Mon, Aug 14, 2006	19.48	20.30	19.48	20.18
261	NASDAQ	OFLX	Fri, Aug 11, 2006	20.05	20.06	19.31	19.31
260	NASDAQ	OFLX	Thu, Aug 10, 2006	19.98	20.35	19.75	20.17
259	NASDAQ	OFLX	Wed, Aug 9, 2006	20.16	20.67	20.02	20.34
258	NASDAQ	OFLX	Tue, Aug 8, 2006	20.29	20.43	20.29	20.43
257	NASDAQ	OFLX	Mon, Aug 7, 2006	20.85	20.86	20.12	20.39
256	NASDAQ	OFLX	Fri, Aug 4, 2006	20.09	20.63	20.09	20.59
255	NASDAQ	OFLX	Thu, Aug 3, 2006	20.00	20.43	19.83	20.10
254	NASDAQ	OFLX	Wed, Aug 2, 2006	19.89	20.00	19.75	19.82
253	NASDAQ	OFLX	Tue, Aug 1, 2006	19.81	19.99	19.51	19.71
252	NASDAQ	OFLX	Mon, Jul 31, 2006	19.37	20.10	19.31	19.88
251	NASDAQ	OFLX	Fri, Jul 28, 2006	19.42	19.82	18.92	19.50
250	NASDAQ	OFLX	Thu, Jul 27, 2006	19.52	19.66	19.41	19.42
249	NASDAQ	OFLX	Wed, Jul 26, 2006	19.79	19.79	19.53	19.56
248	NASDAQ	OFLX	Tue, Jul 25, 2006	19.79	20.09	19.71	19.78
247	NASDAQ	OFLX	Mon, Jul 24, 2006	19.28	19.88	19.28	19.69
246	NASDAQ	OFLX	Fri, Jul 21, 2006	19.67	19.67	19.37	19.42
245	NASDAQ	OFLX	Thu, Jul 20, 2006	19.72	19.99	19.48	19.71
244	NASDAQ	OFLX	Wed, Jul 19, 2006	19.99	20.69	19.82	19.85
243	NASDAQ	OFLX	Tue, Jul 18, 2006	19.71	20.00	19.71	19.87
242	NASDAQ	OFLX	Mon, Jul 17, 2006	19.90	20.00	19.81	19.95
241	NASDAQ	OFLX	Fri, Jul 14, 2006	20.12	20.56	19.89	20.00
240	NASDAQ	OFLX	Thu, Jul 13, 2006	20.36	20.50	20.11	20.11
239	NASDAQ	OFLX	Wed, Jul 12, 2006	21.24	21.36	20.31	20.48
238	NASDAQ	OFLX	Tue, Jul 11, 2006	21.00	21.24	20.76	21.24
237	NASDAQ	OFLX	Mon, Jul 10, 2006	20.62	20.98	20.36	20.94
236	NASDAQ	OFLX	Fri, Jul 7, 2006	20.40	20.63	20.40	20.60
235	NASDAQ	OFLX	Thu, Jul 6, 2006	20.65	20.80	20.16	20.16
234	NASDAQ	OFLX	Wed, Jul 5, 2006	20.00	20.91	19.58	20.67
233	NASDAQ	OFLX	Mon, Jul 3, 2006	19.86	20.00	19.05	19.93
232	NASDAQ	OFLX	Fri, Jun 30, 2006	18.15	20.05	17.78	20.05
231	NASDAQ	OFLX	Thu, Jun 29, 2006	17.47	18.11	17.47	18.05
230	NASDAQ	OFLX	Wed, Jun 28, 2006	17.49	17.81	17.22	17.62
229	NASDAQ	OFLX	Tue, Jun 27, 2006	17.39	18.43	17.11	17.59
228	NASDAQ	OFLX	Mon, Jun 26, 2006	18.00	18.00	17.06	17.49
227	NASDAQ	OFLX	Fri, Jun 23, 2006	17.35	18.00	17.33	17.94
226	NASDAQ	OFLX	Thu, Jun 22, 2006	17.58	17.84	16.74	17.26
225	NASDAQ	OFLX	Wed, Jun 21, 2006	17.24	18.19	17.24	17.89
224	NASDAQ	OFLX	Tue, Jun 20, 2006	17.37	18.28	17.26	17.26
223	NASDAQ	OFLX	Mon, Jun 19, 2006	18.00	18.42	17.18	17.50
222	NASDAQ	OFLX	Fri, Jun 16, 2006	18.55	18.75	17.76	18.19
221	NASDAQ	OFLX	Thu, Jun 15, 2006	17.57	18.65	17.55	18.64
220	NASDAQ	OFLX	Wed, Jun 14, 2006	17.30	17.86	17.30	17.71
219	NASDAQ	OFLX	Tue, Jun 13, 2006	17.50	17.83	17.44	17.55
218	NASDAQ	OFLX	Mon, Jun 12, 2006	17.51	17.78	17.43	17.51
217	NASDAQ	OFLX	Fri, Jun 9, 2006	17.50	17.81	17.50	17.55
216	NASDAQ	OFLX	Thu, Jun 8, 2006	17.43	17.71	17.31	17.67
215	NASDAQ	OFLX	Wed, Jun 7, 2006	17.88	18.00	17.08	17.75
214	NASDAQ	OFLX	Tue, Jun 6, 2006	17.03	18.95	16.30	18.02
213	NASDAQ	OFLX	Mon, Jun 5, 2006	18.27	18.39	16.98	17.36
212	NASDAQ	OFLX	Fri, Jun 2, 2006	18.48	18.90	18.32	18.79
211	NASDAQ	OFLX	Thu, Jun 1, 2006	17.76	18.89	17.75	18.89
210	NASDAQ	OFLX	Wed, May 31, 2006	17.02	17.94	16.76	17.91
209	NASDAQ	OFLX	Tue, May 30, 2006	17.75	17.96	17.10	17.26
208	NASDAQ	OFLX	Fri, May 26, 2006	17.25	17.75	17.25	17.26
207	NASDAQ	OFLX	Thu, May 25, 2006	17.69	17.74	17.00	17.20
206	NASDAQ	OFLX	Wed, May 24, 2006	17.13	17.85	16.35	17.12
205	NASDAQ	OFLX	Tue, May 23, 2006	17.27	17.45	17.00	17.30
204	NASDAQ	OFLX	Mon, May 22, 2006	16.64	17.36	16.40	17.28
203	NASDAQ	OFLX	Fri, May 19, 2006	16.20	17.23	16.20	16.45
202	NASDAQ	OFLX	Thu, May 18, 2006	17.05	17.05	16.15	16.15
201	NASDAQ	OFLX	Wed, May 17, 2006	16.75	17.19	16.75	16.80
200	NASDAQ	OFLX	Tue, May 16, 2006	16.78	17.05	16.78	17.03
199	NASDAQ	OFLX	Mon, May 15, 2006	16.68	18.47	16.34	16.85
198	NASDAQ	OFLX	Fri, May 12, 2006	17.21	17.59	16.53	16.64
197	NASDAQ	OFLX	Thu, May 11, 2006	18.00	18.09	17.21	17.29
196	NASDAQ	OFLX	Wed, May 10, 2006	18.00	18.02	18.00	18.02
195	NASDAQ	OFLX	Tue, May 9, 2006	18.31	18.31	18.15	18.15
194	NASDAQ	OFLX	Mon, May 8, 2006	17.80	18.53	17.31	18.27
193	NASDAQ	OFLX	Fri, May 5, 2006	18.53	18.79	17.37	18.13
192	NASDAQ	OFLX	Thu, May 4, 2006	18.45	18.46	17.96	18.42
191	NASDAQ	OFLX	Wed, May 3, 2006	17.58	18.47	17.50	18.47
190	NASDAQ	OFLX	Tue, May 2, 2006	16.88	17.91	16.88	17.44
189	NASDAQ	OFLX	Mon, May 1, 2006	15.96	16.92	15.96	16.92
188	NASDAQ	OFLX	Fri, Apr 28, 2006	16.04	16.88	16.04	16.82
187	NASDAQ	OFLX	Thu, Apr 27, 2006	16.28	17.19	16.22	16.75
186	NASDAQ	OFLX	Wed, Apr 26, 2006	16.76	17.49	16.50	16.76
185	NASDAQ	OFLX	Tue, Apr 25, 2006	17.00	17.91	16.75	17.05
184	NASDAQ	OFLX	Mon, Apr 24, 2006	17.73	18.03	16.98	17.41
183	NASDAQ	OFLX	Fri, Apr 21, 2006	18.50	18.50	17.40	17.95
182	NASDAQ	OFLX	Thu, Apr 20, 2006	18.90	18.90	18.00	18.50
181	NASDAQ	OFLX	Wed, Apr 19, 2006	18.74	18.74	17.47	18.44
180	NASDAQ	OFLX	Tue, Apr 18, 2006	15.97	18.48	15.97	18.48
179	NASDAQ	OFLX	Mon, Apr 17, 2006	16.78	17.15	16.07	16.41
178	NASDAQ	OFLX	Thu, Apr 13, 2006	16.74	17.59	16.71	16.85
177	NASDAQ	OFLX	Wed, Apr 12, 2006	16.20	17.36	16.20	16.77
176	NASDAQ	OFLX	Tue, Apr 11, 2006	17.08	18.06	16.02	16.49
175	NASDAQ	OFLX	Mon, Apr 10, 2006	16.89	17.44	16.89	17.01
174	NASDAQ	OFLX	Fri, Apr 7, 2006	17.99	18.45	17.07	17.63
173	NASDAQ	OFLX	Thu, Apr 6, 2006	16.62	17.96	16.62	17.53
172	NASDAQ	OFLX	Wed, Apr 5, 2006	17.10	18.22	16.55	16.55
171	NASDAQ	OFLX	Tue, Apr 4, 2006	17.32	17.62	17.08	17.26
170	NASDAQ	OFLX	Mon, Apr 3, 2006	18.83	19.10	17.04	17.24
169	NASDAQ	OFLX	Fri, Mar 31, 2006	17.98	19.10	17.98	19.05
168	NASDAQ	OFLX	Thu, Mar 30, 2006	17.50	18.17	16.76	18.11
167	NASDAQ	OFLX	Wed, Mar 29, 2006	15.91	17.12	15.91	17.12
166	NASDAQ	OFLX	Tue, Mar 28, 2006	15.70	16.10	15.70	15.88
165	NASDAQ	OFLX	Mon, Mar 27, 2006	16.87	16.87	15.50	16.02
164	NASDAQ	OFLX	Fri, Mar 24, 2006	16.71	16.80	16.40	16.40
163	NASDAQ	OFLX	Thu, Mar 23, 2006	16.64	16.96	16.28	16.51
162	NASDAQ	OFLX	Wed, Mar 22, 2006	16.19	16.69	16.19	16.57
161	NASDAQ	OFLX	Tue, Mar 21, 2006	17.17	17.17	16.17	16.20
160	NASDAQ	OFLX	Mon, Mar 20, 2006	18.65	18.65	17.06	17.38
159	NASDAQ	OFLX	Fri, Mar 17, 2006	18.88	18.88	17.98	18.44
158	NASDAQ	OFLX	Thu, Mar 16, 2006	18.78	19.00	18.70	18.79
157	NASDAQ	OFLX	Wed, Mar 15, 2006	17.47	18.83	17.47	18.78
156	NASDAQ	OFLX	Tue, Mar 14, 2006	17.43	17.92	17.14	17.32
155	NASDAQ	OFLX	Mon, Mar 13, 2006	17.03	18.77	16.80	17.41
154	NASDAQ	OFLX	Fri, Mar 10, 2006	16.87	17.00	16.68	17.00
153	NASDAQ	OFLX	Thu, Mar 9, 2006	16.44	17.10	16.18	16.45
152	NASDAQ	OFLX	Wed, Mar 8, 2006	15.67	16.35	15.67	16.20
151	NASDAQ	OFLX	Tue, Mar 7, 2006	16.50	17.42	16.00	16.25
150	NASDAQ	OFLX	Mon, Mar 6, 2006	17.41	17.66	16.17	16.50
149	NASDAQ	OFLX	Fri, Mar 3, 2006	17.80	18.50	17.61	18.38
148	NASDAQ	OFLX	Thu, Mar 2, 2006	18.03	18.32	17.50	17.54
147	NASDAQ	OFLX	Wed, Mar 1, 2006	18.12	18.39	18.05	18.39
146	NASDAQ	OFLX	Tue, Feb 28, 2006	18.10	18.66	17.63	18.12
145	NASDAQ	OFLX	Mon, Feb 27, 2006	17.86	18.47	17.86	18.47
144	NASDAQ	OFLX	Fri, Feb 24, 2006	17.70	19.00	17.50	18.14
143	NASDAQ	OFLX	Thu, Feb 23, 2006	18.43	18.79	17.47	17.75
142	NASDAQ	OFLX	Wed, Feb 22, 2006	18.38	19.12	17.75	18.46
141	NASDAQ	OFLX	Tue, Feb 21, 2006	17.70	17.98	16.91	17.30
140	NASDAQ	OFLX	Fri, Feb 17, 2006	17.60	17.60	16.99	17.59
139	NASDAQ	OFLX	Thu, Feb 16, 2006	16.29	17.75	16.29	17.60
138	NASDAQ	OFLX	Wed, Feb 15, 2006	17.19	17.52	15.41	16.26
137	NASDAQ	OFLX	Tue, Feb 14, 2006	15.08	15.89	15.08	15.86
136	NASDAQ	OFLX	Mon, Feb 13, 2006	15.47	15.47	14.91	15.05
135	NASDAQ	OFLX	Fri, Feb 10, 2006	15.25	15.65	15.21	15.22
134	NASDAQ	OFLX	Thu, Feb 9, 2006	16.30	16.30	15.62	15.62
133	NASDAQ	OFLX	Wed, Feb 8, 2006	16.99	16.99	16.30	16.30
132	NASDAQ	OFLX	Tue, Feb 7, 2006	17.31	17.31	16.80	16.84
131	NASDAQ	OFLX	Mon, Feb 6, 2006	16.83	17.37	16.51	17.00
130	NASDAQ	OFLX	Fri, Feb 3, 2006	17.24	17.53	17.00	17.46
129	NASDAQ	OFLX	Thu, Feb 2, 2006	18.01	18.01	17.15	17.74
128	NASDAQ	OFLX	Wed, Feb 1, 2006	17.71	18.08	17.70	18.08
127	NASDAQ	OFLX	Tue, Jan 31, 2006	19.26	19.26	17.51	17.63
126	NASDAQ	OFLX	Mon, Jan 30, 2006	19.40	19.40	19.01	19.17
125	NASDAQ	OFLX	Fri, Jan 27, 2006	19.40	19.40	19.40	19.40
124	NASDAQ	OFLX	Thu, Jan 26, 2006	19.50	19.52	19.20	19.40
123	NASDAQ	OFLX	Wed, Jan 25, 2006	19.42	19.51	19.00	19.40
122	NASDAQ	OFLX	Tue, Jan 24, 2006	19.50	19.50	19.10	19.10
121	NASDAQ	OFLX	Mon, Jan 23, 2006	19.21	19.42	19.14	19.40
120	NASDAQ	OFLX	Fri, Jan 20, 2006	18.86	19.32	18.86	19.14
119	NASDAQ	OFLX	Thu, Jan 19, 2006	18.85	19.15	18.55	18.58
118	NASDAQ	OFLX	Wed, Jan 18, 2006	18.55	18.97	18.44	18.44
117	NASDAQ	OFLX	Tue, Jan 17, 2006	18.82	18.82	18.54	18.54
116	NASDAQ	OFLX	Fri, Jan 13, 2006	18.04	18.80	18.04	18.54
115	NASDAQ	OFLX	Thu, Jan 12, 2006	18.39	18.40	17.50	18.20
114	NASDAQ	OFLX	Wed, Jan 11, 2006	17.93	18.36	17.75	18.36
113	NASDAQ	OFLX	Tue, Jan 10, 2006	18.00	18.30	17.80	18.13
112	NASDAQ	OFLX	Mon, Jan 9, 2006	17.80	18.22	17.80	18.22
111	NASDAQ	OFLX	Fri, Jan 6, 2006	18.08	18.20	17.80	17.99
110	NASDAQ	OFLX	Thu, Jan 5, 2006	17.58	18.02	17.38	18.02
109	NASDAQ	OFLX	Wed, Jan 4, 2006	17.69	17.69	17.36	17.41
108	NASDAQ	OFLX	Tue, Jan 3, 2006	17.20	17.58	16.95	17.52
107	NASDAQ	OFLX	Fri, Dec 30, 2005	18.95	19.00	16.81	17.39
106	NASDAQ	OFLX	Thu, Dec 29, 2005	21.75	21.81	19.00	19.00
105	NASDAQ	OFLX	Wed, Dec 28, 2005	22.48	22.48	21.44	21.44
104	NASDAQ	OFLX	Tue, Dec 27, 2005	21.76	22.91	21.65	22.48
103	NASDAQ	OFLX	Fri, Dec 23, 2005	21.00	21.98	20.87	21.40
102	NASDAQ	OFLX	Thu, Dec 22, 2005	20.50	20.85	20.50	20.85
101	NASDAQ	OFLX	Wed, Dec 21, 2005	20.10	20.50	20.03	20.30
100	NASDAQ	OFLX	Tue, Dec 20, 2005	18.40	20.19	18.40	20.00
99	NASDAQ	OFLX	Mon, Dec 19, 2005	17.92	18.40	17.92	18.40
98	NASDAQ	OFLX	Fri, Dec 16, 2005	17.11	18.21	17.10	18.21
97	NASDAQ	OFLX	Thu, Dec 15, 2005	16.99	16.99	16.81	16.86
96	NASDAQ	OFLX	Wed, Dec 14, 2005	16.71	17.00	16.51	17.00
95	NASDAQ	OFLX	Tue, Dec 13, 2005	16.56	16.69	16.55	16.59
94	NASDAQ	OFLX	Mon, Dec 12, 2005	16.15	16.61	16.15	16.53
93	NASDAQ	OFLX	Fri, Dec 9, 2005	15.98	16.14	15.83	16.14
92	NASDAQ	OFLX	Thu, Dec 8, 2005	14.60	15.88	14.60	15.88
91	NASDAQ	OFLX	Wed, Dec 7, 2005	14.97	14.97	14.60	14.60
90	NASDAQ	OFLX	Tue, Dec 6, 2005	14.61	14.75	14.60	14.60
89	NASDAQ	OFLX	Mon, Dec 5, 2005	15.51	15.51	14.55	14.64
88	NASDAQ	OFLX	Fri, Dec 2, 2005	16.00	16.00	15.44	15.49
87	NASDAQ	OFLX	Thu, Dec 1, 2005	14.94	15.95	14.94	15.89
86	NASDAQ	OFLX	Wed, Nov 30, 2005	14.97	14.97	14.72	14.89
85	NASDAQ	OFLX	Tue, Nov 29, 2005	15.30	15.30	15.30	15.30
84	NASDAQ	OFLX	Mon, Nov 28, 2005	15.30	15.30	14.70	15.06
83	NASDAQ	OFLX	Fri, Nov 25, 2005	15.30	15.30	15.05	15.05
82	NASDAQ	OFLX	Wed, Nov 23, 2005	15.15	15.15	14.88	15.05
81	NASDAQ	OFLX	Tue, Nov 22, 2005	15.10	15.24	15.10	15.15
80	NASDAQ	OFLX	Mon, Nov 21, 2005	15.12	15.48	15.12	15.24
79	NASDAQ	OFLX	Fri, Nov 18, 2005	16.06	16.06	15.21	15.21
78	NASDAQ	OFLX	Thu, Nov 17, 2005	15.31	15.72	15.31	15.72
77	NASDAQ	OFLX	Wed, Nov 16, 2005	15.19	15.20	14.83	14.97
76	NASDAQ	OFLX	Tue, Nov 15, 2005	15.11	15.90	15.11	15.30
75	NASDAQ	OFLX	Mon, Nov 14, 2005	15.81	15.81	15.09	15.27
74	NASDAQ	OFLX	Fri, Nov 11, 2005	16.00	16.00	15.94	15.95
73	NASDAQ	OFLX	Thu, Nov 10, 2005	15.29	15.64	15.20	15.36
72	NASDAQ	OFLX	Wed, Nov 9, 2005	15.41	15.41	15.00	15.29
71	NASDAQ	OFLX	Tue, Nov 8, 2005	15.24	15.83	15.24	15.59
70	NASDAQ	OFLX	Mon, Nov 7, 2005	15.16	15.30	15.00	15.09
69	NASDAQ	OFLX	Fri, Nov 4, 2005	15.28	15.30	15.15	15.15
68	NASDAQ	OFLX	Thu, Nov 3, 2005	15.60	15.60	14.80	15.26
67	NASDAQ	OFLX	Wed, Nov 2, 2005	14.80	15.60	14.28	15.60
66	NASDAQ	OFLX	Tue, Nov 1, 2005	12.89	14.84	12.89	14.02
65	NASDAQ	OFLX	Mon, Oct 31, 2005	13.76	14.83	13.10	13.29
64	NASDAQ	OFLX	Fri, Oct 28, 2005	14.19	14.52	14.07	14.52
63	NASDAQ	OFLX	Thu, Oct 27, 2005	13.49	13.76	13.49	13.57
62	NASDAQ	OFLX	Wed, Oct 26, 2005	13.60	13.75	13.49	13.49
61	NASDAQ	OFLX	Tue, Oct 25, 2005	14.12	14.12	13.16	13.60
60	NASDAQ	OFLX	Mon, Oct 24, 2005	13.24	13.67	12.98	13.50
59	NASDAQ	OFLX	Fri, Oct 21, 2005	12.90	13.30	12.90	13.20
58	NASDAQ	OFLX	Thu, Oct 20, 2005	13.63	14.03	13.11	13.14
57	NASDAQ	OFLX	Wed, Oct 19, 2005	13.91	13.91	12.70	13.46
56	NASDAQ	OFLX	Tue, Oct 18, 2005	13.86	13.95	13.86	13.95
55	NASDAQ	OFLX	Mon, Oct 17, 2005	14.55	14.55	14.20	14.20
54	NASDAQ	OFLX	Fri, Oct 14, 2005	14.50	14.73	14.50	14.55
53	NASDAQ	OFLX	Thu, Oct 13, 2005	14.47	14.61	14.47	14.55
52	NASDAQ	OFLX	Wed, Oct 12, 2005	14.35	14.67	14.35	14.52
51	NASDAQ	OFLX	Tue, Oct 11, 2005	14.96	14.96	14.35	14.35
50	NASDAQ	OFLX	Mon, Oct 10, 2005	14.58	14.58	14.25	14.26
49	NASDAQ	OFLX	Fri, Oct 7, 2005	14.17	14.93	13.47	14.20
48	NASDAQ	OFLX	Thu, Oct 6, 2005	14.60	14.65	13.73	13.73
47	NASDAQ	OFLX	Wed, Oct 5, 2005	15.90	16.02	14.92	14.92
46	NASDAQ	OFLX	Tue, Oct 4, 2005	16.10	16.10	15.90	15.90
45	NASDAQ	OFLX	Mon, Oct 3, 2005	15.95	16.00	15.90	15.99
44	NASDAQ	OFLX	Fri, Sep 30, 2005	16.05	16.05	15.83	15.99
43	NASDAQ	OFLX	Thu, Sep 29, 2005	15.94	16.11	15.94	16.11
42	NASDAQ	OFLX	Wed, Sep 28, 2005	16.52	16.54	16.24	16.26
41	NASDAQ	OFLX	Tue, Sep 27, 2005	16.45	16.80	16.45	16.80
40	NASDAQ	OFLX	Mon, Sep 26, 2005	16.35	16.97	16.25	16.80
39	NASDAQ	OFLX	Fri, Sep 23, 2005	17.29	17.50	16.57	16.76
38	NASDAQ	OFLX	Thu, Sep 22, 2005	18.15	18.15	17.36	17.61
37	NASDAQ	OFLX	Wed, Sep 21, 2005	19.42	19.42	18.15	18.25
36	NASDAQ	OFLX	Tue, Sep 20, 2005	18.30	19.55	18.09	19.06
35	NASDAQ	OFLX	Mon, Sep 19, 2005	17.87	18.31	17.87	18.01
34	NASDAQ	OFLX	Fri, Sep 16, 2005	16.40	17.46	16.00	17.29
33	NASDAQ	OFLX	Thu, Sep 15, 2005	16.00	16.81	15.88	16.23
32	NASDAQ	OFLX	Wed, Sep 14, 2005	16.00	16.05	15.95	16.05
31	NASDAQ	OFLX	Tue, Sep 13, 2005	16.15	16.15	15.85	15.95
30	NASDAQ	OFLX	Mon, Sep 12, 2005	16.15	16.21	16.03	16.15
29	NASDAQ	OFLX	Fri, Sep 9, 2005	16.00	16.24	15.96	16.14
28	NASDAQ	OFLX	Thu, Sep 8, 2005	15.95	16.00	15.90	16.00
27	NASDAQ	OFLX	Wed, Sep 7, 2005	16.05	16.05	15.74	16.05
26	NASDAQ	OFLX	Tue, Sep 6, 2005	16.10	16.19	15.60	15.91
25	NASDAQ	OFLX	Fri, Sep 2, 2005	16.04	16.15	16.00	16.00
24	NASDAQ	OFLX	Thu, Sep 1, 2005	16.30	16.30	15.75	16.12
23	NASDAQ	OFLX	Wed, Aug 31, 2005	15.95	16.30	15.93	15.93
22	NASDAQ	OFLX	Tue, Aug 30, 2005	16.05	16.05	15.90	16.03
21	NASDAQ	OFLX	Mon, Aug 29, 2005	15.44	16.04	15.44	16.04
20	NASDAQ	OFLX	Fri, Aug 26, 2005	15.80	15.95	15.40	15.45
19	NASDAQ	OFLX	Thu, Aug 25, 2005	15.93	16.00	15.80	15.80
18	NASDAQ	OFLX	Wed, Aug 24, 2005	15.94	16.00	15.64	15.64
17	NASDAQ	OFLX	Tue, Aug 23, 2005	15.65	15.78	15.40	15.78
16	NASDAQ	OFLX	Mon, Aug 22, 2005	16.10	16.10	15.11	15.77
15	NASDAQ	OFLX	Fri, Aug 19, 2005	16.10	16.15	15.64	15.64
14	NASDAQ	OFLX	Thu, Aug 18, 2005	15.75	16.53	15.75	15.90
13	NASDAQ	OFLX	Wed, Aug 17, 2005	16.15	16.41	15.85	15.90
12	NASDAQ	OFLX	Tue, Aug 16, 2005	15.21	16.11	14.94	16.11
11	NASDAQ	OFLX	Mon, Aug 15, 2005	14.31	15.20	13.92	15.15
10	NASDAQ	OFLX	Fri, Aug 12, 2005	13.37	14.26	13.00	13.78
9	NASDAQ	OFLX	Thu, Aug 11, 2005	12.90	13.30	12.28	13.30
8	NASDAQ	OFLX	Wed, Aug 10, 2005	12.75	13.16	12.21	12.90
7	NASDAQ	OFLX	Tue, Aug 9, 2005	12.66	12.75	12.55	12.74
6	NASDAQ	OFLX	Mon, Aug 8, 2005	12.44	12.44	12.23	12.27
5	NASDAQ	OFLX	Fri, Aug 5, 2005	12.25	12.46	12.22	12.46
4	NASDAQ	OFLX	Thu, Aug 4, 2005	12.35	12.38	12.16	12.25
3	NASDAQ	OFLX	Wed, Aug 3, 2005	12.24	12.63	12.00	12.35
2	NASDAQ	OFLX	Tue, Aug 2, 2005	12.50	12.50	12.00	12.33
1	NASDAQ	OFLX	Mon, Aug 1, 2005	10.00	13.38	10.00	12.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Omega Flex Inc NASDAQ:OFLX 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