Olin Corp NYSE:OLN Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OLN	Thu, Mar 21, 2024	57.55	57.62	56.88	57.15
7999	NYSE	OLN	Wed, Mar 20, 2024	56.00	57.48	55.50	57.07
7998	NYSE	OLN	Tue, Mar 19, 2024	56.88	56.88	55.50	55.96
7997	NYSE	OLN	Mon, Mar 18, 2024	58.16	58.33	56.86	56.88
7996	NYSE	OLN	Fri, Mar 15, 2024	57.36	58.70	57.36	58.25
7995	NYSE	OLN	Thu, Mar 14, 2024	57.68	58.18	57.16	57.63
7994	NYSE	OLN	Wed, Mar 13, 2024	56.66	57.94	56.66	57.90
7993	NYSE	OLN	Tue, Mar 12, 2024	56.62	56.85	56.17	56.41
7992	NYSE	OLN	Mon, Mar 11, 2024	56.77	57.22	55.94	56.67
7991	NYSE	OLN	Fri, Mar 8, 2024	57.60	57.99	56.64	56.81
7990	NYSE	OLN	Thu, Mar 7, 2024	55.85	57.36	55.85	57.30
7989	NYSE	OLN	Wed, Mar 6, 2024	56.26	56.29	55.01	55.48
7988	NYSE	OLN	Tue, Mar 5, 2024	55.39	56.30	55.31	55.22
7987	NYSE	OLN	Mon, Mar 4, 2024	54.76	56.15	54.57	55.77
7986	NYSE	OLN	Fri, Mar 1, 2024	53.86	54.78	53.60	54.67
7985	NYSE	OLN	Thu, Feb 29, 2024	52.56	53.93	52.43	53.80
7984	NYSE	OLN	Wed, Feb 28, 2024	51.80	53.22	51.61	52.67
7983	NYSE	OLN	Tue, Feb 27, 2024	52.62	52.85	51.96	52.23
7982	NYSE	OLN	Mon, Feb 26, 2024	51.97	52.85	51.68	52.25
7981	NYSE	OLN	Fri, Feb 23, 2024	52.41	53.01	51.96	52.59
7980	NYSE	OLN	Thu, Feb 22, 2024	51.66	52.91	51.66	52.31
7979	NYSE	OLN	Wed, Feb 21, 2024	51.18	52.23	50.86	51.86
7978	NYSE	OLN	Tue, Feb 20, 2024	50.92	52.56	50.06	51.15
7977	NYSE	OLN	Fri, Feb 16, 2024	52.61	53.59	52.21	52.55
7976	NYSE	OLN	Thu, Feb 15, 2024	51.44	53.09	51.05	52.77
7975	NYSE	OLN	Wed, Feb 14, 2024	51.06	51.48	50.47	50.91
7974	NYSE	OLN	Tue, Feb 13, 2024	51.12	51.15	49.84	50.61
7973	NYSE	OLN	Mon, Feb 12, 2024	51.32	52.73	51.30	52.45
7972	NYSE	OLN	Fri, Feb 9, 2024	51.20	51.31	50.63	51.28
7971	NYSE	OLN	Thu, Feb 8, 2024	50.74	51.46	50.15	51.12
7970	NYSE	OLN	Wed, Feb 7, 2024	50.79	50.91	50.17	50.78
7969	NYSE	OLN	Tue, Feb 6, 2024	49.83	51.03	49.67	50.63
7968	NYSE	OLN	Mon, Feb 5, 2024	50.21	50.38	49.60	49.83
7967	NYSE	OLN	Fri, Feb 2, 2024	51.67	51.99	50.48	51.35
7966	NYSE	OLN	Thu, Feb 1, 2024	52.54	52.75	51.52	52.61
7965	NYSE	OLN	Wed, Jan 31, 2024	53.48	54.00	52.02	52.07
7964	NYSE	OLN	Tue, Jan 30, 2024	55.63	55.63	52.61	53.48
7963	NYSE	OLN	Mon, Jan 29, 2024	55.50	56.09	54.42	56.04
7962	NYSE	OLN	Fri, Jan 26, 2024	55.02	56.56	53.76	55.15
7961	NYSE	OLN	Thu, Jan 25, 2024	51.30	52.23	50.74	51.75
7960	NYSE	OLN	Wed, Jan 24, 2024	51.18	51.96	50.49	50.80
7959	NYSE	OLN	Tue, Jan 23, 2024	52.27	52.56	51.46	51.68
7958	NYSE	OLN	Mon, Jan 22, 2024	51.01	52.18	50.76	51.62
7957	NYSE	OLN	Fri, Jan 19, 2024	50.58	51.15	50.11	51.05
7956	NYSE	OLN	Thu, Jan 18, 2024	50.56	51.13	49.96	50.70
7955	NYSE	OLN	Wed, Jan 17, 2024	50.46	50.94	49.83	50.37
7954	NYSE	OLN	Tue, Jan 16, 2024	51.19	51.45	50.41	51.22
7953	NYSE	OLN	Fri, Jan 12, 2024	52.63	53.08	51.54	51.76
7952	NYSE	OLN	Thu, Jan 11, 2024	52.38	52.38	51.34	51.87
7951	NYSE	OLN	Wed, Jan 10, 2024	51.98	52.46	51.92	52.35
7950	NYSE	OLN	Tue, Jan 9, 2024	52.84	52.84	51.86	52.39
7949	NYSE	OLN	Mon, Jan 8, 2024	52.41	53.49	51.84	53.27
7948	NYSE	OLN	Fri, Jan 5, 2024	52.09	53.42	51.69	52.62
7947	NYSE	OLN	Thu, Jan 4, 2024	52.88	53.46	52.24	52.27
7946	NYSE	OLN	Wed, Jan 3, 2024	53.74	53.93	52.45	52.93
7945	NYSE	OLN	Tue, Jan 2, 2024	53.64	55.18	53.55	54.27
7944	NYSE	OLN	Fri, Dec 29, 2023	54.35	54.54	53.82	53.95
7943	NYSE	OLN	Thu, Dec 28, 2023	54.86	55.17	54.06	54.43
7942	NYSE	OLN	Wed, Dec 27, 2023	55.25	55.52	54.89	55.05
7941	NYSE	OLN	Tue, Dec 26, 2023	54.00	55.54	53.99	55.15
7940	NYSE	OLN	Fri, Dec 22, 2023	52.93	54.00	52.92	53.90
7939	NYSE	OLN	Thu, Dec 21, 2023	52.74	52.86	51.99	52.68
7938	NYSE	OLN	Wed, Dec 20, 2023	53.02	53.60	52.13	52.15
7937	NYSE	OLN	Tue, Dec 19, 2023	52.90	53.91	52.76	53.23
7936	NYSE	OLN	Mon, Dec 18, 2023	53.34	53.55	52.25	52.52
7935	NYSE	OLN	Fri, Dec 15, 2023	52.68	53.11	52.23	52.70
7934	NYSE	OLN	Thu, Dec 14, 2023	50.99	53.31	50.96	52.89
7933	NYSE	OLN	Wed, Dec 13, 2023	48.00	50.08	47.65	50.00
7932	NYSE	OLN	Tue, Dec 12, 2023	49.83	49.83	47.90	47.98
7931	NYSE	OLN	Mon, Dec 11, 2023	49.72	50.42	49.51	49.89
7930	NYSE	OLN	Fri, Dec 8, 2023	49.90	50.71	49.44	49.98
7929	NYSE	OLN	Thu, Dec 7, 2023	49.27	50.19	48.90	49.69
7928	NYSE	OLN	Wed, Dec 6, 2023	49.29	50.06	48.89	49.43
7927	NYSE	OLN	Tue, Dec 5, 2023	49.72	49.93	48.55	49.04
7926	NYSE	OLN	Mon, Dec 4, 2023	48.27	50.65	48.27	50.19
7925	NYSE	OLN	Fri, Dec 1, 2023	47.13	48.48	47.06	48.34
7924	NYSE	OLN	Thu, Nov 30, 2023	47.18	47.59	46.51	47.14
7923	NYSE	OLN	Wed, Nov 29, 2023	47.21	47.64	46.79	46.93
7922	NYSE	OLN	Tue, Nov 28, 2023	46.81	46.92	46.26	46.87
7921	NYSE	OLN	Mon, Nov 27, 2023	46.99	47.26	46.72	46.99
7920	NYSE	OLN	Fri, Nov 24, 2023	47.05	47.75	47.05	47.44
7919	NYSE	OLN	Wed, Nov 22, 2023	46.68	47.26	46.15	47.17
7918	NYSE	OLN	Tue, Nov 21, 2023	46.82	46.99	46.37	46.79
7917	NYSE	OLN	Mon, Nov 20, 2023	46.89	47.26	46.50	47.05
7916	NYSE	OLN	Fri, Nov 17, 2023	46.75	47.22	46.31	46.95
7915	NYSE	OLN	Thu, Nov 16, 2023	46.69	46.99	45.87	46.04
7914	NYSE	OLN	Wed, Nov 15, 2023	46.79	47.89	46.48	46.95
7913	NYSE	OLN	Tue, Nov 14, 2023	44.67	46.99	44.58	46.96
7912	NYSE	OLN	Mon, Nov 13, 2023	43.50	43.99	43.31	43.75
7911	NYSE	OLN	Fri, Nov 10, 2023	43.12	43.87	42.97	43.77
7910	NYSE	OLN	Thu, Nov 9, 2023	43.58	43.58	42.59	42.86
7909	NYSE	OLN	Wed, Nov 8, 2023	43.09	43.58	42.64	43.07
7908	NYSE	OLN	Tue, Nov 7, 2023	43.37	43.81	42.96	43.11
7907	NYSE	OLN	Mon, Nov 6, 2023	44.65	44.68	43.71	43.91
7906	NYSE	OLN	Fri, Nov 3, 2023	44.39	45.34	43.85	44.66
7905	NYSE	OLN	Thu, Nov 2, 2023	42.93	43.92	42.87	43.82
7904	NYSE	OLN	Wed, Nov 1, 2023	42.55	43.20	41.83	42.33
7903	NYSE	OLN	Tue, Oct 31, 2023	42.68	43.22	42.10	42.72
7902	NYSE	OLN	Mon, Oct 30, 2023	42.30	43.06	41.71	42.48
7901	NYSE	OLN	Fri, Oct 27, 2023	44.15	45.80	42.10	42.12
7900	NYSE	OLN	Thu, Oct 26, 2023	44.98	46.60	44.98	46.30
7899	NYSE	OLN	Wed, Oct 25, 2023	45.34	45.42	44.37	44.94
7898	NYSE	OLN	Tue, Oct 24, 2023	45.94	46.19	45.40	45.57
7897	NYSE	OLN	Mon, Oct 23, 2023	45.50	46.41	45.30	45.61
7896	NYSE	OLN	Fri, Oct 20, 2023	47.20	47.24	46.16	46.18
7895	NYSE	OLN	Thu, Oct 19, 2023	47.63	48.12	46.92	47.18
7894	NYSE	OLN	Wed, Oct 18, 2023	47.95	48.32	47.44	47.95
7893	NYSE	OLN	Tue, Oct 17, 2023	47.61	49.11	47.61	48.70
7892	NYSE	OLN	Mon, Oct 16, 2023	48.19	48.24	46.86	47.97
7891	NYSE	OLN	Fri, Oct 13, 2023	48.88	49.04	48.00	48.12
7890	NYSE	OLN	Thu, Oct 12, 2023	49.75	49.75	47.87	48.37
7889	NYSE	OLN	Wed, Oct 11, 2023	48.01	49.59	48.01	49.45
7888	NYSE	OLN	Tue, Oct 10, 2023	47.99	49.15	47.81	48.65
7887	NYSE	OLN	Mon, Oct 9, 2023	46.83	48.04	46.60	47.51
7886	NYSE	OLN	Fri, Oct 6, 2023	46.60	47.75	46.37	46.95
7885	NYSE	OLN	Thu, Oct 5, 2023	47.40	47.96	46.66	46.85
7884	NYSE	OLN	Wed, Oct 4, 2023	48.80	48.82	47.23	47.65
7883	NYSE	OLN	Tue, Oct 3, 2023	48.37	49.80	48.28	48.57
7882	NYSE	OLN	Mon, Oct 2, 2023	50.00	50.38	48.46	48.87
7881	NYSE	OLN	Fri, Sep 29, 2023	49.06	50.42	48.75	49.98
7880	NYSE	OLN	Thu, Sep 28, 2023	47.98	48.83	47.94	48.50
7879	NYSE	OLN	Wed, Sep 27, 2023	46.45	48.07	45.87	47.90
7878	NYSE	OLN	Tue, Sep 26, 2023	46.00	46.70	45.05	45.96
7877	NYSE	OLN	Mon, Sep 25, 2023	46.56	47.28	46.48	46.74
7876	NYSE	OLN	Fri, Sep 22, 2023	47.12	47.50	46.29	46.64
7875	NYSE	OLN	Thu, Sep 21, 2023	48.33	48.42	47.16	47.18
7874	NYSE	OLN	Wed, Sep 20, 2023	49.69	50.05	48.55	48.61
7873	NYSE	OLN	Tue, Sep 19, 2023	49.81	50.20	48.87	49.40
7872	NYSE	OLN	Mon, Sep 18, 2023	50.07	50.26	49.75	49.82
7871	NYSE	OLN	Fri, Sep 15, 2023	50.16	50.45	49.81	49.95
7870	NYSE	OLN	Thu, Sep 14, 2023	50.72	51.07	49.92	50.39
7869	NYSE	OLN	Wed, Sep 13, 2023	50.26	50.37	49.76	50.14
7868	NYSE	OLN	Tue, Sep 12, 2023	49.97	50.64	49.75	50.16
7867	NYSE	OLN	Mon, Sep 11, 2023	50.75	51.38	49.96	50.08
7866	NYSE	OLN	Fri, Sep 8, 2023	49.99	50.92	49.58	50.44
7865	NYSE	OLN	Thu, Sep 7, 2023	49.67	50.05	49.18	49.61
7864	NYSE	OLN	Wed, Sep 6, 2023	50.00	50.87	49.80	49.98
7863	NYSE	OLN	Tue, Sep 5, 2023	52.27	52.41	50.43	51.11
7862	NYSE	OLN	Fri, Sep 1, 2023	52.52	53.81	49.91	51.98
7861	NYSE	OLN	Thu, Aug 31, 2023	58.87	58.92	57.84	58.02
7860	NYSE	OLN	Wed, Aug 30, 2023	58.97	59.37	58.66	58.88
7859	NYSE	OLN	Tue, Aug 29, 2023	58.30	58.99	58.07	58.95
7858	NYSE	OLN	Mon, Aug 28, 2023	58.26	59.23	58.10	58.25
7857	NYSE	OLN	Fri, Aug 25, 2023	57.15	58.29	56.65	58.04
7856	NYSE	OLN	Thu, Aug 24, 2023	56.09	57.43	56.09	56.60
7855	NYSE	OLN	Wed, Aug 23, 2023	56.55	56.82	55.95	56.44
7854	NYSE	OLN	Tue, Aug 22, 2023	56.77	57.03	56.23	56.32
7853	NYSE	OLN	Mon, Aug 21, 2023	56.65	57.46	56.63	56.68
7852	NYSE	OLN	Fri, Aug 18, 2023	55.55	56.53	55.38	56.48
7851	NYSE	OLN	Thu, Aug 17, 2023	55.75	56.48	55.65	56.11
7850	NYSE	OLN	Wed, Aug 16, 2023	55.01	56.09	55.01	55.24
7849	NYSE	OLN	Tue, Aug 15, 2023	57.04	57.52	55.17	55.21
7848	NYSE	OLN	Mon, Aug 14, 2023	57.68	58.03	56.68	58.00
7847	NYSE	OLN	Fri, Aug 11, 2023	58.27	58.52	57.80	57.84
7846	NYSE	OLN	Thu, Aug 10, 2023	58.83	59.26	58.16	58.41
7845	NYSE	OLN	Wed, Aug 9, 2023	58.96	59.95	58.49	58.54
7844	NYSE	OLN	Tue, Aug 8, 2023	57.75	59.02	57.41	58.75
7843	NYSE	OLN	Mon, Aug 7, 2023	58.96	59.20	58.48	58.76
7842	NYSE	OLN	Fri, Aug 4, 2023	59.00	59.57	58.18	58.72
7841	NYSE	OLN	Thu, Aug 3, 2023	57.49	59.26	56.69	58.88
7840	NYSE	OLN	Wed, Aug 2, 2023	57.20	58.51	56.94	58.18
7839	NYSE	OLN	Tue, Aug 1, 2023	57.05	58.05	56.82	57.86
7838	NYSE	OLN	Mon, Jul 31, 2023	57.71	57.95	56.96	57.68
7837	NYSE	OLN	Fri, Jul 28, 2023	56.59	58.92	56.20	57.98
7836	NYSE	OLN	Thu, Jul 27, 2023	55.75	57.07	55.41	55.73
7835	NYSE	OLN	Wed, Jul 26, 2023	56.37	56.92	55.25	55.53
7834	NYSE	OLN	Tue, Jul 25, 2023	54.92	56.65	54.46	56.61
7833	NYSE	OLN	Mon, Jul 24, 2023	55.88	56.09	53.76	54.15
7832	NYSE	OLN	Fri, Jul 21, 2023	55.11	56.18	54.30	55.86
7831	NYSE	OLN	Thu, Jul 20, 2023	55.11	55.47	54.60	55.32
7830	NYSE	OLN	Wed, Jul 19, 2023	54.50	54.87	54.03	54.78
7829	NYSE	OLN	Tue, Jul 18, 2023	53.24	54.51	53.24	54.29
7828	NYSE	OLN	Mon, Jul 17, 2023	53.71	53.71	52.86	53.24
7827	NYSE	OLN	Fri, Jul 14, 2023	55.94	56.00	53.93	54.07
7826	NYSE	OLN	Thu, Jul 13, 2023	55.82	56.08	55.46	55.86
7825	NYSE	OLN	Wed, Jul 12, 2023	53.50	56.06	53.49	55.60
7824	NYSE	OLN	Tue, Jul 11, 2023	53.10	53.74	52.75	53.30
7823	NYSE	OLN	Mon, Jul 10, 2023	52.50	53.36	52.50	52.74
7822	NYSE	OLN	Fri, Jul 7, 2023	50.99	53.42	50.90	52.95
7821	NYSE	OLN	Thu, Jul 6, 2023	50.51	51.33	49.86	51.21
7820	NYSE	OLN	Wed, Jul 5, 2023	51.83	52.06	51.09	51.10
7819	NYSE	OLN	Mon, Jul 3, 2023	50.91	52.87	50.91	52.40
7818	NYSE	OLN	Fri, Jun 30, 2023	52.46	52.46	51.38	51.39
7817	NYSE	OLN	Thu, Jun 29, 2023	50.19	51.91	49.93	51.89
7816	NYSE	OLN	Wed, Jun 28, 2023	49.46	50.19	48.86	50.17
7815	NYSE	OLN	Tue, Jun 27, 2023	48.06	49.73	48.01	49.51
7814	NYSE	OLN	Mon, Jun 26, 2023	48.25	49.62	48.20	49.19
7813	NYSE	OLN	Fri, Jun 23, 2023	46.85	48.35	46.78	48.24
7812	NYSE	OLN	Thu, Jun 22, 2023	47.58	48.33	47.05	47.67
7811	NYSE	OLN	Wed, Jun 21, 2023	48.47	49.05	48.21	48.32
7810	NYSE	OLN	Tue, Jun 20, 2023	49.30	50.09	48.45	48.90
7809	NYSE	OLN	Fri, Jun 16, 2023	52.37	52.54	51.89	52.36
7808	NYSE	OLN	Thu, Jun 15, 2023	51.33	52.61	51.31	52.42
7807	NYSE	OLN	Wed, Jun 14, 2023	52.74	52.93	51.45	51.69
7806	NYSE	OLN	Tue, Jun 13, 2023	52.09	52.91	51.93	52.29
7805	NYSE	OLN	Mon, Jun 12, 2023	51.45	52.21	51.11	51.71
7804	NYSE	OLN	Fri, Jun 9, 2023	51.57	51.79	50.95	51.51
7803	NYSE	OLN	Thu, Jun 8, 2023	53.76	53.84	51.46	51.71
7802	NYSE	OLN	Wed, Jun 7, 2023	51.74	53.69	51.63	53.68
7801	NYSE	OLN	Tue, Jun 6, 2023	50.09	51.63	50.02	51.42
7800	NYSE	OLN	Mon, Jun 5, 2023	51.10	51.30	50.31	51.35
7799	NYSE	OLN	Fri, Jun 2, 2023	49.54	51.86	49.34	51.35
7798	NYSE	OLN	Thu, Jun 1, 2023	47.58	48.63	47.23	48.37
7797	NYSE	OLN	Wed, May 31, 2023	48.58	48.96	47.30	47.31
7796	NYSE	OLN	Tue, May 30, 2023	50.07	50.34	49.05	49.18
7795	NYSE	OLN	Fri, May 26, 2023	50.18	50.72	49.58	50.58
7794	NYSE	OLN	Thu, May 25, 2023	52.62	53.03	49.74	49.84
7793	NYSE	OLN	Wed, May 24, 2023	53.90	53.91	52.54	52.75
7792	NYSE	OLN	Tue, May 23, 2023	54.07	54.69	53.53	54.03
7791	NYSE	OLN	Mon, May 22, 2023	54.14	54.80	53.91	54.09
7790	NYSE	OLN	Fri, May 19, 2023	54.72	55.02	54.08	54.12
7789	NYSE	OLN	Thu, May 18, 2023	52.86	54.48	52.48	54.35
7788	NYSE	OLN	Wed, May 17, 2023	52.00	53.32	51.70	52.92
7787	NYSE	OLN	Tue, May 16, 2023	52.81	53.18	51.62	51.64
7786	NYSE	OLN	Mon, May 15, 2023	52.77	53.15	52.28	53.07
7785	NYSE	OLN	Fri, May 12, 2023	53.02	53.39	52.06	52.52
7784	NYSE	OLN	Thu, May 11, 2023	53.10	53.53	52.48	52.90
7783	NYSE	OLN	Wed, May 10, 2023	55.20	55.44	53.55	53.82
7782	NYSE	OLN	Tue, May 9, 2023	54.25	55.03	54.07	54.46
7781	NYSE	OLN	Mon, May 8, 2023	55.49	55.67	54.30	54.77
7780	NYSE	OLN	Fri, May 5, 2023	54.53	55.09	53.92	55.00
7779	NYSE	OLN	Thu, May 4, 2023	53.60	54.36	52.99	53.60
7778	NYSE	OLN	Wed, May 3, 2023	54.53	55.25	53.83	53.89
7777	NYSE	OLN	Tue, May 2, 2023	54.36	54.55	52.86	54.35
7776	NYSE	OLN	Mon, May 1, 2023	55.21	55.63	54.51	54.97
7775	NYSE	OLN	Fri, Apr 28, 2023	52.39	56.05	51.98	55.40
7774	NYSE	OLN	Thu, Apr 27, 2023	53.50	54.76	53.34	54.67
7773	NYSE	OLN	Wed, Apr 26, 2023	54.14	54.49	53.08	53.13
7772	NYSE	OLN	Tue, Apr 25, 2023	55.72	55.73	54.35	54.46
7771	NYSE	OLN	Mon, Apr 24, 2023	55.69	56.64	55.50	56.62
7770	NYSE	OLN	Fri, Apr 21, 2023	55.60	56.02	54.89	55.62
7769	NYSE	OLN	Thu, Apr 20, 2023	55.89	56.42	55.57	55.87
7768	NYSE	OLN	Wed, Apr 19, 2023	55.85	56.61	55.79	56.52
7767	NYSE	OLN	Tue, Apr 18, 2023	57.53	57.70	55.96	56.57
7766	NYSE	OLN	Mon, Apr 17, 2023	56.90	57.29	56.39	57.19
7765	NYSE	OLN	Fri, Apr 14, 2023	57.76	58.43	56.44	56.81
7764	NYSE	OLN	Thu, Apr 13, 2023	58.00	58.15	56.80	57.77
7763	NYSE	OLN	Wed, Apr 12, 2023	58.54	58.78	57.69	57.83
7762	NYSE	OLN	Tue, Apr 11, 2023	57.40	58.00	57.36	57.60
7761	NYSE	OLN	Mon, Apr 10, 2023	56.53	57.67	56.47	57.42
7760	NYSE	OLN	Thu, Apr 6, 2023	56.30	56.59	55.75	56.50
7759	NYSE	OLN	Wed, Apr 5, 2023	55.01	56.76	54.82	56.62
7758	NYSE	OLN	Tue, Apr 4, 2023	56.47	56.49	54.91	55.67
7757	NYSE	OLN	Mon, Apr 3, 2023	55.80	57.29	55.80	56.56
7756	NYSE	OLN	Fri, Mar 31, 2023	54.86	56.01	54.30	55.50
7755	NYSE	OLN	Thu, Mar 30, 2023	55.22	55.39	54.37	54.40
7754	NYSE	OLN	Wed, Mar 29, 2023	54.09	54.59	53.88	54.44
7753	NYSE	OLN	Tue, Mar 28, 2023	52.39	53.50	52.34	53.35
7752	NYSE	OLN	Mon, Mar 27, 2023	52.32	53.15	52.04	52.28
7751	NYSE	OLN	Fri, Mar 24, 2023	50.50	51.87	50.07	51.84
7750	NYSE	OLN	Thu, Mar 23, 2023	51.63	52.72	50.85	51.17
7749	NYSE	OLN	Wed, Mar 22, 2023	52.81	53.08	51.48	51.51
7748	NYSE	OLN	Tue, Mar 21, 2023	52.94	53.98	52.48	52.89
7747	NYSE	OLN	Mon, Mar 20, 2023	51.90	52.67	51.45	52.07
7746	NYSE	OLN	Fri, Mar 17, 2023	51.45	51.63	50.63	51.22
7745	NYSE	OLN	Thu, Mar 16, 2023	49.54	52.16	49.14	52.00
7744	NYSE	OLN	Wed, Mar 15, 2023	50.82	51.12	49.62	50.20
7743	NYSE	OLN	Tue, Mar 14, 2023	52.82	53.33	51.85	52.45
7742	NYSE	OLN	Mon, Mar 13, 2023	51.97	52.57	51.25	51.51
7741	NYSE	OLN	Fri, Mar 10, 2023	54.61	54.61	52.12	53.20
7740	NYSE	OLN	Thu, Mar 9, 2023	57.14	57.57	54.81	54.92
7739	NYSE	OLN	Wed, Mar 8, 2023	56.82	57.40	56.64	57.21
7738	NYSE	OLN	Tue, Mar 7, 2023	57.83	58.15	56.55	56.80
7737	NYSE	OLN	Mon, Mar 6, 2023	59.92	60.17	57.35	57.78
7736	NYSE	OLN	Fri, Mar 3, 2023	59.42	60.34	58.60	60.20
7735	NYSE	OLN	Thu, Mar 2, 2023	58.32	59.50	57.96	58.80
7734	NYSE	OLN	Wed, Mar 1, 2023	58.07	59.68	57.70	58.84
7733	NYSE	OLN	Tue, Feb 28, 2023	59.67	59.88	57.68	57.75
7732	NYSE	OLN	Mon, Feb 27, 2023	59.68	60.45	59.50	59.68
7731	NYSE	OLN	Fri, Feb 24, 2023	59.00	59.98	58.69	59.67
7730	NYSE	OLN	Thu, Feb 23, 2023	60.50	60.75	59.44	60.20
7729	NYSE	OLN	Wed, Feb 22, 2023	60.58	61.22	59.87	60.17
7728	NYSE	OLN	Tue, Feb 21, 2023	60.71	61.33	60.03	60.48
7727	NYSE	OLN	Fri, Feb 17, 2023	61.73	62.11	61.20	61.25
7726	NYSE	OLN	Thu, Feb 16, 2023	61.40	63.06	61.35	62.17
7725	NYSE	OLN	Wed, Feb 15, 2023	61.26	62.67	61.11	62.21
7724	NYSE	OLN	Tue, Feb 14, 2023	62.26	62.81	61.53	61.96
7723	NYSE	OLN	Mon, Feb 13, 2023	61.63	62.82	61.23	62.63
7722	NYSE	OLN	Fri, Feb 10, 2023	59.91	61.98	59.78	61.79
7721	NYSE	OLN	Thu, Feb 9, 2023	61.37	61.69	59.86	60.09
7720	NYSE	OLN	Wed, Feb 8, 2023	61.88	62.30	60.89	60.96
7719	NYSE	OLN	Tue, Feb 7, 2023	62.48	62.76	61.74	62.51
7718	NYSE	OLN	Mon, Feb 6, 2023	62.80	63.02	61.60	62.38
7717	NYSE	OLN	Fri, Feb 3, 2023	62.72	63.73	62.49	63.26
7716	NYSE	OLN	Thu, Feb 2, 2023	63.26	63.95	62.64	63.06
7715	NYSE	OLN	Wed, Feb 1, 2023	64.04	64.70	63.41	63.79
7714	NYSE	OLN	Tue, Jan 31, 2023	62.93	64.70	62.82	64.59
7713	NYSE	OLN	Mon, Jan 30, 2023	62.45	63.46	62.04	62.73
7712	NYSE	OLN	Fri, Jan 27, 2023	58.74	62.98	58.14	62.64
7711	NYSE	OLN	Thu, Jan 26, 2023	57.35	58.72	57.15	58.56
7710	NYSE	OLN	Wed, Jan 25, 2023	56.66	57.52	56.22	57.40
7709	NYSE	OLN	Tue, Jan 24, 2023	57.20	57.51	56.38	57.25
7708	NYSE	OLN	Mon, Jan 23, 2023	56.47	57.73	56.37	57.21
7707	NYSE	OLN	Fri, Jan 20, 2023	54.70	56.49	54.10	56.39
7706	NYSE	OLN	Thu, Jan 19, 2023	54.96	55.08	53.69	54.30
7705	NYSE	OLN	Wed, Jan 18, 2023	55.94	56.80	55.37	55.52
7704	NYSE	OLN	Tue, Jan 17, 2023	56.38	56.60	55.37	55.41
7703	NYSE	OLN	Fri, Jan 13, 2023	56.32	56.90	56.22	56.56
7702	NYSE	OLN	Thu, Jan 12, 2023	55.95	56.93	55.47	56.77
7701	NYSE	OLN	Wed, Jan 11, 2023	55.85	56.47	55.44	55.65
7700	NYSE	OLN	Tue, Jan 10, 2023	55.00	55.65	54.54	55.29
7699	NYSE	OLN	Mon, Jan 9, 2023	56.71	57.02	56.02	56.03
7698	NYSE	OLN	Fri, Jan 6, 2023	55.00	56.45	54.73	56.19
7697	NYSE	OLN	Thu, Jan 5, 2023	54.25	54.37	52.84	54.34
7696	NYSE	OLN	Wed, Jan 4, 2023	52.82	53.39	52.47	53.29
7695	NYSE	OLN	Tue, Jan 3, 2023	53.04	53.47	51.70	52.37
7694	NYSE	OLN	Fri, Dec 30, 2022	53.09	53.28	52.52	52.94
7693	NYSE	OLN	Thu, Dec 29, 2022	53.29	54.14	53.29	53.51
7692	NYSE	OLN	Wed, Dec 28, 2022	54.08	54.50	53.00	53.20
7691	NYSE	OLN	Tue, Dec 27, 2022	53.76	54.25	53.40	54.07
7690	NYSE	OLN	Fri, Dec 23, 2022	52.49	53.57	52.44	53.51
7689	NYSE	OLN	Thu, Dec 22, 2022	52.55	52.99	51.30	52.47
7688	NYSE	OLN	Wed, Dec 21, 2022	52.16	53.48	52.16	53.22
7687	NYSE	OLN	Tue, Dec 20, 2022	51.22	52.54	51.22	51.69
7686	NYSE	OLN	Mon, Dec 19, 2022	51.52	52.25	51.05	51.26
7685	NYSE	OLN	Fri, Dec 16, 2022	50.94	51.56	50.65	51.40
7684	NYSE	OLN	Thu, Dec 15, 2022	53.16	53.68	51.40	51.51
7683	NYSE	OLN	Wed, Dec 14, 2022	54.92	55.17	53.60	54.24
7682	NYSE	OLN	Tue, Dec 13, 2022	56.80	57.05	54.56	54.93
7681	NYSE	OLN	Mon, Dec 12, 2022	53.85	54.98	53.57	54.90
7680	NYSE	OLN	Fri, Dec 9, 2022	54.65	55.15	53.61	53.78
7679	NYSE	OLN	Thu, Dec 8, 2022	55.99	56.31	54.57	54.74
7678	NYSE	OLN	Wed, Dec 7, 2022	54.57	56.17	54.24	55.32
7677	NYSE	OLN	Tue, Dec 6, 2022	55.02	55.96	54.09	54.96
7676	NYSE	OLN	Mon, Dec 5, 2022	55.88	55.99	54.91	55.03
7675	NYSE	OLN	Fri, Dec 2, 2022	55.91	57.15	55.81	56.57
7674	NYSE	OLN	Thu, Dec 1, 2022	57.15	57.49	56.30	56.54
7673	NYSE	OLN	Wed, Nov 30, 2022	56.89	57.02	55.44	56.98
7672	NYSE	OLN	Tue, Nov 29, 2022	56.62	57.22	56.14	56.80
7671	NYSE	OLN	Mon, Nov 28, 2022	57.19	57.50	56.02	56.07
7670	NYSE	OLN	Fri, Nov 25, 2022	57.77	58.44	57.68	57.89
7669	NYSE	OLN	Wed, Nov 23, 2022	57.59	58.36	57.30	58.03
7668	NYSE	OLN	Tue, Nov 22, 2022	57.07	58.20	56.80	57.93
7667	NYSE	OLN	Mon, Nov 21, 2022	54.90	56.74	54.68	56.33
7666	NYSE	OLN	Fri, Nov 18, 2022	57.31	57.58	56.20	57.02
7665	NYSE	OLN	Thu, Nov 17, 2022	55.39	56.66	54.45	56.66
7664	NYSE	OLN	Wed, Nov 16, 2022	57.88	58.22	55.28	56.43
7663	NYSE	OLN	Tue, Nov 15, 2022	60.59	61.71	58.35	58.53
7662	NYSE	OLN	Mon, Nov 14, 2022	58.74	61.50	58.20	60.44
7661	NYSE	OLN	Fri, Nov 11, 2022	59.74	60.67	57.19	59.31
7660	NYSE	OLN	Thu, Nov 10, 2022	57.96	59.83	57.47	59.48
7659	NYSE	OLN	Wed, Nov 9, 2022	56.80	57.98	55.07	55.13
7658	NYSE	OLN	Tue, Nov 8, 2022	57.92	59.11	57.41	57.58
7657	NYSE	OLN	Mon, Nov 7, 2022	57.56	58.06	56.76	57.51
7656	NYSE	OLN	Fri, Nov 4, 2022	56.00	58.45	55.75	57.45
7655	NYSE	OLN	Thu, Nov 3, 2022	51.90	55.17	51.81	54.70
7654	NYSE	OLN	Wed, Nov 2, 2022	54.24	55.53	52.97	53.04
7653	NYSE	OLN	Tue, Nov 1, 2022	53.91	55.51	53.31	54.44
7652	NYSE	OLN	Mon, Oct 31, 2022	53.97	54.26	52.92	52.95
7651	NYSE	OLN	Fri, Oct 28, 2022	51.83	54.32	51.19	54.19
7650	NYSE	OLN	Thu, Oct 27, 2022	51.00	53.53	49.34	52.32
7649	NYSE	OLN	Wed, Oct 26, 2022	49.89	50.77	49.16	49.52
7648	NYSE	OLN	Tue, Oct 25, 2022	47.62	49.55	47.57	49.47
7647	NYSE	OLN	Mon, Oct 24, 2022	49.80	50.11	47.93	47.95
7646	NYSE	OLN	Fri, Oct 21, 2022	47.53	49.93	47.53	49.49
7645	NYSE	OLN	Thu, Oct 20, 2022	48.10	49.19	47.20	47.50
7644	NYSE	OLN	Wed, Oct 19, 2022	48.55	49.02	47.51	47.81
7643	NYSE	OLN	Tue, Oct 18, 2022	48.94	49.64	48.00	48.84
7642	NYSE	OLN	Mon, Oct 17, 2022	47.91	48.09	47.08	47.46
7641	NYSE	OLN	Fri, Oct 14, 2022	48.75	49.26	46.77	46.85
7640	NYSE	OLN	Thu, Oct 13, 2022	45.66	48.52	45.23	48.03
7639	NYSE	OLN	Wed, Oct 12, 2022	46.77	46.88	45.56	46.46
7638	NYSE	OLN	Tue, Oct 11, 2022	46.33	47.68	45.73	46.82
7637	NYSE	OLN	Mon, Oct 10, 2022	46.80	47.94	46.62	46.97
7636	NYSE	OLN	Fri, Oct 7, 2022	46.45	47.38	45.95	46.34
7635	NYSE	OLN	Thu, Oct 6, 2022	46.93	47.96	46.93	46.99
7634	NYSE	OLN	Wed, Oct 5, 2022	46.69	47.98	46.40	47.48
7633	NYSE	OLN	Tue, Oct 4, 2022	45.66	47.75	45.56	47.62
7632	NYSE	OLN	Mon, Oct 3, 2022	43.29	45.56	43.29	45.11
7631	NYSE	OLN	Fri, Sep 30, 2022	42.20	43.80	41.84	42.88
7630	NYSE	OLN	Thu, Sep 29, 2022	42.30	42.38	41.33	42.21
7629	NYSE	OLN	Wed, Sep 28, 2022	42.65	43.43	41.99	43.07
7628	NYSE	OLN	Tue, Sep 27, 2022	43.32	43.51	41.94	42.45
7627	NYSE	OLN	Mon, Sep 26, 2022	43.51	44.77	42.51	42.60
7626	NYSE	OLN	Fri, Sep 23, 2022	44.06	44.58	43.14	44.09
7625	NYSE	OLN	Thu, Sep 22, 2022	45.67	46.08	44.90	45.24
7624	NYSE	OLN	Wed, Sep 21, 2022	45.93	47.25	45.22	45.25
7623	NYSE	OLN	Tue, Sep 20, 2022	45.18	46.20	44.26	45.77
7622	NYSE	OLN	Mon, Sep 19, 2022	45.06	47.97	44.80	47.78
7621	NYSE	OLN	Fri, Sep 16, 2022	47.91	47.91	45.71	45.87
7620	NYSE	OLN	Thu, Sep 15, 2022	49.56	50.10	48.48	48.77
7619	NYSE	OLN	Wed, Sep 14, 2022	51.39	51.58	48.90	49.77
7618	NYSE	OLN	Tue, Sep 13, 2022	54.00	54.24	51.32	51.41
7617	NYSE	OLN	Mon, Sep 12, 2022	56.00	56.55	55.39	55.72
7616	NYSE	OLN	Fri, Sep 9, 2022	54.88	55.80	54.57	55.41
7615	NYSE	OLN	Thu, Sep 8, 2022	52.95	54.16	52.04	54.15
7614	NYSE	OLN	Wed, Sep 7, 2022	52.45	53.85	52.01	53.72
7613	NYSE	OLN	Tue, Sep 6, 2022	52.65	53.88	51.64	52.74
7612	NYSE	OLN	Fri, Sep 2, 2022	54.71	54.83	53.15	53.41
7611	NYSE	OLN	Thu, Sep 1, 2022	53.75	54.01	52.72	53.73
7610	NYSE	OLN	Wed, Aug 31, 2022	55.30	55.42	54.17	54.66
7609	NYSE	OLN	Tue, Aug 30, 2022	56.06	56.52	54.46	55.16
7608	NYSE	OLN	Mon, Aug 29, 2022	55.37	56.81	55.36	55.95
7607	NYSE	OLN	Fri, Aug 26, 2022	58.43	58.88	56.46	56.48
7606	NYSE	OLN	Thu, Aug 25, 2022	56.64	58.40	56.48	58.36
7605	NYSE	OLN	Wed, Aug 24, 2022	55.94	56.77	55.66	56.07
7604	NYSE	OLN	Tue, Aug 23, 2022	55.17	57.07	55.17	56.27
7603	NYSE	OLN	Mon, Aug 22, 2022	55.49	56.00	54.64	55.01
7602	NYSE	OLN	Fri, Aug 19, 2022	57.74	58.15	56.48	56.62
7601	NYSE	OLN	Thu, Aug 18, 2022	57.97	58.34	57.49	58.13
7600	NYSE	OLN	Wed, Aug 17, 2022	57.61	57.93	56.90	57.58
7599	NYSE	OLN	Tue, Aug 16, 2022	57.09	58.56	57.09	58.24
7598	NYSE	OLN	Mon, Aug 15, 2022	57.07	57.93	56.64	57.20
7597	NYSE	OLN	Fri, Aug 12, 2022	56.49	58.17	56.29	58.10
7596	NYSE	OLN	Thu, Aug 11, 2022	55.54	57.26	55.54	56.43
7595	NYSE	OLN	Wed, Aug 10, 2022	54.55	55.72	54.55	54.96
7594	NYSE	OLN	Tue, Aug 9, 2022	53.56	53.92	53.00	53.54
7593	NYSE	OLN	Mon, Aug 8, 2022	53.50	55.19	53.50	53.57
7592	NYSE	OLN	Fri, Aug 5, 2022	52.13	53.72	52.07	52.87
7591	NYSE	OLN	Thu, Aug 4, 2022	51.59	52.43	50.89	52.17
7590	NYSE	OLN	Wed, Aug 3, 2022	51.88	52.00	51.00	51.01
7589	NYSE	OLN	Tue, Aug 2, 2022	51.20	52.17	50.59	51.53
7588	NYSE	OLN	Mon, Aug 1, 2022	51.47	52.70	50.52	51.69
7587	NYSE	OLN	Fri, Jul 29, 2022	51.89	52.92	50.01	52.27
7586	NYSE	OLN	Thu, Jul 28, 2022	49.88	50.01	48.78	49.59
7585	NYSE	OLN	Wed, Jul 27, 2022	48.70	49.59	48.11	49.46
7584	NYSE	OLN	Tue, Jul 26, 2022	48.87	49.00	48.04	48.57
7583	NYSE	OLN	Mon, Jul 25, 2022	48.28	49.15	47.84	49.05
7582	NYSE	OLN	Fri, Jul 22, 2022	48.88	49.35	47.61	47.91
7581	NYSE	OLN	Thu, Jul 21, 2022	47.78	48.61	47.31	48.53
7580	NYSE	OLN	Wed, Jul 20, 2022	48.44	48.87	47.80	48.75
7579	NYSE	OLN	Tue, Jul 19, 2022	48.30	49.30	48.22	48.95
7578	NYSE	OLN	Mon, Jul 18, 2022	47.48	48.01	47.13	47.35
7577	NYSE	OLN	Fri, Jul 15, 2022	47.31	47.56	46.14	46.44
7576	NYSE	OLN	Thu, Jul 14, 2022	45.83	46.48	45.30	46.44
7575	NYSE	OLN	Wed, Jul 13, 2022	46.12	47.63	46.03	47.04
7574	NYSE	OLN	Tue, Jul 12, 2022	46.47	47.80	46.47	46.70
7573	NYSE	OLN	Mon, Jul 11, 2022	46.75	48.00	46.58	47.19
7572	NYSE	OLN	Fri, Jul 8, 2022	48.01	48.54	47.41	47.69
7571	NYSE	OLN	Thu, Jul 7, 2022	46.24	48.20	46.24	47.63
7570	NYSE	OLN	Wed, Jul 6, 2022	44.55	45.37	43.66	45.05
7569	NYSE	OLN	Tue, Jul 5, 2022	44.47	44.80	43.02	44.49
7568	NYSE	OLN	Fri, Jul 1, 2022	45.88	46.51	44.06	45.60
7567	NYSE	OLN	Thu, Jun 30, 2022	45.38	46.62	45.22	46.28
7566	NYSE	OLN	Wed, Jun 29, 2022	47.54	47.62	45.02	46.26
7565	NYSE	OLN	Tue, Jun 28, 2022	47.70	48.33	46.63	47.48
7564	NYSE	OLN	Mon, Jun 27, 2022	46.62	47.83	46.37	47.23
7563	NYSE	OLN	Fri, Jun 24, 2022	45.92	47.24	45.51	46.66
7562	NYSE	OLN	Thu, Jun 23, 2022	46.77	47.26	44.75	45.30
7561	NYSE	OLN	Wed, Jun 22, 2022	46.76	47.58	45.63	47.14
7560	NYSE	OLN	Tue, Jun 21, 2022	49.46	49.83	48.39	48.58
7559	NYSE	OLN	Fri, Jun 17, 2022	48.30	49.14	47.24	48.15
7558	NYSE	OLN	Thu, Jun 16, 2022	50.09	50.63	48.65	49.29
7557	NYSE	OLN	Wed, Jun 15, 2022	56.27	56.60	50.90	51.46
7556	NYSE	OLN	Tue, Jun 14, 2022	56.04	57.97	55.90	57.21
7555	NYSE	OLN	Mon, Jun 13, 2022	59.41	59.80	56.62	56.81
7554	NYSE	OLN	Fri, Jun 10, 2022	62.64	62.64	60.85	61.01
7553	NYSE	OLN	Thu, Jun 9, 2022	64.35	65.70	63.61	64.44
7552	NYSE	OLN	Wed, Jun 8, 2022	65.30	65.76	64.51	64.89
7551	NYSE	OLN	Tue, Jun 7, 2022	64.70	66.23	63.83	66.02
7550	NYSE	OLN	Mon, Jun 6, 2022	66.35	66.53	65.01	65.15
7549	NYSE	OLN	Fri, Jun 3, 2022	66.20	66.35	65.21	65.70
7548	NYSE	OLN	Thu, Jun 2, 2022	64.75	67.25	64.47	66.92
7547	NYSE	OLN	Wed, Jun 1, 2022	65.90	66.54	63.20	64.32
7546	NYSE	OLN	Tue, May 31, 2022	66.59	66.96	65.51	65.79
7545	NYSE	OLN	Fri, May 27, 2022	64.82	66.84	64.49	66.82
7544	NYSE	OLN	Thu, May 26, 2022	63.65	64.78	63.46	64.51
7543	NYSE	OLN	Wed, May 25, 2022	61.10	63.16	61.05	62.73
7542	NYSE	OLN	Tue, May 24, 2022	62.50	62.50	60.74	62.17
7541	NYSE	OLN	Mon, May 23, 2022	62.73	63.77	62.27	63.62
7540	NYSE	OLN	Fri, May 20, 2022	63.95	64.34	60.90	62.55
7539	NYSE	OLN	Thu, May 19, 2022	62.10	64.55	62.08	63.31
7538	NYSE	OLN	Wed, May 18, 2022	64.58	65.31	62.80	63.00
7537	NYSE	OLN	Tue, May 17, 2022	64.38	65.54	64.14	65.23
7536	NYSE	OLN	Mon, May 16, 2022	62.01	63.58	61.29	62.79
7535	NYSE	OLN	Fri, May 13, 2022	60.82	63.25	60.82	62.50
7534	NYSE	OLN	Thu, May 12, 2022	58.40	60.50	58.16	60.28
7533	NYSE	OLN	Wed, May 11, 2022	59.81	62.40	59.31	59.42
7532	NYSE	OLN	Tue, May 10, 2022	60.94	61.66	58.29	59.54
7531	NYSE	OLN	Mon, May 9, 2022	62.24	62.88	60.33	60.67
7530	NYSE	OLN	Fri, May 6, 2022	63.39	64.37	62.13	63.20
7529	NYSE	OLN	Thu, May 5, 2022	64.27	65.30	62.71	64.19
7528	NYSE	OLN	Wed, May 4, 2022	62.08	64.74	61.89	64.52
7527	NYSE	OLN	Tue, May 3, 2022	58.96	62.59	58.96	61.98
7526	NYSE	OLN	Mon, May 2, 2022	59.39	60.70	57.21	58.86
7525	NYSE	OLN	Fri, Apr 29, 2022	57.38	61.50	56.66	57.40
7524	NYSE	OLN	Thu, Apr 28, 2022	52.65	53.60	50.27	53.26
7523	NYSE	OLN	Wed, Apr 27, 2022	51.75	53.15	51.65	52.22
7522	NYSE	OLN	Tue, Apr 26, 2022	52.99	53.44	51.77	52.01
7521	NYSE	OLN	Mon, Apr 25, 2022	53.50	53.93	50.76	53.34
7520	NYSE	OLN	Fri, Apr 22, 2022	56.80	56.97	54.58	54.84
7519	NYSE	OLN	Thu, Apr 21, 2022	60.39	60.41	56.68	57.03
7518	NYSE	OLN	Wed, Apr 20, 2022	60.11	60.91	59.22	59.30
7517	NYSE	OLN	Tue, Apr 19, 2022	58.68	60.05	58.28	59.73
7516	NYSE	OLN	Mon, Apr 18, 2022	58.00	59.02	57.71	58.87
7515	NYSE	OLN	Thu, Apr 14, 2022	58.00	59.29	57.81	58.21
7514	NYSE	OLN	Wed, Apr 13, 2022	56.68	57.90	56.49	57.42
7513	NYSE	OLN	Tue, Apr 12, 2022	55.24	57.25	55.24	56.27
7512	NYSE	OLN	Mon, Apr 11, 2022	54.81	56.35	54.57	54.81
7511	NYSE	OLN	Fri, Apr 8, 2022	54.16	55.87	54.16	55.28
7510	NYSE	OLN	Thu, Apr 7, 2022	53.65	54.53	53.23	53.90
7509	NYSE	OLN	Wed, Apr 6, 2022	52.75	54.29	52.06	54.03
7508	NYSE	OLN	Tue, Apr 5, 2022	53.14	54.20	52.76	53.54
7507	NYSE	OLN	Mon, Apr 4, 2022	53.63	53.63	51.83	52.90
7506	NYSE	OLN	Fri, Apr 1, 2022	52.86	54.34	52.45	53.18
7505	NYSE	OLN	Thu, Mar 31, 2022	52.73	53.55	52.28	52.28
7504	NYSE	OLN	Wed, Mar 30, 2022	53.93	53.93	52.25	52.89
7503	NYSE	OLN	Tue, Mar 29, 2022	51.97	53.57	51.02	53.55
7502	NYSE	OLN	Mon, Mar 28, 2022	52.14	52.14	50.91	51.74
7501	NYSE	OLN	Fri, Mar 25, 2022	52.70	53.16	51.67	52.35
7500	NYSE	OLN	Thu, Mar 24, 2022	52.90	53.46	52.35	53.01
7499	NYSE	OLN	Wed, Mar 23, 2022	53.38	53.95	52.38	52.42
7498	NYSE	OLN	Tue, Mar 22, 2022	53.54	54.61	53.46	53.81
7497	NYSE	OLN	Mon, Mar 21, 2022	54.12	54.95	52.46	53.17
7496	NYSE	OLN	Fri, Mar 18, 2022	51.61	52.62	51.40	52.56
7495	NYSE	OLN	Thu, Mar 17, 2022	52.05	53.09	51.00	51.60
7494	NYSE	OLN	Wed, Mar 16, 2022	50.86	52.99	50.64	52.82
7493	NYSE	OLN	Tue, Mar 15, 2022	50.13	52.05	49.36	50.25
7492	NYSE	OLN	Mon, Mar 14, 2022	50.01	52.29	49.52	51.63
7491	NYSE	OLN	Fri, Mar 11, 2022	48.28	49.75	48.28	48.67
7490	NYSE	OLN	Thu, Mar 10, 2022	46.64	48.34	46.32	48.20
7489	NYSE	OLN	Wed, Mar 9, 2022	46.21	47.92	45.63	47.21
7488	NYSE	OLN	Tue, Mar 8, 2022	45.21	45.81	44.40	44.61
7487	NYSE	OLN	Mon, Mar 7, 2022	47.75	47.78	44.24	44.78
7486	NYSE	OLN	Fri, Mar 4, 2022	47.86	48.29	46.98	47.65
7485	NYSE	OLN	Thu, Mar 3, 2022	50.54	51.05	48.57	49.00
7484	NYSE	OLN	Wed, Mar 2, 2022	49.40	50.98	49.18	50.24
7483	NYSE	OLN	Tue, Mar 1, 2022	51.69	52.09	47.87	48.68
7482	NYSE	OLN	Mon, Feb 28, 2022	49.70	51.74	49.56	51.51
7481	NYSE	OLN	Fri, Feb 25, 2022	48.96	51.11	48.66	50.99
7480	NYSE	OLN	Thu, Feb 24, 2022	46.46	48.98	45.90	48.82
7479	NYSE	OLN	Wed, Feb 23, 2022	49.68	50.19	48.13	48.36
7478	NYSE	OLN	Tue, Feb 22, 2022	49.29	50.65	48.76	49.29
7477	NYSE	OLN	Fri, Feb 18, 2022	49.92	51.03	49.53	49.59
7476	NYSE	OLN	Thu, Feb 17, 2022	51.54	51.94	49.91	50.09
7475	NYSE	OLN	Wed, Feb 16, 2022	52.06	53.16	51.81	52.52
7474	NYSE	OLN	Tue, Feb 15, 2022	50.52	52.78	50.52	52.41
7473	NYSE	OLN	Mon, Feb 14, 2022	51.65	51.81	50.02	50.35
7472	NYSE	OLN	Fri, Feb 11, 2022	52.48	52.71	51.07	51.44
7471	NYSE	OLN	Thu, Feb 10, 2022	52.61	54.18	52.28	52.71
7470	NYSE	OLN	Wed, Feb 9, 2022	51.74	53.68	51.74	53.33
7469	NYSE	OLN	Tue, Feb 8, 2022	49.13	51.33	49.10	51.28
7468	NYSE	OLN	Mon, Feb 7, 2022	50.23	50.23	48.65	48.89
7467	NYSE	OLN	Fri, Feb 4, 2022	50.37	51.00	49.14	49.95
7466	NYSE	OLN	Thu, Feb 3, 2022	50.33	51.52	49.85	50.99
7465	NYSE	OLN	Wed, Feb 2, 2022	51.60	52.02	50.20	50.93
7464	NYSE	OLN	Tue, Feb 1, 2022	51.15	51.87	50.51	51.22
7463	NYSE	OLN	Mon, Jan 31, 2022	47.62	50.77	47.49	50.67
7462	NYSE	OLN	Fri, Jan 28, 2022	49.62	51.42	46.59	47.79
7461	NYSE	OLN	Thu, Jan 27, 2022	49.90	51.51	48.80	49.40
7460	NYSE	OLN	Wed, Jan 26, 2022	50.25	51.58	49.03	49.59
7459	NYSE	OLN	Tue, Jan 25, 2022	47.75	50.09	47.07	49.52
7458	NYSE	OLN	Mon, Jan 24, 2022	46.68	49.01	45.57	48.74
7457	NYSE	OLN	Fri, Jan 21, 2022	50.00	50.20	47.86	48.14
7456	NYSE	OLN	Thu, Jan 20, 2022	52.57	52.72	50.08	50.15
7455	NYSE	OLN	Wed, Jan 19, 2022	53.43	53.99	52.02	52.18
7454	NYSE	OLN	Tue, Jan 18, 2022	54.60	55.10	52.64	52.86
7453	NYSE	OLN	Fri, Jan 14, 2022	54.00	55.57	53.93	55.47
7452	NYSE	OLN	Thu, Jan 13, 2022	54.74	55.53	54.27	54.82
7451	NYSE	OLN	Wed, Jan 12, 2022	54.73	55.88	54.34	54.69
7450	NYSE	OLN	Tue, Jan 11, 2022	53.60	53.91	52.21	53.89
7449	NYSE	OLN	Mon, Jan 10, 2022	53.15	53.88	51.92	52.88
7448	NYSE	OLN	Fri, Jan 7, 2022	53.42	54.87	53.02	53.90
7447	NYSE	OLN	Thu, Jan 6, 2022	53.06	53.79	51.15	52.95
7446	NYSE	OLN	Wed, Jan 5, 2022	56.28	56.41	52.30	52.69
7445	NYSE	OLN	Tue, Jan 4, 2022	56.74	56.96	55.79	56.21
7444	NYSE	OLN	Mon, Jan 3, 2022	57.52	58.03	55.56	55.85
7443	NYSE	OLN	Fri, Dec 31, 2021	57.30	57.94	57.20	57.52
7442	NYSE	OLN	Thu, Dec 30, 2021	58.23	59.13	57.15	57.41
7441	NYSE	OLN	Wed, Dec 29, 2021	57.54	58.60	57.53	58.27
7440	NYSE	OLN	Tue, Dec 28, 2021	58.00	58.55	57.60	57.69
7439	NYSE	OLN	Mon, Dec 27, 2021	57.00	57.92	56.70	57.91
7438	NYSE	OLN	Thu, Dec 23, 2021	56.15	56.91	56.10	56.67
7437	NYSE	OLN	Wed, Dec 22, 2021	55.00	56.05	54.89	55.84
7436	NYSE	OLN	Tue, Dec 21, 2021	53.87	55.12	53.84	55.00
7435	NYSE	OLN	Mon, Dec 20, 2021	53.25	53.35	51.18	52.72
7434	NYSE	OLN	Fri, Dec 17, 2021	55.44	55.90	54.32	54.60
7433	NYSE	OLN	Thu, Dec 16, 2021	56.37	58.10	55.41	55.68
7432	NYSE	OLN	Wed, Dec 15, 2021	54.34	55.52	52.71	55.43
7431	NYSE	OLN	Tue, Dec 14, 2021	53.36	55.31	53.07	54.47
7430	NYSE	OLN	Mon, Dec 13, 2021	57.18	57.66	53.50	53.94
7429	NYSE	OLN	Fri, Dec 10, 2021	58.10	59.06	56.77	57.69
7428	NYSE	OLN	Thu, Dec 9, 2021	57.39	58.79	57.07	57.42
7427	NYSE	OLN	Wed, Dec 8, 2021	57.70	58.64	57.00	58.04
7426	NYSE	OLN	Tue, Dec 7, 2021	55.00	57.96	54.90	57.20
7425	NYSE	OLN	Mon, Dec 6, 2021	52.84	54.83	52.07	53.78
7424	NYSE	OLN	Fri, Dec 3, 2021	53.00	53.46	51.69	52.08
7423	NYSE	OLN	Thu, Dec 2, 2021	51.99	52.85	51.00	52.50
7422	NYSE	OLN	Wed, Dec 1, 2021	55.40	56.01	51.56	51.77
7421	NYSE	OLN	Tue, Nov 30, 2021	57.59	57.74	53.97	54.35
7420	NYSE	OLN	Mon, Nov 29, 2021	59.87	59.95	57.23	58.17
7419	NYSE	OLN	Fri, Nov 26, 2021	57.20	59.39	56.76	58.70
7418	NYSE	OLN	Wed, Nov 24, 2021	59.55	60.53	59.51	60.04
7417	NYSE	OLN	Tue, Nov 23, 2021	59.99	61.20	59.57	60.20
7416	NYSE	OLN	Mon, Nov 22, 2021	57.90	60.80	57.36	59.56
7415	NYSE	OLN	Fri, Nov 19, 2021	62.59	62.97	59.90	60.22
7414	NYSE	OLN	Thu, Nov 18, 2021	62.81	63.95	62.41	63.40
7413	NYSE	OLN	Wed, Nov 17, 2021	63.00	63.64	62.25	62.44
7412	NYSE	OLN	Tue, Nov 16, 2021	63.78	64.27	63.21	63.38
7411	NYSE	OLN	Mon, Nov 15, 2021	64.60	64.76	62.59	63.73
7410	NYSE	OLN	Fri, Nov 12, 2021	61.86	64.46	61.65	64.42
7409	NYSE	OLN	Thu, Nov 11, 2021	60.04	62.38	59.93	61.94
7408	NYSE	OLN	Wed, Nov 10, 2021	61.43	62.06	59.30	59.46
7407	NYSE	OLN	Tue, Nov 9, 2021	60.38	61.88	60.09	61.81
7406	NYSE	OLN	Mon, Nov 8, 2021	62.82	63.13	60.74	60.55
7405	NYSE	OLN	Fri, Nov 5, 2021	61.50	62.78	61.17	62.30
7404	NYSE	OLN	Thu, Nov 4, 2021	60.90	61.50	60.02	60.97
7403	NYSE	OLN	Wed, Nov 3, 2021	58.50	61.39	58.50	61.05
7402	NYSE	OLN	Tue, Nov 2, 2021	60.30	60.35	58.64	58.90
7401	NYSE	OLN	Mon, Nov 1, 2021	57.53	59.37	57.41	59.07
7400	NYSE	OLN	Fri, Oct 29, 2021	56.30	57.39	55.75	56.98
7399	NYSE	OLN	Thu, Oct 28, 2021	56.71	57.48	56.22	56.65
7398	NYSE	OLN	Wed, Oct 27, 2021	57.85	57.93	55.05	55.14
7397	NYSE	OLN	Tue, Oct 26, 2021	58.25	59.20	57.33	58.06
7396	NYSE	OLN	Mon, Oct 25, 2021	58.85	58.85	57.29	58.00
7395	NYSE	OLN	Fri, Oct 22, 2021	51.85	56.41	51.61	56.40
7394	NYSE	OLN	Thu, Oct 21, 2021	51.84	51.89	50.29	51.57
7393	NYSE	OLN	Wed, Oct 20, 2021	50.77	52.68	50.56	52.06
7392	NYSE	OLN	Tue, Oct 19, 2021	51.26	51.75	50.41	50.64
7391	NYSE	OLN	Mon, Oct 18, 2021	49.88	52.55	49.24	51.26
7390	NYSE	OLN	Fri, Oct 15, 2021	49.43	49.96	48.87	49.21
7389	NYSE	OLN	Thu, Oct 14, 2021	50.08	50.21	48.55	48.66
7388	NYSE	OLN	Wed, Oct 13, 2021	50.55	50.67	48.80	49.44
7387	NYSE	OLN	Tue, Oct 12, 2021	49.84	50.89	49.73	50.26
7386	NYSE	OLN	Mon, Oct 11, 2021	49.65	51.30	49.58	49.85
7385	NYSE	OLN	Fri, Oct 8, 2021	50.21	50.58	49.25	49.33
7384	NYSE	OLN	Thu, Oct 7, 2021	49.01	50.70	49.01	49.58
7383	NYSE	OLN	Wed, Oct 6, 2021	48.85	49.67	47.42	48.56
7382	NYSE	OLN	Tue, Oct 5, 2021	49.41	50.25	48.36	50.09
7381	NYSE	OLN	Mon, Oct 4, 2021	49.31	50.07	48.36	48.72
7380	NYSE	OLN	Fri, Oct 1, 2021	48.55	49.88	47.94	49.31
7379	NYSE	OLN	Thu, Sep 30, 2021	49.25	49.57	48.24	48.25
7378	NYSE	OLN	Wed, Sep 29, 2021	50.20	50.37	48.33	49.02
7377	NYSE	OLN	Tue, Sep 28, 2021	50.70	51.06	49.52	49.65
7376	NYSE	OLN	Mon, Sep 27, 2021	49.45	51.93	49.45	50.74
7375	NYSE	OLN	Fri, Sep 24, 2021	48.70	50.02	48.59	49.24
7374	NYSE	OLN	Thu, Sep 23, 2021	48.06	49.98	47.92	49.63
7373	NYSE	OLN	Wed, Sep 22, 2021	45.57	47.98	45.57	47.30
7372	NYSE	OLN	Tue, Sep 21, 2021	46.24	46.49	44.30	44.64
7371	NYSE	OLN	Mon, Sep 20, 2021	45.80	46.87	44.55	45.48
7370	NYSE	OLN	Fri, Sep 17, 2021	48.50	48.78	47.78	48.49
7369	NYSE	OLN	Thu, Sep 16, 2021	49.60	49.90	48.72	48.82
7368	NYSE	OLN	Wed, Sep 15, 2021	48.41	49.78	48.33	49.75
7367	NYSE	OLN	Tue, Sep 14, 2021	49.25	49.38	47.89	48.04
7366	NYSE	OLN	Mon, Sep 13, 2021	48.76	49.35	48.02	48.66
7365	NYSE	OLN	Fri, Sep 10, 2021	48.27	48.76	48.01	48.13
7364	NYSE	OLN	Thu, Sep 9, 2021	47.00	48.06	46.62	47.59
7363	NYSE	OLN	Wed, Sep 8, 2021	48.16	48.45	46.79	47.44
7362	NYSE	OLN	Tue, Sep 7, 2021	48.37	48.93	47.86	48.20
7361	NYSE	OLN	Fri, Sep 3, 2021	49.23	49.43	47.37	48.54
7360	NYSE	OLN	Thu, Sep 2, 2021	50.34	50.55	49.12	49.19
7359	NYSE	OLN	Wed, Sep 1, 2021	49.96	52.01	49.13	51.99
7358	NYSE	OLN	Tue, Aug 31, 2021	50.12	50.38	49.34	49.84
7357	NYSE	OLN	Mon, Aug 30, 2021	50.59	50.86	49.76	50.53
7356	NYSE	OLN	Fri, Aug 27, 2021	48.13	51.15	48.13	50.64
7355	NYSE	OLN	Thu, Aug 26, 2021	47.29	47.93	46.78	47.87
7354	NYSE	OLN	Wed, Aug 25, 2021	46.45	47.73	46.07	47.25
7353	NYSE	OLN	Tue, Aug 24, 2021	45.43	46.71	45.43	46.52
7352	NYSE	OLN	Mon, Aug 23, 2021	45.30	45.73	45.01	45.27
7351	NYSE	OLN	Fri, Aug 20, 2021	43.22	44.66	43.06	44.59
7350	NYSE	OLN	Thu, Aug 19, 2021	44.25	45.24	43.03	43.25
7349	NYSE	OLN	Wed, Aug 18, 2021	45.92	46.66	45.39	45.43
7348	NYSE	OLN	Tue, Aug 17, 2021	47.00	47.42	45.33	46.00
7347	NYSE	OLN	Mon, Aug 16, 2021	48.17	48.39	47.15	47.70
7346	NYSE	OLN	Fri, Aug 13, 2021	48.15	49.73	47.99	48.91
7345	NYSE	OLN	Thu, Aug 12, 2021	48.34	48.40	47.02	48.14
7344	NYSE	OLN	Wed, Aug 11, 2021	47.28	48.20	46.77	48.17
7343	NYSE	OLN	Tue, Aug 10, 2021	45.14	47.45	45.00	47.38
7342	NYSE	OLN	Mon, Aug 9, 2021	45.78	46.11	44.83	45.21
7341	NYSE	OLN	Fri, Aug 6, 2021	46.84	47.44	46.20	46.26
7340	NYSE	OLN	Thu, Aug 5, 2021	45.92	46.61	45.52	46.17
7339	NYSE	OLN	Wed, Aug 4, 2021	46.33	46.92	45.37	45.41
7338	NYSE	OLN	Tue, Aug 3, 2021	46.54	47.00	45.06	46.96
7337	NYSE	OLN	Mon, Aug 2, 2021	47.36	48.89	46.44	46.44
7336	NYSE	OLN	Fri, Jul 30, 2021	48.07	48.88	46.75	47.03
7335	NYSE	OLN	Thu, Jul 29, 2021	47.45	48.29	46.55	48.09
7334	NYSE	OLN	Wed, Jul 28, 2021	43.72	46.70	43.39	46.25
7333	NYSE	OLN	Tue, Jul 27, 2021	43.77	44.47	43.10	44.28
7332	NYSE	OLN	Mon, Jul 26, 2021	43.66	44.27	43.29	44.22
7331	NYSE	OLN	Fri, Jul 23, 2021	44.15	44.37	43.17	43.41
7330	NYSE	OLN	Thu, Jul 22, 2021	44.31	44.50	43.06	43.71
7329	NYSE	OLN	Wed, Jul 21, 2021	43.77	44.49	43.37	44.32
7328	NYSE	OLN	Tue, Jul 20, 2021	41.17	43.19	41.05	42.91
7327	NYSE	OLN	Mon, Jul 19, 2021	40.85	41.30	39.90	40.91
7326	NYSE	OLN	Fri, Jul 16, 2021	44.13	44.13	42.15	42.30
7325	NYSE	OLN	Thu, Jul 15, 2021	42.77	43.81	42.61	42.90
7324	NYSE	OLN	Wed, Jul 14, 2021	44.55	45.34	43.35	43.39
7323	NYSE	OLN	Tue, Jul 13, 2021	45.16	45.16	43.23	43.87
7322	NYSE	OLN	Mon, Jul 12, 2021	43.99	45.25	43.33	45.00
7321	NYSE	OLN	Fri, Jul 9, 2021	44.26	44.99	43.95	44.59
7320	NYSE	OLN	Thu, Jul 8, 2021	42.50	43.86	42.33	43.07
7319	NYSE	OLN	Wed, Jul 7, 2021	43.52	44.80	42.90	44.39
7318	NYSE	OLN	Tue, Jul 6, 2021	45.82	46.19	43.73	43.78
7317	NYSE	OLN	Fri, Jul 2, 2021	46.53	46.99	45.57	46.00
7316	NYSE	OLN	Thu, Jul 1, 2021	47.00	47.20	46.17	46.50
7315	NYSE	OLN	Wed, Jun 30, 2021	45.88	46.47	45.80	46.26
7314	NYSE	OLN	Tue, Jun 29, 2021	47.09	47.42	45.82	46.18
7313	NYSE	OLN	Mon, Jun 28, 2021	46.52	46.68	45.20	46.48
7312	NYSE	OLN	Fri, Jun 25, 2021	47.10	47.90	46.61	46.66
7311	NYSE	OLN	Thu, Jun 24, 2021	47.03	47.32	45.96	46.98
7310	NYSE	OLN	Wed, Jun 23, 2021	46.90	47.28	46.43	46.64
7309	NYSE	OLN	Tue, Jun 22, 2021	46.39	46.75	45.45	46.21
7308	NYSE	OLN	Mon, Jun 21, 2021	45.38	46.41	45.23	46.18
7307	NYSE	OLN	Fri, Jun 18, 2021	44.03	45.50	43.50	44.35
7306	NYSE	OLN	Thu, Jun 17, 2021	47.15	47.30	43.92	44.94
7305	NYSE	OLN	Wed, Jun 16, 2021	48.18	48.63	46.77	47.69
7304	NYSE	OLN	Tue, Jun 15, 2021	48.86	49.17	47.92	48.75
7303	NYSE	OLN	Mon, Jun 14, 2021	49.96	50.20	47.83	47.94
7302	NYSE	OLN	Fri, Jun 11, 2021	48.86	49.47	48.47	48.82
7301	NYSE	OLN	Thu, Jun 10, 2021	49.29	49.72	47.96	48.25
7300	NYSE	OLN	Wed, Jun 9, 2021	49.24	49.45	48.03	48.29
7299	NYSE	OLN	Tue, Jun 8, 2021	48.67	50.10	47.87	49.62
7298	NYSE	OLN	Mon, Jun 7, 2021	49.95	50.41	48.43	48.67
7297	NYSE	OLN	Fri, Jun 4, 2021	50.14	50.20	49.12	50.01
7296	NYSE	OLN	Thu, Jun 3, 2021	49.28	50.28	48.50	49.73
7295	NYSE	OLN	Wed, Jun 2, 2021	50.95	51.00	49.34	49.62
7294	NYSE	OLN	Tue, Jun 1, 2021	49.77	51.04	49.13	50.94
7293	NYSE	OLN	Fri, May 28, 2021	49.23	49.23	48.06	48.89
7292	NYSE	OLN	Thu, May 27, 2021	48.42	49.81	48.42	49.24
7291	NYSE	OLN	Wed, May 26, 2021	47.64	48.24	46.75	47.77
7290	NYSE	OLN	Tue, May 25, 2021	47.92	49.08	47.56	47.71
7289	NYSE	OLN	Mon, May 24, 2021	47.27	48.50	47.00	47.75
7288	NYSE	OLN	Fri, May 21, 2021	46.25	47.43	46.20	46.79
7287	NYSE	OLN	Thu, May 20, 2021	45.55	45.96	44.91	45.67
7286	NYSE	OLN	Wed, May 19, 2021	45.46	45.46	43.83	45.37
7285	NYSE	OLN	Tue, May 18, 2021	47.17	47.75	45.51	45.55
7284	NYSE	OLN	Mon, May 17, 2021	46.42	47.15	45.59	47.03
7283	NYSE	OLN	Fri, May 14, 2021	45.50	46.86	45.19	46.79
7282	NYSE	OLN	Thu, May 13, 2021	44.46	46.29	44.30	44.99
7281	NYSE	OLN	Wed, May 12, 2021	46.60	46.71	43.89	44.04
7280	NYSE	OLN	Tue, May 11, 2021	44.09	46.98	43.78	46.93
7279	NYSE	OLN	Mon, May 10, 2021	46.47	47.13	45.51	45.52
7278	NYSE	OLN	Fri, May 7, 2021	45.50	46.92	45.01	46.54
7277	NYSE	OLN	Thu, May 6, 2021	46.69	46.90	44.22	46.23
7276	NYSE	OLN	Wed, May 5, 2021	46.00	47.00	45.22	46.68
7275	NYSE	OLN	Tue, May 4, 2021	44.43	45.74	43.60	45.62
7274	NYSE	OLN	Mon, May 3, 2021	43.85	45.42	42.94	44.75
7273	NYSE	OLN	Fri, Apr 30, 2021	43.81	45.00	42.82	43.03
7272	NYSE	OLN	Thu, Apr 29, 2021	43.29	44.39	43.13	44.04
7271	NYSE	OLN	Wed, Apr 28, 2021	42.97	43.85	41.38	42.14
7270	NYSE	OLN	Tue, Apr 27, 2021	41.45	42.05	41.00	42.05
7269	NYSE	OLN	Mon, Apr 26, 2021	41.08	42.14	40.94	41.58
7268	NYSE	OLN	Fri, Apr 23, 2021	40.11	41.24	39.21	40.94
7267	NYSE	OLN	Thu, Apr 22, 2021	41.10	41.32	39.51	39.53
7266	NYSE	OLN	Wed, Apr 21, 2021	38.82	41.47	38.36	41.29
7265	NYSE	OLN	Tue, Apr 20, 2021	41.57	41.57	39.01	39.50
7264	NYSE	OLN	Mon, Apr 19, 2021	41.75	42.58	41.29	41.97
7263	NYSE	OLN	Fri, Apr 16, 2021	42.90	43.32	41.95	41.99
7262	NYSE	OLN	Thu, Apr 15, 2021	40.80	42.59	40.39	42.17
7261	NYSE	OLN	Wed, Apr 14, 2021	39.83	41.19	39.79	40.27
7260	NYSE	OLN	Tue, Apr 13, 2021	40.80	40.95	39.19	39.75
7259	NYSE	OLN	Mon, Apr 12, 2021	40.00	41.06	39.90	41.03
7258	NYSE	OLN	Fri, Apr 9, 2021	38.67	39.81	38.44	39.75
7257	NYSE	OLN	Thu, Apr 8, 2021	39.10	39.15	38.13	38.80
7256	NYSE	OLN	Wed, Apr 7, 2021	39.40	39.90	38.45	39.13
7255	NYSE	OLN	Tue, Apr 6, 2021	39.53	40.50	39.30	39.61
7254	NYSE	OLN	Mon, Apr 5, 2021	39.90	40.38	39.29	39.62
7253	NYSE	OLN	Thu, Apr 1, 2021	38.66	39.61	38.15	39.26
7252	NYSE	OLN	Wed, Mar 31, 2021	37.99	38.68	36.85	37.97
7251	NYSE	OLN	Tue, Mar 30, 2021	38.68	39.13	37.67	38.14
7250	NYSE	OLN	Mon, Mar 29, 2021	38.97	40.67	38.34	38.67
7249	NYSE	OLN	Fri, Mar 26, 2021	39.23	39.95	37.77	38.82
7248	NYSE	OLN	Thu, Mar 25, 2021	35.03	36.44	34.15	36.32
7247	NYSE	OLN	Wed, Mar 24, 2021	35.85	36.92	35.67	35.91
7246	NYSE	OLN	Tue, Mar 23, 2021	37.23	37.50	34.65	35.12
7245	NYSE	OLN	Mon, Mar 22, 2021	39.87	39.94	37.15	37.77
7244	NYSE	OLN	Fri, Mar 19, 2021	38.85	41.11	38.15	39.81
7243	NYSE	OLN	Thu, Mar 18, 2021	39.92	42.27	38.77	38.96
7242	NYSE	OLN	Wed, Mar 17, 2021	35.98	37.98	35.48	37.98
7241	NYSE	OLN	Tue, Mar 16, 2021	34.00	36.11	33.75	35.48
7240	NYSE	OLN	Mon, Mar 15, 2021	33.41	33.64	32.76	33.63
7239	NYSE	OLN	Fri, Mar 12, 2021	33.20	33.83	32.90	33.30
7238	NYSE	OLN	Thu, Mar 11, 2021	33.66	34.20	32.93	33.29
7237	NYSE	OLN	Wed, Mar 10, 2021	32.27	33.60	31.89	33.28
7236	NYSE	OLN	Tue, Mar 9, 2021	31.69	32.54	31.16	32.08
7235	NYSE	OLN	Mon, Mar 8, 2021	31.50	32.14	31.24	31.33
7234	NYSE	OLN	Fri, Mar 5, 2021	30.37	31.26	29.36	31.14
7233	NYSE	OLN	Thu, Mar 4, 2021	30.95	31.34	28.86	29.70
7232	NYSE	OLN	Wed, Mar 3, 2021	31.66	31.88	31.00	31.00
7231	NYSE	OLN	Tue, Mar 2, 2021	31.70	32.00	31.32	31.71
7230	NYSE	OLN	Mon, Mar 1, 2021	31.62	32.92	31.50	31.86
7229	NYSE	OLN	Fri, Feb 26, 2021	31.01	31.53	30.31	30.74
7228	NYSE	OLN	Thu, Feb 25, 2021	33.00	33.39	31.23	31.32
7227	NYSE	OLN	Wed, Feb 24, 2021	31.28	33.01	31.28	32.99
7226	NYSE	OLN	Tue, Feb 23, 2021	31.05	31.39	30.02	31.22
7225	NYSE	OLN	Mon, Feb 22, 2021	31.56	32.34	30.86	31.58
7224	NYSE	OLN	Fri, Feb 19, 2021	28.36	29.99	28.36	29.98
7223	NYSE	OLN	Thu, Feb 18, 2021	28.52	29.00	28.02	28.08
7222	NYSE	OLN	Wed, Feb 17, 2021	29.22	29.45	28.52	28.86
7221	NYSE	OLN	Tue, Feb 16, 2021	29.01	29.63	28.97	29.61
7220	NYSE	OLN	Fri, Feb 12, 2021	28.85	29.47	28.51	28.70
7219	NYSE	OLN	Thu, Feb 11, 2021	28.20	28.96	28.03	28.92
7218	NYSE	OLN	Wed, Feb 10, 2021	28.37	28.65	27.72	28.27
7217	NYSE	OLN	Tue, Feb 9, 2021	27.84	28.33	27.30	28.23
7216	NYSE	OLN	Mon, Feb 8, 2021	27.65	28.16	27.48	28.04
7215	NYSE	OLN	Fri, Feb 5, 2021	27.51	28.19	27.07	27.26
7214	NYSE	OLN	Thu, Feb 4, 2021	27.05	27.37	26.75	27.36
7213	NYSE	OLN	Wed, Feb 3, 2021	26.85	27.55	26.53	27.02
7212	NYSE	OLN	Tue, Feb 2, 2021	26.55	26.99	25.71	26.64
7211	NYSE	OLN	Mon, Feb 1, 2021	25.09	26.28	24.87	26.24
7210	NYSE	OLN	Fri, Jan 29, 2021	25.63	26.96	23.89	23.91
7209	NYSE	OLN	Thu, Jan 28, 2021	24.27	25.13	23.65	24.98
7208	NYSE	OLN	Wed, Jan 27, 2021	23.89	24.45	22.76	23.85
7207	NYSE	OLN	Tue, Jan 26, 2021	25.85	25.89	24.62	24.72
7206	NYSE	OLN	Mon, Jan 25, 2021	25.71	25.90	24.59	25.35
7205	NYSE	OLN	Fri, Jan 22, 2021	25.49	25.97	24.88	25.93
7204	NYSE	OLN	Thu, Jan 21, 2021	26.71	26.83	26.05	26.12
7203	NYSE	OLN	Wed, Jan 20, 2021	26.87	27.15	26.23	26.43
7202	NYSE	OLN	Tue, Jan 19, 2021	26.50	26.68	26.06	26.63
7201	NYSE	OLN	Fri, Jan 15, 2021	26.66	26.77	25.96	26.06
7200	NYSE	OLN	Thu, Jan 14, 2021	27.63	27.81	27.00	27.09
7199	NYSE	OLN	Wed, Jan 13, 2021	28.06	28.17	27.04	27.31
7198	NYSE	OLN	Tue, Jan 12, 2021	27.27	28.14	27.11	28.07
7197	NYSE	OLN	Mon, Jan 11, 2021	26.03	27.23	25.84	27.04
7196	NYSE	OLN	Fri, Jan 8, 2021	27.14	27.32	26.11	26.45
7195	NYSE	OLN	Thu, Jan 7, 2021	27.78	28.30	26.90	27.16
7194	NYSE	OLN	Wed, Jan 6, 2021	25.80	27.84	25.80	27.33
7193	NYSE	OLN	Tue, Jan 5, 2021	24.27	25.46	24.27	25.41
7192	NYSE	OLN	Mon, Jan 4, 2021	24.84	25.09	24.06	24.28
7191	NYSE	OLN	Thu, Dec 31, 2020	24.88	25.15	24.53	24.56
7190	NYSE	OLN	Wed, Dec 30, 2020	24.49	25.02	24.49	24.92
7189	NYSE	OLN	Tue, Dec 29, 2020	24.90	25.01	24.14	24.45
7188	NYSE	OLN	Mon, Dec 28, 2020	26.15	26.18	24.74	24.77
7187	NYSE	OLN	Thu, Dec 24, 2020	26.24	26.34	25.69	25.95
7186	NYSE	OLN	Wed, Dec 23, 2020	25.90	26.43	25.82	26.15
7185	NYSE	OLN	Tue, Dec 22, 2020	26.10	26.19	25.68	25.72
7184	NYSE	OLN	Mon, Dec 21, 2020	25.14	26.00	25.06	25.85
7183	NYSE	OLN	Fri, Dec 18, 2020	25.60	26.06	25.43	25.78
7182	NYSE	OLN	Thu, Dec 17, 2020	24.76	25.73	24.53	25.67
7181	NYSE	OLN	Wed, Dec 16, 2020	23.89	24.03	23.46	23.99
7180	NYSE	OLN	Tue, Dec 15, 2020	22.88	23.69	22.88	23.69
7179	NYSE	OLN	Mon, Dec 14, 2020	24.14	24.25	22.66	22.77
7178	NYSE	OLN	Fri, Dec 11, 2020	23.40	23.95	23.29	23.84
7177	NYSE	OLN	Thu, Dec 10, 2020	23.71	23.91	23.29	23.68
7176	NYSE	OLN	Wed, Dec 9, 2020	23.61	24.06	23.23	23.55
7175	NYSE	OLN	Tue, Dec 8, 2020	22.19	22.84	22.19	22.60
7174	NYSE	OLN	Mon, Dec 7, 2020	22.75	22.84	22.40	22.46
7173	NYSE	OLN	Fri, Dec 4, 2020	22.04	22.85	21.90	22.84
7172	NYSE	OLN	Thu, Dec 3, 2020	22.21	22.46	21.87	21.89
7171	NYSE	OLN	Wed, Dec 2, 2020	21.50	22.17	21.30	21.92
7170	NYSE	OLN	Tue, Dec 1, 2020	22.65	22.65	21.47	21.62
7169	NYSE	OLN	Mon, Nov 30, 2020	22.66	22.87	21.89	21.89
7168	NYSE	OLN	Fri, Nov 27, 2020	22.90	23.21	22.42	22.72
7167	NYSE	OLN	Wed, Nov 25, 2020	23.09	23.43	22.76	23.12
7166	NYSE	OLN	Tue, Nov 24, 2020	23.00	23.66	22.93	23.32
7165	NYSE	OLN	Mon, Nov 23, 2020	21.98	22.94	21.92	22.52
7164	NYSE	OLN	Fri, Nov 20, 2020	21.15	21.71	20.93	21.44
7163	NYSE	OLN	Thu, Nov 19, 2020	21.34	21.59	20.89	21.16
7162	NYSE	OLN	Wed, Nov 18, 2020	21.95	22.32	21.33	21.34
7161	NYSE	OLN	Tue, Nov 17, 2020	21.34	21.99	21.17	21.95
7160	NYSE	OLN	Mon, Nov 16, 2020	21.44	21.66	21.04	21.33
7159	NYSE	OLN	Fri, Nov 13, 2020	20.85	21.25	20.70	20.98
7158	NYSE	OLN	Thu, Nov 12, 2020	21.70	22.12	20.56	20.70
7157	NYSE	OLN	Wed, Nov 11, 2020	22.22	22.90	21.68	21.98
7156	NYSE	OLN	Tue, Nov 10, 2020	20.94	22.39	20.59	21.90
7155	NYSE	OLN	Mon, Nov 9, 2020	21.92	22.57	20.13	20.44
7154	NYSE	OLN	Fri, Nov 6, 2020	20.66	21.60	20.24	20.66
7153	NYSE	OLN	Thu, Nov 5, 2020	17.74	20.40	17.74	20.28
7152	NYSE	OLN	Wed, Nov 4, 2020	18.20	18.30	17.27	17.66
7151	NYSE	OLN	Tue, Nov 3, 2020	17.58	18.51	17.41	18.37
7150	NYSE	OLN	Mon, Nov 2, 2020	16.76	17.48	16.65	17.30
7149	NYSE	OLN	Fri, Oct 30, 2020	16.83	17.00	16.28	16.55
7148	NYSE	OLN	Thu, Oct 29, 2020	16.16	16.93	16.14	16.87
7147	NYSE	OLN	Wed, Oct 28, 2020	16.19	16.48	16.03	16.30
7146	NYSE	OLN	Tue, Oct 27, 2020	16.78	16.84	16.43	16.63
7145	NYSE	OLN	Mon, Oct 26, 2020	17.01	17.18	16.70	16.91
7144	NYSE	OLN	Fri, Oct 23, 2020	16.98	17.43	16.90	17.21
7143	NYSE	OLN	Thu, Oct 22, 2020	16.71	16.91	16.23	16.83
7142	NYSE	OLN	Wed, Oct 21, 2020	17.50	17.60	16.55	16.59
7141	NYSE	OLN	Tue, Oct 20, 2020	17.90	18.30	17.44	17.64
7140	NYSE	OLN	Mon, Oct 19, 2020	17.58	18.17	17.44	17.66
7139	NYSE	OLN	Fri, Oct 16, 2020	17.29	17.32	16.99	17.20
7138	NYSE	OLN	Thu, Oct 15, 2020	17.13	17.33	16.86	17.20
7137	NYSE	OLN	Wed, Oct 14, 2020	16.49	17.65	16.32	17.56
7136	NYSE	OLN	Tue, Oct 13, 2020	15.64	16.29	15.50	16.19
7135	NYSE	OLN	Mon, Oct 12, 2020	15.60	15.71	15.31	15.71
7134	NYSE	OLN	Fri, Oct 9, 2020	15.85	16.05	15.36	15.37
7133	NYSE	OLN	Thu, Oct 8, 2020	14.87	15.80	14.80	15.74
7132	NYSE	OLN	Wed, Oct 7, 2020	14.56	14.76	14.34	14.65
7131	NYSE	OLN	Tue, Oct 6, 2020	13.71	14.83	13.63	14.30
7130	NYSE	OLN	Mon, Oct 5, 2020	13.16	13.59	13.09	13.51
7129	NYSE	OLN	Fri, Oct 2, 2020	12.15	13.01	12.14	12.93
7128	NYSE	OLN	Thu, Oct 1, 2020	12.39	12.66	12.35	12.48
7127	NYSE	OLN	Wed, Sep 30, 2020	12.28	12.75	12.28	12.38
7126	NYSE	OLN	Tue, Sep 29, 2020	12.22	12.49	12.13	12.21
7125	NYSE	OLN	Mon, Sep 28, 2020	12.23	12.48	12.10	12.25
7124	NYSE	OLN	Fri, Sep 25, 2020	11.67	12.14	11.58	12.11
7123	NYSE	OLN	Thu, Sep 24, 2020	12.18	12.27	11.51	11.75
7122	NYSE	OLN	Wed, Sep 23, 2020	12.41	12.82	12.32	12.34
7121	NYSE	OLN	Tue, Sep 22, 2020	12.91	13.02	12.18	12.45
7120	NYSE	OLN	Mon, Sep 21, 2020	13.18	13.66	12.59	12.95
7119	NYSE	OLN	Fri, Sep 18, 2020	12.49	12.73	12.18	12.66
7118	NYSE	OLN	Thu, Sep 17, 2020	11.54	12.59	11.42	12.37
7117	NYSE	OLN	Wed, Sep 16, 2020	11.61	11.91	11.36	11.70
7116	NYSE	OLN	Tue, Sep 15, 2020	11.46	11.76	11.37	11.55
7115	NYSE	OLN	Mon, Sep 14, 2020	11.44	11.49	11.26	11.42
7114	NYSE	OLN	Fri, Sep 11, 2020	11.40	11.47	11.12	11.38
7113	NYSE	OLN	Thu, Sep 10, 2020	11.43	11.50	11.12	11.29
7112	NYSE	OLN	Wed, Sep 9, 2020	12.03	12.03	11.41	11.46
7111	NYSE	OLN	Tue, Sep 8, 2020	11.82	12.01	11.46	11.89
7110	NYSE	OLN	Fri, Sep 4, 2020	11.69	12.15	11.57	12.09
7109	NYSE	OLN	Thu, Sep 3, 2020	11.99	12.23	11.37	11.45
7108	NYSE	OLN	Wed, Sep 2, 2020	12.00	12.10	11.81	12.07
7107	NYSE	OLN	Tue, Sep 1, 2020	11.17	11.88	10.99	11.87
7106	NYSE	OLN	Mon, Aug 31, 2020	11.60	11.63	11.22	11.25
7105	NYSE	OLN	Fri, Aug 28, 2020	11.75	11.75	11.15	11.68
7104	NYSE	OLN	Thu, Aug 27, 2020	11.55	11.67	11.05	11.66
7103	NYSE	OLN	Wed, Aug 26, 2020	11.05	11.64	11.04	11.54
7102	NYSE	OLN	Tue, Aug 25, 2020	10.85	11.02	10.67	11.00
7101	NYSE	OLN	Mon, Aug 24, 2020	9.84	10.82	9.81	10.82
7100	NYSE	OLN	Fri, Aug 21, 2020	10.05	10.14	9.67	9.79
7099	NYSE	OLN	Thu, Aug 20, 2020	10.00	10.24	9.90	10.12
7098	NYSE	OLN	Wed, Aug 19, 2020	10.75	10.76	10.06	10.09
7097	NYSE	OLN	Tue, Aug 18, 2020	11.16	11.33	10.79	10.84
7096	NYSE	OLN	Mon, Aug 17, 2020	11.44	11.50	10.69	10.87
7095	NYSE	OLN	Fri, Aug 14, 2020	11.37	11.60	11.29	11.48
7094	NYSE	OLN	Thu, Aug 13, 2020	11.58	11.69	11.27	11.34
7093	NYSE	OLN	Wed, Aug 12, 2020	11.40	11.64	11.11	11.54
7092	NYSE	OLN	Tue, Aug 11, 2020	11.54	11.71	11.16	11.19
7091	NYSE	OLN	Mon, Aug 10, 2020	10.83	11.40	10.79	11.29
7090	NYSE	OLN	Fri, Aug 7, 2020	11.02	11.05	10.62	11.00
7089	NYSE	OLN	Thu, Aug 6, 2020	11.27	11.54	10.71	11.14
7088	NYSE	OLN	Wed, Aug 5, 2020	11.75	12.28	11.70	12.12
7087	NYSE	OLN	Tue, Aug 4, 2020	11.36	11.57	11.19	11.45
7086	NYSE	OLN	Mon, Aug 3, 2020	11.34	11.50	11.26	11.38
7085	NYSE	OLN	Fri, Jul 31, 2020	11.41	11.49	11.08	11.24
7084	NYSE	OLN	Thu, Jul 30, 2020	11.75	11.77	11.23	11.44
7083	NYSE	OLN	Wed, Jul 29, 2020	11.96	12.03	11.76	11.96
7082	NYSE	OLN	Tue, Jul 28, 2020	12.25	12.36	11.79	11.85
7081	NYSE	OLN	Mon, Jul 27, 2020	11.86	12.30	11.70	12.26
7080	NYSE	OLN	Fri, Jul 24, 2020	11.94	11.99	11.75	11.77
7079	NYSE	OLN	Thu, Jul 23, 2020	11.97	12.13	11.76	11.90
7078	NYSE	OLN	Wed, Jul 22, 2020	12.01	12.11	11.86	12.05
7077	NYSE	OLN	Tue, Jul 21, 2020	11.77	12.17	11.75	12.06
7076	NYSE	OLN	Mon, Jul 20, 2020	12.00	12.11	11.58	11.62
7075	NYSE	OLN	Fri, Jul 17, 2020	12.15	12.33	12.04	12.12
7074	NYSE	OLN	Thu, Jul 16, 2020	12.40	12.52	12.01	12.12
7073	NYSE	OLN	Wed, Jul 15, 2020	11.86	12.64	11.86	12.58
7072	NYSE	OLN	Tue, Jul 14, 2020	11.09	11.54	10.89	11.50
7071	NYSE	OLN	Mon, Jul 13, 2020	11.33	11.45	11.01	11.13
7070	NYSE	OLN	Fri, Jul 10, 2020	10.54	11.21	10.54	11.13
7069	NYSE	OLN	Thu, Jul 9, 2020	10.82	10.87	10.12	10.55
7068	NYSE	OLN	Wed, Jul 8, 2020	11.05	11.24	10.87	10.96
7067	NYSE	OLN	Tue, Jul 7, 2020	11.19	11.41	11.01	11.04
7066	NYSE	OLN	Mon, Jul 6, 2020	11.65	11.65	11.19	11.38
7065	NYSE	OLN	Thu, Jul 2, 2020	11.29	11.58	11.08	11.30
7064	NYSE	OLN	Wed, Jul 1, 2020	11.50	11.66	10.94	10.96
7063	NYSE	OLN	Tue, Jun 30, 2020	11.20	11.55	11.04	11.49
7062	NYSE	OLN	Mon, Jun 29, 2020	11.20	11.73	11.10	11.28
7061	NYSE	OLN	Fri, Jun 26, 2020	11.30	11.47	10.83	10.84
7060	NYSE	OLN	Thu, Jun 25, 2020	11.19	11.47	11.01	11.44
7059	NYSE	OLN	Wed, Jun 24, 2020	12.00	12.05	11.30	11.31
7058	NYSE	OLN	Tue, Jun 23, 2020	12.58	12.58	12.12	12.20
7057	NYSE	OLN	Mon, Jun 22, 2020	12.87	12.87	12.29	12.36
7056	NYSE	OLN	Fri, Jun 19, 2020	12.89	13.11	12.34	12.88
7055	NYSE	OLN	Thu, Jun 18, 2020	12.69	12.94	12.56	12.65
7054	NYSE	OLN	Wed, Jun 17, 2020	13.21	13.33	12.88	12.88
7053	NYSE	OLN	Tue, Jun 16, 2020	13.68	13.68	12.81	13.17
7052	NYSE	OLN	Mon, Jun 15, 2020	12.50	13.18	12.15	12.92
7051	NYSE	OLN	Fri, Jun 12, 2020	13.60	13.60	12.51	13.15
7050	NYSE	OLN	Thu, Jun 11, 2020	12.55	13.07	12.40	12.76
7049	NYSE	OLN	Wed, Jun 10, 2020	14.90	14.90	13.27	13.40
7048	NYSE	OLN	Tue, Jun 9, 2020	14.88	15.19	14.56	15.01
7047	NYSE	OLN	Mon, Jun 8, 2020	14.90	15.59	14.69	15.57
7046	NYSE	OLN	Fri, Jun 5, 2020	14.88	15.19	14.28	14.53
7045	NYSE	OLN	Thu, Jun 4, 2020	13.26	14.12	13.13	14.11
7044	NYSE	OLN	Wed, Jun 3, 2020	13.67	13.79	13.30	13.36
7043	NYSE	OLN	Tue, Jun 2, 2020	12.77	13.54	12.68	13.28
7042	NYSE	OLN	Mon, Jun 1, 2020	12.46	12.98	12.21	12.52
7041	NYSE	OLN	Fri, May 29, 2020	11.84	12.17	11.78	12.03
7040	NYSE	OLN	Thu, May 28, 2020	12.40	12.44	11.66	11.96
7039	NYSE	OLN	Wed, May 27, 2020	11.50	12.31	11.45	12.24
7038	NYSE	OLN	Tue, May 26, 2020	11.63	11.65	11.16	11.21
7037	NYSE	OLN	Fri, May 22, 2020	11.03	11.17	10.75	11.11
7036	NYSE	OLN	Thu, May 21, 2020	11.33	11.51	10.97	11.12
7035	NYSE	OLN	Wed, May 20, 2020	11.61	11.71	11.14	11.46
7034	NYSE	OLN	Tue, May 19, 2020	11.92	11.92	11.30	11.32
7033	NYSE	OLN	Mon, May 18, 2020	11.83	12.50	11.71	11.92
7032	NYSE	OLN	Fri, May 15, 2020	11.27	11.40	10.79	11.10
7031	NYSE	OLN	Thu, May 14, 2020	10.88	11.55	10.40	11.34
7030	NYSE	OLN	Wed, May 13, 2020	12.31	12.41	11.24	11.29
7029	NYSE	OLN	Tue, May 12, 2020	12.74	13.21	12.43	12.45
7028	NYSE	OLN	Mon, May 11, 2020	11.84	12.74	11.52	12.67
7027	NYSE	OLN	Fri, May 8, 2020	11.46	12.27	11.45	12.22
7026	NYSE	OLN	Thu, May 7, 2020	10.98	11.64	10.98	11.15
7025	NYSE	OLN	Wed, May 6, 2020	11.61	11.73	10.61	10.74
7024	NYSE	OLN	Tue, May 5, 2020	12.38	12.67	11.54	11.57
7023	NYSE	OLN	Mon, May 4, 2020	12.05	12.15	11.68	11.99
7022	NYSE	OLN	Fri, May 1, 2020	13.01	13.03	12.01	12.25
7021	NYSE	OLN	Thu, Apr 30, 2020	14.62	14.74	13.07	13.35
7020	NYSE	OLN	Wed, Apr 29, 2020	15.90	16.57	15.62	16.24
7019	NYSE	OLN	Tue, Apr 28, 2020	15.75	16.00	15.04	15.23
7018	NYSE	OLN	Mon, Apr 27, 2020	14.46	15.43	14.28	15.17
7017	NYSE	OLN	Fri, Apr 24, 2020	14.09	14.50	13.85	14.39
7016	NYSE	OLN	Thu, Apr 23, 2020	13.50	14.05	13.47	13.88
7015	NYSE	OLN	Wed, Apr 22, 2020	13.84	14.00	13.09	13.30
7014	NYSE	OLN	Tue, Apr 21, 2020	12.65	13.44	12.50	13.33
7013	NYSE	OLN	Mon, Apr 20, 2020	13.21	13.59	12.86	13.19
7012	NYSE	OLN	Fri, Apr 17, 2020	13.65	14.37	13.60	13.70
7011	NYSE	OLN	Thu, Apr 16, 2020	13.29	13.60	12.80	13.02
7010	NYSE	OLN	Wed, Apr 15, 2020	14.00	14.40	13.26	13.43
7009	NYSE	OLN	Tue, Apr 14, 2020	15.19	15.65	14.61	14.90
7008	NYSE	OLN	Mon, Apr 13, 2020	15.15	15.39	14.24	14.64
7007	NYSE	OLN	Thu, Apr 9, 2020	13.87	15.39	13.75	15.10
7006	NYSE	OLN	Wed, Apr 8, 2020	12.96	13.64	12.66	13.45
7005	NYSE	OLN	Tue, Apr 7, 2020	13.00	13.15	12.61	12.79
7004	NYSE	OLN	Mon, Apr 6, 2020	12.37	12.84	12.06	12.50
7003	NYSE	OLN	Fri, Apr 3, 2020	11.40	11.94	11.08	11.61
7002	NYSE	OLN	Thu, Apr 2, 2020	11.06	12.14	10.89	11.44
7001	NYSE	OLN	Wed, Apr 1, 2020	11.08	11.23	10.44	10.88
7000	NYSE	OLN	Tue, Mar 31, 2020	11.67	12.02	11.35	11.67
6999	NYSE	OLN	Mon, Mar 30, 2020	11.45	12.10	11.13	11.66
6998	NYSE	OLN	Fri, Mar 27, 2020	11.28	11.82	10.89	11.48
6997	NYSE	OLN	Thu, Mar 26, 2020	11.26	12.46	11.26	11.94
6996	NYSE	OLN	Wed, Mar 25, 2020	10.50	12.51	9.94	11.78
6995	NYSE	OLN	Tue, Mar 24, 2020	10.78	11.42	9.93	10.32
6994	NYSE	OLN	Mon, Mar 23, 2020	11.53	12.24	9.91	9.92
6993	NYSE	OLN	Fri, Mar 20, 2020	12.92	13.04	11.41	11.74
6992	NYSE	OLN	Thu, Mar 19, 2020	10.95	13.06	10.86	12.68
6991	NYSE	OLN	Wed, Mar 18, 2020	10.76	12.12	10.47	10.96
6990	NYSE	OLN	Tue, Mar 17, 2020	9.66	12.16	8.86	11.83
6989	NYSE	OLN	Mon, Mar 16, 2020	8.99	10.13	8.76	9.34
6988	NYSE	OLN	Fri, Mar 13, 2020	10.25	10.65	8.91	10.36
6987	NYSE	OLN	Thu, Mar 12, 2020	10.00	10.01	9.00	9.49
6986	NYSE	OLN	Wed, Mar 11, 2020	11.48	11.48	10.36	10.90
6985	NYSE	OLN	Tue, Mar 10, 2020	11.70	11.98	10.87	11.97
6984	NYSE	OLN	Mon, Mar 9, 2020	11.67	12.70	10.93	10.99
6983	NYSE	OLN	Fri, Mar 6, 2020	13.45	13.89	12.78	12.94
6982	NYSE	OLN	Thu, Mar 5, 2020	15.13	15.23	13.87	14.00
6981	NYSE	OLN	Wed, Mar 4, 2020	16.35	16.35	15.48	15.63
6980	NYSE	OLN	Tue, Mar 3, 2020	17.00	17.42	15.71	15.99
6979	NYSE	OLN	Mon, Mar 2, 2020	16.55	16.93	15.60	16.93
6978	NYSE	OLN	Fri, Feb 28, 2020	14.92	16.24	14.80	16.19
6977	NYSE	OLN	Thu, Feb 27, 2020	16.08	16.20	15.32	15.42
6976	NYSE	OLN	Wed, Feb 26, 2020	17.97	18.24	16.57	16.58
6975	NYSE	OLN	Tue, Feb 25, 2020	19.03	19.15	17.44	17.79
6974	NYSE	OLN	Mon, Feb 24, 2020	18.21	19.41	17.97	18.99
6973	NYSE	OLN	Fri, Feb 21, 2020	18.39	19.17	18.11	19.06
6972	NYSE	OLN	Thu, Feb 20, 2020	18.15	18.64	18.09	18.62
6971	NYSE	OLN	Wed, Feb 19, 2020	17.18	18.32	17.15	18.25
6970	NYSE	OLN	Tue, Feb 18, 2020	17.66	17.81	16.85	17.13
6969	NYSE	OLN	Fri, Feb 14, 2020	17.63	17.90	17.49	17.85
6968	NYSE	OLN	Thu, Feb 13, 2020	17.21	17.61	16.94	17.55
6967	NYSE	OLN	Wed, Feb 12, 2020	17.45	17.92	17.10	17.37
6966	NYSE	OLN	Tue, Feb 11, 2020	16.40	17.58	16.20	17.12
6965	NYSE	OLN	Mon, Feb 10, 2020	16.01	16.36	15.90	16.21
6964	NYSE	OLN	Fri, Feb 7, 2020	15.87	16.14	15.79	16.05
6963	NYSE	OLN	Thu, Feb 6, 2020	16.47	16.66	16.02	16.10
6962	NYSE	OLN	Wed, Feb 5, 2020	15.72	16.58	15.00	16.45
6961	NYSE	OLN	Tue, Feb 4, 2020	15.56	15.99	15.39	15.89
6960	NYSE	OLN	Mon, Feb 3, 2020	14.90	15.13	14.77	15.06
6959	NYSE	OLN	Fri, Jan 31, 2020	15.44	15.55	14.55	14.87
6958	NYSE	OLN	Thu, Jan 30, 2020	15.60	15.81	15.37	15.64
6957	NYSE	OLN	Wed, Jan 29, 2020	15.73	16.13	15.73	15.83
6956	NYSE	OLN	Tue, Jan 28, 2020	15.83	15.88	15.54	15.55
6955	NYSE	OLN	Mon, Jan 27, 2020	16.00	16.04	15.70	15.70
6954	NYSE	OLN	Fri, Jan 24, 2020	16.93	16.93	16.29	16.37
6953	NYSE	OLN	Thu, Jan 23, 2020	16.94	17.08	16.45	16.98
6952	NYSE	OLN	Wed, Jan 22, 2020	17.90	17.93	17.12	17.16
6951	NYSE	OLN	Tue, Jan 21, 2020	17.76	17.95	17.49	17.89
6950	NYSE	OLN	Fri, Jan 17, 2020	18.15	18.15	17.69	17.85
6949	NYSE	OLN	Thu, Jan 16, 2020	17.50	18.06	17.44	18.00
6948	NYSE	OLN	Wed, Jan 15, 2020	16.88	17.37	16.73	17.34
6947	NYSE	OLN	Tue, Jan 14, 2020	16.68	17.21	16.66	17.18
6946	NYSE	OLN	Mon, Jan 13, 2020	16.41	16.78	16.27	16.71
6945	NYSE	OLN	Fri, Jan 10, 2020	16.57	16.71	16.39	16.39
6944	NYSE	OLN	Thu, Jan 9, 2020	16.70	16.78	16.25	16.53
6943	NYSE	OLN	Wed, Jan 8, 2020	16.80	16.86	16.26	16.69
6942	NYSE	OLN	Tue, Jan 7, 2020	16.66	16.93	16.47	16.83
6941	NYSE	OLN	Mon, Jan 6, 2020	16.70	17.00	16.59	16.81
6940	NYSE	OLN	Fri, Jan 3, 2020	16.97	17.03	16.66	16.74
6939	NYSE	OLN	Thu, Jan 2, 2020	17.36	17.48	17.04	17.09
6938	NYSE	OLN	Tue, Dec 31, 2019	17.06	17.32	17.04	17.25
6937	NYSE	OLN	Mon, Dec 30, 2019	17.25	17.41	17.18	17.19
6936	NYSE	OLN	Fri, Dec 27, 2019	17.60	17.60	17.20	17.23
6935	NYSE	OLN	Thu, Dec 26, 2019	17.60	17.64	17.38	17.55
6934	NYSE	OLN	Tue, Dec 24, 2019	17.57	17.70	17.51	17.65
6933	NYSE	OLN	Mon, Dec 23, 2019	17.30	17.55	17.25	17.49
6932	NYSE	OLN	Fri, Dec 20, 2019	17.54	17.54	17.19	17.39
6931	NYSE	OLN	Thu, Dec 19, 2019	17.40	17.52	17.36	17.48
6930	NYSE	OLN	Wed, Dec 18, 2019	17.03	17.49	16.95	17.43
6929	NYSE	OLN	Tue, Dec 17, 2019	17.44	17.52	17.01	17.07
6928	NYSE	OLN	Mon, Dec 16, 2019	17.32	17.73	17.22	17.45
6927	NYSE	OLN	Fri, Dec 13, 2019	17.91	17.92	17.02	17.15
6926	NYSE	OLN	Thu, Dec 12, 2019	17.33	17.84	17.23	17.80
6925	NYSE	OLN	Wed, Dec 11, 2019	17.26	17.69	17.17	17.34
6924	NYSE	OLN	Tue, Dec 10, 2019	17.26	17.44	17.09	17.15
6923	NYSE	OLN	Mon, Dec 9, 2019	17.30	17.47	17.23	17.40
6922	NYSE	OLN	Fri, Dec 6, 2019	17.00	17.33	17.00	17.22
6921	NYSE	OLN	Thu, Dec 5, 2019	16.95	17.10	16.66	16.82
6920	NYSE	OLN	Wed, Dec 4, 2019	17.00	17.37	16.84	16.85
6919	NYSE	OLN	Tue, Dec 3, 2019	16.97	17.08	16.72	16.87
6918	NYSE	OLN	Mon, Dec 2, 2019	17.70	17.88	17.31	17.32
6917	NYSE	OLN	Fri, Nov 29, 2019	17.38	17.63	17.32	17.52
6916	NYSE	OLN	Wed, Nov 27, 2019	17.33	17.51	17.20	17.51
6915	NYSE	OLN	Tue, Nov 26, 2019	17.40	17.49	17.13	17.34
6914	NYSE	OLN	Mon, Nov 25, 2019	16.95	17.53	16.87	17.41
6913	NYSE	OLN	Fri, Nov 22, 2019	16.89	17.14	16.75	16.86
6912	NYSE	OLN	Thu, Nov 21, 2019	17.00	17.12	16.75	16.86
6911	NYSE	OLN	Wed, Nov 20, 2019	17.00	17.32	16.76	16.90
6910	NYSE	OLN	Tue, Nov 19, 2019	17.49	17.56	16.96	17.12
6909	NYSE	OLN	Mon, Nov 18, 2019	17.79	17.86	17.32	17.49
6908	NYSE	OLN	Fri, Nov 15, 2019	18.34	18.38	17.91	17.96
6907	NYSE	OLN	Thu, Nov 14, 2019	18.06	18.41	18.05	18.19
6906	NYSE	OLN	Wed, Nov 13, 2019	18.42	18.66	18.06	18.21
6905	NYSE	OLN	Tue, Nov 12, 2019	19.38	19.38	18.54	18.69
6904	NYSE	OLN	Mon, Nov 11, 2019	19.15	19.34	18.95	19.32
6903	NYSE	OLN	Fri, Nov 8, 2019	18.92	19.36	18.62	19.35
6902	NYSE	OLN	Thu, Nov 7, 2019	18.90	19.26	18.67	18.95
6901	NYSE	OLN	Wed, Nov 6, 2019	19.26	19.35	18.39	18.47
6900	NYSE	OLN	Tue, Nov 5, 2019	18.92	19.82	18.85	19.28
6899	NYSE	OLN	Mon, Nov 4, 2019	18.04	18.76	17.99	18.72
6898	NYSE	OLN	Fri, Nov 1, 2019	17.90	19.18	17.87	18.29
6897	NYSE	OLN	Thu, Oct 31, 2019	19.21	19.21	18.28	18.34
6896	NYSE	OLN	Wed, Oct 30, 2019	19.15	19.29	18.73	19.28
6895	NYSE	OLN	Tue, Oct 29, 2019	19.30	19.48	19.01	19.18
6894	NYSE	OLN	Mon, Oct 28, 2019	19.28	19.71	19.24	19.42
6893	NYSE	OLN	Fri, Oct 25, 2019	18.30	19.24	18.08	19.16
6892	NYSE	OLN	Thu, Oct 24, 2019	18.66	18.74	18.05	18.41
6891	NYSE	OLN	Wed, Oct 23, 2019	18.67	18.70	18.42	18.46
6890	NYSE	OLN	Tue, Oct 22, 2019	18.30	18.78	17.73	18.55
6889	NYSE	OLN	Mon, Oct 21, 2019	18.44	18.61	18.07	18.34
6888	NYSE	OLN	Fri, Oct 18, 2019	18.15	18.49	18.01	18.20
6887	NYSE	OLN	Thu, Oct 17, 2019	17.74	18.31	17.74	18.04
6886	NYSE	OLN	Wed, Oct 16, 2019	18.31	18.74	18.21	18.25
6885	NYSE	OLN	Tue, Oct 15, 2019	18.47	18.47	18.07	18.28
6884	NYSE	OLN	Mon, Oct 14, 2019	18.70	18.72	18.27	18.50
6883	NYSE	OLN	Fri, Oct 11, 2019	18.75	19.21	18.60	18.98
6882	NYSE	OLN	Thu, Oct 10, 2019	17.69	18.29	17.55	18.19
6881	NYSE	OLN	Wed, Oct 9, 2019	17.55	17.68	17.32	17.54
6880	NYSE	OLN	Tue, Oct 8, 2019	17.74	17.88	17.55	17.63
6879	NYSE	OLN	Mon, Oct 7, 2019	17.78	18.20	17.67	17.99
6878	NYSE	OLN	Fri, Oct 4, 2019	17.58	17.88	17.40	17.86
6877	NYSE	OLN	Thu, Oct 3, 2019	17.54	17.71	17.19	17.57
6876	NYSE	OLN	Wed, Oct 2, 2019	17.52	17.91	17.34	17.78
6875	NYSE	OLN	Tue, Oct 1, 2019	18.83	19.17	17.84	17.92
6874	NYSE	OLN	Mon, Sep 30, 2019	18.84	18.96	18.41	18.72
6873	NYSE	OLN	Fri, Sep 27, 2019	18.65	19.07	18.62	18.75
6872	NYSE	OLN	Thu, Sep 26, 2019	18.76	18.78	18.54	18.58
6871	NYSE	OLN	Wed, Sep 25, 2019	18.18	18.94	18.16	18.88
6870	NYSE	OLN	Tue, Sep 24, 2019	18.89	19.10	18.08	18.31
6869	NYSE	OLN	Mon, Sep 23, 2019	18.36	19.10	18.10	18.94
6868	NYSE	OLN	Fri, Sep 20, 2019	18.63	18.87	18.52	18.63
6867	NYSE	OLN	Thu, Sep 19, 2019	18.43	19.09	18.42	18.58
6866	NYSE	OLN	Wed, Sep 18, 2019	18.52	18.70	18.16	18.39
6865	NYSE	OLN	Tue, Sep 17, 2019	18.95	19.02	18.59	18.65
6864	NYSE	OLN	Mon, Sep 16, 2019	19.00	19.32	18.82	19.28
6863	NYSE	OLN	Fri, Sep 13, 2019	18.90	19.26	18.66	18.83
6862	NYSE	OLN	Thu, Sep 12, 2019	19.45	19.54	18.71	18.72
6861	NYSE	OLN	Wed, Sep 11, 2019	18.98	19.60	18.53	19.48
6860	NYSE	OLN	Tue, Sep 10, 2019	18.49	18.81	18.18	18.77
6859	NYSE	OLN	Mon, Sep 9, 2019	17.20	18.40	17.08	18.39
6858	NYSE	OLN	Fri, Sep 6, 2019	17.16	17.38	17.01	17.07
6857	NYSE	OLN	Thu, Sep 5, 2019	16.94	17.26	16.88	17.12
6856	NYSE	OLN	Wed, Sep 4, 2019	16.93	17.13	16.61	16.72
6855	NYSE	OLN	Tue, Sep 3, 2019	16.67	16.72	16.20	16.65
6854	NYSE	OLN	Fri, Aug 30, 2019	16.81	17.09	16.80	16.98
6853	NYSE	OLN	Thu, Aug 29, 2019	16.16	16.73	16.16	16.65
6852	NYSE	OLN	Wed, Aug 28, 2019	15.52	16.14	15.45	15.93
6851	NYSE	OLN	Tue, Aug 27, 2019	15.68	15.89	15.44	15.52
6850	NYSE	OLN	Mon, Aug 26, 2019	15.59	15.71	15.40	15.52
6849	NYSE	OLN	Fri, Aug 23, 2019	15.96	16.03	15.38	15.41
6848	NYSE	OLN	Thu, Aug 22, 2019	16.33	16.60	16.08	16.11
6847	NYSE	OLN	Wed, Aug 21, 2019	16.62	16.83	16.29	16.33
6846	NYSE	OLN	Tue, Aug 20, 2019	16.61	16.73	16.34	16.46
6845	NYSE	OLN	Mon, Aug 19, 2019	16.70	17.00	16.61	16.73
6844	NYSE	OLN	Fri, Aug 16, 2019	16.34	16.70	16.30	16.47
6843	NYSE	OLN	Thu, Aug 15, 2019	16.91	16.91	16.14	16.30
6842	NYSE	OLN	Wed, Aug 14, 2019	16.93	16.99	16.66	16.81
6841	NYSE	OLN	Tue, Aug 13, 2019	16.77	17.54	16.61	17.35
6840	NYSE	OLN	Mon, Aug 12, 2019	17.60	17.65	16.83	16.89
6839	NYSE	OLN	Fri, Aug 9, 2019	17.80	17.89	17.58	17.67
6838	NYSE	OLN	Thu, Aug 8, 2019	18.22	18.54	17.80	17.83
6837	NYSE	OLN	Wed, Aug 7, 2019	17.95	18.20	17.58	17.94
6836	NYSE	OLN	Tue, Aug 6, 2019	18.27	18.54	17.74	18.31
6835	NYSE	OLN	Mon, Aug 5, 2019	18.60	18.62	17.76	18.16
6834	NYSE	OLN	Fri, Aug 2, 2019	19.01	19.24	18.34	18.46
6833	NYSE	OLN	Thu, Aug 1, 2019	20.01	20.23	19.01	19.10
6832	NYSE	OLN	Wed, Jul 31, 2019	20.57	20.76	20.00	20.07
6831	NYSE	OLN	Tue, Jul 30, 2019	20.24	20.76	20.02	20.64
6830	NYSE	OLN	Mon, Jul 29, 2019	21.24	21.35	20.15	20.42
6829	NYSE	OLN	Fri, Jul 26, 2019	21.42	21.70	21.21	21.35
6828	NYSE	OLN	Thu, Jul 25, 2019	21.67	21.67	21.23	21.40
6827	NYSE	OLN	Wed, Jul 24, 2019	21.38	21.92	21.38	21.77
6826	NYSE	OLN	Tue, Jul 23, 2019	21.05	21.70	21.02	21.51
6825	NYSE	OLN	Mon, Jul 22, 2019	21.11	21.22	20.69	20.84
6824	NYSE	OLN	Fri, Jul 19, 2019	21.10	21.43	21.09	21.15
6823	NYSE	OLN	Thu, Jul 18, 2019	21.19	21.55	21.06	21.42
6822	NYSE	OLN	Wed, Jul 17, 2019	21.81	21.89	21.21	21.31
6821	NYSE	OLN	Tue, Jul 16, 2019	21.19	22.03	21.15	21.77
6820	NYSE	OLN	Mon, Jul 15, 2019	21.51	21.62	21.08	21.19
6819	NYSE	OLN	Fri, Jul 12, 2019	20.76	21.54	20.76	21.51
6818	NYSE	OLN	Thu, Jul 11, 2019	20.71	20.81	20.12	20.66
6817	NYSE	OLN	Wed, Jul 10, 2019	20.84	21.19	20.38	20.79
6816	NYSE	OLN	Tue, Jul 9, 2019	21.09	21.26	20.85	20.89
6815	NYSE	OLN	Mon, Jul 8, 2019	21.70	21.74	21.08	21.33
6814	NYSE	OLN	Fri, Jul 5, 2019	21.13	21.85	21.13	21.74
6813	NYSE	OLN	Wed, Jul 3, 2019	20.98	21.43	20.81	21.38
6812	NYSE	OLN	Tue, Jul 2, 2019	21.47	21.52	20.79	21.03
6811	NYSE	OLN	Mon, Jul 1, 2019	22.05	22.12	21.39	21.74
6810	NYSE	OLN	Fri, Jun 28, 2019	21.97	22.06	21.68	21.91
6809	NYSE	OLN	Thu, Jun 27, 2019	21.70	21.97	21.52	21.75
6808	NYSE	OLN	Wed, Jun 26, 2019	21.53	22.08	21.44	21.52
6807	NYSE	OLN	Tue, Jun 25, 2019	21.34	21.69	20.96	21.40
6806	NYSE	OLN	Mon, Jun 24, 2019	21.78	21.96	21.47	21.47
6805	NYSE	OLN	Fri, Jun 21, 2019	20.86	22.12	20.83	21.62
6804	NYSE	OLN	Thu, Jun 20, 2019	20.98	21.05	20.43	20.98
6803	NYSE	OLN	Wed, Jun 19, 2019	21.89	21.90	20.50	20.59
6802	NYSE	OLN	Tue, Jun 18, 2019	21.95	22.47	21.79	21.85
6801	NYSE	OLN	Mon, Jun 17, 2019	21.76	22.07	21.53	21.70
6800	NYSE	OLN	Fri, Jun 14, 2019	22.31	22.34	21.85	21.88
6799	NYSE	OLN	Thu, Jun 13, 2019	22.19	22.54	22.08	22.48
6798	NYSE	OLN	Wed, Jun 12, 2019	22.11	22.42	21.96	22.06
6797	NYSE	OLN	Tue, Jun 11, 2019	22.62	22.91	22.06	22.20
6796	NYSE	OLN	Mon, Jun 10, 2019	22.37	22.72	22.11	22.23
6795	NYSE	OLN	Fri, Jun 7, 2019	22.32	22.66	22.08	22.15
6794	NYSE	OLN	Thu, Jun 6, 2019	21.95	22.26	21.74	22.16
6793	NYSE	OLN	Wed, Jun 5, 2019	22.16	22.28	21.66	22.05
6792	NYSE	OLN	Tue, Jun 4, 2019	20.93	22.18	20.93	22.16
6791	NYSE	OLN	Mon, Jun 3, 2019	19.69	20.67	19.69	20.66
6790	NYSE	OLN	Fri, May 31, 2019	19.93	20.00	19.57	19.61
6789	NYSE	OLN	Thu, May 30, 2019	20.60	20.77	20.16	20.29
6788	NYSE	OLN	Wed, May 29, 2019	20.64	20.85	20.23	20.70
6787	NYSE	OLN	Tue, May 28, 2019	21.09	21.26	20.62	20.98
6786	NYSE	OLN	Fri, May 24, 2019	21.77	22.10	20.94	21.10
6785	NYSE	OLN	Thu, May 23, 2019	21.84	21.96	21.43	21.49
6784	NYSE	OLN	Wed, May 22, 2019	22.63	22.69	22.31	22.33
6783	NYSE	OLN	Tue, May 21, 2019	22.15	22.77	22.15	22.73
6782	NYSE	OLN	Mon, May 20, 2019	21.50	22.27	21.36	22.05
6781	NYSE	OLN	Fri, May 17, 2019	21.87	22.34	21.66	21.78
6780	NYSE	OLN	Thu, May 16, 2019	21.63	22.27	21.45	22.14
6779	NYSE	OLN	Wed, May 15, 2019	20.68	21.34	20.65	21.22
6778	NYSE	OLN	Tue, May 14, 2019	20.45	21.13	20.30	20.89
6777	NYSE	OLN	Mon, May 13, 2019	20.78	20.86	20.12	20.30
6776	NYSE	OLN	Fri, May 10, 2019	20.92	21.44	20.70	21.23
6775	NYSE	OLN	Thu, May 9, 2019	20.29	21.39	19.83	20.92
6774	NYSE	OLN	Wed, May 8, 2019	20.94	21.08	20.43	20.50
6773	NYSE	OLN	Tue, May 7, 2019	20.71	21.10	20.42	21.00
6772	NYSE	OLN	Mon, May 6, 2019	20.96	21.26	20.64	20.93
6771	NYSE	OLN	Fri, May 3, 2019	20.79	21.36	20.76	21.34
6770	NYSE	OLN	Thu, May 2, 2019	20.73	20.98	20.52	20.64
6769	NYSE	OLN	Wed, May 1, 2019	21.64	21.87	20.88	21.12
6768	NYSE	OLN	Tue, Apr 30, 2019	22.50	22.56	21.64	21.69
6767	NYSE	OLN	Mon, Apr 29, 2019	22.76	22.86	22.27	22.46
6766	NYSE	OLN	Fri, Apr 26, 2019	22.56	22.86	22.30	22.76
6765	NYSE	OLN	Thu, Apr 25, 2019	23.09	23.09	22.56	22.56
6764	NYSE	OLN	Wed, Apr 24, 2019	23.80	23.90	23.09	23.09
6763	NYSE	OLN	Tue, Apr 23, 2019	23.88	24.16	23.55	23.89
6762	NYSE	OLN	Mon, Apr 22, 2019	24.27	24.41	23.88	23.91
6761	NYSE	OLN	Thu, Apr 18, 2019	24.86	24.91	24.27	24.34
6760	NYSE	OLN	Wed, Apr 17, 2019	25.18	25.26	24.80	24.81
6759	NYSE	OLN	Tue, Apr 16, 2019	25.15	25.19	24.80	25.02
6758	NYSE	OLN	Mon, Apr 15, 2019	25.13	25.35	24.90	25.20
6757	NYSE	OLN	Fri, Apr 12, 2019	24.65	25.16	24.54	24.83
6756	NYSE	OLN	Thu, Apr 11, 2019	24.13	24.49	24.06	24.33
6755	NYSE	OLN	Wed, Apr 10, 2019	24.30	24.47	23.95	24.19
6754	NYSE	OLN	Tue, Apr 9, 2019	24.75	24.79	24.15	24.20
6753	NYSE	OLN	Mon, Apr 8, 2019	24.75	25.00	24.56	24.92
6752	NYSE	OLN	Fri, Apr 5, 2019	24.71	25.00	24.34	24.66
6751	NYSE	OLN	Thu, Apr 4, 2019	24.16	24.69	24.00	24.51
6750	NYSE	OLN	Wed, Apr 3, 2019	23.62	24.33	23.50	24.04
6749	NYSE	OLN	Tue, Apr 2, 2019	23.72	23.81	23.17	23.35
6748	NYSE	OLN	Mon, Apr 1, 2019	23.46	23.86	23.33	23.64
6747	NYSE	OLN	Fri, Mar 29, 2019	23.39	23.69	22.89	23.14
6746	NYSE	OLN	Thu, Mar 28, 2019	23.24	23.50	23.16	23.36
6745	NYSE	OLN	Wed, Mar 27, 2019	23.27	23.74	23.23	23.26
6744	NYSE	OLN	Tue, Mar 26, 2019	22.36	23.34	21.90	23.25
6743	NYSE	OLN	Mon, Mar 25, 2019	22.50	22.59	21.99	21.99
6742	NYSE	OLN	Fri, Mar 22, 2019	23.22	23.37	22.48	22.53
6741	NYSE	OLN	Thu, Mar 21, 2019	22.75	23.62	22.73	23.49
6740	NYSE	OLN	Wed, Mar 20, 2019	23.19	23.26	22.74	22.97
6739	NYSE	OLN	Tue, Mar 19, 2019	23.88	23.99	23.10	23.22
6738	NYSE	OLN	Mon, Mar 18, 2019	23.36	23.76	23.01	23.68
6737	NYSE	OLN	Fri, Mar 15, 2019	23.49	23.80	23.12	23.24
6736	NYSE	OLN	Thu, Mar 14, 2019	23.85	23.95	23.34	23.37
6735	NYSE	OLN	Wed, Mar 13, 2019	23.88	24.19	23.73	23.95
6734	NYSE	OLN	Tue, Mar 12, 2019	24.29	24.38	23.71	23.80
6733	NYSE	OLN	Mon, Mar 11, 2019	24.16	24.46	23.78	24.23
6732	NYSE	OLN	Fri, Mar 8, 2019	23.96	24.18	23.52	23.97
6731	NYSE	OLN	Thu, Mar 7, 2019	24.25	24.35	23.58	24.29
6730	NYSE	OLN	Wed, Mar 6, 2019	24.25	24.88	24.25	24.33
6729	NYSE	OLN	Tue, Mar 5, 2019	24.61	24.87	23.97	24.10
6728	NYSE	OLN	Mon, Mar 4, 2019	25.23	25.43	24.36	24.69
6727	NYSE	OLN	Fri, Mar 1, 2019	26.02	26.18	24.85	25.01
6726	NYSE	OLN	Thu, Feb 28, 2019	26.04	26.15	25.81	25.86
6725	NYSE	OLN	Wed, Feb 27, 2019	25.90	26.26	25.60	26.18
6724	NYSE	OLN	Tue, Feb 26, 2019	26.26	26.60	26.03	26.05
6723	NYSE	OLN	Mon, Feb 25, 2019	26.42	26.61	26.18	26.36
6722	NYSE	OLN	Fri, Feb 22, 2019	26.50	26.69	26.08	26.33
6721	NYSE	OLN	Thu, Feb 21, 2019	27.12	27.32	26.19	26.29
6720	NYSE	OLN	Wed, Feb 20, 2019	26.46	27.22	26.23	27.12
6719	NYSE	OLN	Tue, Feb 19, 2019	26.10	26.66	25.86	26.51
6718	NYSE	OLN	Fri, Feb 15, 2019	25.81	26.39	25.71	26.38
6717	NYSE	OLN	Thu, Feb 14, 2019	25.62	25.82	25.31	25.51
6716	NYSE	OLN	Wed, Feb 13, 2019	25.78	26.22	25.56	25.76
6715	NYSE	OLN	Tue, Feb 12, 2019	25.13	25.77	25.03	25.55
6714	NYSE	OLN	Mon, Feb 11, 2019	24.59	24.91	24.48	24.80
6713	NYSE	OLN	Fri, Feb 8, 2019	24.35	24.68	24.21	24.57
6712	NYSE	OLN	Thu, Feb 7, 2019	25.20	25.49	24.46	24.53
6711	NYSE	OLN	Wed, Feb 6, 2019	26.12	26.32	25.26	25.28
6710	NYSE	OLN	Tue, Feb 5, 2019	25.37	26.24	24.75	26.16
6709	NYSE	OLN	Mon, Feb 4, 2019	24.16	24.40	23.87	24.06
6708	NYSE	OLN	Fri, Feb 1, 2019	23.46	24.24	23.38	24.20
6707	NYSE	OLN	Thu, Jan 31, 2019	23.58	23.84	23.31	23.61
6706	NYSE	OLN	Wed, Jan 30, 2019	23.50	24.39	23.33	24.10
6705	NYSE	OLN	Tue, Jan 29, 2019	23.39	24.23	23.31	23.90
6704	NYSE	OLN	Mon, Jan 28, 2019	23.45	23.59	23.09	23.49
6703	NYSE	OLN	Fri, Jan 25, 2019	23.38	23.78	23.36	23.73
6702	NYSE	OLN	Thu, Jan 24, 2019	22.94	23.26	22.85	23.08
6701	NYSE	OLN	Wed, Jan 23, 2019	23.27	23.41	22.55	23.00
6700	NYSE	OLN	Tue, Jan 22, 2019	23.39	23.42	22.66	23.10
6699	NYSE	OLN	Fri, Jan 18, 2019	23.21	23.69	23.07	23.59
6698	NYSE	OLN	Thu, Jan 17, 2019	22.57	23.14	22.52	23.06
6697	NYSE	OLN	Wed, Jan 16, 2019	21.96	23.16	21.96	22.75
6696	NYSE	OLN	Tue, Jan 15, 2019	22.11	22.31	21.48	21.68
6695	NYSE	OLN	Mon, Jan 14, 2019	22.71	22.84	22.11	22.19
6694	NYSE	OLN	Fri, Jan 11, 2019	22.73	23.15	22.64	22.89
6693	NYSE	OLN	Thu, Jan 10, 2019	22.04	22.84	21.93	22.68
6692	NYSE	OLN	Wed, Jan 9, 2019	21.96	22.48	21.74	22.24
6691	NYSE	OLN	Tue, Jan 8, 2019	21.70	22.38	21.54	21.74
6690	NYSE	OLN	Mon, Jan 7, 2019	21.33	21.76	20.91	21.46
6689	NYSE	OLN	Fri, Jan 4, 2019	20.56	21.61	20.56	21.39
6688	NYSE	OLN	Thu, Jan 3, 2019	20.54	20.64	19.99	20.10
6687	NYSE	OLN	Wed, Jan 2, 2019	19.73	20.96	19.61	20.68
6686	NYSE	OLN	Mon, Dec 31, 2018	19.68	20.14	19.64	20.11
6685	NYSE	OLN	Fri, Dec 28, 2018	19.78	20.01	19.43	19.52
6684	NYSE	OLN	Thu, Dec 27, 2018	19.10	19.78	18.85	19.78
6683	NYSE	OLN	Wed, Dec 26, 2018	18.16	19.49	17.87	19.46
6682	NYSE	OLN	Mon, Dec 24, 2018	18.49	18.65	18.06	18.09
6681	NYSE	OLN	Fri, Dec 21, 2018	19.03	19.37	18.64	18.68
6680	NYSE	OLN	Thu, Dec 20, 2018	19.19	19.73	19.01	19.05
6679	NYSE	OLN	Wed, Dec 19, 2018	19.59	20.17	19.23	19.39
6678	NYSE	OLN	Tue, Dec 18, 2018	19.94	20.18	19.54	19.57
6677	NYSE	OLN	Mon, Dec 17, 2018	19.86	20.92	19.58	19.71
6676	NYSE	OLN	Fri, Dec 14, 2018	20.24	20.42	19.82	20.02
6675	NYSE	OLN	Thu, Dec 13, 2018	20.99	21.23	20.46	20.53
6674	NYSE	OLN	Wed, Dec 12, 2018	21.37	21.49	20.94	20.96
6673	NYSE	OLN	Tue, Dec 11, 2018	20.88	21.52	20.67	20.99
6672	NYSE	OLN	Mon, Dec 10, 2018	20.13	20.68	19.94	20.32
6671	NYSE	OLN	Fri, Dec 7, 2018	20.09	20.85	20.05	20.18
6670	NYSE	OLN	Thu, Dec 6, 2018	19.94	20.03	19.38	20.00
6669	NYSE	OLN	Tue, Dec 4, 2018	21.79	21.89	20.43	20.45
6668	NYSE	OLN	Mon, Dec 3, 2018	22.00	22.45	21.65	21.79
6667	NYSE	OLN	Fri, Nov 30, 2018	21.47	21.69	21.17	21.53
6666	NYSE	OLN	Thu, Nov 29, 2018	21.35	21.99	21.20	21.63
6665	NYSE	OLN	Wed, Nov 28, 2018	21.21	21.60	20.86	21.40
6664	NYSE	OLN	Tue, Nov 27, 2018	20.81	21.17	20.62	21.16
6663	NYSE	OLN	Mon, Nov 26, 2018	20.71	21.30	20.68	21.03
6662	NYSE	OLN	Fri, Nov 23, 2018	20.53	20.89	20.42	20.43
6661	NYSE	OLN	Wed, Nov 21, 2018	20.08	21.09	20.05	20.81
6660	NYSE	OLN	Tue, Nov 20, 2018	19.72	20.26	19.34	19.87
6659	NYSE	OLN	Mon, Nov 19, 2018	20.92	21.04	19.96	20.05
6658	NYSE	OLN	Fri, Nov 16, 2018	21.13	21.33	20.72	21.07
6657	NYSE	OLN	Thu, Nov 15, 2018	20.87	21.38	20.60	21.22
6656	NYSE	OLN	Wed, Nov 14, 2018	20.49	21.05	20.47	20.90
6655	NYSE	OLN	Tue, Nov 13, 2018	20.47	21.14	20.29	20.30
6654	NYSE	OLN	Mon, Nov 12, 2018	20.86	20.93	20.35	20.40
6653	NYSE	OLN	Fri, Nov 9, 2018	20.72	21.00	20.44	20.80
6652	NYSE	OLN	Thu, Nov 8, 2018	21.63	21.68	21.01	21.04
6651	NYSE	OLN	Wed, Nov 7, 2018	22.04	22.24	21.52	21.85
6650	NYSE	OLN	Tue, Nov 6, 2018	21.78	22.09	21.48	21.75
6649	NYSE	OLN	Mon, Nov 5, 2018	21.55	21.87	21.26	21.72
6648	NYSE	OLN	Fri, Nov 2, 2018	21.87	22.02	21.16	21.40
6647	NYSE	OLN	Thu, Nov 1, 2018	20.54	21.81	20.45	21.64
6646	NYSE	OLN	Wed, Oct 31, 2018	19.79	20.58	19.59	20.20
6645	NYSE	OLN	Tue, Oct 30, 2018	20.69	20.91	18.49	19.68
6644	NYSE	OLN	Mon, Oct 29, 2018	20.56	20.68	19.78	19.90
6643	NYSE	OLN	Fri, Oct 26, 2018	20.17	20.61	19.79	20.15
6642	NYSE	OLN	Thu, Oct 25, 2018	20.18	20.66	20.02	20.46
6641	NYSE	OLN	Wed, Oct 24, 2018	21.25	21.31	19.91	19.92
6640	NYSE	OLN	Tue, Oct 23, 2018	21.30	21.43	20.96	21.23
6639	NYSE	OLN	Mon, Oct 22, 2018	22.53	22.68	21.69	21.70
6638	NYSE	OLN	Fri, Oct 19, 2018	22.61	22.83	22.26	22.39
6637	NYSE	OLN	Thu, Oct 18, 2018	22.80	23.22	22.51	22.55
6636	NYSE	OLN	Wed, Oct 17, 2018	23.37	23.41	22.90	22.98
6635	NYSE	OLN	Tue, Oct 16, 2018	23.31	23.63	23.05	23.40
6634	NYSE	OLN	Mon, Oct 15, 2018	23.51	23.79	23.15	23.20
6633	NYSE	OLN	Fri, Oct 12, 2018	23.93	24.26	23.43	23.67
6632	NYSE	OLN	Thu, Oct 11, 2018	23.41	23.98	23.15	23.44
6631	NYSE	OLN	Wed, Oct 10, 2018	24.42	24.44	23.39	23.41
6630	NYSE	OLN	Tue, Oct 9, 2018	25.09	25.13	24.01	24.09
6629	NYSE	OLN	Mon, Oct 8, 2018	24.57	25.56	24.57	25.19
6628	NYSE	OLN	Fri, Oct 5, 2018	24.92	25.29	24.73	24.78
6627	NYSE	OLN	Thu, Oct 4, 2018	24.92	25.70	24.85	24.96
6626	NYSE	OLN	Wed, Oct 3, 2018	24.70	25.40	24.40	24.90
6625	NYSE	OLN	Tue, Oct 2, 2018	25.49	25.94	25.35	25.37
6624	NYSE	OLN	Mon, Oct 1, 2018	25.85	26.01	25.30	25.39
6623	NYSE	OLN	Fri, Sep 28, 2018	26.28	26.33	25.64	25.68
6622	NYSE	OLN	Thu, Sep 27, 2018	26.82	26.83	26.33	26.45
6621	NYSE	OLN	Wed, Sep 26, 2018	27.28	27.64	26.87	26.90
6620	NYSE	OLN	Tue, Sep 25, 2018	27.44	28.00	27.24	27.38
6619	NYSE	OLN	Mon, Sep 24, 2018	27.56	27.66	27.11	27.60
6618	NYSE	OLN	Fri, Sep 21, 2018	27.92	28.08	27.46	27.61
6617	NYSE	OLN	Thu, Sep 20, 2018	27.63	28.43	27.49	27.83
6616	NYSE	OLN	Wed, Sep 19, 2018	27.56	28.24	27.17	27.55
6615	NYSE	OLN	Tue, Sep 18, 2018	28.68	28.83	27.72	27.73
6614	NYSE	OLN	Mon, Sep 17, 2018	28.88	29.38	28.58	28.64
6613	NYSE	OLN	Fri, Sep 14, 2018	29.20	29.48	28.80	28.92
6612	NYSE	OLN	Thu, Sep 13, 2018	29.74	29.94	29.13	29.18
6611	NYSE	OLN	Wed, Sep 12, 2018	30.08	30.29	29.51	29.58
6610	NYSE	OLN	Tue, Sep 11, 2018	29.88	30.29	29.34	30.06
6609	NYSE	OLN	Mon, Sep 10, 2018	30.84	30.96	30.17	30.18
6608	NYSE	OLN	Fri, Sep 7, 2018	30.86	30.90	30.24	30.82
6607	NYSE	OLN	Thu, Sep 6, 2018	31.07	31.87	30.75	31.13
6606	NYSE	OLN	Wed, Sep 5, 2018	30.23	30.97	29.95	30.95
6605	NYSE	OLN	Tue, Sep 4, 2018	30.60	30.60	30.15	30.27
6604	NYSE	OLN	Fri, Aug 31, 2018	30.83	31.08	30.62	30.73
6603	NYSE	OLN	Thu, Aug 30, 2018	31.40	31.40	30.82	30.90
6602	NYSE	OLN	Wed, Aug 29, 2018	31.50	31.81	30.92	31.56
6601	NYSE	OLN	Tue, Aug 28, 2018	31.45	32.00	31.45	31.58
6600	NYSE	OLN	Mon, Aug 27, 2018	30.76	31.47	30.72	31.35
6599	NYSE	OLN	Fri, Aug 24, 2018	30.68	31.00	30.61	30.70
6598	NYSE	OLN	Thu, Aug 23, 2018	30.64	30.66	30.36	30.48
6597	NYSE	OLN	Wed, Aug 22, 2018	30.55	30.86	30.24	30.71
6596	NYSE	OLN	Tue, Aug 21, 2018	29.89	30.55	29.89	30.45
6595	NYSE	OLN	Mon, Aug 20, 2018	29.78	30.09	29.57	29.84
6594	NYSE	OLN	Fri, Aug 17, 2018	29.49	29.79	29.33	29.70
6593	NYSE	OLN	Thu, Aug 16, 2018	29.03	29.81	29.03	29.59
6592	NYSE	OLN	Wed, Aug 15, 2018	29.09	29.11	28.54	28.84
6591	NYSE	OLN	Tue, Aug 14, 2018	29.39	29.86	29.30	29.50
6590	NYSE	OLN	Mon, Aug 13, 2018	29.51	29.62	29.05	29.12
6589	NYSE	OLN	Fri, Aug 10, 2018	30.04	30.04	29.37	29.51
6588	NYSE	OLN	Thu, Aug 9, 2018	30.27	30.60	30.17	30.33
6587	NYSE	OLN	Wed, Aug 8, 2018	30.26	30.52	29.82	30.22
6586	NYSE	OLN	Tue, Aug 7, 2018	30.47	30.50	30.11	30.24
6585	NYSE	OLN	Mon, Aug 6, 2018	29.88	30.34	29.88	30.26
6584	NYSE	OLN	Fri, Aug 3, 2018	29.39	30.16	29.37	30.09
6583	NYSE	OLN	Thu, Aug 2, 2018	29.39	30.16	28.92	29.28
6582	NYSE	OLN	Wed, Aug 1, 2018	30.94	31.55	29.10	29.54
6581	NYSE	OLN	Tue, Jul 31, 2018	28.98	29.55	28.81	29.51
6580	NYSE	OLN	Mon, Jul 30, 2018	28.96	29.36	28.81	28.85
6579	NYSE	OLN	Fri, Jul 27, 2018	28.97	29.17	28.65	28.87
6578	NYSE	OLN	Thu, Jul 26, 2018	28.58	29.06	28.56	28.82
6577	NYSE	OLN	Wed, Jul 25, 2018	28.58	28.72	28.27	28.67
6576	NYSE	OLN	Tue, Jul 24, 2018	29.02	29.04	28.58	28.62
6575	NYSE	OLN	Mon, Jul 23, 2018	28.80	28.83	28.53	28.66
6574	NYSE	OLN	Fri, Jul 20, 2018	28.81	29.18	28.66	28.80
6573	NYSE	OLN	Thu, Jul 19, 2018	29.17	29.17	28.71	29.04
6572	NYSE	OLN	Wed, Jul 18, 2018	28.93	29.67	28.87	29.32
6571	NYSE	OLN	Tue, Jul 17, 2018	28.65	29.14	28.55	28.98
6570	NYSE	OLN	Mon, Jul 16, 2018	29.18	29.19	28.46	28.63
6569	NYSE	OLN	Fri, Jul 13, 2018	29.32	29.58	29.07	29.22
6568	NYSE	OLN	Thu, Jul 12, 2018	29.31	29.35	28.74	29.29
6567	NYSE	OLN	Wed, Jul 11, 2018	29.66	29.66	28.80	29.11
6566	NYSE	OLN	Tue, Jul 10, 2018	29.90	30.32	29.76	30.24
6565	NYSE	OLN	Mon, Jul 9, 2018	29.24	30.40	29.23	29.98
6564	NYSE	OLN	Fri, Jul 6, 2018	28.72	29.18	28.42	29.03
6563	NYSE	OLN	Thu, Jul 5, 2018	28.77	28.97	28.40	28.88
6562	NYSE	OLN	Tue, Jul 3, 2018	29.09	29.10	28.24	28.53
6561	NYSE	OLN	Mon, Jul 2, 2018	28.43	28.88	28.29	28.80
6560	NYSE	OLN	Fri, Jun 29, 2018	28.48	29.17	28.40	28.72
6559	NYSE	OLN	Thu, Jun 28, 2018	28.25	28.37	27.68	28.36
6558	NYSE	OLN	Wed, Jun 27, 2018	28.75	29.27	28.25	28.26
6557	NYSE	OLN	Tue, Jun 26, 2018	28.97	29.04	28.26	28.64
6556	NYSE	OLN	Mon, Jun 25, 2018	29.10	29.21	28.58	28.98
6555	NYSE	OLN	Fri, Jun 22, 2018	29.34	29.63	28.94	29.23
6554	NYSE	OLN	Thu, Jun 21, 2018	29.12	29.56	28.88	29.03
6553	NYSE	OLN	Wed, Jun 20, 2018	29.24	29.24	28.38	28.97
6552	NYSE	OLN	Tue, Jun 19, 2018	29.89	29.89	28.97	29.06
6551	NYSE	OLN	Mon, Jun 18, 2018	30.07	30.45	29.95	30.30
6550	NYSE	OLN	Fri, Jun 15, 2018	30.28	30.40	29.63	30.38
6549	NYSE	OLN	Thu, Jun 14, 2018	30.76	30.87	30.15	30.41
6548	NYSE	OLN	Wed, Jun 13, 2018	31.15	31.15	30.61	30.69
6547	NYSE	OLN	Tue, Jun 12, 2018	31.75	31.93	31.01	31.06
6546	NYSE	OLN	Mon, Jun 11, 2018	32.28	32.51	31.75	31.93
6545	NYSE	OLN	Fri, Jun 8, 2018	32.86	33.18	32.72	33.06
6544	NYSE	OLN	Thu, Jun 7, 2018	33.13	33.30	32.66	32.87
6543	NYSE	OLN	Wed, Jun 6, 2018	32.57	33.18	32.31	33.16
6542	NYSE	OLN	Tue, Jun 5, 2018	32.32	32.53	32.11	32.41
6541	NYSE	OLN	Mon, Jun 4, 2018	32.54	32.64	32.20	32.31
6540	NYSE	OLN	Fri, Jun 1, 2018	32.67	32.72	32.07	32.22
6539	NYSE	OLN	Thu, May 31, 2018	32.96	33.03	32.25	32.33
6538	NYSE	OLN	Wed, May 30, 2018	33.01	33.20	32.74	32.99
6537	NYSE	OLN	Tue, May 29, 2018	32.98	33.63	32.62	32.79
6536	NYSE	OLN	Fri, May 25, 2018	33.17	33.38	32.69	33.33
6535	NYSE	OLN	Thu, May 24, 2018	33.72	33.94	33.34	33.41
6534	NYSE	OLN	Wed, May 23, 2018	33.48	33.87	33.29	33.81
6533	NYSE	OLN	Tue, May 22, 2018	34.21	34.42	33.67	33.79
6532	NYSE	OLN	Mon, May 21, 2018	33.60	34.24	33.36	34.18
6531	NYSE	OLN	Fri, May 18, 2018	33.17	33.41	33.08	33.22
6530	NYSE	OLN	Thu, May 17, 2018	33.12	33.43	32.95	33.19
6529	NYSE	OLN	Wed, May 16, 2018	32.86	33.23	32.72	33.18
6528	NYSE	OLN	Tue, May 15, 2018	32.77	32.77	32.25	32.65
6527	NYSE	OLN	Mon, May 14, 2018	33.09	33.27	32.78	32.94
6526	NYSE	OLN	Fri, May 11, 2018	33.08	33.34	32.76	32.95
6525	NYSE	OLN	Thu, May 10, 2018	33.45	33.52	32.97	33.04
6524	NYSE	OLN	Wed, May 9, 2018	32.28	33.44	32.22	33.34
6523	NYSE	OLN	Tue, May 8, 2018	31.92	32.49	31.79	32.05
6522	NYSE	OLN	Mon, May 7, 2018	31.83	32.43	31.73	31.93
6521	NYSE	OLN	Fri, May 4, 2018	30.63	31.77	30.36	31.64
6520	NYSE	OLN	Thu, May 3, 2018	30.86	31.28	30.05	30.69
6519	NYSE	OLN	Wed, May 2, 2018	29.73	31.88	29.67	30.80
6518	NYSE	OLN	Tue, May 1, 2018	30.06	30.06	29.14	29.72
6517	NYSE	OLN	Mon, Apr 30, 2018	30.66	31.34	30.18	30.19
6516	NYSE	OLN	Fri, Apr 27, 2018	30.77	30.91	30.24	30.58
6515	NYSE	OLN	Thu, Apr 26, 2018	30.00	30.85	29.67	30.67
6514	NYSE	OLN	Wed, Apr 25, 2018	29.85	30.16	29.43	29.94
6513	NYSE	OLN	Tue, Apr 24, 2018	30.60	30.70	29.21	29.86
6512	NYSE	OLN	Mon, Apr 23, 2018	29.52	30.69	29.52	30.33
6511	NYSE	OLN	Fri, Apr 20, 2018	29.81	30.15	28.95	29.52
6510	NYSE	OLN	Thu, Apr 19, 2018	30.83	30.84	30.17	30.50
6509	NYSE	OLN	Wed, Apr 18, 2018	30.93	31.08	30.71	30.77
6508	NYSE	OLN	Tue, Apr 17, 2018	30.37	30.82	30.37	30.71
6507	NYSE	OLN	Mon, Apr 16, 2018	30.08	30.44	29.81	30.39
6506	NYSE	OLN	Fri, Apr 13, 2018	30.48	30.50	29.90	30.01
6505	NYSE	OLN	Thu, Apr 12, 2018	29.73	30.39	29.62	30.21
6504	NYSE	OLN	Wed, Apr 11, 2018	29.69	29.69	29.30	29.46
6503	NYSE	OLN	Tue, Apr 10, 2018	30.02	30.33	29.43	29.88
6502	NYSE	OLN	Mon, Apr 9, 2018	29.60	29.83	29.09	29.52
6501	NYSE	OLN	Fri, Apr 6, 2018	29.99	30.27	29.14	29.50
6500	NYSE	OLN	Thu, Apr 5, 2018	29.61	30.33	29.54	30.29
6499	NYSE	OLN	Wed, Apr 4, 2018	29.42	29.47	28.54	29.44
6498	NYSE	OLN	Tue, Apr 3, 2018	29.66	30.03	28.94	30.01
6497	NYSE	OLN	Mon, Apr 2, 2018	30.32	30.55	29.18	29.49
6496	NYSE	OLN	Thu, Mar 29, 2018	30.09	30.54	29.96	30.39
6495	NYSE	OLN	Wed, Mar 28, 2018	30.04	30.38	29.67	29.82
6494	NYSE	OLN	Tue, Mar 27, 2018	31.21	31.24	29.78	29.96
6493	NYSE	OLN	Mon, Mar 26, 2018	30.69	31.19	30.46	31.13
6492	NYSE	OLN	Fri, Mar 23, 2018	31.10	31.10	30.18	30.35
6491	NYSE	OLN	Thu, Mar 22, 2018	30.37	31.01	30.21	30.60
6490	NYSE	OLN	Wed, Mar 21, 2018	29.88	31.24	29.66	30.78
6489	NYSE	OLN	Tue, Mar 20, 2018	30.08	30.46	29.72	29.78
6488	NYSE	OLN	Mon, Mar 19, 2018	31.02	31.08	29.91	30.04
6487	NYSE	OLN	Fri, Mar 16, 2018	31.39	31.68	30.92	31.14
6486	NYSE	OLN	Thu, Mar 15, 2018	31.63	31.72	31.28	31.30
6485	NYSE	OLN	Wed, Mar 14, 2018	32.89	32.95	31.38	31.54
6484	NYSE	OLN	Tue, Mar 13, 2018	33.33	33.51	32.70	32.78
6483	NYSE	OLN	Mon, Mar 12, 2018	33.08	33.58	32.99	33.14
6482	NYSE	OLN	Fri, Mar 9, 2018	32.95	33.30	32.80	33.01
6481	NYSE	OLN	Thu, Mar 8, 2018	32.84	33.01	32.09	32.43
6480	NYSE	OLN	Wed, Mar 7, 2018	32.71	33.15	32.53	32.85
6479	NYSE	OLN	Tue, Mar 6, 2018	32.44	33.10	32.44	32.96
6478	NYSE	OLN	Mon, Mar 5, 2018	31.09	32.44	31.09	32.21
6477	NYSE	OLN	Fri, Mar 2, 2018	31.32	31.48	30.66	31.32
6476	NYSE	OLN	Thu, Mar 1, 2018	32.58	33.03	31.66	31.68
6475	NYSE	OLN	Wed, Feb 28, 2018	32.31	32.80	32.20	32.50
6474	NYSE	OLN	Tue, Feb 27, 2018	33.01	33.16	31.94	32.11
6473	NYSE	OLN	Mon, Feb 26, 2018	33.18	33.21	32.35	33.11
6472	NYSE	OLN	Fri, Feb 23, 2018	33.31	33.57	32.96	33.20
6471	NYSE	OLN	Thu, Feb 22, 2018	33.28	33.78	33.07	33.15
6470	NYSE	OLN	Wed, Feb 21, 2018	33.06	33.83	33.06	33.22
6469	NYSE	OLN	Tue, Feb 20, 2018	32.70	33.57	32.50	33.05
6468	NYSE	OLN	Fri, Feb 16, 2018	32.98	33.31	32.57	32.67
6467	NYSE	OLN	Thu, Feb 15, 2018	33.51	33.60	32.40	33.23
6466	NYSE	OLN	Wed, Feb 14, 2018	31.93	32.85	31.83	32.72
6465	NYSE	OLN	Tue, Feb 13, 2018	31.32	32.48	31.14	32.27
6464	NYSE	OLN	Mon, Feb 12, 2018	30.81	31.60	30.60	31.32
6463	NYSE	OLN	Fri, Feb 9, 2018	31.08	31.23	29.57	30.55
6462	NYSE	OLN	Thu, Feb 8, 2018	32.89	33.35	30.77	30.97
6461	NYSE	OLN	Wed, Feb 7, 2018	35.24	35.90	33.15	33.05
6460	NYSE	OLN	Tue, Feb 6, 2018	34.87	35.95	34.50	35.95
6459	NYSE	OLN	Mon, Feb 5, 2018	35.86	36.56	34.75	35.40
6458	NYSE	OLN	Fri, Feb 2, 2018	36.77	37.04	36.03	36.06
6457	NYSE	OLN	Thu, Feb 1, 2018	37.06	37.73	36.73	36.95
6456	NYSE	OLN	Wed, Jan 31, 2018	37.25	38.13	36.90	37.28
6455	NYSE	OLN	Tue, Jan 30, 2018	37.27	37.62	36.88	36.89
6454	NYSE	OLN	Mon, Jan 29, 2018	37.66	37.90	37.25	37.66
6453	NYSE	OLN	Fri, Jan 26, 2018	38.07	38.40	37.49	37.69
6452	NYSE	OLN	Thu, Jan 25, 2018	37.69	38.75	37.69	38.07
6451	NYSE	OLN	Wed, Jan 24, 2018	36.94	38.56	36.75	37.39
6450	NYSE	OLN	Tue, Jan 23, 2018	36.91	36.91	36.12	36.37
6449	NYSE	OLN	Mon, Jan 22, 2018	36.70	37.25	36.68	36.94
6448	NYSE	OLN	Fri, Jan 19, 2018	36.82	37.06	36.19	36.88
6447	NYSE	OLN	Thu, Jan 18, 2018	36.50	36.92	36.14	36.64
6446	NYSE	OLN	Wed, Jan 17, 2018	37.98	38.29	36.04	36.50
6445	NYSE	OLN	Tue, Jan 16, 2018	38.18	38.34	37.29	37.75
6444	NYSE	OLN	Fri, Jan 12, 2018	38.07	38.13	37.47	38.07
6443	NYSE	OLN	Thu, Jan 11, 2018	37.49	38.16	37.33	37.95
6442	NYSE	OLN	Wed, Jan 10, 2018	37.66	37.67	36.72	37.31
6441	NYSE	OLN	Tue, Jan 9, 2018	38.57	38.61	37.66	37.75
6440	NYSE	OLN	Mon, Jan 8, 2018	38.70	38.84	38.26	38.30
6439	NYSE	OLN	Fri, Jan 5, 2018	37.95	38.80	37.78	38.60
6438	NYSE	OLN	Thu, Jan 4, 2018	37.74	38.08	37.62	37.73
6437	NYSE	OLN	Wed, Jan 3, 2018	37.02	37.62	36.62	37.41
6436	NYSE	OLN	Tue, Jan 2, 2018	35.70	36.75	35.54	36.62
6435	NYSE	OLN	Fri, Dec 29, 2017	35.80	35.89	35.35	35.58
6434	NYSE	OLN	Thu, Dec 28, 2017	35.33	35.62	34.93	35.62
6433	NYSE	OLN	Wed, Dec 27, 2017	35.07	35.39	34.91	35.22
6432	NYSE	OLN	Tue, Dec 26, 2017	34.26	34.98	34.12	34.95
6431	NYSE	OLN	Fri, Dec 22, 2017	34.90	34.91	34.51	34.59
6430	NYSE	OLN	Thu, Dec 21, 2017	34.93	35.00	34.59	34.72
6429	NYSE	OLN	Wed, Dec 20, 2017	34.22	35.25	34.05	34.93
6428	NYSE	OLN	Tue, Dec 19, 2017	34.23	34.34	33.92	34.03
6427	NYSE	OLN	Mon, Dec 18, 2017	34.08	34.36	34.08	34.23
6426	NYSE	OLN	Fri, Dec 15, 2017	33.76	34.00	33.34	33.87
6425	NYSE	OLN	Thu, Dec 14, 2017	34.38	34.45	33.57	33.70
6424	NYSE	OLN	Wed, Dec 13, 2017	34.39	34.69	34.32	34.38
6423	NYSE	OLN	Tue, Dec 12, 2017	35.05	35.09	34.22	34.29
6422	NYSE	OLN	Mon, Dec 11, 2017	34.80	35.06	34.44	34.85
6421	NYSE	OLN	Fri, Dec 8, 2017	35.50	35.57	34.77	34.79
6420	NYSE	OLN	Thu, Dec 7, 2017	35.39	35.69	35.15	35.33
6419	NYSE	OLN	Wed, Dec 6, 2017	34.88	35.44	34.54	35.31
6418	NYSE	OLN	Tue, Dec 5, 2017	34.58	35.48	34.27	34.96
6417	NYSE	OLN	Mon, Dec 4, 2017	35.47	35.54	34.39	34.58
6416	NYSE	OLN	Fri, Dec 1, 2017	35.77	35.81	34.19	34.98
6415	NYSE	OLN	Thu, Nov 30, 2017	35.50	35.75	35.27	35.64
6414	NYSE	OLN	Wed, Nov 29, 2017	35.94	35.94	34.90	35.33
6413	NYSE	OLN	Tue, Nov 28, 2017	36.75	36.79	35.91	35.96
6412	NYSE	OLN	Mon, Nov 27, 2017	36.80	36.89	36.43	36.69
6411	NYSE	OLN	Fri, Nov 24, 2017	37.13	37.14	36.59	36.85
6410	NYSE	OLN	Wed, Nov 22, 2017	37.15	37.26	36.70	36.92
6409	NYSE	OLN	Tue, Nov 21, 2017	36.49	37.22	36.07	37.15
6408	NYSE	OLN	Mon, Nov 20, 2017	36.23	36.30	35.96	36.24
6407	NYSE	OLN	Fri, Nov 17, 2017	36.06	36.34	35.64	36.23
6406	NYSE	OLN	Thu, Nov 16, 2017	35.52	36.53	35.45	36.07
6405	NYSE	OLN	Wed, Nov 15, 2017	35.34	35.62	34.80	35.36
6404	NYSE	OLN	Tue, Nov 14, 2017	36.43	36.68	35.56	35.60
6403	NYSE	OLN	Mon, Nov 13, 2017	36.19	36.63	36.02	36.54
6402	NYSE	OLN	Fri, Nov 10, 2017	36.00	37.33	36.00	36.54
6401	NYSE	OLN	Thu, Nov 9, 2017	36.21	36.77	35.67	36.19
6400	NYSE	OLN	Wed, Nov 8, 2017	35.92	36.77	35.74	36.57
6399	NYSE	OLN	Tue, Nov 7, 2017	35.81	36.16	35.41	35.94
6398	NYSE	OLN	Mon, Nov 6, 2017	35.72	36.20	35.71	35.86
6397	NYSE	OLN	Fri, Nov 3, 2017	35.84	36.00	35.27	35.47
6396	NYSE	OLN	Thu, Nov 2, 2017	36.32	36.32	35.15	35.78
6395	NYSE	OLN	Wed, Nov 1, 2017	36.95	37.52	36.08	36.20
6394	NYSE	OLN	Tue, Oct 31, 2017	36.05	37.46	35.51	36.53
6393	NYSE	OLN	Mon, Oct 30, 2017	35.16	36.10	35.12	35.73
6392	NYSE	OLN	Fri, Oct 27, 2017	35.26	35.53	34.77	35.40
6391	NYSE	OLN	Thu, Oct 26, 2017	35.38	35.66	35.17	35.35
6390	NYSE	OLN	Wed, Oct 25, 2017	35.35	35.50	34.87	35.42
6389	NYSE	OLN	Tue, Oct 24, 2017	34.68	35.50	34.68	35.31
6388	NYSE	OLN	Mon, Oct 23, 2017	35.03	35.08	34.46	34.55
6387	NYSE	OLN	Fri, Oct 20, 2017	35.17	35.38	34.94	35.13
6386	NYSE	OLN	Thu, Oct 19, 2017	34.02	35.13	33.86	35.10
6385	NYSE	OLN	Wed, Oct 18, 2017	34.92	35.04	34.12	34.25
6384	NYSE	OLN	Tue, Oct 17, 2017	35.39	35.61	34.76	34.81
6383	NYSE	OLN	Mon, Oct 16, 2017	35.66	35.76	35.00	35.46
6382	NYSE	OLN	Fri, Oct 13, 2017	36.02	36.02	35.45	35.54
6381	NYSE	OLN	Thu, Oct 12, 2017	35.60	35.72	35.41	35.51
6380	NYSE	OLN	Wed, Oct 11, 2017	35.87	36.04	35.55	35.72
6379	NYSE	OLN	Tue, Oct 10, 2017	36.68	36.73	35.85	36.05
6378	NYSE	OLN	Mon, Oct 9, 2017	36.71	36.75	36.19	36.47
6377	NYSE	OLN	Fri, Oct 6, 2017	36.42	36.83	36.30	36.61
6376	NYSE	OLN	Thu, Oct 5, 2017	36.57	36.70	36.16	36.68
6375	NYSE	OLN	Wed, Oct 4, 2017	36.59	36.76	36.31	36.40
6374	NYSE	OLN	Tue, Oct 3, 2017	36.51	36.84	36.19	36.51
6373	NYSE	OLN	Mon, Oct 2, 2017	34.80	36.59	34.75	36.52
6372	NYSE	OLN	Fri, Sep 29, 2017	34.53	34.83	34.22	34.25
6371	NYSE	OLN	Thu, Sep 28, 2017	33.98	34.85	33.76	34.53
6370	NYSE	OLN	Wed, Sep 27, 2017	34.38	34.65	33.57	33.89
6369	NYSE	OLN	Tue, Sep 26, 2017	33.81	34.02	33.50	33.78
6368	NYSE	OLN	Mon, Sep 25, 2017	33.55	33.95	33.44	33.72
6367	NYSE	OLN	Fri, Sep 22, 2017	33.86	34.02	33.46	33.78
6366	NYSE	OLN	Thu, Sep 21, 2017	33.81	34.09	33.58	33.94
6365	NYSE	OLN	Wed, Sep 20, 2017	33.80	33.99	33.59	33.87
6364	NYSE	OLN	Tue, Sep 19, 2017	33.50	33.81	32.98	33.71
6363	NYSE	OLN	Mon, Sep 18, 2017	32.40	33.48	32.40	33.46
6362	NYSE	OLN	Fri, Sep 15, 2017	31.18	32.32	30.95	32.29
6361	NYSE	OLN	Thu, Sep 14, 2017	31.50	31.50	30.92	31.09
6360	NYSE	OLN	Wed, Sep 13, 2017	31.47	31.53	31.15	31.45
6359	NYSE	OLN	Tue, Sep 12, 2017	31.02	31.88	31.02	31.45
6358	NYSE	OLN	Mon, Sep 11, 2017	30.95	31.34	30.72	30.79
6357	NYSE	OLN	Fri, Sep 8, 2017	30.76	30.89	30.20	30.61
6356	NYSE	OLN	Thu, Sep 7, 2017	31.02	31.06	30.51	30.87
6355	NYSE	OLN	Wed, Sep 6, 2017	32.05	32.06	31.04	31.07
6354	NYSE	OLN	Tue, Sep 5, 2017	31.90	32.18	30.95	31.36
6353	NYSE	OLN	Fri, Sep 1, 2017	32.44	32.44	31.91	32.03
6352	NYSE	OLN	Thu, Aug 31, 2017	32.31	32.47	32.09	32.23
6351	NYSE	OLN	Wed, Aug 30, 2017	30.84	32.10	30.75	32.06
6350	NYSE	OLN	Tue, Aug 29, 2017	30.47	30.99	30.33	30.91
6349	NYSE	OLN	Mon, Aug 28, 2017	30.16	31.14	30.15	30.85
6348	NYSE	OLN	Fri, Aug 25, 2017	30.23	30.26	29.66	29.99
6347	NYSE	OLN	Thu, Aug 24, 2017	30.20	30.26	29.84	29.93
6346	NYSE	OLN	Wed, Aug 23, 2017	30.29	30.62	30.06	30.09
6345	NYSE	OLN	Tue, Aug 22, 2017	30.61	30.71	30.42	30.60
6344	NYSE	OLN	Mon, Aug 21, 2017	30.02	30.42	29.93	30.39
6343	NYSE	OLN	Fri, Aug 18, 2017	29.58	30.16	29.41	30.02
6342	NYSE	OLN	Thu, Aug 17, 2017	30.40	30.57	29.58	29.62
6341	NYSE	OLN	Wed, Aug 16, 2017	30.65	30.65	30.21	30.57
6340	NYSE	OLN	Tue, Aug 15, 2017	29.75	30.64	29.69	30.50
6339	NYSE	OLN	Mon, Aug 14, 2017	29.50	29.62	29.15	29.61
6338	NYSE	OLN	Fri, Aug 11, 2017	28.47	29.26	28.45	29.18
6337	NYSE	OLN	Thu, Aug 10, 2017	29.43	29.53	28.54	28.62
6336	NYSE	OLN	Wed, Aug 9, 2017	30.00	30.08	29.34	29.62
6335	NYSE	OLN	Tue, Aug 8, 2017	30.90	30.93	30.12	30.17
6334	NYSE	OLN	Mon, Aug 7, 2017	31.37	31.64	31.05	30.91
6333	NYSE	OLN	Fri, Aug 4, 2017	31.15	31.81	31.00	31.29
6332	NYSE	OLN	Thu, Aug 3, 2017	31.04	31.40	30.76	31.00
6331	NYSE	OLN	Wed, Aug 2, 2017	30.37	31.38	29.93	31.10
6330	NYSE	OLN	Tue, Aug 1, 2017	29.50	30.67	28.66	30.19
6329	NYSE	OLN	Mon, Jul 31, 2017	30.36	30.42	29.36	29.48
6328	NYSE	OLN	Fri, Jul 28, 2017	30.56	30.75	30.08	30.25
6327	NYSE	OLN	Thu, Jul 27, 2017	31.25	31.25	30.20	30.48
6326	NYSE	OLN	Wed, Jul 26, 2017	31.51	31.51	30.91	31.11
6325	NYSE	OLN	Tue, Jul 25, 2017	31.23	31.67	30.89	31.57
6324	NYSE	OLN	Mon, Jul 24, 2017	31.35	31.35	30.70	30.99
6323	NYSE	OLN	Fri, Jul 21, 2017	30.84	31.29	30.70	31.25
6322	NYSE	OLN	Thu, Jul 20, 2017	31.15	31.33	30.82	30.87
6321	NYSE	OLN	Wed, Jul 19, 2017	30.65	31.41	30.65	31.18
6320	NYSE	OLN	Tue, Jul 18, 2017	31.26	31.27	30.52	30.56
6319	NYSE	OLN	Mon, Jul 17, 2017	31.39	31.58	31.19	31.32
6318	NYSE	OLN	Fri, Jul 14, 2017	30.86	31.52	30.72	31.35
6317	NYSE	OLN	Thu, Jul 13, 2017	30.93	30.96	30.46	30.85
6316	NYSE	OLN	Wed, Jul 12, 2017	30.34	31.09	30.14	30.90
6315	NYSE	OLN	Tue, Jul 11, 2017	30.10	30.18	29.65	30.06
6314	NYSE	OLN	Mon, Jul 10, 2017	29.96	30.15	29.58	30.01
6313	NYSE	OLN	Fri, Jul 7, 2017	29.60	30.20	29.50	30.10
6312	NYSE	OLN	Thu, Jul 6, 2017	29.90	30.09	29.54	29.63
6311	NYSE	OLN	Wed, Jul 5, 2017	30.34	30.46	29.86	29.89
6310	NYSE	OLN	Mon, Jul 3, 2017	30.57	30.69	30.12	30.28
6309	NYSE	OLN	Fri, Jun 30, 2017	29.99	30.75	29.93	30.28
6308	NYSE	OLN	Thu, Jun 29, 2017	30.34	30.53	29.25	29.87
6307	NYSE	OLN	Wed, Jun 28, 2017	29.62	30.34	29.62	30.24
6306	NYSE	OLN	Tue, Jun 27, 2017	29.19	29.80	28.95	29.31
6305	NYSE	OLN	Mon, Jun 26, 2017	28.31	29.06	28.19	29.02
6304	NYSE	OLN	Fri, Jun 23, 2017	28.31	28.56	27.79	28.26
6303	NYSE	OLN	Thu, Jun 22, 2017	28.60	28.80	27.96	28.24
6302	NYSE	OLN	Wed, Jun 21, 2017	30.14	30.27	28.54	28.67
6301	NYSE	OLN	Tue, Jun 20, 2017	29.59	30.29	29.31	30.16
6300	NYSE	OLN	Mon, Jun 19, 2017	29.88	30.10	29.55	29.77
6299	NYSE	OLN	Fri, Jun 16, 2017	28.99	29.54	28.94	29.48
6298	NYSE	OLN	Thu, Jun 15, 2017	28.94	29.46	28.83	29.14
6297	NYSE	OLN	Wed, Jun 14, 2017	30.45	30.47	29.00	29.44
6296	NYSE	OLN	Tue, Jun 13, 2017	30.50	30.79	30.34	30.60
6295	NYSE	OLN	Mon, Jun 12, 2017	30.67	30.91	30.25	30.37
6294	NYSE	OLN	Fri, Jun 9, 2017	29.82	30.85	29.79	30.69
6293	NYSE	OLN	Thu, Jun 8, 2017	28.94	30.07	28.72	29.75
6292	NYSE	OLN	Wed, Jun 7, 2017	29.14	29.14	28.74	28.97
6291	NYSE	OLN	Tue, Jun 6, 2017	28.79	29.34	28.45	29.12
6290	NYSE	OLN	Mon, Jun 5, 2017	29.23	29.47	28.82	28.99
6289	NYSE	OLN	Fri, Jun 2, 2017	29.85	30.15	29.32	29.32
6288	NYSE	OLN	Thu, Jun 1, 2017	29.38	29.90	29.35	29.79
6287	NYSE	OLN	Wed, May 31, 2017	29.49	29.83	28.60	29.34
6286	NYSE	OLN	Tue, May 30, 2017	30.12	30.15	29.44	29.72
6285	NYSE	OLN	Fri, May 26, 2017	30.44	30.50	29.97	30.15
6284	NYSE	OLN	Thu, May 25, 2017	30.84	31.00	30.01	30.30
6283	NYSE	OLN	Wed, May 24, 2017	30.96	31.22	30.42	30.53
6282	NYSE	OLN	Tue, May 23, 2017	31.20	31.22	30.59	30.85
6281	NYSE	OLN	Mon, May 22, 2017	31.50	31.58	30.91	31.09
6280	NYSE	OLN	Fri, May 19, 2017	31.05	31.75	31.02	31.20
6279	NYSE	OLN	Thu, May 18, 2017	30.36	31.04	30.09	30.76
6278	NYSE	OLN	Wed, May 17, 2017	31.48	31.68	30.50	30.62
6277	NYSE	OLN	Tue, May 16, 2017	31.99	32.33	31.88	32.26
6276	NYSE	OLN	Mon, May 15, 2017	31.71	32.25	31.50	31.86
6275	NYSE	OLN	Fri, May 12, 2017	31.05	31.96	31.04	31.36
6274	NYSE	OLN	Thu, May 11, 2017	30.71	30.82	30.05	30.78
6273	NYSE	OLN	Wed, May 10, 2017	29.55	30.77	29.55	30.74
6272	NYSE	OLN	Tue, May 9, 2017	29.69	29.91	29.24	29.51
6271	NYSE	OLN	Mon, May 8, 2017	30.06	30.06	29.48	29.72
6270	NYSE	OLN	Fri, May 5, 2017	29.47	30.03	29.35	29.52
6269	NYSE	OLN	Thu, May 4, 2017	30.75	30.75	28.88	29.38
6268	NYSE	OLN	Wed, May 3, 2017	31.41	32.48	30.20	30.73
6267	NYSE	OLN	Tue, May 2, 2017	32.38	32.73	31.84	31.93
6266	NYSE	OLN	Mon, May 1, 2017	32.25	32.65	31.71	32.34
6265	NYSE	OLN	Fri, Apr 28, 2017	32.61	32.61	32.10	32.13
6264	NYSE	OLN	Thu, Apr 27, 2017	33.32	33.48	32.55	32.58
6263	NYSE	OLN	Wed, Apr 26, 2017	33.55	33.67	33.16	33.30
6262	NYSE	OLN	Tue, Apr 25, 2017	33.34	33.66	33.20	33.54
6261	NYSE	OLN	Mon, Apr 24, 2017	32.90	33.20	32.73	33.14
6260	NYSE	OLN	Fri, Apr 21, 2017	32.17	32.34	31.75	32.22
6259	NYSE	OLN	Thu, Apr 20, 2017	31.77	32.25	31.56	32.22
6258	NYSE	OLN	Wed, Apr 19, 2017	31.00	32.00	30.85	31.55
6257	NYSE	OLN	Tue, Apr 18, 2017	30.12	30.66	30.07	30.55
6256	NYSE	OLN	Mon, Apr 17, 2017	30.32	30.62	30.13	30.40
6255	NYSE	OLN	Thu, Apr 13, 2017	30.73	31.21	30.22	30.30
6254	NYSE	OLN	Wed, Apr 12, 2017	30.83	31.23	30.17	30.78
6253	NYSE	OLN	Tue, Apr 11, 2017	31.25	31.25	30.39	30.89
6252	NYSE	OLN	Mon, Apr 10, 2017	31.79	31.98	31.22	31.26
6251	NYSE	OLN	Fri, Apr 7, 2017	31.78	31.96	31.44	31.80
6250	NYSE	OLN	Thu, Apr 6, 2017	31.41	31.97	31.23	31.87
6249	NYSE	OLN	Wed, Apr 5, 2017	32.22	32.51	31.25	31.32
6248	NYSE	OLN	Tue, Apr 4, 2017	32.29	32.29	31.75	31.84
6247	NYSE	OLN	Mon, Apr 3, 2017	33.00	33.20	31.92	32.28
6246	NYSE	OLN	Fri, Mar 31, 2017	32.39	33.17	32.25	32.87
6245	NYSE	OLN	Thu, Mar 30, 2017	32.35	33.04	32.25	32.44
6244	NYSE	OLN	Wed, Mar 29, 2017	33.35	33.45	32.11	32.37
6243	NYSE	OLN	Tue, Mar 28, 2017	32.77	33.88	32.73	33.34
6242	NYSE	OLN	Mon, Mar 27, 2017	31.87	32.90	31.79	32.78
6241	NYSE	OLN	Fri, Mar 24, 2017	33.10	33.35	32.37	32.77
6240	NYSE	OLN	Thu, Mar 23, 2017	32.46	33.24	32.11	32.97
6239	NYSE	OLN	Wed, Mar 22, 2017	32.06	32.53	31.53	32.52
6238	NYSE	OLN	Tue, Mar 21, 2017	33.27	33.35	32.06	32.07
6237	NYSE	OLN	Mon, Mar 20, 2017	33.00	33.29	32.68	33.11
6236	NYSE	OLN	Fri, Mar 17, 2017	33.22	33.33	32.90	33.07
6235	NYSE	OLN	Thu, Mar 16, 2017	33.35	33.35	32.66	33.07
6234	NYSE	OLN	Wed, Mar 15, 2017	32.54	33.23	32.36	33.13
6233	NYSE	OLN	Tue, Mar 14, 2017	32.09	32.21	31.61	32.13
6232	NYSE	OLN	Mon, Mar 13, 2017	31.82	32.48	31.36	32.38
6231	NYSE	OLN	Fri, Mar 10, 2017	31.57	32.37	31.57	31.70
6230	NYSE	OLN	Thu, Mar 9, 2017	31.81	32.16	31.22	31.56
6229	NYSE	OLN	Wed, Mar 8, 2017	31.89	32.22	31.79	31.88
6228	NYSE	OLN	Tue, Mar 7, 2017	31.81	32.08	31.51	31.93
6227	NYSE	OLN	Mon, Mar 6, 2017	31.80	32.33	31.46	31.99
6226	NYSE	OLN	Fri, Mar 3, 2017	31.67	32.40	31.62	32.34
6225	NYSE	OLN	Thu, Mar 2, 2017	32.15	32.20	31.62	31.67
6224	NYSE	OLN	Wed, Mar 1, 2017	31.63	32.39	31.63	32.23
6223	NYSE	OLN	Tue, Feb 28, 2017	30.70	31.12	30.51	31.08
6222	NYSE	OLN	Mon, Feb 27, 2017	30.75	31.20	30.63	30.90
6221	NYSE	OLN	Fri, Feb 24, 2017	30.99	31.22	30.62	30.80
6220	NYSE	OLN	Thu, Feb 23, 2017	32.08	32.10	31.19	31.38
6219	NYSE	OLN	Wed, Feb 22, 2017	32.15	32.37	31.78	31.90
6218	NYSE	OLN	Tue, Feb 21, 2017	31.00	32.50	30.99	32.49
6217	NYSE	OLN	Fri, Feb 17, 2017	30.53	30.90	30.11	30.86
6216	NYSE	OLN	Thu, Feb 16, 2017	31.00	31.43	30.53	30.58
6215	NYSE	OLN	Wed, Feb 15, 2017	29.94	30.91	29.80	30.87
6214	NYSE	OLN	Tue, Feb 14, 2017	29.71	30.20	29.38	29.95
6213	NYSE	OLN	Mon, Feb 13, 2017	30.12	30.33	29.88	29.93
6212	NYSE	OLN	Fri, Feb 10, 2017	29.51	30.05	29.45	29.81
6211	NYSE	OLN	Thu, Feb 9, 2017	29.20	29.42	28.86	29.27
6210	NYSE	OLN	Wed, Feb 8, 2017	29.20	29.32	28.67	29.22
6209	NYSE	OLN	Tue, Feb 7, 2017	30.23	30.36	29.44	29.30
6208	NYSE	OLN	Mon, Feb 6, 2017	30.64	30.64	30.08	30.28
6207	NYSE	OLN	Fri, Feb 3, 2017	29.98	30.87	29.90	30.83
6206	NYSE	OLN	Thu, Feb 2, 2017	29.31	30.19	29.31	29.88
6205	NYSE	OLN	Wed, Feb 1, 2017	27.55	30.00	27.55	29.33
6204	NYSE	OLN	Tue, Jan 31, 2017	26.29	26.72	25.79	26.21
6203	NYSE	OLN	Mon, Jan 30, 2017	26.48	26.48	25.60	26.16
6202	NYSE	OLN	Fri, Jan 27, 2017	26.66	26.90	26.46	26.69
6201	NYSE	OLN	Thu, Jan 26, 2017	27.34	27.52	26.46	26.64
6200	NYSE	OLN	Wed, Jan 25, 2017	27.29	27.61	27.28	27.30
6199	NYSE	OLN	Tue, Jan 24, 2017	26.76	27.55	26.76	27.47
6198	NYSE	OLN	Mon, Jan 23, 2017	26.47	26.64	26.23	26.58
6197	NYSE	OLN	Fri, Jan 20, 2017	26.26	26.98	26.26	26.64
6196	NYSE	OLN	Thu, Jan 19, 2017	26.65	26.77	25.90	26.09
6195	NYSE	OLN	Wed, Jan 18, 2017	26.53	26.82	26.35	26.59
6194	NYSE	OLN	Tue, Jan 17, 2017	26.90	27.05	26.34	26.51
6193	NYSE	OLN	Fri, Jan 13, 2017	26.90	27.43	26.90	27.07
6192	NYSE	OLN	Thu, Jan 12, 2017	27.26	27.27	26.53	26.91
6191	NYSE	OLN	Wed, Jan 11, 2017	27.64	27.98	27.33	27.35
6190	NYSE	OLN	Tue, Jan 10, 2017	26.95	27.71	26.84	27.67
6189	NYSE	OLN	Mon, Jan 9, 2017	26.32	26.93	26.08	26.73
6188	NYSE	OLN	Fri, Jan 6, 2017	26.54	26.57	26.18	26.39
6187	NYSE	OLN	Thu, Jan 5, 2017	26.79	26.92	26.23	26.43
6186	NYSE	OLN	Wed, Jan 4, 2017	26.10	26.92	26.05	26.81
6185	NYSE	OLN	Tue, Jan 3, 2017	25.81	26.06	25.43	25.98
6184	NYSE	OLN	Fri, Dec 30, 2016	26.08	26.11	25.57	25.61
6183	NYSE	OLN	Thu, Dec 29, 2016	25.91	26.23	25.86	26.04
6182	NYSE	OLN	Wed, Dec 28, 2016	26.26	26.40	25.84	25.87
6181	NYSE	OLN	Tue, Dec 27, 2016	26.22	26.40	26.02	26.08
6180	NYSE	OLN	Fri, Dec 23, 2016	25.75	26.26	25.75	26.21
6179	NYSE	OLN	Thu, Dec 22, 2016	25.79	25.79	25.05	25.67
6178	NYSE	OLN	Wed, Dec 21, 2016	25.96	26.08	25.69	25.75
6177	NYSE	OLN	Tue, Dec 20, 2016	25.83	26.19	25.72	25.91
6176	NYSE	OLN	Mon, Dec 19, 2016	25.52	25.79	25.27	25.63
6175	NYSE	OLN	Fri, Dec 16, 2016	25.82	25.94	25.17	25.82
6174	NYSE	OLN	Thu, Dec 15, 2016	25.25	25.83	25.11	25.80
6173	NYSE	OLN	Wed, Dec 14, 2016	25.52	25.94	25.29	25.39
6172	NYSE	OLN	Tue, Dec 13, 2016	25.52	25.77	24.94	25.61
6171	NYSE	OLN	Mon, Dec 12, 2016	26.00	26.13	25.28	25.36
6170	NYSE	OLN	Fri, Dec 9, 2016	26.05	26.64	25.71	25.87
6169	NYSE	OLN	Thu, Dec 8, 2016	26.78	26.84	26.28	26.53
6168	NYSE	OLN	Wed, Dec 7, 2016	26.81	26.85	26.08	26.62
6167	NYSE	OLN	Tue, Dec 6, 2016	26.31	26.92	26.18	26.83
6166	NYSE	OLN	Mon, Dec 5, 2016	26.18	26.48	25.95	26.44
6165	NYSE	OLN	Fri, Dec 2, 2016	26.16	26.41	25.69	25.94
6164	NYSE	OLN	Thu, Dec 1, 2016	26.26	26.93	25.91	26.21
6163	NYSE	OLN	Wed, Nov 30, 2016	25.70	26.40	25.58	26.00
6162	NYSE	OLN	Tue, Nov 29, 2016	25.20	25.42	24.92	25.32
6161	NYSE	OLN	Mon, Nov 28, 2016	25.65	25.65	25.10	25.36
6160	NYSE	OLN	Fri, Nov 25, 2016	25.77	25.77	25.50	25.69
6159	NYSE	OLN	Wed, Nov 23, 2016	25.52	25.76	25.49	25.70
6158	NYSE	OLN	Tue, Nov 22, 2016	25.59	25.69	25.30	25.64
6157	NYSE	OLN	Mon, Nov 21, 2016	25.36	25.49	25.08	25.42
6156	NYSE	OLN	Fri, Nov 18, 2016	24.94	25.27	24.88	25.15
6155	NYSE	OLN	Thu, Nov 17, 2016	24.95	25.22	24.68	24.95
6154	NYSE	OLN	Wed, Nov 16, 2016	24.83	25.20	24.68	24.84
6153	NYSE	OLN	Tue, Nov 15, 2016	24.34	25.08	24.25	25.01
6152	NYSE	OLN	Mon, Nov 14, 2016	24.65	24.94	24.17	24.33
6151	NYSE	OLN	Fri, Nov 11, 2016	24.18	24.47	23.94	24.40
6150	NYSE	OLN	Thu, Nov 10, 2016	23.60	24.49	23.60	24.28
6149	NYSE	OLN	Wed, Nov 9, 2016	22.15	23.72	22.08	23.38
6148	NYSE	OLN	Tue, Nov 8, 2016	22.23	22.67	22.09	22.45
6147	NYSE	OLN	Mon, Nov 7, 2016	21.89	22.52	21.87	22.28
6146	NYSE	OLN	Fri, Nov 4, 2016	21.39	21.74	21.12	21.30
6145	NYSE	OLN	Thu, Nov 3, 2016	21.69	21.89	21.34	21.39
6144	NYSE	OLN	Wed, Nov 2, 2016	21.96	22.49	21.76	21.79
6143	NYSE	OLN	Tue, Nov 1, 2016	21.27	22.20	20.43	21.94
6142	NYSE	OLN	Mon, Oct 31, 2016	22.03	22.09	21.61	21.93
6141	NYSE	OLN	Fri, Oct 28, 2016	22.24	22.48	21.56	21.96
6140	NYSE	OLN	Thu, Oct 27, 2016	22.11	22.49	22.06	22.24
6139	NYSE	OLN	Wed, Oct 26, 2016	21.36	21.97	21.19	21.96
6138	NYSE	OLN	Tue, Oct 25, 2016	21.64	22.11	21.47	21.59
6137	NYSE	OLN	Mon, Oct 24, 2016	22.19	22.19	21.64	21.69
6136	NYSE	OLN	Fri, Oct 21, 2016	21.55	22.24	21.52	21.84
6135	NYSE	OLN	Thu, Oct 20, 2016	21.55	22.03	21.50	21.90
6134	NYSE	OLN	Wed, Oct 19, 2016	21.17	21.73	21.13	21.70
6133	NYSE	OLN	Tue, Oct 18, 2016	20.98	21.24	20.91	21.12
6132	NYSE	OLN	Mon, Oct 17, 2016	20.15	20.71	20.08	20.68
6131	NYSE	OLN	Fri, Oct 14, 2016	20.27	20.52	20.05	20.14
6130	NYSE	OLN	Thu, Oct 13, 2016	19.97	20.29	19.62	20.16
6129	NYSE	OLN	Wed, Oct 12, 2016	20.06	20.40	19.99	20.34
6128	NYSE	OLN	Tue, Oct 11, 2016	20.44	20.50	19.79	20.08
6127	NYSE	OLN	Mon, Oct 10, 2016	20.47	21.15	20.46	20.71
6126	NYSE	OLN	Fri, Oct 7, 2016	21.18	21.25	20.23	20.27
6125	NYSE	OLN	Thu, Oct 6, 2016	20.53	21.20	20.53	21.07
6124	NYSE	OLN	Wed, Oct 5, 2016	20.36	20.69	20.24	20.64
6123	NYSE	OLN	Tue, Oct 4, 2016	20.72	20.91	20.13	20.15
6122	NYSE	OLN	Mon, Oct 3, 2016	20.42	20.74	20.38	20.68
6121	NYSE	OLN	Fri, Sep 30, 2016	20.16	20.65	20.02	20.52
6120	NYSE	OLN	Thu, Sep 29, 2016	19.82	20.28	19.77	20.02
6119	NYSE	OLN	Wed, Sep 28, 2016	19.27	19.78	19.13	19.77
6118	NYSE	OLN	Tue, Sep 27, 2016	18.65	19.16	18.52	19.15
6117	NYSE	OLN	Mon, Sep 26, 2016	18.76	18.98	18.68	18.78
6116	NYSE	OLN	Fri, Sep 23, 2016	18.95	19.31	18.82	18.89
6115	NYSE	OLN	Thu, Sep 22, 2016	19.11	19.13	18.86	19.05
6114	NYSE	OLN	Wed, Sep 21, 2016	18.44	18.87	18.40	18.85
6113	NYSE	OLN	Tue, Sep 20, 2016	18.90	19.00	18.24	18.27
6112	NYSE	OLN	Mon, Sep 19, 2016	18.85	19.06	18.66	18.76
6111	NYSE	OLN	Fri, Sep 16, 2016	18.77	19.03	18.51	18.64
6110	NYSE	OLN	Thu, Sep 15, 2016	18.83	19.14	18.78	19.02
6109	NYSE	OLN	Wed, Sep 14, 2016	19.10	19.16	18.67	18.80
6108	NYSE	OLN	Tue, Sep 13, 2016	19.26	19.41	18.78	19.04
6107	NYSE	OLN	Mon, Sep 12, 2016	19.41	19.62	19.10	19.62
6106	NYSE	OLN	Fri, Sep 9, 2016	20.03	20.19	19.38	19.44
6105	NYSE	OLN	Thu, Sep 8, 2016	20.54	20.63	19.82	20.30
6104	NYSE	OLN	Wed, Sep 7, 2016	20.77	20.88	20.29	20.49
6103	NYSE	OLN	Tue, Sep 6, 2016	21.94	22.26	21.52	21.75
6102	NYSE	OLN	Fri, Sep 2, 2016	21.96	22.30	21.91	22.29
6101	NYSE	OLN	Thu, Sep 1, 2016	21.62	21.90	21.45	21.72
6100	NYSE	OLN	Wed, Aug 31, 2016	21.40	21.69	21.21	21.64
6099	NYSE	OLN	Tue, Aug 30, 2016	21.77	22.04	21.39	21.56
6098	NYSE	OLN	Mon, Aug 29, 2016	21.50	21.93	21.50	21.83
6097	NYSE	OLN	Fri, Aug 26, 2016	21.46	21.74	21.29	21.46
6096	NYSE	OLN	Thu, Aug 25, 2016	21.11	21.39	21.08	21.39
6095	NYSE	OLN	Wed, Aug 24, 2016	21.56	21.70	21.23	21.26
6094	NYSE	OLN	Tue, Aug 23, 2016	21.56	21.77	21.50	21.67
6093	NYSE	OLN	Mon, Aug 22, 2016	21.12	21.47	21.00	21.39
6092	NYSE	OLN	Fri, Aug 19, 2016	20.52	21.38	20.43	21.33
6091	NYSE	OLN	Thu, Aug 18, 2016	20.44	20.69	20.24	20.59
6090	NYSE	OLN	Wed, Aug 17, 2016	20.39	20.48	20.05	20.36
6089	NYSE	OLN	Tue, Aug 16, 2016	20.70	20.75	20.37	20.38
6088	NYSE	OLN	Mon, Aug 15, 2016	20.10	20.86	20.04	20.71
6087	NYSE	OLN	Fri, Aug 12, 2016	20.67	20.81	19.99	20.05
6086	NYSE	OLN	Thu, Aug 11, 2016	20.76	20.78	20.44	20.67
6085	NYSE	OLN	Wed, Aug 10, 2016	21.09	21.09	20.63	20.68
6084	NYSE	OLN	Tue, Aug 9, 2016	21.03	21.20	20.97	21.00
6083	NYSE	OLN	Mon, Aug 8, 2016	20.67	20.98	20.64	20.95
6082	NYSE	OLN	Fri, Aug 5, 2016	21.05	21.23	20.80	20.64
6081	NYSE	OLN	Thu, Aug 4, 2016	21.21	21.34	20.83	20.85
6080	NYSE	OLN	Wed, Aug 3, 2016	20.63	21.11	20.55	21.09
6079	NYSE	OLN	Tue, Aug 2, 2016	21.08	21.08	20.29	20.70
6078	NYSE	OLN	Mon, Aug 1, 2016	20.86	21.19	20.77	20.85
6077	NYSE	OLN	Fri, Jul 29, 2016	21.02	21.05	20.58	20.90
6076	NYSE	OLN	Thu, Jul 28, 2016	21.28	21.69	21.13	21.16
6075	NYSE	OLN	Wed, Jul 27, 2016	21.19	21.44	21.02	21.34
6074	NYSE	OLN	Tue, Jul 26, 2016	20.84	21.20	20.77	21.11
6073	NYSE	OLN	Mon, Jul 25, 2016	20.64	20.86	20.32	20.84
6072	NYSE	OLN	Fri, Jul 22, 2016	21.06	21.42	20.07	20.64
6071	NYSE	OLN	Thu, Jul 21, 2016	26.27	26.46	25.92	26.08
6070	NYSE	OLN	Wed, Jul 20, 2016	25.69	26.39	25.65	26.28
6069	NYSE	OLN	Tue, Jul 19, 2016	25.73	26.05	25.59	25.98
6068	NYSE	OLN	Mon, Jul 18, 2016	25.48	26.05	25.40	25.92
6067	NYSE	OLN	Fri, Jul 15, 2016	25.77	25.83	25.46	25.77
6066	NYSE	OLN	Thu, Jul 14, 2016	25.90	25.93	25.53	25.60
6065	NYSE	OLN	Wed, Jul 13, 2016	26.00	26.16	25.61	25.61
6064	NYSE	OLN	Tue, Jul 12, 2016	25.69	26.00	25.61	25.94
6063	NYSE	OLN	Mon, Jul 11, 2016	25.26	25.55	25.19	25.30
6062	NYSE	OLN	Fri, Jul 8, 2016	24.72	25.16	24.70	25.02
6061	NYSE	OLN	Thu, Jul 7, 2016	24.16	24.64	23.97	24.29
6060	NYSE	OLN	Wed, Jul 6, 2016	23.96	24.04	23.52	24.01
6059	NYSE	OLN	Tue, Jul 5, 2016	24.54	24.75	24.12	24.30
6058	NYSE	OLN	Fri, Jul 1, 2016	24.81	25.20	24.54	24.89
6057	NYSE	OLN	Thu, Jun 30, 2016	24.12	24.84	23.92	24.84
6056	NYSE	OLN	Wed, Jun 29, 2016	23.51	24.11	23.40	24.04
6055	NYSE	OLN	Tue, Jun 28, 2016	22.67	23.08	22.29	23.06
6054	NYSE	OLN	Mon, Jun 27, 2016	22.56	22.81	21.47	21.56
6053	NYSE	OLN	Fri, Jun 24, 2016	23.46	24.03	22.85	22.98
6052	NYSE	OLN	Thu, Jun 23, 2016	24.74	24.96	24.59	24.96
6051	NYSE	OLN	Wed, Jun 22, 2016	24.22	24.61	23.94	24.31
6050	NYSE	OLN	Tue, Jun 21, 2016	23.88	24.13	23.45	24.03
6049	NYSE	OLN	Mon, Jun 20, 2016	24.49	24.63	23.56	23.88
6048	NYSE	OLN	Fri, Jun 17, 2016	23.75	24.03	23.62	23.96
6047	NYSE	OLN	Thu, Jun 16, 2016	23.68	23.82	23.42	23.76
6046	NYSE	OLN	Wed, Jun 15, 2016	24.19	24.44	24.01	24.05
6045	NYSE	OLN	Tue, Jun 14, 2016	24.40	24.68	23.78	24.08
6044	NYSE	OLN	Mon, Jun 13, 2016	24.67	24.99	24.37	24.56
6043	NYSE	OLN	Fri, Jun 10, 2016	24.42	24.98	24.26	24.77
6042	NYSE	OLN	Thu, Jun 9, 2016	23.56	23.82	23.50	23.63
6041	NYSE	OLN	Wed, Jun 8, 2016	24.00	24.33	23.84	23.85
6040	NYSE	OLN	Tue, Jun 7, 2016	23.79	24.10	23.55	23.81
6039	NYSE	OLN	Mon, Jun 6, 2016	23.00	23.81	22.86	23.72
6038	NYSE	OLN	Fri, Jun 3, 2016	22.91	22.97	22.67	22.86
6037	NYSE	OLN	Thu, Jun 2, 2016	22.65	22.83	22.49	22.82
6036	NYSE	OLN	Wed, Jun 1, 2016	22.76	22.82	22.28	22.80
6035	NYSE	OLN	Tue, May 31, 2016	22.85	23.12	22.77	23.01
6034	NYSE	OLN	Fri, May 27, 2016	22.44	22.84	22.44	22.73
6033	NYSE	OLN	Thu, May 26, 2016	22.59	22.77	22.18	22.50
6032	NYSE	OLN	Wed, May 25, 2016	21.93	22.54	21.88	22.41
6031	NYSE	OLN	Tue, May 24, 2016	21.11	21.80	21.04	21.74
6030	NYSE	OLN	Mon, May 23, 2016	20.76	21.17	20.73	20.98
6029	NYSE	OLN	Fri, May 20, 2016	20.62	20.92	20.59	20.77
6028	NYSE	OLN	Thu, May 19, 2016	20.57	20.85	20.20	20.54
6027	NYSE	OLN	Wed, May 18, 2016	21.08	21.46	20.63	20.74
6026	NYSE	OLN	Tue, May 17, 2016	21.59	22.02	21.33	21.36
6025	NYSE	OLN	Mon, May 16, 2016	21.37	21.97	21.37	21.68
6024	NYSE	OLN	Fri, May 13, 2016	21.46	21.69	21.15	21.22
6023	NYSE	OLN	Thu, May 12, 2016	22.03	22.22	21.48	21.53
6022	NYSE	OLN	Wed, May 11, 2016	21.85	22.13	21.51	21.81
6021	NYSE	OLN	Tue, May 10, 2016	21.50	22.03	21.27	21.83
6020	NYSE	OLN	Mon, May 9, 2016	21.83	21.95	21.24	21.47
6019	NYSE	OLN	Fri, May 6, 2016	21.47	22.00	21.15	21.98
6018	NYSE	OLN	Thu, May 5, 2016	22.55	22.71	21.47	21.77
6017	NYSE	OLN	Wed, May 4, 2016	22.02	22.91	21.92	22.24
6016	NYSE	OLN	Tue, May 3, 2016	20.95	22.61	20.95	22.17
6015	NYSE	OLN	Mon, May 2, 2016	21.78	21.90	21.20	21.84
6014	NYSE	OLN	Fri, Apr 29, 2016	21.83	22.29	21.18	21.79
6013	NYSE	OLN	Thu, Apr 28, 2016	22.04	22.59	21.81	21.84
6012	NYSE	OLN	Wed, Apr 27, 2016	21.83	22.38	21.83	22.24
6011	NYSE	OLN	Tue, Apr 26, 2016	21.17	21.85	21.13	21.82
6010	NYSE	OLN	Mon, Apr 25, 2016	21.51	21.90	21.06	21.12
6009	NYSE	OLN	Fri, Apr 22, 2016	20.78	21.56	20.78	21.51
6008	NYSE	OLN	Thu, Apr 21, 2016	19.97	21.02	19.95	20.78
6007	NYSE	OLN	Wed, Apr 20, 2016	19.53	19.94	19.34	19.81
6006	NYSE	OLN	Tue, Apr 19, 2016	18.97	19.63	18.95	19.58
6005	NYSE	OLN	Mon, Apr 18, 2016	18.57	19.10	18.52	18.87
6004	NYSE	OLN	Fri, Apr 15, 2016	17.65	18.91	17.60	18.86
6003	NYSE	OLN	Thu, Apr 14, 2016	17.82	17.84	17.47	17.68
6002	NYSE	OLN	Wed, Apr 13, 2016	17.97	18.13	17.77	17.87
6001	NYSE	OLN	Tue, Apr 12, 2016	17.13	17.92	17.05	17.92
6000	NYSE	OLN	Mon, Apr 11, 2016	17.21	17.45	16.98	17.02
5999	NYSE	OLN	Fri, Apr 8, 2016	16.96	17.29	16.95	17.08
5998	NYSE	OLN	Thu, Apr 7, 2016	17.02	17.17	16.80	16.93
5997	NYSE	OLN	Wed, Apr 6, 2016	16.92	17.16	16.55	17.15
5996	NYSE	OLN	Tue, Apr 5, 2016	17.15	17.15	17.15	16.87
5995	NYSE	OLN	Mon, Apr 4, 2016	17.54	18.08	16.98	17.15
5994	NYSE	OLN	Fri, Apr 1, 2016	17.11	17.54	17.01	17.53
5993	NYSE	OLN	Thu, Mar 31, 2016	17.44	17.55	17.23	17.37
5992	NYSE	OLN	Wed, Mar 30, 2016	17.12	17.48	17.12	17.45
5991	NYSE	OLN	Tue, Mar 29, 2016	16.55	16.61	16.55	16.98
5990	NYSE	OLN	Mon, Mar 28, 2016	16.42	16.58	16.18	16.55
5989	NYSE	OLN	Thu, Mar 24, 2016	16.15	16.32	15.79	16.32
5988	NYSE	OLN	Wed, Mar 23, 2016	16.90	16.97	16.27	16.32
5987	NYSE	OLN	Tue, Mar 22, 2016	17.23	17.31	16.95	17.03
5986	NYSE	OLN	Mon, Mar 21, 2016	17.20	17.50	16.98	17.39
5985	NYSE	OLN	Fri, Mar 18, 2016	16.86	17.43	16.82	17.32
5984	NYSE	OLN	Thu, Mar 17, 2016	16.00	16.77	15.81	16.59
5983	NYSE	OLN	Wed, Mar 16, 2016	15.52	15.91	15.28	15.89
5982	NYSE	OLN	Tue, Mar 15, 2016	16.02	16.02	16.02	15.51
5981	NYSE	OLN	Mon, Mar 14, 2016	15.98	16.26	15.87	16.02
5980	NYSE	OLN	Fri, Mar 11, 2016	15.19	15.19	15.19	16.07
5979	NYSE	OLN	Thu, Mar 10, 2016	15.21	15.43	14.86	15.19
5978	NYSE	OLN	Wed, Mar 9, 2016	15.30	15.30	15.30	15.20
5977	NYSE	OLN	Tue, Mar 8, 2016	16.49	16.49	15.26	15.43
5976	NYSE	OLN	Mon, Mar 7, 2016	16.16	16.78	16.16	16.71
5975	NYSE	OLN	Fri, Mar 4, 2016	16.35	16.58	15.97	16.19
5974	NYSE	OLN	Thu, Mar 3, 2016	15.84	15.84	15.84	16.24
5973	NYSE	OLN	Wed, Mar 2, 2016	15.37	15.93	15.37	15.84
5972	NYSE	OLN	Tue, Mar 1, 2016	15.16	15.16	15.16	15.45
5971	NYSE	OLN	Mon, Feb 29, 2016	15.14	15.52	15.01	15.16
5970	NYSE	OLN	Fri, Feb 26, 2016	15.03	15.03	15.03	15.08
5969	NYSE	OLN	Thu, Feb 25, 2016	15.03	15.13	14.47	15.03
5968	NYSE	OLN	Wed, Feb 24, 2016	14.54	15.10	14.08	15.06
5967	NYSE	OLN	Tue, Feb 23, 2016	15.32	15.33	14.60	14.72
5966	NYSE	OLN	Mon, Feb 22, 2016	14.93	15.52	14.87	15.48
5965	NYSE	OLN	Fri, Feb 19, 2016	14.33	14.61	14.02	14.59
5964	NYSE	OLN	Thu, Feb 18, 2016	14.50	14.55	14.14	14.43
5963	NYSE	OLN	Wed, Feb 17, 2016	14.00	14.49	13.98	14.34
5962	NYSE	OLN	Tue, Feb 16, 2016	13.27	13.86	13.19	13.82
5961	NYSE	OLN	Fri, Feb 12, 2016	13.27	13.49	12.78	13.02
5960	NYSE	OLN	Thu, Feb 11, 2016	12.54	13.21	12.51	13.05
5959	NYSE	OLN	Wed, Feb 10, 2016	13.08	13.14	12.56	12.78
5958	NYSE	OLN	Tue, Feb 9, 2016	12.82	12.96	12.29	12.90
5957	NYSE	OLN	Mon, Feb 8, 2016	13.17	13.29	12.57	12.92
5956	NYSE	OLN	Fri, Feb 5, 2016	13.72	14.16	13.42	13.50
5955	NYSE	OLN	Thu, Feb 4, 2016	14.02	14.33	13.51	13.80
5954	NYSE	OLN	Wed, Feb 3, 2016	15.47	15.47	13.00	13.70
5953	NYSE	OLN	Tue, Feb 2, 2016	16.08	16.18	15.51	15.66
5952	NYSE	OLN	Mon, Feb 1, 2016	16.75	16.89	16.10	16.25
5951	NYSE	OLN	Fri, Jan 29, 2016	15.50	17.17	15.46	16.94
5950	NYSE	OLN	Thu, Jan 28, 2016	14.72	14.96	14.28	14.73
5949	NYSE	OLN	Wed, Jan 27, 2016	14.54	14.97	14.40	14.50
5948	NYSE	OLN	Tue, Jan 26, 2016	14.26	14.65	14.01	14.54
5947	NYSE	OLN	Mon, Jan 25, 2016	14.78	14.88	14.05	14.08
5946	NYSE	OLN	Fri, Jan 22, 2016	15.02	15.37	14.42	14.87
5945	NYSE	OLN	Thu, Jan 21, 2016	14.56	15.09	14.41	14.63
5944	NYSE	OLN	Wed, Jan 20, 2016	14.68	14.71	13.65	14.51
5943	NYSE	OLN	Tue, Jan 19, 2016	16.01	16.24	14.47	14.91
5942	NYSE	OLN	Fri, Jan 15, 2016	15.87	15.96	15.18	15.82
5941	NYSE	OLN	Thu, Jan 14, 2016	15.76	16.66	15.29	16.39
5940	NYSE	OLN	Wed, Jan 13, 2016	16.30	16.93	15.59	15.71
5939	NYSE	OLN	Tue, Jan 12, 2016	16.82	16.86	15.74	16.09
5938	NYSE	OLN	Mon, Jan 11, 2016	16.91	16.91	16.15	16.52
5937	NYSE	OLN	Fri, Jan 8, 2016	16.59	17.11	16.32	16.83
5936	NYSE	OLN	Thu, Jan 7, 2016	17.07	17.23	16.33	16.44
5935	NYSE	OLN	Wed, Jan 6, 2016	17.27	17.33	16.74	16.86
5934	NYSE	OLN	Tue, Jan 5, 2016	17.70	17.75	17.16	17.52
5933	NYSE	OLN	Mon, Jan 4, 2016	16.89	17.61	16.71	17.58
5932	NYSE	OLN	Thu, Dec 31, 2015	17.58	17.70	17.26	17.26
5931	NYSE	OLN	Wed, Dec 30, 2015	18.07	18.29	17.47	17.60
5930	NYSE	OLN	Tue, Dec 29, 2015	18.43	18.52	17.99	18.19
5929	NYSE	OLN	Mon, Dec 28, 2015	18.42	18.57	18.04	18.46
5928	NYSE	OLN	Thu, Dec 24, 2015	18.82	18.98	18.50	18.53
5927	NYSE	OLN	Wed, Dec 23, 2015	18.17	18.86	18.13	18.85
5926	NYSE	OLN	Tue, Dec 22, 2015	17.39	18.10	17.37	18.01
5925	NYSE	OLN	Mon, Dec 21, 2015	17.46	17.60	17.07	17.32
5924	NYSE	OLN	Fri, Dec 18, 2015	17.69	18.12	17.32	17.34
5923	NYSE	OLN	Thu, Dec 17, 2015	18.45	18.60	17.71	17.75
5922	NYSE	OLN	Wed, Dec 16, 2015	18.28	18.50	17.82	18.41
5921	NYSE	OLN	Tue, Dec 15, 2015	18.44	18.63	18.05	18.20
5920	NYSE	OLN	Mon, Dec 14, 2015	18.96	19.09	18.10	18.34
5919	NYSE	OLN	Fri, Dec 11, 2015	19.84	20.03	18.95	19.06
5918	NYSE	OLN	Thu, Dec 10, 2015	20.47	20.65	20.05	20.28
5917	NYSE	OLN	Wed, Dec 9, 2015	20.85	21.31	20.45	20.53
5916	NYSE	OLN	Tue, Dec 8, 2015	20.86	21.05	20.52	20.66
5915	NYSE	OLN	Mon, Dec 7, 2015	21.49	21.53	20.78	21.15
5914	NYSE	OLN	Fri, Dec 4, 2015	21.36	21.53	21.07	21.50
5913	NYSE	OLN	Thu, Dec 3, 2015	21.32	21.69	21.21	21.42
5912	NYSE	OLN	Wed, Dec 2, 2015	21.42	21.63	20.99	21.19
5911	NYSE	OLN	Tue, Dec 1, 2015	21.84	21.98	21.16	21.50
5910	NYSE	OLN	Mon, Nov 30, 2015	21.86	21.99	21.59	21.77
5909	NYSE	OLN	Fri, Nov 27, 2015	21.98	22.13	21.80	21.87
5908	NYSE	OLN	Wed, Nov 25, 2015	21.82	22.07	21.66	21.98
5907	NYSE	OLN	Tue, Nov 24, 2015	21.29	22.00	21.07	21.89
5906	NYSE	OLN	Mon, Nov 23, 2015	20.98	21.47	20.55	21.34
5905	NYSE	OLN	Fri, Nov 20, 2015	20.97	21.30	20.91	21.08
5904	NYSE	OLN	Thu, Nov 19, 2015	20.77	21.15	20.55	20.83
5903	NYSE	OLN	Wed, Nov 18, 2015	20.48	20.83	20.22	20.72
5902	NYSE	OLN	Tue, Nov 17, 2015	20.24	20.88	20.08	20.45
5901	NYSE	OLN	Mon, Nov 16, 2015	19.44	20.43	19.44	20.36
5900	NYSE	OLN	Fri, Nov 13, 2015	18.95	19.52	18.86	19.30
5899	NYSE	OLN	Thu, Nov 12, 2015	19.50	19.77	19.01	19.04
5898	NYSE	OLN	Wed, Nov 11, 2015	20.11	20.25	19.67	19.74
5897	NYSE	OLN	Tue, Nov 10, 2015	20.22	20.41	19.72	20.11
5896	NYSE	OLN	Mon, Nov 9, 2015	20.36	20.72	19.85	20.33
5895	NYSE	OLN	Fri, Nov 6, 2015	19.03	20.37	19.03	20.36
5894	NYSE	OLN	Thu, Nov 5, 2015	19.50	19.56	19.03	19.40
5893	NYSE	OLN	Wed, Nov 4, 2015	20.01	20.09	19.26	19.41
5892	NYSE	OLN	Tue, Nov 3, 2015	19.13	21.20	18.94	19.93
5891	NYSE	OLN	Mon, Nov 2, 2015	19.20	19.65	19.04	19.48
5890	NYSE	OLN	Fri, Oct 30, 2015	18.90	19.46	18.77	19.18
5889	NYSE	OLN	Thu, Oct 29, 2015	18.22	18.80	18.22	18.62
5888	NYSE	OLN	Wed, Oct 28, 2015	18.01	18.72	17.87	18.22
5887	NYSE	OLN	Tue, Oct 27, 2015	18.77	18.84	17.87	17.96
5886	NYSE	OLN	Mon, Oct 26, 2015	19.36	19.45	18.72	18.83
5885	NYSE	OLN	Fri, Oct 23, 2015	19.49	19.59	18.96	19.35
5884	NYSE	OLN	Thu, Oct 22, 2015	18.82	19.42	18.76	19.41
5883	NYSE	OLN	Wed, Oct 21, 2015	18.51	18.73	18.13	18.63
5882	NYSE	OLN	Tue, Oct 20, 2015	18.53	18.84	18.43	18.51
5881	NYSE	OLN	Mon, Oct 19, 2015	18.63	18.70	18.42	18.57
5880	NYSE	OLN	Fri, Oct 16, 2015	18.52	18.80	18.29	18.74
5879	NYSE	OLN	Thu, Oct 15, 2015	17.89	18.47	17.65	18.40
5878	NYSE	OLN	Wed, Oct 14, 2015	17.51	18.07	17.38	17.95
5877	NYSE	OLN	Tue, Oct 13, 2015	17.32	17.86	17.16	17.55
5876	NYSE	OLN	Mon, Oct 12, 2015	18.08	18.19	17.28	17.49
5875	NYSE	OLN	Fri, Oct 9, 2015	18.42	18.58	17.35	18.07
5874	NYSE	OLN	Thu, Oct 8, 2015	17.62	18.53	17.62	18.37
5873	NYSE	OLN	Wed, Oct 7, 2015	17.50	17.81	17.20	17.67
5872	NYSE	OLN	Tue, Oct 6, 2015	17.59	18.27	17.43	17.48
5871	NYSE	OLN	Mon, Oct 5, 2015	17.80	17.93	16.98	17.49
5870	NYSE	OLN	Fri, Oct 2, 2015	16.73	17.48	16.60	17.46
5869	NYSE	OLN	Thu, Oct 1, 2015	16.90	17.15	16.61	16.94
5868	NYSE	OLN	Wed, Sep 30, 2015	16.29	16.86	16.20	16.81
5867	NYSE	OLN	Tue, Sep 29, 2015	15.95	16.15	15.73	16.11
5866	NYSE	OLN	Mon, Sep 28, 2015	16.58	16.59	15.78	15.82
5865	NYSE	OLN	Fri, Sep 25, 2015	17.31	17.37	16.65	16.76
5864	NYSE	OLN	Thu, Sep 24, 2015	17.01	17.20	16.56	17.09
5863	NYSE	OLN	Wed, Sep 23, 2015	17.98	18.07	17.00	17.06
5862	NYSE	OLN	Tue, Sep 22, 2015	18.04	18.04	17.53	17.87
5861	NYSE	OLN	Mon, Sep 21, 2015	18.10	18.29	17.87	18.04
5860	NYSE	OLN	Fri, Sep 18, 2015	18.14	18.28	17.71	18.05
5859	NYSE	OLN	Thu, Sep 17, 2015	19.01	19.01	18.32	18.36
5858	NYSE	OLN	Wed, Sep 16, 2015	18.83	18.92	18.51	18.85
5857	NYSE	OLN	Tue, Sep 15, 2015	18.94	19.07	18.60	18.83
5856	NYSE	OLN	Mon, Sep 14, 2015	19.04	19.26	18.76	18.89
5855	NYSE	OLN	Fri, Sep 11, 2015	19.06	19.65	18.92	19.12
5854	NYSE	OLN	Thu, Sep 10, 2015	19.46	19.67	19.19	19.24
5853	NYSE	OLN	Wed, Sep 9, 2015	20.30	20.46	19.44	19.55
5852	NYSE	OLN	Tue, Sep 8, 2015	19.50	19.84	19.23	19.71
5851	NYSE	OLN	Fri, Sep 4, 2015	18.67	19.15	18.56	19.04
5850	NYSE	OLN	Thu, Sep 3, 2015	18.72	19.24	18.55	18.92
5849	NYSE	OLN	Wed, Sep 2, 2015	19.75	19.99	18.21	18.49
5848	NYSE	OLN	Tue, Sep 1, 2015	19.68	19.86	19.39	19.65
5847	NYSE	OLN	Mon, Aug 31, 2015	19.75	20.35	19.59	19.96
5846	NYSE	OLN	Fri, Aug 28, 2015	19.60	20.06	19.52	19.79
5845	NYSE	OLN	Thu, Aug 27, 2015	19.15	19.90	19.15	19.64
5844	NYSE	OLN	Wed, Aug 26, 2015	19.20	19.27	18.61	18.80
5843	NYSE	OLN	Tue, Aug 25, 2015	20.11	20.13	18.71	18.77
5842	NYSE	OLN	Mon, Aug 24, 2015	19.00	20.08	18.70	19.25
5841	NYSE	OLN	Fri, Aug 21, 2015	19.68	20.23	19.56	19.94
5840	NYSE	OLN	Thu, Aug 20, 2015	20.19	20.40	19.96	19.96
5839	NYSE	OLN	Wed, Aug 19, 2015	20.67	20.94	20.11	20.33
5838	NYSE	OLN	Tue, Aug 18, 2015	21.30	21.31	20.66	20.72
5837	NYSE	OLN	Mon, Aug 17, 2015	20.90	21.26	20.66	21.21
5836	NYSE	OLN	Fri, Aug 14, 2015	20.75	20.97	20.65	20.96
5835	NYSE	OLN	Thu, Aug 13, 2015	20.83	21.16	20.52	20.75
5834	NYSE	OLN	Wed, Aug 12, 2015	21.07	21.26	20.73	20.87
5833	NYSE	OLN	Tue, Aug 11, 2015	21.78	21.78	21.18	21.31
5832	NYSE	OLN	Mon, Aug 10, 2015	21.88	21.99	21.52	21.96
5831	NYSE	OLN	Fri, Aug 7, 2015	22.55	22.75	21.55	21.60
5830	NYSE	OLN	Thu, Aug 6, 2015	22.96	23.17	22.40	22.53
5829	NYSE	OLN	Wed, Aug 5, 2015	22.70	23.05	22.40	22.50
5828	NYSE	OLN	Tue, Aug 4, 2015	22.48	22.80	22.29	22.47
5827	NYSE	OLN	Mon, Aug 3, 2015	23.00	23.00	22.23	22.40
5826	NYSE	OLN	Fri, Jul 31, 2015	23.03	24.00	22.00	22.99
5825	NYSE	OLN	Thu, Jul 30, 2015	23.06	23.26	22.85	23.02
5824	NYSE	OLN	Wed, Jul 29, 2015	22.97	23.28	22.67	23.20
5823	NYSE	OLN	Tue, Jul 28, 2015	22.42	22.74	22.17	22.74
5822	NYSE	OLN	Mon, Jul 27, 2015	22.66	22.75	22.28	22.38
5821	NYSE	OLN	Fri, Jul 24, 2015	23.33	23.49	22.65	22.73
5820	NYSE	OLN	Thu, Jul 23, 2015	23.76	23.86	23.40	23.48
5819	NYSE	OLN	Wed, Jul 22, 2015	23.67	23.80	23.42	23.66
5818	NYSE	OLN	Tue, Jul 21, 2015	23.70	24.02	23.38	23.74
5817	NYSE	OLN	Mon, Jul 20, 2015	24.28	24.28	23.49	23.69
5816	NYSE	OLN	Fri, Jul 17, 2015	24.49	24.65	24.06	24.20
5815	NYSE	OLN	Thu, Jul 16, 2015	25.24	25.24	24.41	24.47
5814	NYSE	OLN	Wed, Jul 15, 2015	25.46	25.49	24.95	25.05
5813	NYSE	OLN	Tue, Jul 14, 2015	25.36	25.62	25.36	25.58
5812	NYSE	OLN	Mon, Jul 13, 2015	25.45	25.76	25.37	25.59
5811	NYSE	OLN	Fri, Jul 10, 2015	25.43	25.57	25.00	25.26
5810	NYSE	OLN	Thu, Jul 9, 2015	25.54	25.69	25.04	25.04
5809	NYSE	OLN	Wed, Jul 8, 2015	24.70	25.26	24.57	25.17
5808	NYSE	OLN	Tue, Jul 7, 2015	25.51	25.69	24.76	25.00
5807	NYSE	OLN	Mon, Jul 6, 2015	25.40	25.76	25.34	25.59
5806	NYSE	OLN	Thu, Jul 2, 2015	26.57	26.60	25.65	25.65
5805	NYSE	OLN	Wed, Jul 1, 2015	27.16	27.18	26.27	26.37
5804	NYSE	OLN	Tue, Jun 30, 2015	27.13	27.57	26.77	26.95
5803	NYSE	OLN	Mon, Jun 29, 2015	27.50	27.73	26.80	26.83
5802	NYSE	OLN	Fri, Jun 26, 2015	27.88	28.16	27.59	27.76
5801	NYSE	OLN	Thu, Jun 25, 2015	27.31	27.86	27.20	27.81
5800	NYSE	OLN	Wed, Jun 24, 2015	27.55	27.72	27.11	27.23
5799	NYSE	OLN	Tue, Jun 23, 2015	27.94	28.19	27.41	27.43
5798	NYSE	OLN	Mon, Jun 22, 2015	28.05	28.35	27.72	27.85
5797	NYSE	OLN	Fri, Jun 19, 2015	28.30	28.31	27.87	27.91
5796	NYSE	OLN	Thu, Jun 18, 2015	28.24	28.49	28.04	28.25
5795	NYSE	OLN	Wed, Jun 17, 2015	28.66	29.02	27.80	28.10
5794	NYSE	OLN	Tue, Jun 16, 2015	28.55	28.67	28.42	28.54
5793	NYSE	OLN	Mon, Jun 15, 2015	28.10	28.54	27.94	28.46
5792	NYSE	OLN	Fri, Jun 12, 2015	28.51	28.66	28.29	28.51
5791	NYSE	OLN	Thu, Jun 11, 2015	29.04	29.15	28.62	28.73
5790	NYSE	OLN	Wed, Jun 10, 2015	29.01	29.36	28.85	29.05
5789	NYSE	OLN	Tue, Jun 9, 2015	28.62	29.02	28.53	28.71
5788	NYSE	OLN	Mon, Jun 8, 2015	28.79	29.00	28.63	28.66
5787	NYSE	OLN	Fri, Jun 5, 2015	29.03	29.16	28.78	28.99
5786	NYSE	OLN	Thu, Jun 4, 2015	29.33	29.34	28.88	29.06
5785	NYSE	OLN	Wed, Jun 3, 2015	29.06	29.64	29.02	29.53
5784	NYSE	OLN	Tue, Jun 2, 2015	28.89	29.42	28.76	29.00
5783	NYSE	OLN	Mon, Jun 1, 2015	29.39	29.52	28.83	28.92
5782	NYSE	OLN	Fri, May 29, 2015	29.37	29.47	29.09	29.24
5781	NYSE	OLN	Thu, May 28, 2015	29.25	29.47	29.08	29.44
5780	NYSE	OLN	Wed, May 27, 2015	29.32	29.36	28.96	29.28
5779	NYSE	OLN	Tue, May 26, 2015	29.55	29.95	28.69	29.19
5778	NYSE	OLN	Fri, May 22, 2015	30.48	30.48	29.63	29.70
5777	NYSE	OLN	Thu, May 21, 2015	29.95	30.75	29.93	30.44
5776	NYSE	OLN	Wed, May 20, 2015	30.00	30.33	29.75	29.89
5775	NYSE	OLN	Tue, May 19, 2015	29.17	29.79	28.95	29.79
5774	NYSE	OLN	Mon, May 18, 2015	28.56	29.31	28.24	29.15
5773	NYSE	OLN	Fri, May 15, 2015	29.35	29.35	28.63	28.68
5772	NYSE	OLN	Thu, May 14, 2015	28.61	29.40	28.37	29.26
5771	NYSE	OLN	Wed, May 13, 2015	28.62	28.62	28.15	28.39
5770	NYSE	OLN	Tue, May 12, 2015	28.85	28.85	28.31	28.46
5769	NYSE	OLN	Mon, May 11, 2015	29.48	29.58	28.98	29.00
5768	NYSE	OLN	Fri, May 8, 2015	29.87	30.05	29.39	29.55
5767	NYSE	OLN	Thu, May 7, 2015	29.32	29.46	28.52	29.41
5766	NYSE	OLN	Wed, May 6, 2015	29.56	29.94	29.18	29.61
5765	NYSE	OLN	Tue, May 5, 2015	30.48	30.82	29.42	29.49
5764	NYSE	OLN	Mon, May 4, 2015	30.69	31.14	30.44	30.48
5763	NYSE	OLN	Fri, May 1, 2015	29.69	30.14	29.55	30.02
5762	NYSE	OLN	Thu, Apr 30, 2015	29.83	30.07	29.48	29.53
5761	NYSE	OLN	Wed, Apr 29, 2015	30.57	30.68	29.94	30.02
5760	NYSE	OLN	Tue, Apr 28, 2015	29.58	31.15	29.55	30.74
5759	NYSE	OLN	Mon, Apr 27, 2015	30.85	30.89	30.26	30.64
5758	NYSE	OLN	Fri, Apr 24, 2015	30.99	31.15	30.76	30.84
5757	NYSE	OLN	Thu, Apr 23, 2015	31.03	31.20	30.86	30.94
5756	NYSE	OLN	Wed, Apr 22, 2015	31.21	31.35	30.76	31.10
5755	NYSE	OLN	Tue, Apr 21, 2015	31.72	31.85	30.90	31.14
5754	NYSE	OLN	Mon, Apr 20, 2015	31.77	31.95	31.39	31.69
5753	NYSE	OLN	Fri, Apr 17, 2015	31.68	31.94	31.46	31.53
5752	NYSE	OLN	Thu, Apr 16, 2015	32.13	32.30	31.83	31.85
5751	NYSE	OLN	Wed, Apr 15, 2015	32.10	32.47	31.82	32.12
5750	NYSE	OLN	Tue, Apr 14, 2015	32.25	32.44	31.86	31.99
5749	NYSE	OLN	Mon, Apr 13, 2015	32.35	32.56	32.10	32.18
5748	NYSE	OLN	Fri, Apr 10, 2015	31.87	32.28	31.68	32.11
5747	NYSE	OLN	Thu, Apr 9, 2015	31.43	31.80	31.25	31.71
5746	NYSE	OLN	Wed, Apr 8, 2015	31.75	31.92	31.34	31.39
5745	NYSE	OLN	Tue, Apr 7, 2015	31.72	31.98	31.68	31.78
5744	NYSE	OLN	Mon, Apr 6, 2015	31.27	31.85	31.27	31.85
5743	NYSE	OLN	Thu, Apr 2, 2015	31.85	32.22	31.23	31.47
5742	NYSE	OLN	Wed, Apr 1, 2015	32.20	32.20	31.53	31.99
5741	NYSE	OLN	Tue, Mar 31, 2015	32.20	32.50	31.81	32.04
5740	NYSE	OLN	Mon, Mar 30, 2015	31.79	32.69	31.53	32.41
5739	NYSE	OLN	Fri, Mar 27, 2015	33.96	34.34	30.48	31.00
5738	NYSE	OLN	Thu, Mar 26, 2015	27.05	27.40	26.94	27.19
5737	NYSE	OLN	Wed, Mar 25, 2015	28.07	28.39	27.03	27.06
5736	NYSE	OLN	Tue, Mar 24, 2015	28.22	28.32	27.90	28.05
5735	NYSE	OLN	Mon, Mar 23, 2015	28.60	28.70	27.87	28.25
5734	NYSE	OLN	Fri, Mar 20, 2015	27.79	29.29	27.67	29.25
5733	NYSE	OLN	Thu, Mar 19, 2015	28.60	28.78	28.03	28.05
5732	NYSE	OLN	Wed, Mar 18, 2015	28.83	28.99	28.08	28.79
5731	NYSE	OLN	Tue, Mar 17, 2015	28.95	29.16	28.71	29.00
5730	NYSE	OLN	Mon, Mar 16, 2015	29.08	29.10	28.43	28.97
5729	NYSE	OLN	Fri, Mar 13, 2015	29.63	29.90	29.06	29.12
5728	NYSE	OLN	Thu, Mar 12, 2015	29.82	30.09	29.53	29.83
5727	NYSE	OLN	Wed, Mar 11, 2015	29.11	29.63	29.03	29.54
5726	NYSE	OLN	Tue, Mar 10, 2015	30.06	30.31	28.99	29.00
5725	NYSE	OLN	Mon, Mar 9, 2015	30.59	31.10	30.34	30.53
5724	NYSE	OLN	Fri, Mar 6, 2015	30.16	30.97	30.06	30.52
5723	NYSE	OLN	Thu, Mar 5, 2015	30.33	30.47	29.61	30.44
5722	NYSE	OLN	Wed, Mar 4, 2015	28.03	30.25	28.03	30.25
5721	NYSE	OLN	Tue, Mar 3, 2015	28.37	28.42	28.06	28.10
5720	NYSE	OLN	Mon, Mar 2, 2015	27.94	28.53	27.87	28.42
5719	NYSE	OLN	Fri, Feb 27, 2015	28.21	28.38	27.90	28.04
5718	NYSE	OLN	Thu, Feb 26, 2015	28.56	28.81	28.15	28.34
5717	NYSE	OLN	Wed, Feb 25, 2015	28.24	28.79	28.20	28.70
5716	NYSE	OLN	Tue, Feb 24, 2015	28.01	28.32	27.86	28.21
5715	NYSE	OLN	Mon, Feb 23, 2015	27.77	27.99	27.49	27.95
5714	NYSE	OLN	Fri, Feb 20, 2015	28.00	28.16	27.55	27.89
5713	NYSE	OLN	Thu, Feb 19, 2015	26.98	29.02	26.98	28.14
5712	NYSE	OLN	Wed, Feb 18, 2015	27.00	27.34	26.92	27.21
5711	NYSE	OLN	Tue, Feb 17, 2015	27.21	27.50	26.91	27.13
5710	NYSE	OLN	Fri, Feb 13, 2015	27.30	27.68	27.14	27.31
5709	NYSE	OLN	Thu, Feb 12, 2015	26.99	27.28	26.98	27.18
5708	NYSE	OLN	Wed, Feb 11, 2015	26.87	27.15	26.61	26.75
5707	NYSE	OLN	Tue, Feb 10, 2015	27.50	27.68	26.77	26.87
5706	NYSE	OLN	Mon, Feb 9, 2015	26.52	27.37	26.37	27.36
5705	NYSE	OLN	Fri, Feb 6, 2015	25.85	26.47	25.33	26.21
5704	NYSE	OLN	Thu, Feb 5, 2015	25.12	26.18	24.93	25.84
5703	NYSE	OLN	Wed, Feb 4, 2015	25.23	25.57	24.89	24.95
5702	NYSE	OLN	Tue, Feb 3, 2015	25.40	25.52	24.94	25.43
5701	NYSE	OLN	Mon, Feb 2, 2015	25.20	25.57	24.77	25.28
5700	NYSE	OLN	Fri, Jan 30, 2015	24.90	25.49	24.90	25.07
5699	NYSE	OLN	Thu, Jan 29, 2015	24.96	25.18	24.73	25.18
5698	NYSE	OLN	Wed, Jan 28, 2015	25.56	25.57	24.83	24.87
5697	NYSE	OLN	Tue, Jan 27, 2015	25.03	25.48	24.93	25.39
5696	NYSE	OLN	Mon, Jan 26, 2015	25.13	25.56	24.94	25.43
5695	NYSE	OLN	Fri, Jan 23, 2015	25.28	25.33	24.82	25.20
5694	NYSE	OLN	Thu, Jan 22, 2015	24.89	25.39	24.54	25.39
5693	NYSE	OLN	Wed, Jan 21, 2015	23.75	24.84	23.58	24.77
5692	NYSE	OLN	Tue, Jan 20, 2015	23.79	23.92	23.27	23.78
5691	NYSE	OLN	Fri, Jan 16, 2015	22.79	23.68	22.70	23.65
5690	NYSE	OLN	Thu, Jan 15, 2015	23.29	23.55	22.87	22.88
5689	NYSE	OLN	Wed, Jan 14, 2015	22.67	23.23	22.54	23.17
5688	NYSE	OLN	Tue, Jan 13, 2015	23.23	23.93	22.75	23.04
5687	NYSE	OLN	Mon, Jan 12, 2015	22.42	22.95	22.27	22.87
5686	NYSE	OLN	Fri, Jan 9, 2015	22.67	22.69	22.14	22.31
5685	NYSE	OLN	Thu, Jan 8, 2015	22.52	22.82	22.34	22.67
5684	NYSE	OLN	Wed, Jan 7, 2015	22.36	22.38	22.10	22.24
5683	NYSE	OLN	Tue, Jan 6, 2015	22.47	22.66	22.00	22.15
5682	NYSE	OLN	Mon, Jan 5, 2015	22.87	22.87	22.30	22.45
5681	NYSE	OLN	Fri, Jan 2, 2015	22.97	23.10	22.54	23.00
5680	NYSE	OLN	Wed, Dec 31, 2014	23.27	23.35	22.73	22.77
5679	NYSE	OLN	Tue, Dec 30, 2014	23.33	23.54	23.22	23.23
5678	NYSE	OLN	Mon, Dec 29, 2014	23.22	23.46	23.14	23.27
5677	NYSE	OLN	Fri, Dec 26, 2014	22.91	23.25	22.83	23.09
5676	NYSE	OLN	Wed, Dec 24, 2014	22.75	22.89	22.57	22.77
5675	NYSE	OLN	Tue, Dec 23, 2014	22.68	22.93	22.51	22.67
5674	NYSE	OLN	Mon, Dec 22, 2014	22.31	22.59	22.25	22.54
5673	NYSE	OLN	Fri, Dec 19, 2014	22.13	22.56	22.11	22.26
5672	NYSE	OLN	Thu, Dec 18, 2014	22.34	22.49	21.97	22.18
5671	NYSE	OLN	Wed, Dec 17, 2014	21.28	22.00	21.28	21.97
5670	NYSE	OLN	Tue, Dec 16, 2014	21.20	21.91	20.43	21.22
5669	NYSE	OLN	Mon, Dec 15, 2014	22.43	22.43	21.86	22.01
5668	NYSE	OLN	Fri, Dec 12, 2014	23.02	23.15	22.05	22.18
5667	NYSE	OLN	Thu, Dec 11, 2014	24.16	24.27	23.27	23.45
5666	NYSE	OLN	Wed, Dec 10, 2014	25.14	25.20	24.54	24.59
5665	NYSE	OLN	Tue, Dec 9, 2014	24.80	25.19	24.55	25.19
5664	NYSE	OLN	Mon, Dec 8, 2014	25.18	25.28	24.92	25.12
5663	NYSE	OLN	Fri, Dec 5, 2014	25.30	25.65	25.27	25.29
5662	NYSE	OLN	Thu, Dec 4, 2014	25.61	25.75	25.17	25.28
5661	NYSE	OLN	Wed, Dec 3, 2014	25.08	25.81	25.04	25.70
5660	NYSE	OLN	Tue, Dec 2, 2014	25.09	25.25	24.83	25.11
5659	NYSE	OLN	Mon, Dec 1, 2014	25.13	25.27	24.95	25.03
5658	NYSE	OLN	Fri, Nov 28, 2014	25.21	25.53	25.09	25.16
5657	NYSE	OLN	Wed, Nov 26, 2014	25.48	25.66	25.33	25.40
5656	NYSE	OLN	Tue, Nov 25, 2014	25.72	25.80	25.39	25.42
5655	NYSE	OLN	Mon, Nov 24, 2014	25.69	25.86	25.51	25.73
5654	NYSE	OLN	Fri, Nov 21, 2014	25.61	25.97	25.53	25.65
5653	NYSE	OLN	Thu, Nov 20, 2014	25.00	25.33	24.93	25.31
5652	NYSE	OLN	Wed, Nov 19, 2014	25.31	25.31	24.95	25.11
5651	NYSE	OLN	Tue, Nov 18, 2014	25.30	25.69	25.27	25.32
5650	NYSE	OLN	Mon, Nov 17, 2014	25.23	25.41	25.11	25.29
5649	NYSE	OLN	Fri, Nov 14, 2014	25.30	25.56	25.19	25.24
5648	NYSE	OLN	Thu, Nov 13, 2014	25.53	25.57	25.17	25.26
5647	NYSE	OLN	Wed, Nov 12, 2014	24.81	25.48	24.76	25.46
5646	NYSE	OLN	Tue, Nov 11, 2014	25.24	25.40	24.77	24.94
5645	NYSE	OLN	Mon, Nov 10, 2014	25.20	25.36	25.08	25.21
5644	NYSE	OLN	Fri, Nov 7, 2014	25.03	25.21	25.03	25.20
5643	NYSE	OLN	Thu, Nov 6, 2014	24.90	25.23	24.78	25.04
5642	NYSE	OLN	Wed, Nov 5, 2014	24.73	25.16	24.60	25.14
5641	NYSE	OLN	Tue, Nov 4, 2014	24.22	24.60	24.20	24.55
5640	NYSE	OLN	Mon, Nov 3, 2014	24.26	24.86	24.21	24.35
5639	NYSE	OLN	Fri, Oct 31, 2014	24.45	24.52	24.07	24.24
5638	NYSE	OLN	Thu, Oct 30, 2014	23.49	24.17	23.49	24.08
5637	NYSE	OLN	Wed, Oct 29, 2014	24.70	24.71	23.52	23.67
5636	NYSE	OLN	Tue, Oct 28, 2014	23.57	24.67	23.57	24.60
5635	NYSE	OLN	Mon, Oct 27, 2014	23.11	23.68	22.86	23.60
5634	NYSE	OLN	Fri, Oct 24, 2014	23.25	24.17	23.12	23.28
5633	NYSE	OLN	Thu, Oct 23, 2014	25.24	25.30	24.84	24.90
5632	NYSE	OLN	Wed, Oct 22, 2014	25.63	25.72	25.06	25.09
5631	NYSE	OLN	Tue, Oct 21, 2014	25.00	25.52	24.90	25.51
5630	NYSE	OLN	Mon, Oct 20, 2014	24.16	24.84	24.16	24.83
5629	NYSE	OLN	Fri, Oct 17, 2014	24.42	24.50	24.09	24.23
5628	NYSE	OLN	Thu, Oct 16, 2014	23.81	24.20	23.43	24.11
5627	NYSE	OLN	Wed, Oct 15, 2014	23.59	24.47	23.38	24.27
5626	NYSE	OLN	Tue, Oct 14, 2014	23.86	24.40	23.75	24.07
5625	NYSE	OLN	Mon, Oct 13, 2014	23.88	24.14	23.61	23.70
5624	NYSE	OLN	Fri, Oct 10, 2014	24.08	24.31	23.77	23.89
5623	NYSE	OLN	Thu, Oct 9, 2014	25.00	25.09	24.07	24.08
5622	NYSE	OLN	Wed, Oct 8, 2014	24.75	25.15	24.51	25.15
5621	NYSE	OLN	Tue, Oct 7, 2014	25.01	25.18	24.74	24.77
5620	NYSE	OLN	Mon, Oct 6, 2014	25.03	25.27	24.88	25.19
5619	NYSE	OLN	Fri, Oct 3, 2014	25.13	25.14	24.90	24.93
5618	NYSE	OLN	Thu, Oct 2, 2014	24.91	25.13	24.46	24.92
5617	NYSE	OLN	Wed, Oct 1, 2014	25.24	25.29	24.73	24.97
5616	NYSE	OLN	Tue, Sep 30, 2014	25.87	25.88	25.25	25.25
5615	NYSE	OLN	Mon, Sep 29, 2014	25.53	25.89	25.50	25.79
5614	NYSE	OLN	Fri, Sep 26, 2014	25.69	25.80	25.53	25.79
5613	NYSE	OLN	Thu, Sep 25, 2014	25.88	25.88	25.51	25.67
5612	NYSE	OLN	Wed, Sep 24, 2014	25.90	26.01	25.73	25.94
5611	NYSE	OLN	Tue, Sep 23, 2014	26.10	26.22	25.86	25.90
5610	NYSE	OLN	Mon, Sep 22, 2014	25.95	26.24	25.88	26.14
5609	NYSE	OLN	Fri, Sep 19, 2014	26.39	26.49	25.85	26.09
5608	NYSE	OLN	Thu, Sep 18, 2014	26.55	26.55	26.30	26.31
5607	NYSE	OLN	Wed, Sep 17, 2014	26.53	26.64	26.30	26.44
5606	NYSE	OLN	Tue, Sep 16, 2014	26.67	26.95	26.35	26.46
5605	NYSE	OLN	Mon, Sep 15, 2014	26.89	26.91	26.63	26.68
5604	NYSE	OLN	Fri, Sep 12, 2014	27.20	27.28	26.64	26.91
5603	NYSE	OLN	Thu, Sep 11, 2014	26.68	27.37	26.56	27.21
5602	NYSE	OLN	Wed, Sep 10, 2014	26.88	26.91	26.51	26.88
5601	NYSE	OLN	Tue, Sep 9, 2014	27.16	27.21	26.80	26.80
5600	NYSE	OLN	Mon, Sep 8, 2014	27.52	27.67	27.14	27.21
5599	NYSE	OLN	Fri, Sep 5, 2014	27.62	27.78	27.50	27.55
5598	NYSE	OLN	Thu, Sep 4, 2014	27.75	28.08	27.65	27.68
5597	NYSE	OLN	Wed, Sep 3, 2014	27.68	27.84	27.65	27.75
5596	NYSE	OLN	Tue, Sep 2, 2014	27.33	27.84	27.29	27.51
5595	NYSE	OLN	Fri, Aug 29, 2014	27.19	27.37	26.94	27.29
5594	NYSE	OLN	Thu, Aug 28, 2014	26.89	27.22	26.78	27.19
5593	NYSE	OLN	Wed, Aug 27, 2014	27.53	27.54	26.92	27.02
5592	NYSE	OLN	Tue, Aug 26, 2014	27.62	27.74	27.27	27.48
5591	NYSE	OLN	Mon, Aug 25, 2014	27.73	27.90	27.50	27.58
5590	NYSE	OLN	Fri, Aug 22, 2014	27.46	27.77	27.38	27.66
5589	NYSE	OLN	Thu, Aug 21, 2014	27.32	27.56	27.24	27.45
5588	NYSE	OLN	Wed, Aug 20, 2014	27.11	27.45	27.03	27.35
5587	NYSE	OLN	Tue, Aug 19, 2014	27.04	27.21	26.98	27.18
5586	NYSE	OLN	Mon, Aug 18, 2014	27.00	27.12	26.88	27.02
5585	NYSE	OLN	Fri, Aug 15, 2014	26.94	27.01	26.50	26.85
5584	NYSE	OLN	Thu, Aug 14, 2014	26.20	26.77	26.11	26.72
5583	NYSE	OLN	Wed, Aug 13, 2014	25.76	26.17	25.57	26.13
5582	NYSE	OLN	Tue, Aug 12, 2014	26.11	26.13	25.23	25.66
5581	NYSE	OLN	Mon, Aug 11, 2014	26.47	26.49	26.12	26.23
5580	NYSE	OLN	Fri, Aug 8, 2014	25.94	26.27	25.86	26.27
5579	NYSE	OLN	Thu, Aug 7, 2014	26.38	26.41	25.95	25.98
5578	NYSE	OLN	Wed, Aug 6, 2014	26.28	26.65	26.20	26.55
5577	NYSE	OLN	Tue, Aug 5, 2014	26.56	26.75	26.29	26.49
5576	NYSE	OLN	Mon, Aug 4, 2014	26.58	26.73	26.14	26.68
5575	NYSE	OLN	Fri, Aug 1, 2014	26.43	26.65	26.15	26.48
5574	NYSE	OLN	Thu, Jul 31, 2014	26.84	27.04	26.28	26.57
5573	NYSE	OLN	Wed, Jul 30, 2014	27.03	27.22	26.75	27.17
5572	NYSE	OLN	Tue, Jul 29, 2014	26.34	27.02	26.15	26.84
5571	NYSE	OLN	Mon, Jul 28, 2014	26.10	26.33	25.96	26.30
5570	NYSE	OLN	Fri, Jul 25, 2014	26.00	26.56	25.44	26.15
5569	NYSE	OLN	Thu, Jul 24, 2014	26.57	27.09	26.48	26.76
5568	NYSE	OLN	Wed, Jul 23, 2014	26.77	26.79	26.40	26.55
5567	NYSE	OLN	Tue, Jul 22, 2014	26.42	26.84	26.40	26.79
5566	NYSE	OLN	Mon, Jul 21, 2014	26.38	26.48	26.06	26.40
5565	NYSE	OLN	Fri, Jul 18, 2014	25.80	26.66	25.80	26.47
5564	NYSE	OLN	Thu, Jul 17, 2014	25.80	25.94	25.61	25.61
5563	NYSE	OLN	Wed, Jul 16, 2014	26.23	26.35	25.73	25.90
5562	NYSE	OLN	Tue, Jul 15, 2014	26.32	26.42	26.11	26.20
5561	NYSE	OLN	Mon, Jul 14, 2014	26.38	26.39	26.12	26.26
5560	NYSE	OLN	Fri, Jul 11, 2014	25.94	26.28	25.90	26.13
5559	NYSE	OLN	Thu, Jul 10, 2014	25.94	26.14	25.71	25.97
5558	NYSE	OLN	Wed, Jul 9, 2014	26.45	26.55	26.20	26.26
5557	NYSE	OLN	Tue, Jul 8, 2014	26.39	26.81	26.33	26.42
5556	NYSE	OLN	Mon, Jul 7, 2014	26.94	26.98	26.35	26.48
5555	NYSE	OLN	Thu, Jul 3, 2014	26.96	27.04	26.90	26.98
5554	NYSE	OLN	Wed, Jul 2, 2014	27.21	27.45	26.77	26.83
5553	NYSE	OLN	Tue, Jul 1, 2014	27.03	27.48	26.91	27.34
5552	NYSE	OLN	Mon, Jun 30, 2014	26.81	27.08	26.72	26.92
5551	NYSE	OLN	Fri, Jun 27, 2014	26.62	26.84	26.54	26.81
5550	NYSE	OLN	Thu, Jun 26, 2014	26.91	26.97	26.58	26.82
5549	NYSE	OLN	Wed, Jun 25, 2014	26.63	26.97	26.54	26.96
5548	NYSE	OLN	Tue, Jun 24, 2014	27.42	27.42	26.51	26.51
5547	NYSE	OLN	Mon, Jun 23, 2014	27.76	27.80	27.44	27.46
5546	NYSE	OLN	Fri, Jun 20, 2014	28.05	28.07	27.61	27.72
5545	NYSE	OLN	Thu, Jun 19, 2014	27.98	28.05	27.90	27.95
5544	NYSE	OLN	Wed, Jun 18, 2014	27.90	28.03	27.48	27.97
5543	NYSE	OLN	Tue, Jun 17, 2014	27.80	28.20	27.73	27.92
5542	NYSE	OLN	Mon, Jun 16, 2014	27.76	28.02	27.65	27.86
5541	NYSE	OLN	Fri, Jun 13, 2014	27.65	27.89	27.50	27.85
5540	NYSE	OLN	Thu, Jun 12, 2014	27.77	28.02	27.56	27.62
5539	NYSE	OLN	Wed, Jun 11, 2014	27.85	28.01	27.62	27.84
5538	NYSE	OLN	Tue, Jun 10, 2014	27.80	28.11	27.68	28.00
5537	NYSE	OLN	Mon, Jun 9, 2014	27.68	28.00	27.57	27.93
5536	NYSE	OLN	Fri, Jun 6, 2014	27.45	27.76	27.31	27.74
5535	NYSE	OLN	Thu, Jun 5, 2014	27.26	27.53	26.99	27.31
5534	NYSE	OLN	Wed, Jun 4, 2014	27.22	27.40	27.10	27.27
5533	NYSE	OLN	Tue, Jun 3, 2014	26.98	27.34	26.97	27.23
5532	NYSE	OLN	Mon, Jun 2, 2014	27.23	27.41	26.99	27.03
5531	NYSE	OLN	Fri, May 30, 2014	27.17	27.43	27.10	27.25
5530	NYSE	OLN	Thu, May 29, 2014	27.01	27.08	26.81	27.04
5529	NYSE	OLN	Wed, May 28, 2014	26.95	27.18	26.87	26.87
5528	NYSE	OLN	Tue, May 27, 2014	26.82	27.11	26.80	27.02
5527	NYSE	OLN	Fri, May 23, 2014	26.58	26.79	26.50	26.63
5526	NYSE	OLN	Thu, May 22, 2014	26.57	26.81	26.42	26.58
5525	NYSE	OLN	Wed, May 21, 2014	26.99	27.12	26.50	26.56
5524	NYSE	OLN	Tue, May 20, 2014	27.13	27.20	26.50	26.81
5523	NYSE	OLN	Mon, May 19, 2014	27.12	27.67	27.06	27.19
5522	NYSE	OLN	Fri, May 16, 2014	27.30	27.40	26.93	27.15
5521	NYSE	OLN	Thu, May 15, 2014	27.45	27.59	27.16	27.32
5520	NYSE	OLN	Wed, May 14, 2014	27.98	28.01	27.46	27.51
5519	NYSE	OLN	Tue, May 13, 2014	28.24	28.36	28.00	28.09
5518	NYSE	OLN	Mon, May 12, 2014	28.17	28.70	28.15	28.29
5517	NYSE	OLN	Fri, May 9, 2014	27.64	28.06	27.63	28.00
5516	NYSE	OLN	Thu, May 8, 2014	28.06	28.57	27.74	27.77
5515	NYSE	OLN	Wed, May 7, 2014	27.43	28.01	27.00	28.00
5514	NYSE	OLN	Tue, May 6, 2014	27.85	27.89	27.43	27.51
5513	NYSE	OLN	Mon, May 5, 2014	27.59	27.91	27.37	27.88
5512	NYSE	OLN	Fri, May 2, 2014	27.65	28.24	27.61	27.77
5511	NYSE	OLN	Thu, May 1, 2014	28.06	28.08	27.50	27.59
5510	NYSE	OLN	Wed, Apr 30, 2014	27.71	28.17	27.64	28.10
5509	NYSE	OLN	Tue, Apr 29, 2014	27.74	28.14	27.69	27.73
5508	NYSE	OLN	Mon, Apr 28, 2014	27.81	28.33	27.57	27.58
5507	NYSE	OLN	Fri, Apr 25, 2014	28.24	28.41	27.06	27.75
5506	NYSE	OLN	Thu, Apr 24, 2014	28.74	29.03	28.58	28.76
5505	NYSE	OLN	Wed, Apr 23, 2014	28.78	28.87	28.66	28.66
5504	NYSE	OLN	Tue, Apr 22, 2014	28.38	28.80	28.31	28.70
5503	NYSE	OLN	Mon, Apr 21, 2014	28.52	28.53	28.21	28.37
5502	NYSE	OLN	Thu, Apr 17, 2014	28.49	28.67	28.31	28.55
5501	NYSE	OLN	Wed, Apr 16, 2014	28.19	28.52	28.13	28.49
5500	NYSE	OLN	Tue, Apr 15, 2014	27.32	28.00	27.11	27.98
5499	NYSE	OLN	Mon, Apr 14, 2014	27.44	27.49	27.07	27.33
5498	NYSE	OLN	Fri, Apr 11, 2014	27.36	27.65	27.07	27.17
5497	NYSE	OLN	Thu, Apr 10, 2014	28.11	28.13	27.44	27.53
5496	NYSE	OLN	Wed, Apr 9, 2014	28.04	28.18	27.85	28.09
5495	NYSE	OLN	Tue, Apr 8, 2014	27.74	27.95	27.33	27.90
5494	NYSE	OLN	Mon, Apr 7, 2014	27.88	28.16	27.61	27.72
5493	NYSE	OLN	Fri, Apr 4, 2014	28.78	29.28	28.43	28.63
5492	NYSE	OLN	Thu, Apr 3, 2014	28.40	28.74	28.34	28.70
5491	NYSE	OLN	Wed, Apr 2, 2014	27.89	28.33	27.81	28.32
5490	NYSE	OLN	Tue, Apr 1, 2014	27.61	27.98	27.53	27.87
5489	NYSE	OLN	Mon, Mar 31, 2014	26.98	27.63	26.89	27.61
5488	NYSE	OLN	Fri, Mar 28, 2014	26.82	27.20	26.75	26.80
5487	NYSE	OLN	Thu, Mar 27, 2014	27.14	27.18	26.70	26.86
5486	NYSE	OLN	Wed, Mar 26, 2014	27.70	27.71	27.11	27.12
5485	NYSE	OLN	Tue, Mar 25, 2014	27.30	27.52	27.18	27.52
5484	NYSE	OLN	Mon, Mar 24, 2014	27.34	27.57	27.14	27.18
5483	NYSE	OLN	Fri, Mar 21, 2014	27.47	27.79	27.24	27.27
5482	NYSE	OLN	Thu, Mar 20, 2014	27.19	27.35	27.06	27.28
5481	NYSE	OLN	Wed, Mar 19, 2014	27.51	27.57	27.10	27.23
5480	NYSE	OLN	Tue, Mar 18, 2014	27.21	27.65	27.21	27.51
5479	NYSE	OLN	Mon, Mar 17, 2014	27.17	27.28	26.91	27.14
5478	NYSE	OLN	Fri, Mar 14, 2014	27.19	27.55	27.07	27.11
5477	NYSE	OLN	Thu, Mar 13, 2014	27.16	28.12	27.14	27.34
5476	NYSE	OLN	Wed, Mar 12, 2014	27.18	27.21	26.87	27.00
5475	NYSE	OLN	Tue, Mar 11, 2014	27.72	27.74	27.33	27.46
5474	NYSE	OLN	Mon, Mar 10, 2014	27.73	27.93	27.58	27.72
5473	NYSE	OLN	Fri, Mar 7, 2014	27.46	27.83	27.36	27.80
5472	NYSE	OLN	Thu, Mar 6, 2014	26.84	27.71	26.84	27.33
5471	NYSE	OLN	Wed, Mar 5, 2014	26.82	26.97	26.61	26.81
5470	NYSE	OLN	Tue, Mar 4, 2014	26.52	26.96	26.40	26.87
5469	NYSE	OLN	Mon, Mar 3, 2014	26.07	26.40	26.00	26.22
5468	NYSE	OLN	Fri, Feb 28, 2014	26.15	26.59	26.15	26.19
5467	NYSE	OLN	Thu, Feb 27, 2014	25.90	26.16	25.87	26.16
5466	NYSE	OLN	Wed, Feb 26, 2014	26.07	26.33	25.83	25.91
5465	NYSE	OLN	Tue, Feb 25, 2014	26.06	26.45	25.87	26.00
5464	NYSE	OLN	Mon, Feb 24, 2014	25.97	26.36	25.97	26.00
5463	NYSE	OLN	Fri, Feb 21, 2014	26.69	26.76	25.98	25.98
5462	NYSE	OLN	Thu, Feb 20, 2014	25.77	26.58	25.77	26.56
5461	NYSE	OLN	Wed, Feb 19, 2014	25.95	26.11	25.75	25.77
5460	NYSE	OLN	Tue, Feb 18, 2014	25.96	26.02	25.71	25.96
5459	NYSE	OLN	Fri, Feb 14, 2014	25.58	25.97	25.43	25.89
5458	NYSE	OLN	Thu, Feb 13, 2014	25.84	26.12	25.36	25.55
5457	NYSE	OLN	Wed, Feb 12, 2014	25.93	26.11	25.84	26.09
5456	NYSE	OLN	Tue, Feb 11, 2014	25.58	26.04	25.48	25.94
5455	NYSE	OLN	Mon, Feb 10, 2014	25.63	25.67	25.46	25.49
5454	NYSE	OLN	Fri, Feb 7, 2014	25.36	25.59	25.21	25.57
5453	NYSE	OLN	Thu, Feb 6, 2014	25.08	25.41	25.00	25.31
5452	NYSE	OLN	Wed, Feb 5, 2014	25.00	25.33	24.71	25.29
5451	NYSE	OLN	Tue, Feb 4, 2014	25.11	25.31	24.93	25.12
5450	NYSE	OLN	Mon, Feb 3, 2014	25.79	25.89	24.99	25.03
5449	NYSE	OLN	Fri, Jan 31, 2014	25.50	26.04	25.44	25.71
5448	NYSE	OLN	Thu, Jan 30, 2014	25.89	25.89	25.26	25.75
5447	NYSE	OLN	Wed, Jan 29, 2014	25.83	25.92	25.49	25.76
5446	NYSE	OLN	Tue, Jan 28, 2014	25.37	26.40	25.22	25.76
5445	NYSE	OLN	Mon, Jan 27, 2014	26.97	27.24	26.66	26.90
5444	NYSE	OLN	Fri, Jan 24, 2014	27.86	27.95	26.82	26.83
5443	NYSE	OLN	Thu, Jan 23, 2014	28.10	28.27	27.71	27.96
5442	NYSE	OLN	Wed, Jan 22, 2014	28.44	28.49	28.03	28.33
5441	NYSE	OLN	Tue, Jan 21, 2014	28.86	28.97	28.15	28.32
5440	NYSE	OLN	Fri, Jan 17, 2014	28.70	29.18	28.45	28.67
5439	NYSE	OLN	Thu, Jan 16, 2014	28.55	28.81	28.35	28.62
5438	NYSE	OLN	Wed, Jan 15, 2014	28.65	28.72	28.38	28.68
5437	NYSE	OLN	Tue, Jan 14, 2014	28.28	28.69	28.28	28.63
5436	NYSE	OLN	Mon, Jan 13, 2014	28.42	28.65	28.09	28.23
5435	NYSE	OLN	Fri, Jan 10, 2014	28.39	28.62	28.27	28.43
5434	NYSE	OLN	Thu, Jan 9, 2014	28.19	28.29	28.06	28.27
5433	NYSE	OLN	Wed, Jan 8, 2014	27.87	28.17	27.72	28.06
5432	NYSE	OLN	Tue, Jan 7, 2014	28.49	28.54	27.73	27.92
5431	NYSE	OLN	Mon, Jan 6, 2014	28.64	28.77	28.26	28.48
5430	NYSE	OLN	Fri, Jan 3, 2014	28.60	28.75	28.49	28.60
5429	NYSE	OLN	Thu, Jan 2, 2014	28.74	28.83	28.30	28.50
5428	NYSE	OLN	Tue, Dec 31, 2013	28.96	29.07	28.73	28.85
5427	NYSE	OLN	Mon, Dec 30, 2013	29.00	29.18	28.84	28.99
5426	NYSE	OLN	Fri, Dec 27, 2013	28.94	29.10	28.67	29.03
5425	NYSE	OLN	Thu, Dec 26, 2013	28.67	28.91	28.66	28.82
5424	NYSE	OLN	Tue, Dec 24, 2013	28.30	28.73	28.14	28.64
5423	NYSE	OLN	Mon, Dec 23, 2013	28.34	28.70	28.19	28.40
5422	NYSE	OLN	Fri, Dec 20, 2013	28.99	29.16	27.95	28.26
5421	NYSE	OLN	Thu, Dec 19, 2013	28.96	29.52	28.92	29.03
5420	NYSE	OLN	Wed, Dec 18, 2013	28.72	29.45	28.47	28.95
5419	NYSE	OLN	Tue, Dec 17, 2013	27.92	28.72	27.90	28.66
5418	NYSE	OLN	Mon, Dec 16, 2013	27.30	27.95	27.30	27.89
5417	NYSE	OLN	Fri, Dec 13, 2013	27.10	27.34	27.09	27.32
5416	NYSE	OLN	Thu, Dec 12, 2013	27.37	27.42	26.92	27.12
5415	NYSE	OLN	Wed, Dec 11, 2013	27.57	27.65	27.38	27.39
5414	NYSE	OLN	Tue, Dec 10, 2013	27.14	27.58	27.11	27.53
5413	NYSE	OLN	Mon, Dec 9, 2013	27.21	27.23	26.90	27.16
5412	NYSE	OLN	Fri, Dec 6, 2013	27.18	27.45	26.99	27.25
5411	NYSE	OLN	Thu, Dec 5, 2013	26.26	27.01	26.24	26.97
5410	NYSE	OLN	Wed, Dec 4, 2013	26.50	26.57	26.01	26.35
5409	NYSE	OLN	Tue, Dec 3, 2013	26.66	27.05	26.33	26.53
5408	NYSE	OLN	Mon, Dec 2, 2013	26.48	27.46	25.93	26.76
5407	NYSE	OLN	Fri, Nov 29, 2013	24.80	24.98	24.70	24.83
5406	NYSE	OLN	Wed, Nov 27, 2013	24.77	24.88	24.57	24.75
5405	NYSE	OLN	Tue, Nov 26, 2013	25.06	25.20	24.78	24.82
5404	NYSE	OLN	Mon, Nov 25, 2013	24.90	25.15	24.89	25.09
5403	NYSE	OLN	Fri, Nov 22, 2013	24.83	24.98	24.72	24.93
5402	NYSE	OLN	Thu, Nov 21, 2013	24.41	24.78	24.38	24.78
5401	NYSE	OLN	Wed, Nov 20, 2013	24.74	24.76	24.28	24.38
5400	NYSE	OLN	Tue, Nov 19, 2013	24.65	24.88	24.60	24.73
5399	NYSE	OLN	Mon, Nov 18, 2013	24.54	24.80	24.50	24.66
5398	NYSE	OLN	Fri, Nov 15, 2013	24.42	24.65	24.41	24.56
5397	NYSE	OLN	Thu, Nov 14, 2013	24.25	24.44	24.13	24.44
5396	NYSE	OLN	Wed, Nov 13, 2013	23.90	24.24	23.90	24.23
5395	NYSE	OLN	Tue, Nov 12, 2013	23.75	24.08	23.72	24.02
5394	NYSE	OLN	Mon, Nov 11, 2013	23.62	23.85	23.50	23.76
5393	NYSE	OLN	Fri, Nov 8, 2013	23.22	23.68	23.21	23.62
5392	NYSE	OLN	Thu, Nov 7, 2013	23.47	23.63	23.18	23.19
5391	NYSE	OLN	Wed, Nov 6, 2013	23.44	23.67	23.32	23.50
5390	NYSE	OLN	Tue, Nov 5, 2013	23.00	23.36	22.84	23.29
5389	NYSE	OLN	Mon, Nov 4, 2013	22.53	23.08	22.47	23.05
5388	NYSE	OLN	Fri, Nov 1, 2013	22.50	22.60	22.25	22.56
5387	NYSE	OLN	Thu, Oct 31, 2013	22.54	22.85	22.45	22.51
5386	NYSE	OLN	Wed, Oct 30, 2013	23.27	23.35	22.63	22.68
5385	NYSE	OLN	Tue, Oct 29, 2013	22.25	23.46	21.88	23.24
5384	NYSE	OLN	Mon, Oct 28, 2013	22.14	22.65	22.10	22.24
5383	NYSE	OLN	Fri, Oct 25, 2013	22.26	22.32	21.79	22.05
5382	NYSE	OLN	Thu, Oct 24, 2013	22.48	22.62	22.08	22.14
5381	NYSE	OLN	Wed, Oct 23, 2013	22.63	22.66	22.45	22.48
5380	NYSE	OLN	Tue, Oct 22, 2013	22.79	22.87	22.68	22.70
5379	NYSE	OLN	Mon, Oct 21, 2013	22.81	22.91	22.66	22.70
5378	NYSE	OLN	Fri, Oct 18, 2013	22.90	22.91	22.70	22.81
5377	NYSE	OLN	Thu, Oct 17, 2013	22.70	22.87	22.60	22.81
5376	NYSE	OLN	Wed, Oct 16, 2013	22.91	22.96	22.73	22.78
5375	NYSE	OLN	Tue, Oct 15, 2013	22.83	22.93	22.74	22.84
5374	NYSE	OLN	Mon, Oct 14, 2013	22.59	22.85	22.55	22.83
5373	NYSE	OLN	Fri, Oct 11, 2013	22.49	22.68	22.43	22.64
5372	NYSE	OLN	Thu, Oct 10, 2013	22.49	22.55	22.35	22.53
5371	NYSE	OLN	Wed, Oct 9, 2013	22.09	22.25	21.95	22.22
5370	NYSE	OLN	Tue, Oct 8, 2013	22.27	22.29	22.00	22.08
5369	NYSE	OLN	Mon, Oct 7, 2013	22.75	22.79	22.31	22.34
5368	NYSE	OLN	Fri, Oct 4, 2013	22.74	23.30	22.72	23.08
5367	NYSE	OLN	Thu, Oct 3, 2013	22.96	23.00	22.52	22.78
5366	NYSE	OLN	Wed, Oct 2, 2013	23.12	23.19	22.85	23.02
5365	NYSE	OLN	Tue, Oct 1, 2013	23.03	23.28	23.00	23.22
5364	NYSE	OLN	Mon, Sep 30, 2013	22.77	23.10	22.75	23.07
5363	NYSE	OLN	Fri, Sep 27, 2013	23.12	23.15	22.89	23.00
5362	NYSE	OLN	Thu, Sep 26, 2013	23.58	23.82	23.14	23.29
5361	NYSE	OLN	Wed, Sep 25, 2013	23.29	23.66	23.17	23.48
5360	NYSE	OLN	Tue, Sep 24, 2013	23.12	23.25	23.01	23.20
5359	NYSE	OLN	Mon, Sep 23, 2013	23.34	23.42	23.08	23.13
5358	NYSE	OLN	Fri, Sep 20, 2013	23.31	23.51	23.18	23.39
5357	NYSE	OLN	Thu, Sep 19, 2013	23.06	23.21	22.98	23.21
5356	NYSE	OLN	Wed, Sep 18, 2013	22.96	23.23	22.76	23.06
5355	NYSE	OLN	Tue, Sep 17, 2013	23.02	23.18	22.97	23.04
5354	NYSE	OLN	Mon, Sep 16, 2013	23.21	23.33	22.90	22.97
5353	NYSE	OLN	Fri, Sep 13, 2013	23.39	23.43	22.87	22.96
5352	NYSE	OLN	Thu, Sep 12, 2013	23.07	23.37	22.98	23.30
5351	NYSE	OLN	Wed, Sep 11, 2013	23.15	23.16	22.81	23.10
5350	NYSE	OLN	Tue, Sep 10, 2013	23.10	23.24	22.94	23.10
5349	NYSE	OLN	Mon, Sep 9, 2013	22.67	22.92	22.67	22.91
5348	NYSE	OLN	Fri, Sep 6, 2013	23.14	23.14	22.68	22.70
5347	NYSE	OLN	Thu, Sep 5, 2013	23.07	23.20	23.01	23.06
5346	NYSE	OLN	Wed, Sep 4, 2013	22.95	23.17	22.82	23.11
5345	NYSE	OLN	Tue, Sep 3, 2013	23.37	23.49	22.85	22.99
5344	NYSE	OLN	Fri, Aug 30, 2013	23.05	23.38	22.95	23.10
5343	NYSE	OLN	Thu, Aug 29, 2013	22.81	23.14	22.74	23.07
5342	NYSE	OLN	Wed, Aug 28, 2013	22.60	22.85	22.55	22.83
5341	NYSE	OLN	Tue, Aug 27, 2013	22.56	22.77	22.50	22.60
5340	NYSE	OLN	Mon, Aug 26, 2013	22.88	22.97	22.70	22.77
5339	NYSE	OLN	Fri, Aug 23, 2013	22.88	22.90	22.63	22.84
5338	NYSE	OLN	Thu, Aug 22, 2013	22.72	22.90	22.69	22.80
5337	NYSE	OLN	Wed, Aug 21, 2013	23.00	23.16	22.70	22.72
5336	NYSE	OLN	Tue, Aug 20, 2013	23.19	23.34	23.04	23.17
5335	NYSE	OLN	Mon, Aug 19, 2013	23.25	23.36	23.13	23.14
5334	NYSE	OLN	Fri, Aug 16, 2013	23.33	23.52	23.25	23.28
5333	NYSE	OLN	Thu, Aug 15, 2013	23.75	23.75	23.40	23.43
5332	NYSE	OLN	Wed, Aug 14, 2013	24.25	24.33	23.88	23.95
5331	NYSE	OLN	Tue, Aug 13, 2013	24.35	24.35	24.03	24.20
5330	NYSE	OLN	Mon, Aug 12, 2013	23.87	24.18	23.82	24.09
5329	NYSE	OLN	Fri, Aug 9, 2013	24.09	24.27	23.94	24.00
5328	NYSE	OLN	Thu, Aug 8, 2013	24.11	24.41	24.06	24.10
5327	NYSE	OLN	Wed, Aug 7, 2013	24.26	24.41	23.95	23.95
5326	NYSE	OLN	Tue, Aug 6, 2013	24.71	24.83	24.25	24.49
5325	NYSE	OLN	Mon, Aug 5, 2013	25.03	25.03	24.72	24.76
5324	NYSE	OLN	Fri, Aug 2, 2013	24.95	25.17	24.79	25.04
5323	NYSE	OLN	Thu, Aug 1, 2013	24.73	25.03	24.59	24.98
5322	NYSE	OLN	Wed, Jul 31, 2013	24.20	24.54	24.20	24.40
5321	NYSE	OLN	Tue, Jul 30, 2013	23.97	24.22	23.80	24.09
5320	NYSE	OLN	Mon, Jul 29, 2013	23.52	24.01	23.45	23.93
5319	NYSE	OLN	Fri, Jul 26, 2013	23.95	24.26	23.28	23.53
5318	NYSE	OLN	Thu, Jul 25, 2013	23.80	24.12	23.78	24.11
5317	NYSE	OLN	Wed, Jul 24, 2013	24.41	24.46	23.91	23.95
5316	NYSE	OLN	Tue, Jul 23, 2013	24.58	24.66	24.27	24.33
5315	NYSE	OLN	Mon, Jul 22, 2013	24.55	24.63	24.35	24.52
5314	NYSE	OLN	Fri, Jul 19, 2013	24.58	24.67	24.45	24.54
5313	NYSE	OLN	Thu, Jul 18, 2013	24.33	24.73	24.33	24.56
5312	NYSE	OLN	Wed, Jul 17, 2013	24.19	24.26	24.05	24.23
5311	NYSE	OLN	Tue, Jul 16, 2013	24.33	24.35	23.96	23.98
5310	NYSE	OLN	Mon, Jul 15, 2013	24.29	24.40	24.19	24.26
5309	NYSE	OLN	Fri, Jul 12, 2013	24.32	24.46	24.12	24.21
5308	NYSE	OLN	Thu, Jul 11, 2013	24.71	24.74	24.30	24.35
5307	NYSE	OLN	Wed, Jul 10, 2013	24.30	24.40	24.17	24.36
5306	NYSE	OLN	Tue, Jul 9, 2013	24.58	24.58	24.28	24.37
5305	NYSE	OLN	Mon, Jul 8, 2013	24.28	24.43	24.12	24.43
5304	NYSE	OLN	Fri, Jul 5, 2013	24.30	24.37	23.93	24.20
5303	NYSE	OLN	Wed, Jul 3, 2013	23.95	24.10	23.90	24.00
5302	NYSE	OLN	Tue, Jul 2, 2013	24.28	24.50	23.85	23.99
5301	NYSE	OLN	Mon, Jul 1, 2013	24.06	24.53	23.95	24.27
5300	NYSE	OLN	Fri, Jun 28, 2013	23.98	24.53	23.83	23.92
5299	NYSE	OLN	Thu, Jun 27, 2013	23.86	24.14	23.79	24.01
5298	NYSE	OLN	Wed, Jun 26, 2013	23.95	23.95	23.53	23.67
5297	NYSE	OLN	Tue, Jun 25, 2013	23.38	23.78	23.24	23.73
5296	NYSE	OLN	Mon, Jun 24, 2013	23.05	23.17	22.74	23.09
5295	NYSE	OLN	Fri, Jun 21, 2013	23.42	23.47	23.08	23.24
5294	NYSE	OLN	Thu, Jun 20, 2013	23.52	23.80	23.22	23.31
5293	NYSE	OLN	Wed, Jun 19, 2013	24.25	24.27	23.84	23.87
5292	NYSE	OLN	Tue, Jun 18, 2013	23.98	24.30	23.95	24.22
5291	NYSE	OLN	Mon, Jun 17, 2013	24.25	24.35	23.89	24.01
5290	NYSE	OLN	Fri, Jun 14, 2013	24.72	24.75	24.04	24.10
5289	NYSE	OLN	Thu, Jun 13, 2013	24.10	24.71	24.04	24.67
5288	NYSE	OLN	Wed, Jun 12, 2013	24.58	24.61	24.05	24.18
5287	NYSE	OLN	Tue, Jun 11, 2013	24.36	24.59	24.13	24.27
5286	NYSE	OLN	Mon, Jun 10, 2013	24.76	24.82	24.40	24.64
5285	NYSE	OLN	Fri, Jun 7, 2013	24.84	24.88	24.48	24.71
5284	NYSE	OLN	Thu, Jun 6, 2013	24.15	24.63	24.04	24.59
5283	NYSE	OLN	Wed, Jun 5, 2013	24.52	24.67	23.95	24.04
5282	NYSE	OLN	Tue, Jun 4, 2013	24.99	25.26	24.48	24.64
5281	NYSE	OLN	Mon, Jun 3, 2013	24.95	25.20	24.69	25.04
5280	NYSE	OLN	Fri, May 31, 2013	25.09	25.32	24.92	24.93
5279	NYSE	OLN	Thu, May 30, 2013	25.03	25.24	24.96	25.17
5278	NYSE	OLN	Wed, May 29, 2013	25.18	25.24	24.81	25.05
5277	NYSE	OLN	Tue, May 28, 2013	25.28	25.42	25.03	25.35
5276	NYSE	OLN	Fri, May 24, 2013	24.49	24.93	24.41	24.91
5275	NYSE	OLN	Thu, May 23, 2013	24.33	24.75	24.23	24.66
5274	NYSE	OLN	Wed, May 22, 2013	24.94	25.16	24.50	24.61
5273	NYSE	OLN	Tue, May 21, 2013	24.93	25.10	24.83	24.95
5272	NYSE	OLN	Mon, May 20, 2013	24.96	25.12	24.85	24.97
5271	NYSE	OLN	Fri, May 17, 2013	24.80	25.16	24.77	25.03
5270	NYSE	OLN	Thu, May 16, 2013	24.73	24.93	24.59	24.71
5269	NYSE	OLN	Wed, May 15, 2013	24.43	24.82	24.34	24.70
5268	NYSE	OLN	Tue, May 14, 2013	24.11	24.57	24.10	24.51
5267	NYSE	OLN	Mon, May 13, 2013	24.10	24.32	23.95	24.15
5266	NYSE	OLN	Fri, May 10, 2013	24.02	24.24	23.99	24.16
5265	NYSE	OLN	Thu, May 9, 2013	24.28	24.31	23.98	24.03
5264	NYSE	OLN	Wed, May 8, 2013	23.84	24.21	23.63	24.21
5263	NYSE	OLN	Tue, May 7, 2013	24.16	24.29	23.88	24.02
5262	NYSE	OLN	Mon, May 6, 2013	23.90	24.15	23.80	24.04
5261	NYSE	OLN	Fri, May 3, 2013	23.84	24.30	23.69	23.85
5260	NYSE	OLN	Thu, May 2, 2013	23.34	23.74	23.28	23.51
5259	NYSE	OLN	Wed, May 1, 2013	24.03	24.10	23.09	23.26
5258	NYSE	OLN	Tue, Apr 30, 2013	24.58	24.69	24.11	24.17
5257	NYSE	OLN	Mon, Apr 29, 2013	24.59	24.66	24.34	24.58
5256	NYSE	OLN	Fri, Apr 26, 2013	24.89	25.00	24.33	24.44
5255	NYSE	OLN	Thu, Apr 25, 2013	25.82	26.05	25.59	25.99
5254	NYSE	OLN	Wed, Apr 24, 2013	25.42	25.77	25.34	25.69
5253	NYSE	OLN	Tue, Apr 23, 2013	25.11	25.39	24.92	25.39
5252	NYSE	OLN	Mon, Apr 22, 2013	24.89	25.17	24.31	25.06
5251	NYSE	OLN	Fri, Apr 19, 2013	24.23	24.83	23.97	24.82
5250	NYSE	OLN	Thu, Apr 18, 2013	24.57	24.64	24.03	24.20
5249	NYSE	OLN	Wed, Apr 17, 2013	24.70	24.74	24.25	24.50
5248	NYSE	OLN	Tue, Apr 16, 2013	24.52	24.97	24.33	24.97
5247	NYSE	OLN	Mon, Apr 15, 2013	25.10	25.21	24.06	24.20
5246	NYSE	OLN	Fri, Apr 12, 2013	25.68	25.71	25.15	25.37
5245	NYSE	OLN	Thu, Apr 11, 2013	25.55	25.77	25.32	25.69
5244	NYSE	OLN	Wed, Apr 10, 2013	25.15	25.60	25.15	25.57
5243	NYSE	OLN	Tue, Apr 9, 2013	24.95	25.23	24.71	25.03
5242	NYSE	OLN	Mon, Apr 8, 2013	24.81	24.88	24.61	24.84
5241	NYSE	OLN	Fri, Apr 5, 2013	24.58	24.84	24.45	24.73
5240	NYSE	OLN	Thu, Apr 4, 2013	24.61	25.02	24.60	24.88
5239	NYSE	OLN	Wed, Apr 3, 2013	25.00	25.01	24.38	24.55
5238	NYSE	OLN	Tue, Apr 2, 2013	25.11	25.34	24.85	25.01
5237	NYSE	OLN	Mon, Apr 1, 2013	25.25	25.32	24.89	25.02
5236	NYSE	OLN	Thu, Mar 28, 2013	25.24	25.34	25.12	25.22
5235	NYSE	OLN	Wed, Mar 27, 2013	25.01	25.27	24.86	25.17
5234	NYSE	OLN	Tue, Mar 26, 2013	25.23	25.42	25.16	25.23
5233	NYSE	OLN	Mon, Mar 25, 2013	25.09	25.26	24.78	25.05
5232	NYSE	OLN	Fri, Mar 22, 2013	24.97	25.10	24.83	24.93
5231	NYSE	OLN	Thu, Mar 21, 2013	24.87	25.10	24.84	24.91
5230	NYSE	OLN	Wed, Mar 20, 2013	24.98	25.11	24.69	25.07
5229	NYSE	OLN	Tue, Mar 19, 2013	24.80	25.00	24.54	24.90
5228	NYSE	OLN	Mon, Mar 18, 2013	24.76	25.03	24.53	24.81
5227	NYSE	OLN	Fri, Mar 15, 2013	24.79	25.15	24.62	25.09
5226	NYSE	OLN	Thu, Mar 14, 2013	24.39	24.78	24.32	24.74
5225	NYSE	OLN	Wed, Mar 13, 2013	24.30	24.45	24.15	24.39
5224	NYSE	OLN	Tue, Mar 12, 2013	24.23	24.46	24.09	24.31
5223	NYSE	OLN	Mon, Mar 11, 2013	24.23	24.63	24.16	24.26
5222	NYSE	OLN	Fri, Mar 8, 2013	23.90	24.00	23.69	23.99
5221	NYSE	OLN	Thu, Mar 7, 2013	23.61	23.78	23.46	23.75
5220	NYSE	OLN	Wed, Mar 6, 2013	23.44	23.65	23.22	23.64
5219	NYSE	OLN	Tue, Mar 5, 2013	23.39	23.70	23.12	23.25
5218	NYSE	OLN	Mon, Mar 4, 2013	22.97	23.56	22.83	23.23
5217	NYSE	OLN	Fri, Mar 1, 2013	23.17	23.24	22.67	22.99
5216	NYSE	OLN	Thu, Feb 28, 2013	22.88	23.37	22.83	23.16
5215	NYSE	OLN	Wed, Feb 27, 2013	22.42	23.06	22.41	22.92
5214	NYSE	OLN	Tue, Feb 26, 2013	22.16	22.44	22.11	22.37
5213	NYSE	OLN	Mon, Feb 25, 2013	22.71	22.75	22.09	22.09
5212	NYSE	OLN	Fri, Feb 22, 2013	22.47	22.77	22.40	22.70
5211	NYSE	OLN	Thu, Feb 21, 2013	22.60	22.62	22.12	22.34
5210	NYSE	OLN	Wed, Feb 20, 2013	23.37	23.42	22.65	22.66
5209	NYSE	OLN	Tue, Feb 19, 2013	23.32	23.50	23.25	23.45
5208	NYSE	OLN	Fri, Feb 15, 2013	23.25	23.48	23.13	23.25
5207	NYSE	OLN	Thu, Feb 14, 2013	23.40	23.43	23.20	23.28
5206	NYSE	OLN	Wed, Feb 13, 2013	23.27	23.61	23.20	23.41
5205	NYSE	OLN	Tue, Feb 12, 2013	23.18	23.35	23.08	23.19
5204	NYSE	OLN	Mon, Feb 11, 2013	23.31	23.39	23.16	23.22
5203	NYSE	OLN	Fri, Feb 8, 2013	23.38	23.57	23.20	23.33
5202	NYSE	OLN	Thu, Feb 7, 2013	23.52	23.52	22.98	23.41
5201	NYSE	OLN	Wed, Feb 6, 2013	23.55	23.77	23.50	23.64
5200	NYSE	OLN	Tue, Feb 5, 2013	23.55	23.93	23.54	23.68
5199	NYSE	OLN	Mon, Feb 4, 2013	23.65	23.77	23.33	23.41
5198	NYSE	OLN	Fri, Feb 1, 2013	23.43	23.85	23.41	23.69
5197	NYSE	OLN	Thu, Jan 31, 2013	22.49	23.80	22.41	23.26
5196	NYSE	OLN	Wed, Jan 30, 2013	22.62	22.76	22.45	22.53
5195	NYSE	OLN	Tue, Jan 29, 2013	21.79	23.10	21.29	22.55
5194	NYSE	OLN	Mon, Jan 28, 2013	23.35	24.13	23.20	23.93
5193	NYSE	OLN	Fri, Jan 25, 2013	23.31	23.32	23.10	23.25
5192	NYSE	OLN	Thu, Jan 24, 2013	22.95	23.34	22.94	23.25
5191	NYSE	OLN	Wed, Jan 23, 2013	22.82	22.97	22.72	22.93
5190	NYSE	OLN	Tue, Jan 22, 2013	22.83	22.92	22.65	22.84
5189	NYSE	OLN	Fri, Jan 18, 2013	22.95	23.00	22.61	22.80
5188	NYSE	OLN	Thu, Jan 17, 2013	22.75	23.00	22.74	22.91
5187	NYSE	OLN	Wed, Jan 16, 2013	22.53	22.68	22.41	22.65
5186	NYSE	OLN	Tue, Jan 15, 2013	22.44	22.72	22.44	22.61
5185	NYSE	OLN	Mon, Jan 14, 2013	22.41	22.75	22.41	22.56
5184	NYSE	OLN	Fri, Jan 11, 2013	22.30	22.61	22.08	22.46
5183	NYSE	OLN	Thu, Jan 10, 2013	22.47	22.47	22.21	22.29
5182	NYSE	OLN	Wed, Jan 9, 2013	22.30	22.60	22.19	22.41
5181	NYSE	OLN	Tue, Jan 8, 2013	22.54	22.63	22.14	22.22
5180	NYSE	OLN	Mon, Jan 7, 2013	22.52	22.63	22.35	22.57
5179	NYSE	OLN	Fri, Jan 4, 2013	22.52	22.72	22.49	22.63
5178	NYSE	OLN	Thu, Jan 3, 2013	22.19	22.85	22.17	22.42
5177	NYSE	OLN	Wed, Jan 2, 2013	21.91	22.04	21.62	21.99
5176	NYSE	OLN	Mon, Dec 31, 2012	21.23	21.72	21.17	21.59
5175	NYSE	OLN	Fri, Dec 28, 2012	21.30	21.48	21.23	21.24
5174	NYSE	OLN	Thu, Dec 27, 2012	21.30	21.54	21.14	21.40
5173	NYSE	OLN	Wed, Dec 26, 2012	21.32	21.39	21.20	21.26
5172	NYSE	OLN	Mon, Dec 24, 2012	21.08	21.33	20.97	21.26
5171	NYSE	OLN	Fri, Dec 21, 2012	21.22	21.29	20.97	21.12
5170	NYSE	OLN	Thu, Dec 20, 2012	21.19	21.38	21.08	21.26
5169	NYSE	OLN	Wed, Dec 19, 2012	21.05	21.33	21.03	21.14
5168	NYSE	OLN	Tue, Dec 18, 2012	21.50	21.61	21.04	21.08
5167	NYSE	OLN	Mon, Dec 17, 2012	21.38	21.69	21.22	21.54
5166	NYSE	OLN	Fri, Dec 14, 2012	21.21	21.57	20.97	21.44
5165	NYSE	OLN	Thu, Dec 13, 2012	21.49	21.66	21.25	21.37
5164	NYSE	OLN	Wed, Dec 12, 2012	21.86	21.90	21.44	21.53
5163	NYSE	OLN	Tue, Dec 11, 2012	21.81	21.94	21.68	21.81
5162	NYSE	OLN	Mon, Dec 10, 2012	21.31	21.75	21.16	21.67
5161	NYSE	OLN	Fri, Dec 7, 2012	21.32	21.32	21.06	21.23
5160	NYSE	OLN	Thu, Dec 6, 2012	21.23	21.35	21.06	21.27
5159	NYSE	OLN	Wed, Dec 5, 2012	20.92	21.35	20.83	21.22
5158	NYSE	OLN	Tue, Dec 4, 2012	20.60	20.98	20.56	20.94
5157	NYSE	OLN	Mon, Dec 3, 2012	20.86	20.94	20.56	20.61
5156	NYSE	OLN	Fri, Nov 30, 2012	20.82	20.92	20.62	20.73
5155	NYSE	OLN	Thu, Nov 29, 2012	20.91	20.97	20.66	20.74
5154	NYSE	OLN	Wed, Nov 28, 2012	20.68	20.82	20.48	20.81
5153	NYSE	OLN	Tue, Nov 27, 2012	21.07	21.21	20.78	20.80
5152	NYSE	OLN	Mon, Nov 26, 2012	20.83	20.99	20.73	20.98
5151	NYSE	OLN	Fri, Nov 23, 2012	20.75	21.00	20.60	20.86
5150	NYSE	OLN	Wed, Nov 21, 2012	20.50	20.59	20.35	20.59
5149	NYSE	OLN	Tue, Nov 20, 2012	20.31	20.46	20.10	20.45
5148	NYSE	OLN	Mon, Nov 19, 2012	20.12	20.33	20.01	20.32
5147	NYSE	OLN	Fri, Nov 16, 2012	19.91	20.01	19.50	19.85
5146	NYSE	OLN	Thu, Nov 15, 2012	20.09	20.21	19.80	19.90
5145	NYSE	OLN	Wed, Nov 14, 2012	20.49	20.60	20.05	20.12
5144	NYSE	OLN	Tue, Nov 13, 2012	20.53	20.88	20.43	20.49
5143	NYSE	OLN	Mon, Nov 12, 2012	20.76	20.89	20.50	20.57
5142	NYSE	OLN	Fri, Nov 9, 2012	20.71	21.05	20.66	20.73
5141	NYSE	OLN	Thu, Nov 8, 2012	21.16	21.28	20.75	20.88
5140	NYSE	OLN	Wed, Nov 7, 2012	21.17	21.32	20.84	21.19
5139	NYSE	OLN	Tue, Nov 6, 2012	21.33	21.65	21.32	21.50
5138	NYSE	OLN	Mon, Nov 5, 2012	20.89	21.22	20.86	21.17
5137	NYSE	OLN	Fri, Nov 2, 2012	21.39	21.50	20.94	20.94
5136	NYSE	OLN	Thu, Nov 1, 2012	20.74	21.45	20.35	21.28
5135	NYSE	OLN	Wed, Oct 31, 2012	20.84	20.89	20.27	20.74
5134	NYSE	OLN	Fri, Oct 26, 2012	21.05	21.40	20.56	20.89
5133	NYSE	OLN	Thu, Oct 25, 2012	21.65	21.76	21.48	21.75
5132	NYSE	OLN	Wed, Oct 24, 2012	21.58	21.69	21.26	21.50
5131	NYSE	OLN	Tue, Oct 23, 2012	21.40	21.47	21.13	21.41
5130	NYSE	OLN	Mon, Oct 22, 2012	21.70	21.81	21.51	21.66
5129	NYSE	OLN	Fri, Oct 19, 2012	22.19	22.19	21.52	21.61
5128	NYSE	OLN	Thu, Oct 18, 2012	22.18	22.32	22.12	22.30
5127	NYSE	OLN	Wed, Oct 17, 2012	22.14	22.32	22.08	22.24
5126	NYSE	OLN	Tue, Oct 16, 2012	21.75	22.10	21.71	22.07
5125	NYSE	OLN	Mon, Oct 15, 2012	21.31	21.70	21.26	21.66
5124	NYSE	OLN	Fri, Oct 12, 2012	21.48	21.54	21.30	21.31
5123	NYSE	OLN	Thu, Oct 11, 2012	21.41	21.65	21.41	21.49
5122	NYSE	OLN	Wed, Oct 10, 2012	21.51	21.61	21.23	21.29
5121	NYSE	OLN	Tue, Oct 9, 2012	21.73	21.79	21.37	21.46
5120	NYSE	OLN	Mon, Oct 8, 2012	21.87	21.93	21.70	21.74
5119	NYSE	OLN	Fri, Oct 5, 2012	21.81	22.16	21.80	21.91
5118	NYSE	OLN	Thu, Oct 4, 2012	21.56	21.74	21.36	21.74
5117	NYSE	OLN	Wed, Oct 3, 2012	21.56	21.65	21.35	21.46
5116	NYSE	OLN	Tue, Oct 2, 2012	21.61	21.73	21.39	21.55
5115	NYSE	OLN	Mon, Oct 1, 2012	21.71	21.72	20.93	21.51
5114	NYSE	OLN	Fri, Sep 28, 2012	21.72	21.86	21.65	21.73
5113	NYSE	OLN	Thu, Sep 27, 2012	21.78	22.03	21.59	21.83
5112	NYSE	OLN	Wed, Sep 26, 2012	21.76	21.95	21.62	21.68
5111	NYSE	OLN	Tue, Sep 25, 2012	21.99	22.25	21.72	21.72
5110	NYSE	OLN	Mon, Sep 24, 2012	22.07	22.29	21.86	21.92
5109	NYSE	OLN	Fri, Sep 21, 2012	22.64	22.72	22.10	22.22
5108	NYSE	OLN	Thu, Sep 20, 2012	22.56	22.65	22.20	22.41
5107	NYSE	OLN	Wed, Sep 19, 2012	22.84	22.99	22.59	22.75
5106	NYSE	OLN	Tue, Sep 18, 2012	22.82	22.88	22.62	22.77
5105	NYSE	OLN	Mon, Sep 17, 2012	23.15	23.26	22.82	22.84
5104	NYSE	OLN	Fri, Sep 14, 2012	23.23	23.48	22.99	23.19
5103	NYSE	OLN	Thu, Sep 13, 2012	22.76	23.18	22.64	23.07
5102	NYSE	OLN	Wed, Sep 12, 2012	22.70	22.94	22.60	22.80
5101	NYSE	OLN	Tue, Sep 11, 2012	22.58	22.77	22.50	22.63
5100	NYSE	OLN	Mon, Sep 10, 2012	22.45	22.68	22.28	22.58
5099	NYSE	OLN	Fri, Sep 7, 2012	22.22	22.50	22.15	22.42
5098	NYSE	OLN	Thu, Sep 6, 2012	21.78	22.18	21.76	22.17
5097	NYSE	OLN	Wed, Sep 5, 2012	21.37	21.76	21.28	21.59
5096	NYSE	OLN	Tue, Sep 4, 2012	21.40	21.48	21.10	21.29
5095	NYSE	OLN	Fri, Aug 31, 2012	21.56	21.59	21.28	21.43
5094	NYSE	OLN	Thu, Aug 30, 2012	21.34	21.40	21.21	21.32
5093	NYSE	OLN	Wed, Aug 29, 2012	21.41	21.56	21.35	21.41
5092	NYSE	OLN	Tue, Aug 28, 2012	21.27	21.50	21.27	21.38
5091	NYSE	OLN	Mon, Aug 27, 2012	21.48	21.57	21.25	21.30
5090	NYSE	OLN	Fri, Aug 24, 2012	21.40	21.59	21.29	21.38
5089	NYSE	OLN	Thu, Aug 23, 2012	21.46	21.60	21.27	21.40
5088	NYSE	OLN	Wed, Aug 22, 2012	21.31	21.51	21.21	21.43
5087	NYSE	OLN	Tue, Aug 21, 2012	21.52	21.64	21.28	21.36
5086	NYSE	OLN	Mon, Aug 20, 2012	21.24	21.46	21.22	21.36
5085	NYSE	OLN	Fri, Aug 17, 2012	21.06	21.35	20.90	21.34
5084	NYSE	OLN	Thu, Aug 16, 2012	20.79	21.11	20.71	21.07
5083	NYSE	OLN	Wed, Aug 15, 2012	20.62	20.89	20.60	20.82
5082	NYSE	OLN	Tue, Aug 14, 2012	20.74	20.83	20.59	20.68
5081	NYSE	OLN	Mon, Aug 13, 2012	20.87	20.89	20.49	20.65
5080	NYSE	OLN	Fri, Aug 10, 2012	20.74	20.90	20.58	20.87
5079	NYSE	OLN	Thu, Aug 9, 2012	20.81	21.05	20.65	20.86
5078	NYSE	OLN	Wed, Aug 8, 2012	20.83	20.98	20.54	20.75
5077	NYSE	OLN	Tue, Aug 7, 2012	20.99	21.24	20.89	21.01
5076	NYSE	OLN	Mon, Aug 6, 2012	20.68	20.93	20.59	20.85
5075	NYSE	OLN	Fri, Aug 3, 2012	20.35	20.69	20.29	20.64
5074	NYSE	OLN	Thu, Aug 2, 2012	19.91	20.17	19.77	20.02
5073	NYSE	OLN	Wed, Aug 1, 2012	20.40	20.55	19.97	19.98
5072	NYSE	OLN	Tue, Jul 31, 2012	20.18	20.40	20.11	20.24
5071	NYSE	OLN	Mon, Jul 30, 2012	20.08	20.30	20.08	20.20
5070	NYSE	OLN	Fri, Jul 27, 2012	19.97	20.17	19.87	20.14
5069	NYSE	OLN	Thu, Jul 26, 2012	19.90	20.09	19.64	19.77
5068	NYSE	OLN	Wed, Jul 25, 2012	19.56	19.75	19.34	19.67
5067	NYSE	OLN	Tue, Jul 24, 2012	20.99	20.99	19.49	19.56
5066	NYSE	OLN	Mon, Jul 23, 2012	21.22	21.28	20.88	21.00
5065	NYSE	OLN	Fri, Jul 20, 2012	21.46	21.83	21.46	21.64
5064	NYSE	OLN	Thu, Jul 19, 2012	21.59	21.81	21.26	21.65
5063	NYSE	OLN	Wed, Jul 18, 2012	21.05	21.49	21.00	21.45
5062	NYSE	OLN	Tue, Jul 17, 2012	20.97	21.12	20.64	20.98
5061	NYSE	OLN	Mon, Jul 16, 2012	20.79	20.98	20.61	20.89
5060	NYSE	OLN	Fri, Jul 13, 2012	20.53	20.87	20.53	20.78
5059	NYSE	OLN	Thu, Jul 12, 2012	20.33	20.55	20.20	20.42
5058	NYSE	OLN	Wed, Jul 11, 2012	20.56	20.68	20.42	20.56
5057	NYSE	OLN	Tue, Jul 10, 2012	20.78	21.05	20.47	20.60
5056	NYSE	OLN	Mon, Jul 9, 2012	20.61	20.75	20.46	20.60
5055	NYSE	OLN	Fri, Jul 6, 2012	20.62	20.88	20.56	20.70
5054	NYSE	OLN	Thu, Jul 5, 2012	20.67	20.87	20.40	20.80
5053	NYSE	OLN	Tue, Jul 3, 2012	20.52	20.74	20.25	20.74
5052	NYSE	OLN	Mon, Jul 2, 2012	20.89	21.13	20.71	21.01
5051	NYSE	OLN	Fri, Jun 29, 2012	20.80	21.04	20.80	20.89
5050	NYSE	OLN	Thu, Jun 28, 2012	20.21	20.48	20.11	20.48
5049	NYSE	OLN	Wed, Jun 27, 2012	20.13	20.50	20.09	20.43
5048	NYSE	OLN	Tue, Jun 26, 2012	19.95	20.22	19.81	20.06
5047	NYSE	OLN	Mon, Jun 25, 2012	19.92	20.00	19.61	19.84
5046	NYSE	OLN	Fri, Jun 22, 2012	20.15	20.21	19.65	20.17
5045	NYSE	OLN	Thu, Jun 21, 2012	20.69	20.75	20.02	20.07
5044	NYSE	OLN	Wed, Jun 20, 2012	20.65	20.89	20.55	20.69
5043	NYSE	OLN	Tue, Jun 19, 2012	20.37	20.76	20.33	20.68
5042	NYSE	OLN	Mon, Jun 18, 2012	19.89	20.37	19.89	20.27
5041	NYSE	OLN	Fri, Jun 15, 2012	20.09	20.17	19.88	20.07
5040	NYSE	OLN	Thu, Jun 14, 2012	19.90	20.14	19.74	20.02
5039	NYSE	OLN	Wed, Jun 13, 2012	20.10	20.27	19.82	19.90
5038	NYSE	OLN	Tue, Jun 12, 2012	20.13	20.28	19.89	20.20
5037	NYSE	OLN	Mon, Jun 11, 2012	20.66	20.73	20.07	20.07
5036	NYSE	OLN	Fri, Jun 8, 2012	20.07	20.49	19.98	20.41
5035	NYSE	OLN	Thu, Jun 7, 2012	20.07	20.63	19.97	20.19
5034	NYSE	OLN	Wed, Jun 6, 2012	19.37	19.79	19.33	19.79
5033	NYSE	OLN	Tue, Jun 5, 2012	19.02	19.37	19.00	19.19
5032	NYSE	OLN	Mon, Jun 4, 2012	19.02	19.40	18.96	19.12
5031	NYSE	OLN	Fri, Jun 1, 2012	18.89	19.12	18.81	19.00
5030	NYSE	OLN	Thu, May 31, 2012	19.13	19.31	18.95	19.17
5029	NYSE	OLN	Wed, May 30, 2012	19.37	19.44	19.05	19.10
5028	NYSE	OLN	Tue, May 29, 2012	19.46	19.77	19.33	19.60
5027	NYSE	OLN	Fri, May 25, 2012	19.28	19.43	19.23	19.30
5026	NYSE	OLN	Thu, May 24, 2012	19.11	19.34	18.98	19.31
5025	NYSE	OLN	Wed, May 23, 2012	18.71	19.13	18.57	19.10
5024	NYSE	OLN	Tue, May 22, 2012	19.12	19.21	18.76	18.85
5023	NYSE	OLN	Mon, May 21, 2012	18.55	19.06	18.40	19.05
5022	NYSE	OLN	Fri, May 18, 2012	18.93	19.08	18.47	18.51
5021	NYSE	OLN	Thu, May 17, 2012	19.44	19.46	18.89	18.90
5020	NYSE	OLN	Wed, May 16, 2012	19.78	19.88	19.41	19.42
5019	NYSE	OLN	Tue, May 15, 2012	19.95	20.02	19.60	19.67
5018	NYSE	OLN	Mon, May 14, 2012	19.95	20.08	19.80	19.85
5017	NYSE	OLN	Fri, May 11, 2012	20.05	20.30	20.04	20.16
5016	NYSE	OLN	Thu, May 10, 2012	20.24	20.36	20.09	20.17
5015	NYSE	OLN	Wed, May 9, 2012	19.82	20.25	19.79	20.11
5014	NYSE	OLN	Tue, May 8, 2012	19.86	20.11	19.59	20.06
5013	NYSE	OLN	Mon, May 7, 2012	19.88	20.14	19.85	20.10
5012	NYSE	OLN	Fri, May 4, 2012	20.39	20.43	19.92	19.92
5011	NYSE	OLN	Thu, May 3, 2012	20.69	20.75	20.43	20.48
5010	NYSE	OLN	Wed, May 2, 2012	20.59	20.82	20.48	20.67
5009	NYSE	OLN	Tue, May 1, 2012	20.92	21.10	20.61	20.61
5008	NYSE	OLN	Mon, Apr 30, 2012	21.21	21.21	20.88	20.96
5007	NYSE	OLN	Fri, Apr 27, 2012	22.20	22.20	21.56	21.60
5006	NYSE	OLN	Thu, Apr 26, 2012	21.71	22.01	21.69	22.01
5005	NYSE	OLN	Wed, Apr 25, 2012	21.77	21.93	21.63	21.82
5004	NYSE	OLN	Tue, Apr 24, 2012	21.26	21.59	21.17	21.49
5003	NYSE	OLN	Mon, Apr 23, 2012	21.03	21.21	21.00	21.16
5002	NYSE	OLN	Fri, Apr 20, 2012	21.38	21.59	21.35	21.43
5001	NYSE	OLN	Thu, Apr 19, 2012	21.31	21.45	21.03	21.17
5000	NYSE	OLN	Wed, Apr 18, 2012	21.42	21.44	21.19	21.29
4999	NYSE	OLN	Tue, Apr 17, 2012	21.34	21.74	21.22	21.50
4998	NYSE	OLN	Mon, Apr 16, 2012	20.92	21.25	20.73	21.05
4997	NYSE	OLN	Fri, Apr 13, 2012	21.22	21.30	20.80	20.87
4996	NYSE	OLN	Thu, Apr 12, 2012	20.93	21.47	20.93	21.27
4995	NYSE	OLN	Wed, Apr 11, 2012	20.92	21.09	20.80	21.00
4994	NYSE	OLN	Tue, Apr 10, 2012	21.18	21.32	20.58	20.70
4993	NYSE	OLN	Mon, Apr 9, 2012	21.19	21.30	21.00	21.14
4992	NYSE	OLN	Thu, Apr 5, 2012	21.74	21.95	21.40	21.47
4991	NYSE	OLN	Wed, Apr 4, 2012	21.74	21.80	21.50	21.77
4990	NYSE	OLN	Tue, Apr 3, 2012	22.12	22.24	21.80	22.01
4989	NYSE	OLN	Mon, Apr 2, 2012	21.76	22.20	21.70	22.12
4988	NYSE	OLN	Fri, Mar 30, 2012	22.07	22.07	21.69	21.75
4987	NYSE	OLN	Thu, Mar 29, 2012	21.68	21.88	21.44	21.83
4986	NYSE	OLN	Wed, Mar 28, 2012	21.94	22.01	21.48	21.84
4985	NYSE	OLN	Tue, Mar 27, 2012	22.04	22.15	21.96	22.01
4984	NYSE	OLN	Mon, Mar 26, 2012	21.67	22.03	21.66	21.95
4983	NYSE	OLN	Fri, Mar 23, 2012	20.89	21.50	20.84	21.38
4982	NYSE	OLN	Thu, Mar 22, 2012	21.01	21.05	20.78	20.90
4981	NYSE	OLN	Wed, Mar 21, 2012	21.60	21.60	21.18	21.18
4980	NYSE	OLN	Tue, Mar 20, 2012	21.47	21.67	21.37	21.53
4979	NYSE	OLN	Mon, Mar 19, 2012	21.60	21.89	21.53	21.57
4978	NYSE	OLN	Fri, Mar 16, 2012	21.88	21.95	21.47	21.67
4977	NYSE	OLN	Thu, Mar 15, 2012	21.65	21.81	21.44	21.81
4976	NYSE	OLN	Wed, Mar 14, 2012	21.91	22.00	21.48	21.59
4975	NYSE	OLN	Tue, Mar 13, 2012	21.78	21.97	21.55	21.97
4974	NYSE	OLN	Mon, Mar 12, 2012	21.78	21.86	21.52	21.57
4973	NYSE	OLN	Fri, Mar 9, 2012	21.58	22.17	21.55	21.72
4972	NYSE	OLN	Thu, Mar 8, 2012	21.37	21.64	21.12	21.63
4971	NYSE	OLN	Wed, Mar 7, 2012	20.88	21.21	20.71	21.17
4970	NYSE	OLN	Tue, Mar 6, 2012	20.99	21.12	20.69	20.79
4969	NYSE	OLN	Mon, Mar 5, 2012	21.31	21.37	20.95	21.22
4968	NYSE	OLN	Fri, Mar 2, 2012	21.51	21.84	21.31	21.39
4967	NYSE	OLN	Thu, Mar 1, 2012	21.20	21.60	21.15	21.45
4966	NYSE	OLN	Wed, Feb 29, 2012	21.58	21.76	21.02	21.03
4965	NYSE	OLN	Tue, Feb 28, 2012	21.58	21.80	21.42	21.57
4964	NYSE	OLN	Mon, Feb 27, 2012	21.31	21.75	21.19	21.49
4963	NYSE	OLN	Fri, Feb 24, 2012	21.51	21.62	21.31	21.39
4962	NYSE	OLN	Thu, Feb 23, 2012	21.30	21.54	21.15	21.53
4961	NYSE	OLN	Wed, Feb 22, 2012	21.40	21.47	21.20	21.30
4960	NYSE	OLN	Tue, Feb 21, 2012	21.43	21.59	21.26	21.42
4959	NYSE	OLN	Fri, Feb 17, 2012	21.33	21.44	21.17	21.35
4958	NYSE	OLN	Thu, Feb 16, 2012	21.40	21.48	21.01	21.22
4957	NYSE	OLN	Wed, Feb 15, 2012	21.81	21.88	21.20	21.27
4956	NYSE	OLN	Tue, Feb 14, 2012	21.82	21.90	21.42	21.67
4955	NYSE	OLN	Mon, Feb 13, 2012	22.16	22.29	21.78	21.86
4954	NYSE	OLN	Fri, Feb 10, 2012	22.01	22.13	21.70	21.84
4953	NYSE	OLN	Thu, Feb 9, 2012	22.38	22.50	22.10	22.30
4952	NYSE	OLN	Wed, Feb 8, 2012	22.72	22.83	22.25	22.33
4951	NYSE	OLN	Tue, Feb 7, 2012	22.65	22.98	22.57	22.77
4950	NYSE	OLN	Mon, Feb 6, 2012	22.87	23.04	22.64	22.67
4949	NYSE	OLN	Fri, Feb 3, 2012	22.86	23.12	22.75	22.98
4948	NYSE	OLN	Thu, Feb 2, 2012	22.57	22.74	22.38	22.43
4947	NYSE	OLN	Wed, Feb 1, 2012	22.49	22.67	22.28	22.50
4946	NYSE	OLN	Tue, Jan 31, 2012	22.59	23.46	22.02	22.20
4945	NYSE	OLN	Mon, Jan 30, 2012	22.56	22.69	21.97	22.15
4944	NYSE	OLN	Fri, Jan 27, 2012	21.99	22.81	21.99	22.70
4943	NYSE	OLN	Thu, Jan 26, 2012	22.29	22.40	21.91	21.95
4942	NYSE	OLN	Wed, Jan 25, 2012	22.09	22.36	21.90	22.10
4941	NYSE	OLN	Tue, Jan 24, 2012	22.01	22.23	21.92	22.10
4940	NYSE	OLN	Mon, Jan 23, 2012	22.28	22.44	21.98	22.12
4939	NYSE	OLN	Fri, Jan 20, 2012	21.95	22.25	21.81	22.20
4938	NYSE	OLN	Thu, Jan 19, 2012	21.89	21.96	21.56	21.89
4937	NYSE	OLN	Wed, Jan 18, 2012	21.74	21.96	21.51	21.74
4936	NYSE	OLN	Tue, Jan 17, 2012	21.58	21.76	21.46	21.71
4935	NYSE	OLN	Fri, Jan 13, 2012	22.50	22.62	21.14	21.43
4934	NYSE	OLN	Thu, Jan 12, 2012	20.75	21.08	20.58	21.05
4933	NYSE	OLN	Wed, Jan 11, 2012	20.69	20.96	20.61	20.75
4932	NYSE	OLN	Tue, Jan 10, 2012	20.97	21.06	20.64	20.71
4931	NYSE	OLN	Mon, Jan 9, 2012	20.74	20.98	20.61	20.69
4930	NYSE	OLN	Fri, Jan 6, 2012	20.44	20.86	20.18	20.65
4929	NYSE	OLN	Thu, Jan 5, 2012	20.08	20.45	19.75	20.37
4928	NYSE	OLN	Wed, Jan 4, 2012	20.03	20.22	19.90	20.17
4927	NYSE	OLN	Tue, Jan 3, 2012	20.22	20.33	19.92	20.06
4926	NYSE	OLN	Fri, Dec 30, 2011	19.83	19.92	19.64	19.65
4925	NYSE	OLN	Thu, Dec 29, 2011	19.62	19.85	19.60	19.78
4924	NYSE	OLN	Wed, Dec 28, 2011	20.17	20.18	19.58	19.60
4923	NYSE	OLN	Tue, Dec 27, 2011	20.10	20.34	20.00	20.13
4922	NYSE	OLN	Fri, Dec 23, 2011	20.20	20.29	20.07	20.13
4921	NYSE	OLN	Thu, Dec 22, 2011	19.96	20.23	19.83	20.08
4920	NYSE	OLN	Wed, Dec 21, 2011	19.67	19.93	19.46	19.84
4919	NYSE	OLN	Tue, Dec 20, 2011	19.50	19.75	19.42	19.68
4918	NYSE	OLN	Mon, Dec 19, 2011	19.52	19.67	18.95	19.04
4917	NYSE	OLN	Fri, Dec 16, 2011	19.48	19.65	19.05	19.30
4916	NYSE	OLN	Thu, Dec 15, 2011	19.13	19.32	18.90	19.26
4915	NYSE	OLN	Wed, Dec 14, 2011	19.05	19.29	18.88	18.90
4914	NYSE	OLN	Tue, Dec 13, 2011	19.41	19.92	19.09	19.23
4913	NYSE	OLN	Mon, Dec 12, 2011	19.21	19.50	18.75	19.50
4912	NYSE	OLN	Fri, Dec 9, 2011	18.59	19.54	18.50	19.41
4911	NYSE	OLN	Thu, Dec 8, 2011	18.85	18.92	18.27	18.33
4910	NYSE	OLN	Wed, Dec 7, 2011	19.12	19.13	18.75	18.93
4909	NYSE	OLN	Tue, Dec 6, 2011	19.30	19.48	18.99	19.27
4908	NYSE	OLN	Mon, Dec 5, 2011	19.55	19.78	19.18	19.29
4907	NYSE	OLN	Fri, Dec 2, 2011	19.43	19.57	19.08	19.18
4906	NYSE	OLN	Thu, Dec 1, 2011	19.00	19.32	18.85	19.12
4905	NYSE	OLN	Wed, Nov 30, 2011	18.86	19.04	18.66	19.00
4904	NYSE	OLN	Tue, Nov 29, 2011	18.16	18.20	17.92	18.01
4903	NYSE	OLN	Mon, Nov 28, 2011	18.62	18.97	18.00	18.20
4902	NYSE	OLN	Fri, Nov 25, 2011	17.80	18.21	17.80	17.84
4901	NYSE	OLN	Wed, Nov 23, 2011	17.98	18.13	17.83	17.89
4900	NYSE	OLN	Tue, Nov 22, 2011	18.71	18.87	18.05	18.08
4899	NYSE	OLN	Mon, Nov 21, 2011	18.64	18.91	18.48	18.74
4898	NYSE	OLN	Fri, Nov 18, 2011	19.11	19.25	18.90	19.04
4897	NYSE	OLN	Thu, Nov 17, 2011	19.30	19.55	18.90	19.03
4896	NYSE	OLN	Wed, Nov 16, 2011	19.43	19.86	19.26	19.29
4895	NYSE	OLN	Tue, Nov 15, 2011	19.06	19.65	18.97	19.57
4894	NYSE	OLN	Mon, Nov 14, 2011	19.22	19.50	18.98	19.11
4893	NYSE	OLN	Fri, Nov 11, 2011	19.14	19.44	19.07	19.32
4892	NYSE	OLN	Thu, Nov 10, 2011	19.02	19.03	18.61	18.86
4891	NYSE	OLN	Wed, Nov 9, 2011	19.02	19.21	18.65	18.67
4890	NYSE	OLN	Tue, Nov 8, 2011	19.65	19.76	19.13	19.59
4889	NYSE	OLN	Mon, Nov 7, 2011	19.66	19.81	19.20	19.71
4888	NYSE	OLN	Fri, Nov 4, 2011	19.12	19.67	18.95	19.66
4887	NYSE	OLN	Thu, Nov 3, 2011	19.06	19.37	18.43	19.26
4886	NYSE	OLN	Wed, Nov 2, 2011	18.74	18.90	18.18	18.73
4885	NYSE	OLN	Tue, Nov 1, 2011	18.05	18.85	18.00	18.32
4884	NYSE	OLN	Mon, Oct 31, 2011	19.07	19.31	18.86	18.86
4883	NYSE	OLN	Fri, Oct 28, 2011	19.70	20.19	19.29	19.60
4882	NYSE	OLN	Thu, Oct 27, 2011	21.34	21.75	20.88	21.39
4881	NYSE	OLN	Wed, Oct 26, 2011	20.50	20.86	19.75	20.58
4880	NYSE	OLN	Tue, Oct 25, 2011	20.75	20.81	20.01	20.05
4879	NYSE	OLN	Mon, Oct 24, 2011	20.27	20.98	20.15	20.84
4878	NYSE	OLN	Fri, Oct 21, 2011	19.92	20.26	19.73	20.18
4877	NYSE	OLN	Thu, Oct 20, 2011	19.51	19.59	19.00	19.55
4876	NYSE	OLN	Wed, Oct 19, 2011	20.00	20.15	19.45	19.61
4875	NYSE	OLN	Tue, Oct 18, 2011	19.54	20.12	19.13	20.03
4874	NYSE	OLN	Mon, Oct 17, 2011	20.16	20.22	19.33	19.46
4873	NYSE	OLN	Fri, Oct 14, 2011	19.97	20.39	19.80	20.32
4872	NYSE	OLN	Thu, Oct 13, 2011	19.69	19.83	19.30	19.68
4871	NYSE	OLN	Wed, Oct 12, 2011	19.67	20.09	19.59	19.84
4870	NYSE	OLN	Tue, Oct 11, 2011	19.05	19.58	18.92	19.39
4869	NYSE	OLN	Mon, Oct 10, 2011	19.01	19.35	18.88	19.26
4868	NYSE	OLN	Fri, Oct 7, 2011	19.20	19.31	18.44	18.59
4867	NYSE	OLN	Thu, Oct 6, 2011	18.46	19.06	18.41	19.04
4866	NYSE	OLN	Wed, Oct 5, 2011	18.06	18.68	17.72	18.51
4865	NYSE	OLN	Tue, Oct 4, 2011	16.47	18.05	16.11	17.99
4864	NYSE	OLN	Mon, Oct 3, 2011	17.99	18.36	16.67	16.71
4863	NYSE	OLN	Fri, Sep 30, 2011	18.31	18.49	17.98	18.01
4862	NYSE	OLN	Thu, Sep 29, 2011	18.24	18.65	17.83	18.64
4861	NYSE	OLN	Wed, Sep 28, 2011	19.36	19.47	18.27	18.28
4860	NYSE	OLN	Tue, Sep 27, 2011	19.56	19.98	19.14	19.32
4859	NYSE	OLN	Mon, Sep 26, 2011	18.39	19.30	18.06	19.24
4858	NYSE	OLN	Fri, Sep 23, 2011	18.23	18.76	17.97	18.15
4857	NYSE	OLN	Thu, Sep 22, 2011	18.05	18.33	17.71	18.12
4856	NYSE	OLN	Wed, Sep 21, 2011	19.44	19.56	18.53	18.55
4855	NYSE	OLN	Tue, Sep 20, 2011	19.59	20.00	19.33	19.44
4854	NYSE	OLN	Mon, Sep 19, 2011	19.20	19.62	19.00	19.43
4853	NYSE	OLN	Fri, Sep 16, 2011	19.88	19.89	19.50	19.70
4852	NYSE	OLN	Thu, Sep 15, 2011	19.83	19.96	19.57	19.76
4851	NYSE	OLN	Wed, Sep 14, 2011	19.34	19.94	18.82	19.57
4850	NYSE	OLN	Tue, Sep 13, 2011	18.49	19.22	18.41	19.13
4849	NYSE	OLN	Mon, Sep 12, 2011	18.00	18.31	17.80	18.28
4848	NYSE	OLN	Fri, Sep 9, 2011	18.57	18.83	18.17	18.27
4847	NYSE	OLN	Thu, Sep 8, 2011	19.07	19.32	18.71	18.83
4846	NYSE	OLN	Wed, Sep 7, 2011	18.93	19.21	18.87	19.20
4845	NYSE	OLN	Tue, Sep 6, 2011	18.18	18.74	18.09	18.60
4844	NYSE	OLN	Fri, Sep 2, 2011	19.00	19.20	18.63	18.68
4843	NYSE	OLN	Thu, Sep 1, 2011	20.08	20.27	19.41	19.46
4842	NYSE	OLN	Wed, Aug 31, 2011	20.01	20.30	19.70	19.94
4841	NYSE	OLN	Tue, Aug 30, 2011	19.74	20.15	19.50	19.91
4840	NYSE	OLN	Mon, Aug 29, 2011	19.17	19.86	18.96	19.81
4839	NYSE	OLN	Fri, Aug 26, 2011	18.16	18.90	17.82	18.90
4838	NYSE	OLN	Thu, Aug 25, 2011	18.88	19.22	18.25	18.33
4837	NYSE	OLN	Wed, Aug 24, 2011	18.38	18.71	18.15	18.67
4836	NYSE	OLN	Tue, Aug 23, 2011	18.02	18.38	17.74	18.38
4835	NYSE	OLN	Mon, Aug 22, 2011	18.65	18.76	17.65	17.87
4834	NYSE	OLN	Fri, Aug 19, 2011	18.06	18.78	18.01	18.03
4833	NYSE	OLN	Thu, Aug 18, 2011	18.83	18.98	18.25	18.42
4832	NYSE	OLN	Wed, Aug 17, 2011	19.97	20.10	19.40	19.52
4831	NYSE	OLN	Tue, Aug 16, 2011	19.80	20.09	19.55	19.80
4830	NYSE	OLN	Mon, Aug 15, 2011	19.73	20.19	19.63	20.07
4829	NYSE	OLN	Fri, Aug 12, 2011	19.43	19.70	19.10	19.56
4828	NYSE	OLN	Thu, Aug 11, 2011	18.38	19.61	18.13	19.28
4827	NYSE	OLN	Wed, Aug 10, 2011	18.53	19.09	18.08	18.14
4826	NYSE	OLN	Tue, Aug 9, 2011	18.24	19.04	17.75	19.01
4825	NYSE	OLN	Mon, Aug 8, 2011	18.75	19.15	17.64	17.69
4824	NYSE	OLN	Fri, Aug 5, 2011	19.67	19.94	18.80	19.47
4823	NYSE	OLN	Thu, Aug 4, 2011	19.84	19.94	19.36	19.36
4822	NYSE	OLN	Wed, Aug 3, 2011	20.17	20.27	19.50	20.22
4821	NYSE	OLN	Tue, Aug 2, 2011	20.76	20.99	20.09	20.09
4820	NYSE	OLN	Mon, Aug 1, 2011	21.30	21.60	20.57	20.73
4819	NYSE	OLN	Fri, Jul 29, 2011	20.72	21.33	20.59	20.91
4818	NYSE	OLN	Thu, Jul 28, 2011	21.03	21.45	20.94	20.99
4817	NYSE	OLN	Wed, Jul 27, 2011	21.43	21.44	20.85	21.02
4816	NYSE	OLN	Tue, Jul 26, 2011	21.45	21.78	21.36	21.50
4815	NYSE	OLN	Mon, Jul 25, 2011	21.55	21.59	21.26	21.38
4814	NYSE	OLN	Fri, Jul 22, 2011	21.67	22.09	20.56	21.84
4813	NYSE	OLN	Thu, Jul 21, 2011	23.19	23.36	22.77	22.95
4812	NYSE	OLN	Wed, Jul 20, 2011	22.86	23.13	22.78	23.02
4811	NYSE	OLN	Tue, Jul 19, 2011	22.51	22.76	22.33	22.74
4810	NYSE	OLN	Mon, Jul 18, 2011	22.40	22.47	21.91	22.19
4809	NYSE	OLN	Fri, Jul 15, 2011	22.51	22.65	22.17	22.48
4808	NYSE	OLN	Thu, Jul 14, 2011	23.38	23.38	22.41	22.43
4807	NYSE	OLN	Wed, Jul 13, 2011	23.30	23.77	23.16	23.24
4806	NYSE	OLN	Tue, Jul 12, 2011	23.05	23.47	23.00	23.12
4805	NYSE	OLN	Mon, Jul 11, 2011	23.30	23.43	22.98	23.20
4804	NYSE	OLN	Fri, Jul 8, 2011	23.51	23.82	23.36	23.74
4803	NYSE	OLN	Thu, Jul 7, 2011	23.68	24.09	23.62	23.91
4802	NYSE	OLN	Wed, Jul 6, 2011	23.25	23.45	23.13	23.35
4801	NYSE	OLN	Tue, Jul 5, 2011	23.00	23.36	22.95	23.29
4800	NYSE	OLN	Fri, Jul 1, 2011	22.80	23.08	22.66	23.05
4799	NYSE	OLN	Thu, Jun 30, 2011	22.68	22.81	22.41	22.66
4798	NYSE	OLN	Wed, Jun 29, 2011	22.33	22.64	21.96	22.58
4797	NYSE	OLN	Tue, Jun 28, 2011	22.16	22.22	22.01	22.13
4796	NYSE	OLN	Mon, Jun 27, 2011	21.77	22.09	21.51	22.00
4795	NYSE	OLN	Fri, Jun 24, 2011	22.01	22.14	21.55	21.75
4794	NYSE	OLN	Thu, Jun 23, 2011	21.62	22.01	21.08	21.96
4793	NYSE	OLN	Wed, Jun 22, 2011	21.90	22.13	21.81	21.99
4792	NYSE	OLN	Tue, Jun 21, 2011	21.76	22.19	21.73	21.99
4791	NYSE	OLN	Mon, Jun 20, 2011	20.86	21.58	20.86	21.53
4790	NYSE	OLN	Fri, Jun 17, 2011	21.24	21.60	20.88	20.93
4789	NYSE	OLN	Thu, Jun 16, 2011	21.37	21.58	20.60	20.95
4788	NYSE	OLN	Wed, Jun 15, 2011	21.74	21.91	21.28	21.39
4787	NYSE	OLN	Tue, Jun 14, 2011	21.60	22.20	21.56	22.05
4786	NYSE	OLN	Mon, Jun 13, 2011	21.56	21.73	21.29	21.36
4785	NYSE	OLN	Fri, Jun 10, 2011	21.83	21.97	21.43	21.44
4784	NYSE	OLN	Thu, Jun 9, 2011	21.61	22.12	21.50	21.92
4783	NYSE	OLN	Wed, Jun 8, 2011	21.65	21.84	21.45	21.52
4782	NYSE	OLN	Tue, Jun 7, 2011	21.82	22.00	21.62	21.78
4781	NYSE	OLN	Mon, Jun 6, 2011	22.10	22.21	21.58	21.60
4780	NYSE	OLN	Fri, Jun 3, 2011	22.82	22.94	22.08	22.09
4779	NYSE	OLN	Thu, Jun 2, 2011	22.99	23.38	22.88	23.25
4778	NYSE	OLN	Wed, Jun 1, 2011	24.02	24.10	22.93	23.02
4777	NYSE	OLN	Tue, May 31, 2011	23.89	24.16	23.51	24.02
4776	NYSE	OLN	Fri, May 27, 2011	23.39	23.73	23.32	23.62
4775	NYSE	OLN	Thu, May 26, 2011	22.96	23.45	22.77	23.29
4774	NYSE	OLN	Wed, May 25, 2011	22.23	23.12	22.07	23.03
4773	NYSE	OLN	Tue, May 24, 2011	22.56	22.72	22.19	22.28
4772	NYSE	OLN	Mon, May 23, 2011	22.55	22.71	22.18	22.42
4771	NYSE	OLN	Fri, May 20, 2011	23.25	23.41	22.91	23.06
4770	NYSE	OLN	Thu, May 19, 2011	23.40	23.70	23.24	23.32
4769	NYSE	OLN	Wed, May 18, 2011	22.86	23.25	22.80	23.17
4768	NYSE	OLN	Tue, May 17, 2011	23.05	23.10	22.62	22.76
4767	NYSE	OLN	Mon, May 16, 2011	23.38	23.87	23.14	23.14
4766	NYSE	OLN	Fri, May 13, 2011	24.02	24.21	23.45	23.52
4765	NYSE	OLN	Thu, May 12, 2011	24.32	24.40	23.76	23.98
4764	NYSE	OLN	Wed, May 11, 2011	25.03	25.03	24.20	24.43
4763	NYSE	OLN	Tue, May 10, 2011	25.09	25.36	24.91	25.11
4762	NYSE	OLN	Mon, May 9, 2011	24.36	25.09	24.33	24.85
4761	NYSE	OLN	Fri, May 6, 2011	24.55	25.06	24.35	24.54
4760	NYSE	OLN	Thu, May 5, 2011	24.56	24.95	24.28	24.51
4759	NYSE	OLN	Wed, May 4, 2011	25.00	25.21	24.17	24.71
4758	NYSE	OLN	Tue, May 3, 2011	26.02	26.12	24.99	25.02
4757	NYSE	OLN	Mon, May 2, 2011	25.89	26.35	25.79	26.12
4756	NYSE	OLN	Fri, Apr 29, 2011	26.60	27.16	25.32	25.74
4755	NYSE	OLN	Thu, Apr 28, 2011	26.51	26.52	26.08	26.29
4754	NYSE	OLN	Wed, Apr 27, 2011	26.46	26.64	25.97	26.40
4753	NYSE	OLN	Tue, Apr 26, 2011	26.17	26.45	25.90	26.38
4752	NYSE	OLN	Mon, Apr 25, 2011	25.96	26.13	25.92	26.12
4751	NYSE	OLN	Thu, Apr 21, 2011	26.14	26.15	25.63	26.03
4750	NYSE	OLN	Wed, Apr 20, 2011	25.17	26.05	25.17	25.94
4749	NYSE	OLN	Tue, Apr 19, 2011	24.88	25.22	24.67	24.78
4748	NYSE	OLN	Mon, Apr 18, 2011	24.85	24.98	24.66	24.84
4747	NYSE	OLN	Fri, Apr 15, 2011	24.42	25.33	24.41	25.16
4746	NYSE	OLN	Thu, Apr 14, 2011	23.85	24.38	23.77	24.33
4745	NYSE	OLN	Wed, Apr 13, 2011	24.32	24.44	23.68	24.08
4744	NYSE	OLN	Tue, Apr 12, 2011	24.40	24.85	24.12	24.19
4743	NYSE	OLN	Mon, Apr 11, 2011	25.17	25.26	24.47	24.53
4742	NYSE	OLN	Fri, Apr 8, 2011	25.08	25.35	24.83	25.04
4741	NYSE	OLN	Thu, Apr 7, 2011	24.93	25.45	24.91	24.93
4740	NYSE	OLN	Wed, Apr 6, 2011	24.86	25.15	24.60	24.99
4739	NYSE	OLN	Tue, Apr 5, 2011	23.68	24.89	23.65	24.78
4738	NYSE	OLN	Mon, Apr 4, 2011	23.22	23.45	23.04	23.16
4737	NYSE	OLN	Fri, Apr 1, 2011	22.95	23.54	22.95	23.12
4736	NYSE	OLN	Thu, Mar 31, 2011	22.80	23.04	22.70	22.92
4735	NYSE	OLN	Wed, Mar 30, 2011	22.53	23.00	22.49	22.80
4734	NYSE	OLN	Tue, Mar 29, 2011	21.60	22.49	21.59	22.38
4733	NYSE	OLN	Mon, Mar 28, 2011	21.23	21.43	21.11	21.24
4732	NYSE	OLN	Fri, Mar 25, 2011	21.10	21.42	20.94	21.23
4731	NYSE	OLN	Thu, Mar 24, 2011	20.85	21.18	20.76	21.00
4730	NYSE	OLN	Wed, Mar 23, 2011	20.70	20.82	20.51	20.75
4729	NYSE	OLN	Tue, Mar 22, 2011	20.80	20.83	20.59	20.73
4728	NYSE	OLN	Mon, Mar 21, 2011	20.47	20.89	20.38	20.81
4727	NYSE	OLN	Fri, Mar 18, 2011	20.21	20.32	20.04	20.31
4726	NYSE	OLN	Thu, Mar 17, 2011	20.00	20.16	19.89	19.95
4725	NYSE	OLN	Wed, Mar 16, 2011	19.42	19.82	19.30	19.76
4724	NYSE	OLN	Tue, Mar 15, 2011	19.06	19.56	18.95	19.45
4723	NYSE	OLN	Mon, Mar 14, 2011	19.38	19.67	19.19	19.63
4722	NYSE	OLN	Fri, Mar 11, 2011	19.49	19.85	19.40	19.55
4721	NYSE	OLN	Thu, Mar 10, 2011	19.46	19.76	19.09	19.56
4720	NYSE	OLN	Wed, Mar 9, 2011	19.67	19.84	19.55	19.78
4719	NYSE	OLN	Tue, Mar 8, 2011	19.34	19.86	19.07	19.75
4718	NYSE	OLN	Mon, Mar 7, 2011	19.87	19.98	19.18	19.37
4717	NYSE	OLN	Fri, Mar 4, 2011	19.92	19.99	19.41	19.72
4716	NYSE	OLN	Thu, Mar 3, 2011	19.73	19.96	19.67	19.91
4715	NYSE	OLN	Wed, Mar 2, 2011	19.25	19.55	19.10	19.18
4714	NYSE	OLN	Tue, Mar 1, 2011	19.01	19.54	19.01	19.25
4713	NYSE	OLN	Mon, Feb 28, 2011	18.56	18.81	18.49	18.61
4712	NYSE	OLN	Fri, Feb 25, 2011	18.30	18.49	18.21	18.49
4711	NYSE	OLN	Thu, Feb 24, 2011	18.47	18.61	17.97	18.23
4710	NYSE	OLN	Wed, Feb 23, 2011	18.64	18.86	18.30	18.46
4709	NYSE	OLN	Tue, Feb 22, 2011	18.96	18.98	18.66	18.69
4708	NYSE	OLN	Fri, Feb 18, 2011	19.08	19.15	18.86	19.14
4707	NYSE	OLN	Thu, Feb 17, 2011	18.78	19.06	18.73	19.03
4706	NYSE	OLN	Wed, Feb 16, 2011	18.82	18.88	18.74	18.76
4705	NYSE	OLN	Tue, Feb 15, 2011	18.81	18.86	18.65	18.70
4704	NYSE	OLN	Mon, Feb 14, 2011	18.75	18.86	18.73	18.81
4703	NYSE	OLN	Fri, Feb 11, 2011	18.71	18.90	18.66	18.75
4702	NYSE	OLN	Thu, Feb 10, 2011	18.58	18.95	18.54	18.76
4701	NYSE	OLN	Wed, Feb 9, 2011	18.91	18.93	18.57	18.74
4700	NYSE	OLN	Tue, Feb 8, 2011	19.06	19.15	18.83	18.98
4699	NYSE	OLN	Mon, Feb 7, 2011	18.91	19.23	18.90	19.19
4698	NYSE	OLN	Fri, Feb 4, 2011	19.07	19.07	18.66	18.78
4697	NYSE	OLN	Thu, Feb 3, 2011	19.04	19.29	18.96	19.08
4696	NYSE	OLN	Wed, Feb 2, 2011	19.63	19.63	18.75	19.10
4695	NYSE	OLN	Tue, Feb 1, 2011	19.71	20.69	19.58	19.80
4694	NYSE	OLN	Mon, Jan 31, 2011	19.34	19.71	19.06	19.47
4693	NYSE	OLN	Fri, Jan 28, 2011	19.70	19.82	19.25	19.27
4692	NYSE	OLN	Thu, Jan 27, 2011	19.70	19.84	19.45	19.77
4691	NYSE	OLN	Wed, Jan 26, 2011	19.63	19.93	19.49	19.77
4690	NYSE	OLN	Tue, Jan 25, 2011	19.60	19.66	19.25	19.55
4689	NYSE	OLN	Mon, Jan 24, 2011	19.66	19.92	19.66	19.79
4688	NYSE	OLN	Fri, Jan 21, 2011	20.18	20.29	19.60	19.68
4687	NYSE	OLN	Thu, Jan 20, 2011	20.11	20.41	20.00	20.06
4686	NYSE	OLN	Wed, Jan 19, 2011	20.56	20.64	20.25	20.29
4685	NYSE	OLN	Tue, Jan 18, 2011	20.61	20.67	20.46	20.67
4684	NYSE	OLN	Fri, Jan 14, 2011	20.17	20.83	20.08	20.70
4683	NYSE	OLN	Thu, Jan 13, 2011	20.26	20.41	20.14	20.25
4682	NYSE	OLN	Wed, Jan 12, 2011	20.24	20.33	20.17	20.30
4681	NYSE	OLN	Tue, Jan 11, 2011	20.30	20.35	19.96	20.12
4680	NYSE	OLN	Mon, Jan 10, 2011	20.07	20.38	19.79	20.23
4679	NYSE	OLN	Fri, Jan 7, 2011	20.26	20.35	19.94	20.20
4678	NYSE	OLN	Thu, Jan 6, 2011	20.29	20.39	20.08	20.25
4677	NYSE	OLN	Wed, Jan 5, 2011	20.11	20.44	20.01	20.30
4676	NYSE	OLN	Tue, Jan 4, 2011	20.70	20.74	20.05	20.20
4675	NYSE	OLN	Mon, Jan 3, 2011	20.75	21.09	20.58	20.60
4674	NYSE	OLN	Fri, Dec 31, 2010	20.66	20.80	20.49	20.52
4673	NYSE	OLN	Thu, Dec 30, 2010	20.59	20.84	20.57	20.71
4672	NYSE	OLN	Wed, Dec 29, 2010	20.77	20.94	20.65	20.66
4671	NYSE	OLN	Tue, Dec 28, 2010	20.86	20.86	20.61	20.68
4670	NYSE	OLN	Mon, Dec 27, 2010	20.89	20.89	20.75	20.84
4669	NYSE	OLN	Thu, Dec 23, 2010	20.91	21.02	20.84	20.95
4668	NYSE	OLN	Wed, Dec 22, 2010	20.91	20.99	20.80	20.89
4667	NYSE	OLN	Tue, Dec 21, 2010	20.90	21.02	20.84	20.89
4666	NYSE	OLN	Mon, Dec 20, 2010	20.77	20.93	20.74	20.76
4665	NYSE	OLN	Fri, Dec 17, 2010	20.82	20.95	20.50	20.74
4664	NYSE	OLN	Thu, Dec 16, 2010	20.45	20.73	20.34	20.72
4663	NYSE	OLN	Wed, Dec 15, 2010	20.31	20.51	20.21	20.38
4662	NYSE	OLN	Tue, Dec 14, 2010	20.33	20.51	20.16	20.34
4661	NYSE	OLN	Mon, Dec 13, 2010	20.69	20.69	20.21	20.24
4660	NYSE	OLN	Fri, Dec 10, 2010	20.15	20.77	20.02	20.57
4659	NYSE	OLN	Thu, Dec 9, 2010	19.90	20.05	19.74	20.04
4658	NYSE	OLN	Wed, Dec 8, 2010	19.69	19.88	19.62	19.78
4657	NYSE	OLN	Tue, Dec 7, 2010	19.55	19.73	19.40	19.68
4656	NYSE	OLN	Mon, Dec 6, 2010	19.02	19.39	19.01	19.30
4655	NYSE	OLN	Fri, Dec 3, 2010	19.07	19.20	18.96	19.08
4654	NYSE	OLN	Thu, Dec 2, 2010	19.13	19.31	18.98	19.14
4653	NYSE	OLN	Wed, Dec 1, 2010	18.64	19.19	18.64	19.12
4652	NYSE	OLN	Tue, Nov 30, 2010	18.16	18.41	18.15	18.27
4651	NYSE	OLN	Mon, Nov 29, 2010	18.30	18.49	18.03	18.38
4650	NYSE	OLN	Fri, Nov 26, 2010	18.48	18.62	18.31	18.41
4649	NYSE	OLN	Wed, Nov 24, 2010	18.30	18.60	18.22	18.58
4648	NYSE	OLN	Tue, Nov 23, 2010	18.15	18.20	17.90	18.19
4647	NYSE	OLN	Mon, Nov 22, 2010	18.33	18.41	18.04	18.39
4646	NYSE	OLN	Fri, Nov 19, 2010	18.29	18.48	18.20	18.38
4645	NYSE	OLN	Thu, Nov 18, 2010	18.57	18.70	18.36	18.39
4644	NYSE	OLN	Wed, Nov 17, 2010	18.40	18.67	18.24	18.37
4643	NYSE	OLN	Tue, Nov 16, 2010	18.66	18.67	18.06	18.34
4642	NYSE	OLN	Mon, Nov 15, 2010	19.03	19.10	18.80	18.85
4641	NYSE	OLN	Fri, Nov 12, 2010	19.13	19.32	18.84	18.99
4640	NYSE	OLN	Thu, Nov 11, 2010	19.07	19.54	18.81	19.34
4639	NYSE	OLN	Wed, Nov 10, 2010	19.06	19.33	18.89	19.29
4638	NYSE	OLN	Tue, Nov 9, 2010	19.52	19.70	18.95	19.05
4637	NYSE	OLN	Mon, Nov 8, 2010	19.60	19.78	19.33	19.50
4636	NYSE	OLN	Fri, Nov 5, 2010	19.70	19.87	19.41	19.84
4635	NYSE	OLN	Thu, Nov 4, 2010	20.01	20.09	19.66	19.69
4634	NYSE	OLN	Wed, Nov 3, 2010	19.77	19.85	19.42	19.77
4633	NYSE	OLN	Tue, Nov 2, 2010	20.13	20.16	19.63	19.73
4632	NYSE	OLN	Mon, Nov 1, 2010	20.08	20.23	19.70	19.90
4631	NYSE	OLN	Fri, Oct 29, 2010	20.28	20.54	19.89	19.99
4630	NYSE	OLN	Thu, Oct 28, 2010	20.22	20.45	19.78	20.33
4629	NYSE	OLN	Wed, Oct 27, 2010	19.83	20.17	19.72	20.12
4628	NYSE	OLN	Tue, Oct 26, 2010	19.72	20.50	18.70	20.05
4627	NYSE	OLN	Mon, Oct 25, 2010	20.91	21.57	20.91	21.32
4626	NYSE	OLN	Fri, Oct 22, 2010	20.99	21.19	20.71	20.75
4625	NYSE	OLN	Thu, Oct 21, 2010	21.02	21.11	20.62	20.89
4624	NYSE	OLN	Wed, Oct 20, 2010	20.73	21.06	20.53	20.82
4623	NYSE	OLN	Tue, Oct 19, 2010	20.94	21.44	20.49	20.69
4622	NYSE	OLN	Mon, Oct 18, 2010	21.11	21.38	20.98	21.36
4621	NYSE	OLN	Fri, Oct 15, 2010	21.40	21.49	20.83	21.09
4620	NYSE	OLN	Thu, Oct 14, 2010	21.18	21.37	21.00	21.16
4619	NYSE	OLN	Wed, Oct 13, 2010	21.18	21.40	20.90	21.14
4618	NYSE	OLN	Tue, Oct 12, 2010	20.71	21.09	20.59	20.98
4617	NYSE	OLN	Mon, Oct 11, 2010	21.03	21.07	20.62	20.84
4616	NYSE	OLN	Fri, Oct 8, 2010	20.67	21.13	20.59	21.04
4615	NYSE	OLN	Thu, Oct 7, 2010	20.62	20.74	20.29	20.62
4614	NYSE	OLN	Wed, Oct 6, 2010	20.41	20.70	20.27	20.41
4613	NYSE	OLN	Tue, Oct 5, 2010	20.04	20.68	20.00	20.58
4612	NYSE	OLN	Mon, Oct 4, 2010	20.22	20.32	19.63	19.73
4611	NYSE	OLN	Fri, Oct 1, 2010	20.38	20.46	20.06	20.30
4610	NYSE	OLN	Thu, Sep 30, 2010	20.49	20.85	19.92	20.16
4609	NYSE	OLN	Wed, Sep 29, 2010	20.21	20.47	20.14	20.23
4608	NYSE	OLN	Tue, Sep 28, 2010	20.11	20.45	19.68	20.31
4607	NYSE	OLN	Mon, Sep 27, 2010	19.67	20.03	19.48	19.95
4606	NYSE	OLN	Fri, Sep 24, 2010	19.91	20.10	19.66	19.70
4605	NYSE	OLN	Thu, Sep 23, 2010	19.81	20.16	19.46	19.54
4604	NYSE	OLN	Wed, Sep 22, 2010	20.36	20.64	19.98	20.08
4603	NYSE	OLN	Tue, Sep 21, 2010	20.41	20.69	20.23	20.40
4602	NYSE	OLN	Mon, Sep 20, 2010	19.72	20.46	19.69	20.37
4601	NYSE	OLN	Fri, Sep 17, 2010	19.74	19.77	19.24	19.69
4600	NYSE	OLN	Thu, Sep 16, 2010	19.38	19.57	19.37	19.48
4599	NYSE	OLN	Wed, Sep 15, 2010	19.37	19.55	19.08	19.49
4598	NYSE	OLN	Tue, Sep 14, 2010	19.75	19.88	19.39	19.43
4597	NYSE	OLN	Mon, Sep 13, 2010	19.50	20.07	19.45	19.75
4596	NYSE	OLN	Fri, Sep 10, 2010	18.85	19.39	18.85	19.31
4595	NYSE	OLN	Thu, Sep 9, 2010	19.18	19.24	18.68	18.74
4594	NYSE	OLN	Wed, Sep 8, 2010	18.67	19.01	18.67	18.91
4593	NYSE	OLN	Tue, Sep 7, 2010	19.13	19.15	18.63	18.66
4592	NYSE	OLN	Fri, Sep 3, 2010	18.98	19.32	18.88	19.18
4591	NYSE	OLN	Thu, Sep 2, 2010	18.94	19.00	18.26	18.66
4590	NYSE	OLN	Wed, Sep 1, 2010	18.37	18.86	18.13	18.86
4589	NYSE	OLN	Tue, Aug 31, 2010	17.61	18.30	17.56	17.91
4588	NYSE	OLN	Mon, Aug 30, 2010	18.40	18.43	17.62	17.62
4587	NYSE	OLN	Fri, Aug 27, 2010	17.90	18.48	17.47	18.46
4586	NYSE	OLN	Thu, Aug 26, 2010	17.89	18.08	17.60	17.63
4585	NYSE	OLN	Wed, Aug 25, 2010	17.55	17.89	17.25	17.76
4584	NYSE	OLN	Tue, Aug 24, 2010	17.74	18.03	17.50	17.63
4583	NYSE	OLN	Mon, Aug 23, 2010	18.38	18.59	18.00	18.04
4582	NYSE	OLN	Fri, Aug 20, 2010	18.16	18.37	17.95	18.28
4581	NYSE	OLN	Thu, Aug 19, 2010	18.96	19.06	18.22	18.35
4580	NYSE	OLN	Wed, Aug 18, 2010	19.01	19.25	18.77	19.15
4579	NYSE	OLN	Tue, Aug 17, 2010	19.03	19.23	18.99	19.01
4578	NYSE	OLN	Mon, Aug 16, 2010	18.60	18.98	18.42	18.84
4577	NYSE	OLN	Fri, Aug 13, 2010	18.78	19.04	18.61	18.81
4576	NYSE	OLN	Thu, Aug 12, 2010	18.79	19.03	18.67	18.91
4575	NYSE	OLN	Wed, Aug 11, 2010	19.72	19.72	18.95	19.06
4574	NYSE	OLN	Tue, Aug 10, 2010	20.39	20.39	19.87	20.10
4573	NYSE	OLN	Mon, Aug 9, 2010	20.35	20.75	20.27	20.69
4572	NYSE	OLN	Fri, Aug 6, 2010	20.32	20.50	19.80	20.15
4571	NYSE	OLN	Thu, Aug 5, 2010	20.42	20.92	20.41	20.53
4570	NYSE	OLN	Wed, Aug 4, 2010	20.44	20.73	20.36	20.64
4569	NYSE	OLN	Tue, Aug 3, 2010	20.69	20.80	20.31	20.39
4568	NYSE	OLN	Mon, Aug 2, 2010	20.75	20.99	20.56	20.86
4567	NYSE	OLN	Fri, Jul 30, 2010	20.03	20.55	20.02	20.30
4566	NYSE	OLN	Thu, Jul 29, 2010	20.15	20.65	19.77	20.42
4565	NYSE	OLN	Wed, Jul 28, 2010	20.30	20.49	19.91	20.03
4564	NYSE	OLN	Tue, Jul 27, 2010	20.90	20.92	20.30	20.32
4563	NYSE	OLN	Mon, Jul 26, 2010	19.99	20.99	19.98	20.66
4562	NYSE	OLN	Fri, Jul 23, 2010	19.64	20.02	19.20	20.02
4561	NYSE	OLN	Thu, Jul 22, 2010	19.02	19.96	19.01	19.91
4560	NYSE	OLN	Wed, Jul 21, 2010	19.08	19.22	18.56	18.66
4559	NYSE	OLN	Tue, Jul 20, 2010	18.00	18.99	18.00	18.97
4558	NYSE	OLN	Mon, Jul 19, 2010	18.42	18.58	18.06	18.24
4557	NYSE	OLN	Fri, Jul 16, 2010	19.23	19.30	18.37	18.40
4556	NYSE	OLN	Thu, Jul 15, 2010	19.37	19.50	18.85	19.43
4555	NYSE	OLN	Wed, Jul 14, 2010	19.42	19.51	19.13	19.39
4554	NYSE	OLN	Tue, Jul 13, 2010	18.84	19.54	18.81	19.46
4553	NYSE	OLN	Mon, Jul 12, 2010	18.87	18.97	18.32	18.59
4552	NYSE	OLN	Fri, Jul 9, 2010	18.78	19.09	18.66	18.90
4551	NYSE	OLN	Thu, Jul 8, 2010	18.46	18.85	18.34	18.83
4550	NYSE	OLN	Wed, Jul 7, 2010	17.54	18.22	17.45	18.21
4549	NYSE	OLN	Tue, Jul 6, 2010	17.96	18.16	17.28	17.46
4548	NYSE	OLN	Fri, Jul 2, 2010	18.10	18.13	17.51	17.70
4547	NYSE	OLN	Thu, Jul 1, 2010	18.03	18.09	17.48	17.95
4546	NYSE	OLN	Wed, Jun 30, 2010	18.45	18.90	18.06	18.09
4545	NYSE	OLN	Tue, Jun 29, 2010	18.89	19.01	18.37	18.54
4544	NYSE	OLN	Mon, Jun 28, 2010	19.43	19.55	19.04	19.32
4543	NYSE	OLN	Fri, Jun 25, 2010	19.39	19.66	19.28	19.46
4542	NYSE	OLN	Thu, Jun 24, 2010	19.80	19.97	19.33	19.36
4541	NYSE	OLN	Wed, Jun 23, 2010	20.17	20.24	19.75	20.01
4540	NYSE	OLN	Tue, Jun 22, 2010	20.70	21.02	20.18	20.20
4539	NYSE	OLN	Mon, Jun 21, 2010	20.97	21.24	20.44	20.63
4538	NYSE	OLN	Fri, Jun 18, 2010	20.80	21.04	20.62	20.71
4537	NYSE	OLN	Thu, Jun 17, 2010	21.06	21.10	20.31	20.76
4536	NYSE	OLN	Wed, Jun 16, 2010	20.43	21.04	20.43	20.88
4535	NYSE	OLN	Tue, Jun 15, 2010	20.13	20.74	20.04	20.66
4534	NYSE	OLN	Mon, Jun 14, 2010	20.00	20.43	19.80	20.05
4533	NYSE	OLN	Fri, Jun 11, 2010	19.15	19.84	19.01	19.84
4532	NYSE	OLN	Thu, Jun 10, 2010	18.58	19.33	18.58	19.33
4531	NYSE	OLN	Wed, Jun 9, 2010	17.91	18.47	17.84	18.13
4530	NYSE	OLN	Tue, Jun 8, 2010	17.83	18.07	17.30	17.71
4529	NYSE	OLN	Mon, Jun 7, 2010	18.20	18.30	17.76	17.78
4528	NYSE	OLN	Fri, Jun 4, 2010	18.44	18.64	17.95	17.98
4527	NYSE	OLN	Thu, Jun 3, 2010	18.90	18.99	18.45	18.88
4526	NYSE	OLN	Wed, Jun 2, 2010	18.57	18.84	18.33	18.84
4525	NYSE	OLN	Tue, Jun 1, 2010	18.95	19.34	18.46	18.46
4524	NYSE	OLN	Fri, May 28, 2010	19.48	19.65	19.02	19.17
4523	NYSE	OLN	Thu, May 27, 2010	18.56	19.45	18.55	19.45
4522	NYSE	OLN	Wed, May 26, 2010	18.37	18.82	18.17	18.31
4521	NYSE	OLN	Tue, May 25, 2010	17.58	18.32	17.31	18.25
4520	NYSE	OLN	Mon, May 24, 2010	18.36	18.57	18.10	18.11
4519	NYSE	OLN	Fri, May 21, 2010	17.80	18.74	17.57	18.48
4518	NYSE	OLN	Thu, May 20, 2010	18.61	18.62	18.01	18.09
4517	NYSE	OLN	Wed, May 19, 2010	19.04	19.39	18.94	19.25
4516	NYSE	OLN	Tue, May 18, 2010	19.65	19.90	19.11	19.21
4515	NYSE	OLN	Mon, May 17, 2010	19.61	20.00	18.90	19.42
4514	NYSE	OLN	Fri, May 14, 2010	19.98	20.16	19.35	19.55
4513	NYSE	OLN	Thu, May 13, 2010	20.30	20.65	20.09	20.19
4512	NYSE	OLN	Wed, May 12, 2010	19.79	20.47	19.75	20.39
4511	NYSE	OLN	Tue, May 11, 2010	19.56	19.87	19.45	19.72
4510	NYSE	OLN	Mon, May 10, 2010	19.97	20.27	19.62	19.76
4509	NYSE	OLN	Fri, May 7, 2010	19.39	19.45	18.50	18.84
4508	NYSE	OLN	Thu, May 6, 2010	19.81	20.18	14.35	19.33
4507	NYSE	OLN	Wed, May 5, 2010	20.40	20.52	20.13	20.30
4506	NYSE	OLN	Tue, May 4, 2010	20.91	20.97	20.54	20.70
4505	NYSE	OLN	Mon, May 3, 2010	21.07	21.40	21.07	21.26
4504	NYSE	OLN	Fri, Apr 30, 2010	21.53	21.70	20.97	21.00
4503	NYSE	OLN	Thu, Apr 29, 2010	21.77	21.92	21.45	21.56
4502	NYSE	OLN	Wed, Apr 28, 2010	20.53	21.90	20.51	21.64
4501	NYSE	OLN	Tue, Apr 27, 2010	21.53	21.78	20.11	20.23
4500	NYSE	OLN	Mon, Apr 26, 2010	22.39	22.39	22.10	22.14
4499	NYSE	OLN	Fri, Apr 23, 2010	21.76	22.35	21.75	22.33
4498	NYSE	OLN	Thu, Apr 22, 2010	21.46	21.77	21.17	21.74
4497	NYSE	OLN	Wed, Apr 21, 2010	21.66	21.74	21.37	21.60
4496	NYSE	OLN	Tue, Apr 20, 2010	21.20	21.72	21.20	21.61
4495	NYSE	OLN	Mon, Apr 19, 2010	20.90	21.08	20.65	21.06
4494	NYSE	OLN	Fri, Apr 16, 2010	20.85	21.06	20.54	20.95
4493	NYSE	OLN	Thu, Apr 15, 2010	20.92	21.19	20.88	20.95
4492	NYSE	OLN	Wed, Apr 14, 2010	20.95	20.99	20.80	20.92
4491	NYSE	OLN	Tue, Apr 13, 2010	20.60	20.91	20.54	20.89
4490	NYSE	OLN	Mon, Apr 12, 2010	20.76	20.81	20.56	20.59
4489	NYSE	OLN	Fri, Apr 9, 2010	20.60	20.80	20.33	20.79
4488	NYSE	OLN	Thu, Apr 8, 2010	20.47	20.70	20.25	20.61
4487	NYSE	OLN	Wed, Apr 7, 2010	20.31	20.74	20.31	20.55
4486	NYSE	OLN	Tue, Apr 6, 2010	19.99	20.48	19.93	20.40
4485	NYSE	OLN	Mon, Apr 5, 2010	19.82	20.00	19.69	20.00
4484	NYSE	OLN	Thu, Apr 1, 2010	19.76	19.93	19.52	19.70
4483	NYSE	OLN	Wed, Mar 31, 2010	19.69	19.94	19.59	19.62
4482	NYSE	OLN	Tue, Mar 30, 2010	19.36	19.74	19.20	19.73
4481	NYSE	OLN	Mon, Mar 29, 2010	19.37	19.45	19.14	19.31
4480	NYSE	OLN	Fri, Mar 26, 2010	19.07	19.30	19.05	19.28
4479	NYSE	OLN	Thu, Mar 25, 2010	19.36	19.66	19.04	19.04
4478	NYSE	OLN	Wed, Mar 24, 2010	19.05	19.28	19.00	19.22
4477	NYSE	OLN	Tue, Mar 23, 2010	19.00	19.15	18.72	19.13
4476	NYSE	OLN	Mon, Mar 22, 2010	18.50	19.00	18.47	18.95
4475	NYSE	OLN	Fri, Mar 19, 2010	19.02	19.29	18.70	18.73
4474	NYSE	OLN	Thu, Mar 18, 2010	18.93	19.20	18.91	19.00
4473	NYSE	OLN	Wed, Mar 17, 2010	18.95	19.10	18.90	19.09
4472	NYSE	OLN	Tue, Mar 16, 2010	18.80	18.90	18.66	18.90
4471	NYSE	OLN	Mon, Mar 15, 2010	18.77	18.77	18.51	18.70
4470	NYSE	OLN	Fri, Mar 12, 2010	18.75	18.82	18.49	18.77
4469	NYSE	OLN	Thu, Mar 11, 2010	18.75	18.76	18.46	18.69
4468	NYSE	OLN	Wed, Mar 10, 2010	18.69	18.97	18.54	18.81
4467	NYSE	OLN	Tue, Mar 9, 2010	18.59	18.87	18.55	18.66
4466	NYSE	OLN	Mon, Mar 8, 2010	18.52	18.71	18.52	18.63
4465	NYSE	OLN	Fri, Mar 5, 2010	18.39	18.63	18.32	18.59
4464	NYSE	OLN	Thu, Mar 4, 2010	18.25	18.42	18.15	18.32
4463	NYSE	OLN	Wed, Mar 3, 2010	18.14	18.24	18.05	18.21
4462	NYSE	OLN	Tue, Mar 2, 2010	18.00	18.16	17.94	18.02
4461	NYSE	OLN	Mon, Mar 1, 2010	17.56	17.94	17.44	17.94
4460	NYSE	OLN	Fri, Feb 26, 2010	17.51	17.64	17.28	17.51
4459	NYSE	OLN	Thu, Feb 25, 2010	17.41	17.55	17.17	17.53
4458	NYSE	OLN	Wed, Feb 24, 2010	17.22	17.63	17.20	17.63
4457	NYSE	OLN	Tue, Feb 23, 2010	17.15	17.36	17.09	17.20
4456	NYSE	OLN	Mon, Feb 22, 2010	17.31	17.38	17.06	17.26
4455	NYSE	OLN	Fri, Feb 19, 2010	16.85	17.34	16.84	17.22
4454	NYSE	OLN	Thu, Feb 18, 2010	16.79	17.05	16.79	17.05
4453	NYSE	OLN	Wed, Feb 17, 2010	16.83	16.85	16.62	16.85
4452	NYSE	OLN	Tue, Feb 16, 2010	16.50	16.71	16.29	16.71
4451	NYSE	OLN	Fri, Feb 12, 2010	15.78	16.40	15.65	16.40
4450	NYSE	OLN	Thu, Feb 11, 2010	15.60	16.08	15.51	15.96
4449	NYSE	OLN	Wed, Feb 10, 2010	15.55	15.74	15.30	15.69
4448	NYSE	OLN	Tue, Feb 9, 2010	15.60	15.79	15.48	15.62
4447	NYSE	OLN	Mon, Feb 8, 2010	15.98	15.98	15.40	15.40
4446	NYSE	OLN	Fri, Feb 5, 2010	15.86	16.02	15.34	15.94
4445	NYSE	OLN	Thu, Feb 4, 2010	16.47	16.60	15.90	15.93
4444	NYSE	OLN	Wed, Feb 3, 2010	16.73	16.89	16.62	16.69
4443	NYSE	OLN	Tue, Feb 2, 2010	16.90	16.95	16.64	16.79
4442	NYSE	OLN	Mon, Feb 1, 2010	16.64	16.88	16.52	16.87
4441	NYSE	OLN	Fri, Jan 29, 2010	16.78	17.04	16.50	16.50
4440	NYSE	OLN	Thu, Jan 28, 2010	17.17	17.19	16.55	16.68
4439	NYSE	OLN	Wed, Jan 27, 2010	16.96	17.15	16.80	17.07
4438	NYSE	OLN	Tue, Jan 26, 2010	17.04	17.60	16.86	16.94
4437	NYSE	OLN	Mon, Jan 25, 2010	17.00	17.08	16.69	16.75
4436	NYSE	OLN	Fri, Jan 22, 2010	17.27	17.27	16.54	16.60
4435	NYSE	OLN	Thu, Jan 21, 2010	17.87	18.04	17.23	17.24
4434	NYSE	OLN	Wed, Jan 20, 2010	17.99	18.05	17.63	17.90
4433	NYSE	OLN	Tue, Jan 19, 2010	17.69	18.13	17.61	18.13
4432	NYSE	OLN	Fri, Jan 15, 2010	17.60	17.71	17.50	17.68
4431	NYSE	OLN	Thu, Jan 14, 2010	17.50	17.66	17.42	17.58
4430	NYSE	OLN	Wed, Jan 13, 2010	17.47	17.62	17.30	17.58
4429	NYSE	OLN	Tue, Jan 12, 2010	17.69	17.77	17.30	17.36
4428	NYSE	OLN	Mon, Jan 11, 2010	17.78	17.94	17.59	17.88
4427	NYSE	OLN	Fri, Jan 8, 2010	17.40	17.73	17.40	17.73
4426	NYSE	OLN	Thu, Jan 7, 2010	17.31	17.75	17.26	17.59
4425	NYSE	OLN	Wed, Jan 6, 2010	17.62	17.80	17.06	17.36
4424	NYSE	OLN	Tue, Jan 5, 2010	18.14	18.16	17.11	17.62
4423	NYSE	OLN	Mon, Jan 4, 2010	17.63	18.24	17.63	18.14
4422	NYSE	OLN	Thu, Dec 31, 2009	17.82	18.03	17.50	17.52
4421	NYSE	OLN	Wed, Dec 30, 2009	17.64	17.95	17.57	17.92
4420	NYSE	OLN	Tue, Dec 29, 2009	17.67	17.75	17.54	17.70
4419	NYSE	OLN	Mon, Dec 28, 2009	17.69	17.75	17.49	17.64
4418	NYSE	OLN	Thu, Dec 24, 2009	17.55	17.71	17.53	17.55
4417	NYSE	OLN	Wed, Dec 23, 2009	17.54	17.65	17.41	17.56
4416	NYSE	OLN	Tue, Dec 22, 2009	17.55	17.69	17.24	17.53
4415	NYSE	OLN	Mon, Dec 21, 2009	17.70	17.90	17.49	17.55
4414	NYSE	OLN	Fri, Dec 18, 2009	17.65	17.74	17.36	17.50
4413	NYSE	OLN	Thu, Dec 17, 2009	17.60	17.70	17.31	17.48
4412	NYSE	OLN	Wed, Dec 16, 2009	17.78	18.02	17.70	17.81
4411	NYSE	OLN	Tue, Dec 15, 2009	17.78	18.03	17.58	17.63
4410	NYSE	OLN	Mon, Dec 14, 2009	17.81	18.00	17.60	17.94
4409	NYSE	OLN	Fri, Dec 11, 2009	17.59	17.75	17.36	17.72
4408	NYSE	OLN	Thu, Dec 10, 2009	17.62	17.82	17.27	17.34
4407	NYSE	OLN	Wed, Dec 9, 2009	16.72	17.51	16.59	17.48
4406	NYSE	OLN	Tue, Dec 8, 2009	16.77	17.02	16.56	16.72
4405	NYSE	OLN	Mon, Dec 7, 2009	16.97	17.24	16.92	16.97
4404	NYSE	OLN	Fri, Dec 4, 2009	17.04	17.41	16.71	16.97
4403	NYSE	OLN	Thu, Dec 3, 2009	17.35	17.46	16.76	16.78
4402	NYSE	OLN	Wed, Dec 2, 2009	16.92	17.36	16.90	17.28
4401	NYSE	OLN	Tue, Dec 1, 2009	17.00	17.14	16.79	16.89
4400	NYSE	OLN	Mon, Nov 30, 2009	16.90	16.96	16.60	16.77
4399	NYSE	OLN	Fri, Nov 27, 2009	16.85	17.25	16.68	16.93
4398	NYSE	OLN	Wed, Nov 25, 2009	17.27	17.50	17.12	17.39
4397	NYSE	OLN	Tue, Nov 24, 2009	17.50	17.50	17.10	17.28
4396	NYSE	OLN	Mon, Nov 23, 2009	17.27	17.58	17.20	17.50
4395	NYSE	OLN	Fri, Nov 20, 2009	16.76	17.09	16.66	17.04
4394	NYSE	OLN	Thu, Nov 19, 2009	16.99	16.99	16.40	16.92
4393	NYSE	OLN	Wed, Nov 18, 2009	17.28	17.31	16.92	17.10
4392	NYSE	OLN	Tue, Nov 17, 2009	17.10	17.28	16.85	17.28
4391	NYSE	OLN	Mon, Nov 16, 2009	16.69	17.21	16.65	17.13
4390	NYSE	OLN	Fri, Nov 13, 2009	16.42	16.70	16.23	16.52
4389	NYSE	OLN	Thu, Nov 12, 2009	16.77	16.91	16.33	16.42
4388	NYSE	OLN	Wed, Nov 11, 2009	16.97	17.02	16.59	16.81
4387	NYSE	OLN	Tue, Nov 10, 2009	16.67	17.02	16.49	16.79
4386	NYSE	OLN	Mon, Nov 9, 2009	15.96	16.80	15.96	16.76
4385	NYSE	OLN	Fri, Nov 6, 2009	15.61	16.04	15.45	15.79
4384	NYSE	OLN	Thu, Nov 5, 2009	15.28	15.85	15.18	15.83
4383	NYSE	OLN	Wed, Nov 4, 2009	15.56	15.56	15.04	15.10
4382	NYSE	OLN	Tue, Nov 3, 2009	15.24	15.50	15.11	15.45
4381	NYSE	OLN	Mon, Nov 2, 2009	15.31	15.58	15.00	15.31
4380	NYSE	OLN	Fri, Oct 30, 2009	15.70	15.81	15.10	15.27
4379	NYSE	OLN	Thu, Oct 29, 2009	15.33	15.90	15.25	15.82
4378	NYSE	OLN	Wed, Oct 28, 2009	15.59	15.79	15.04	15.16
4377	NYSE	OLN	Tue, Oct 27, 2009	16.31	16.82	15.46	15.56
4376	NYSE	OLN	Mon, Oct 26, 2009	16.19	16.59	15.74	15.84
4375	NYSE	OLN	Fri, Oct 23, 2009	16.87	17.05	16.04	16.12
4374	NYSE	OLN	Thu, Oct 22, 2009	16.56	16.99	16.11	16.91
4373	NYSE	OLN	Wed, Oct 21, 2009	16.87	17.14	16.50	16.54
4372	NYSE	OLN	Tue, Oct 20, 2009	17.33	17.33	16.67	16.95
4371	NYSE	OLN	Mon, Oct 19, 2009	17.12	17.35	17.01	17.28
4370	NYSE	OLN	Fri, Oct 16, 2009	17.20	17.27	16.98	17.10
4369	NYSE	OLN	Thu, Oct 15, 2009	16.82	17.31	16.75	17.30
4368	NYSE	OLN	Wed, Oct 14, 2009	16.89	17.15	16.80	16.90
4367	NYSE	OLN	Tue, Oct 13, 2009	16.53	16.82	16.38	16.67
4366	NYSE	OLN	Mon, Oct 12, 2009	16.48	16.72	16.35	16.64
4365	NYSE	OLN	Fri, Oct 9, 2009	16.79	16.88	16.30	16.37
4364	NYSE	OLN	Thu, Oct 8, 2009	17.11	17.17	16.70	16.78
4363	NYSE	OLN	Wed, Oct 7, 2009	16.98	17.27	16.81	16.93
4362	NYSE	OLN	Tue, Oct 6, 2009	17.10	17.29	16.72	17.02
4361	NYSE	OLN	Mon, Oct 5, 2009	16.55	17.00	16.55	16.86
4360	NYSE	OLN	Fri, Oct 2, 2009	16.77	16.90	16.19	16.49
4359	NYSE	OLN	Thu, Oct 1, 2009	17.35	17.46	16.97	16.97
4358	NYSE	OLN	Wed, Sep 30, 2009	17.87	17.89	17.16	17.44
4357	NYSE	OLN	Tue, Sep 29, 2009	17.61	17.96	17.55	17.76
4356	NYSE	OLN	Mon, Sep 28, 2009	17.14	17.70	17.08	17.63
4355	NYSE	OLN	Fri, Sep 25, 2009	17.19	17.41	17.00	17.07
4354	NYSE	OLN	Thu, Sep 24, 2009	17.88	17.95	16.94	17.21
4353	NYSE	OLN	Wed, Sep 23, 2009	18.11	18.39	17.77	17.79
4352	NYSE	OLN	Tue, Sep 22, 2009	18.01	18.40	18.01	18.03
4351	NYSE	OLN	Mon, Sep 21, 2009	17.67	18.02	17.54	17.87
4350	NYSE	OLN	Fri, Sep 18, 2009	17.82	18.15	17.71	17.92
4349	NYSE	OLN	Thu, Sep 17, 2009	17.89	17.92	17.17	17.69
4348	NYSE	OLN	Wed, Sep 16, 2009	17.82	17.96	17.33	17.92
4347	NYSE	OLN	Tue, Sep 15, 2009	16.71	17.13	16.66	16.99
4346	NYSE	OLN	Mon, Sep 14, 2009	16.61	16.90	16.35	16.75
4345	NYSE	OLN	Fri, Sep 11, 2009	16.80	16.80	16.61	16.73
4344	NYSE	OLN	Thu, Sep 10, 2009	16.70	16.90	16.44	16.75
4343	NYSE	OLN	Wed, Sep 9, 2009	16.69	16.83	16.51	16.75
4342	NYSE	OLN	Tue, Sep 8, 2009	16.76	16.80	16.55	16.75
4341	NYSE	OLN	Fri, Sep 4, 2009	16.26	16.55	16.04	16.55
4340	NYSE	OLN	Thu, Sep 3, 2009	16.11	16.26	15.92	16.26
4339	NYSE	OLN	Wed, Sep 2, 2009	16.16	16.20	15.83	16.01
4338	NYSE	OLN	Tue, Sep 1, 2009	16.68	16.89	16.05	16.18
4337	NYSE	OLN	Mon, Aug 31, 2009	16.56	16.79	16.22	16.74
4336	NYSE	OLN	Fri, Aug 28, 2009	17.12	17.37	16.72	16.79
4335	NYSE	OLN	Thu, Aug 27, 2009	15.48	17.28	15.41	17.05
4334	NYSE	OLN	Wed, Aug 26, 2009	15.03	15.09	14.80	15.00
4333	NYSE	OLN	Tue, Aug 25, 2009	15.15	15.33	14.97	15.07
4332	NYSE	OLN	Mon, Aug 24, 2009	15.12	15.40	15.01	15.10
4331	NYSE	OLN	Fri, Aug 21, 2009	14.99	15.20	14.89	15.14
4330	NYSE	OLN	Thu, Aug 20, 2009	14.71	14.86	14.60	14.80
4329	NYSE	OLN	Wed, Aug 19, 2009	14.55	14.81	14.48	14.77
4328	NYSE	OLN	Tue, Aug 18, 2009	14.57	14.94	14.56	14.79
4327	NYSE	OLN	Mon, Aug 17, 2009	14.51	14.66	14.35	14.48
4326	NYSE	OLN	Fri, Aug 14, 2009	14.77	15.05	14.32	15.00
4325	NYSE	OLN	Thu, Aug 13, 2009	14.31	14.87	14.20	14.81
4324	NYSE	OLN	Wed, Aug 12, 2009	14.06	14.34	14.05	14.18
4323	NYSE	OLN	Tue, Aug 11, 2009	14.22	14.23	14.00	14.14
4322	NYSE	OLN	Mon, Aug 10, 2009	14.09	14.44	13.97	14.27
4321	NYSE	OLN	Fri, Aug 7, 2009	14.18	14.37	13.99	14.14
4320	NYSE	OLN	Thu, Aug 6, 2009	14.45	14.49	13.93	13.98
4319	NYSE	OLN	Wed, Aug 5, 2009	14.43	14.65	14.24	14.59
4318	NYSE	OLN	Tue, Aug 4, 2009	14.37	14.58	14.20	14.43
4317	NYSE	OLN	Mon, Aug 3, 2009	14.00	14.60	14.00	14.46
4316	NYSE	OLN	Fri, Jul 31, 2009	13.51	14.00	13.41	13.79
4315	NYSE	OLN	Thu, Jul 30, 2009	13.34	13.89	13.23	13.50
4314	NYSE	OLN	Wed, Jul 29, 2009	12.84	13.40	12.82	13.12
4313	NYSE	OLN	Tue, Jul 28, 2009	13.38	13.50	12.45	12.98
4312	NYSE	OLN	Mon, Jul 27, 2009	14.13	14.39	13.91	14.26
4311	NYSE	OLN	Fri, Jul 24, 2009	13.43	14.10	13.43	14.03
4310	NYSE	OLN	Thu, Jul 23, 2009	13.10	13.75	13.01	13.74
4309	NYSE	OLN	Wed, Jul 22, 2009	12.97	13.40	12.91	13.19
4308	NYSE	OLN	Tue, Jul 21, 2009	13.38	13.43	12.91	13.13
4307	NYSE	OLN	Mon, Jul 20, 2009	12.81	13.26	12.76	13.26
4306	NYSE	OLN	Fri, Jul 17, 2009	12.63	12.71	12.40	12.69
4305	NYSE	OLN	Thu, Jul 16, 2009	12.11	12.71	12.10	12.64
4304	NYSE	OLN	Wed, Jul 15, 2009	11.85	12.21	11.71	12.20
4303	NYSE	OLN	Tue, Jul 14, 2009	11.66	11.81	11.35	11.62
4302	NYSE	OLN	Mon, Jul 13, 2009	11.33	11.72	11.00	11.69
4301	NYSE	OLN	Fri, Jul 10, 2009	11.26	11.41	10.97	11.31
4300	NYSE	OLN	Thu, Jul 9, 2009	11.41	11.50	11.27	11.32
4299	NYSE	OLN	Wed, Jul 8, 2009	11.31	11.40	11.05	11.29
4298	NYSE	OLN	Tue, Jul 7, 2009	11.83	11.83	11.25	11.25
4297	NYSE	OLN	Mon, Jul 6, 2009	11.84	12.06	11.50	11.76
4296	NYSE	OLN	Thu, Jul 2, 2009	11.83	11.94	11.50	11.50
4295	NYSE	OLN	Wed, Jul 1, 2009	11.98	12.35	11.96	11.99
4294	NYSE	OLN	Tue, Jun 30, 2009	12.17	12.17	11.69	11.89
4293	NYSE	OLN	Mon, Jun 29, 2009	12.34	12.48	11.87	12.12
4292	NYSE	OLN	Fri, Jun 26, 2009	11.50	12.42	11.37	12.34
4291	NYSE	OLN	Thu, Jun 25, 2009	10.75	11.51	10.75	11.51
4290	NYSE	OLN	Wed, Jun 24, 2009	10.85	10.98	10.71	10.79
4289	NYSE	OLN	Tue, Jun 23, 2009	10.81	11.00	10.64	10.71
4288	NYSE	OLN	Mon, Jun 22, 2009	11.85	11.85	10.83	10.83
4287	NYSE	OLN	Fri, Jun 19, 2009	12.34	12.51	11.78	11.83
4286	NYSE	OLN	Thu, Jun 18, 2009	12.20	12.36	12.04	12.20
4285	NYSE	OLN	Wed, Jun 17, 2009	12.17	12.24	11.87	12.16
4284	NYSE	OLN	Tue, Jun 16, 2009	12.54	12.60	12.03	12.04
4283	NYSE	OLN	Mon, Jun 15, 2009	12.84	12.84	12.30	12.47
4282	NYSE	OLN	Fri, Jun 12, 2009	12.87	12.99	12.70	12.89
4281	NYSE	OLN	Thu, Jun 11, 2009	13.10	13.30	12.94	12.97
4280	NYSE	OLN	Wed, Jun 10, 2009	13.83	13.83	12.85	13.06
4279	NYSE	OLN	Tue, Jun 9, 2009	13.48	13.76	13.38	13.69
4278	NYSE	OLN	Mon, Jun 8, 2009	13.49	13.64	13.17	13.38
4277	NYSE	OLN	Fri, Jun 5, 2009	13.88	13.88	13.27	13.67
4276	NYSE	OLN	Thu, Jun 4, 2009	13.67	13.67	13.36	13.55
4275	NYSE	OLN	Wed, Jun 3, 2009	13.74	13.89	13.22	13.40
4274	NYSE	OLN	Tue, Jun 2, 2009	13.86	13.97	13.64	13.89
4273	NYSE	OLN	Mon, Jun 1, 2009	13.58	13.95	13.45	13.86
4272	NYSE	OLN	Fri, May 29, 2009	13.14	13.36	12.90	13.36
4271	NYSE	OLN	Thu, May 28, 2009	13.02	13.13	12.57	12.97
4270	NYSE	OLN	Wed, May 27, 2009	13.24	13.40	12.84	12.87
4269	NYSE	OLN	Tue, May 26, 2009	12.59	13.34	12.59	13.28
4268	NYSE	OLN	Fri, May 22, 2009	12.64	12.80	12.43	12.58
4267	NYSE	OLN	Thu, May 21, 2009	12.89	13.00	12.38	12.57
4266	NYSE	OLN	Wed, May 20, 2009	13.20	13.50	12.95	13.00
4265	NYSE	OLN	Tue, May 19, 2009	13.15	13.27	12.93	12.98
4264	NYSE	OLN	Mon, May 18, 2009	12.89	13.16	12.83	13.13
4263	NYSE	OLN	Fri, May 15, 2009	12.46	12.94	12.46	12.66
4262	NYSE	OLN	Thu, May 14, 2009	12.07	12.71	12.01	12.58
4261	NYSE	OLN	Wed, May 13, 2009	12.71	12.71	12.00	12.06
4260	NYSE	OLN	Tue, May 12, 2009	12.73	12.90	12.50	12.66
4259	NYSE	OLN	Mon, May 11, 2009	12.84	12.86	12.43	12.56
4258	NYSE	OLN	Fri, May 8, 2009	12.89	13.04	12.63	12.90
4257	NYSE	OLN	Thu, May 7, 2009	13.16	13.35	12.53	12.69
4256	NYSE	OLN	Wed, May 6, 2009	13.12	13.35	12.96	13.16
4255	NYSE	OLN	Tue, May 5, 2009	12.89	13.08	12.77	12.91
4254	NYSE	OLN	Mon, May 4, 2009	12.64	13.02	12.58	12.90
4253	NYSE	OLN	Fri, May 1, 2009	12.63	12.82	12.45	12.49
4252	NYSE	OLN	Thu, Apr 30, 2009	12.80	13.24	12.58	12.60
4251	NYSE	OLN	Wed, Apr 29, 2009	12.84	13.04	12.62	12.84
4250	NYSE	OLN	Tue, Apr 28, 2009	13.88	13.88	11.92	12.96
4249	NYSE	OLN	Mon, Apr 27, 2009	14.18	14.64	14.01	14.37
4248	NYSE	OLN	Fri, Apr 24, 2009	13.75	14.80	13.65	14.41
4247	NYSE	OLN	Thu, Apr 23, 2009	13.66	13.91	13.35	13.56
4246	NYSE	OLN	Wed, Apr 22, 2009	14.13	14.13	13.51	13.64
4245	NYSE	OLN	Tue, Apr 21, 2009	14.54	14.54	13.36	14.14
4244	NYSE	OLN	Mon, Apr 20, 2009	15.68	15.68	14.65	14.78
4243	NYSE	OLN	Fri, Apr 17, 2009	15.97	16.19	15.78	15.97
4242	NYSE	OLN	Thu, Apr 16, 2009	15.98	16.06	15.41	15.98
4241	NYSE	OLN	Wed, Apr 15, 2009	15.83	16.08	15.55	15.80
4240	NYSE	OLN	Tue, Apr 14, 2009	16.70	16.70	15.80	15.82
4239	NYSE	OLN	Mon, Apr 13, 2009	16.40	16.66	15.90	16.54
4238	NYSE	OLN	Thu, Apr 9, 2009	15.88	16.50	15.78	16.42
4237	NYSE	OLN	Wed, Apr 8, 2009	14.87	15.64	14.82	15.47
4236	NYSE	OLN	Tue, Apr 7, 2009	14.82	15.24	14.75	14.83
4235	NYSE	OLN	Mon, Apr 6, 2009	15.03	15.22	14.54	15.17
4234	NYSE	OLN	Fri, Apr 3, 2009	14.71	15.25	14.49	15.25
4233	NYSE	OLN	Thu, Apr 2, 2009	14.72	14.99	14.60	14.76
4232	NYSE	OLN	Wed, Apr 1, 2009	13.96	14.51	13.59	14.27
4231	NYSE	OLN	Tue, Mar 31, 2009	14.11	14.50	13.92	14.27
4230	NYSE	OLN	Mon, Mar 30, 2009	13.75	13.90	13.15	13.76
4229	NYSE	OLN	Fri, Mar 27, 2009	14.98	14.98	14.00	14.19
4228	NYSE	OLN	Thu, Mar 26, 2009	14.76	15.44	14.70	15.01
4227	NYSE	OLN	Wed, Mar 25, 2009	14.23	15.01	13.85	14.49
4226	NYSE	OLN	Tue, Mar 24, 2009	14.33	14.54	13.98	14.04
4225	NYSE	OLN	Mon, Mar 23, 2009	13.69	14.65	13.50	14.65
4224	NYSE	OLN	Fri, Mar 20, 2009	13.94	14.23	13.14	13.30
4223	NYSE	OLN	Thu, Mar 19, 2009	13.97	14.34	13.66	13.80
4222	NYSE	OLN	Wed, Mar 18, 2009	12.50	13.79	12.47	13.76
4221	NYSE	OLN	Tue, Mar 17, 2009	11.51	12.06	11.21	12.06
4220	NYSE	OLN	Mon, Mar 16, 2009	11.30	12.05	11.05	11.49
4219	NYSE	OLN	Fri, Mar 13, 2009	10.76	11.20	10.65	11.13
4218	NYSE	OLN	Thu, Mar 12, 2009	10.28	10.83	10.06	10.79
4217	NYSE	OLN	Wed, Mar 11, 2009	9.85	10.35	9.75	10.28
4216	NYSE	OLN	Tue, Mar 10, 2009	9.37	9.78	9.28	9.70
4215	NYSE	OLN	Mon, Mar 9, 2009	9.19	9.65	9.01	9.07
4214	NYSE	OLN	Fri, Mar 6, 2009	9.14	9.42	8.97	9.28
4213	NYSE	OLN	Thu, Mar 5, 2009	10.00	10.02	8.98	9.05
4212	NYSE	OLN	Wed, Mar 4, 2009	10.10	10.34	9.91	10.15
4211	NYSE	OLN	Tue, Mar 3, 2009	10.23	10.37	9.75	9.92
4210	NYSE	OLN	Mon, Mar 2, 2009	10.79	11.22	10.03	10.05
4209	NYSE	OLN	Fri, Feb 27, 2009	10.56	10.69	10.12	10.44
4208	NYSE	OLN	Thu, Feb 26, 2009	11.06	11.29	10.67	10.73
4207	NYSE	OLN	Wed, Feb 25, 2009	11.48	11.62	10.89	10.92
4206	NYSE	OLN	Tue, Feb 24, 2009	11.37	11.62	11.03	11.53
4205	NYSE	OLN	Mon, Feb 23, 2009	12.25	12.45	11.15	11.20
4204	NYSE	OLN	Fri, Feb 20, 2009	12.55	12.55	11.71	12.13
4203	NYSE	OLN	Thu, Feb 19, 2009	13.30	13.59	12.63	12.67
4202	NYSE	OLN	Wed, Feb 18, 2009	13.50	13.59	13.00	13.29
4201	NYSE	OLN	Tue, Feb 17, 2009	14.02	14.02	13.27	13.41
4200	NYSE	OLN	Fri, Feb 13, 2009	14.08	14.49	14.00	14.23
4199	NYSE	OLN	Thu, Feb 12, 2009	13.82	14.16	13.55	14.12
4198	NYSE	OLN	Wed, Feb 11, 2009	13.99	14.22	13.69	13.97
4197	NYSE	OLN	Tue, Feb 10, 2009	14.79	14.91	13.85	13.94
4196	NYSE	OLN	Mon, Feb 9, 2009	14.62	15.31	14.56	14.90
4195	NYSE	OLN	Fri, Feb 6, 2009	14.34	14.66	14.15	14.61
4194	NYSE	OLN	Thu, Feb 5, 2009	14.16	14.51	14.04	14.34
4193	NYSE	OLN	Wed, Feb 4, 2009	14.16	14.66	13.97	14.34
4192	NYSE	OLN	Tue, Feb 3, 2009	14.31	14.42	13.78	14.09
4191	NYSE	OLN	Mon, Feb 2, 2009	13.83	14.24	13.80	14.17
4190	NYSE	OLN	Fri, Jan 30, 2009	14.67	14.78	13.84	14.05
4189	NYSE	OLN	Thu, Jan 29, 2009	14.36	15.09	14.31	14.57
4188	NYSE	OLN	Wed, Jan 28, 2009	14.44	14.89	14.17	14.77
4187	NYSE	OLN	Tue, Jan 27, 2009	15.95	15.95	13.65	14.11
4186	NYSE	OLN	Mon, Jan 26, 2009	16.39	16.97	16.16	16.48
4185	NYSE	OLN	Fri, Jan 23, 2009	15.49	16.55	15.19	16.20
4184	NYSE	OLN	Thu, Jan 22, 2009	16.20	16.49	15.63	16.03
4183	NYSE	OLN	Wed, Jan 21, 2009	16.00	16.65	15.63	16.53
4182	NYSE	OLN	Tue, Jan 20, 2009	16.80	16.99	15.69	15.75
4181	NYSE	OLN	Fri, Jan 16, 2009	17.13	17.38	16.52	17.01
4180	NYSE	OLN	Thu, Jan 15, 2009	16.42	16.99	15.58	16.79
4179	NYSE	OLN	Wed, Jan 14, 2009	17.15	17.23	16.40	16.53
4178	NYSE	OLN	Tue, Jan 13, 2009	17.13	17.70	16.95	17.48
4177	NYSE	OLN	Mon, Jan 12, 2009	17.77	17.97	17.09	17.32
4176	NYSE	OLN	Fri, Jan 9, 2009	18.78	18.94	17.56	17.92
4175	NYSE	OLN	Thu, Jan 8, 2009	18.53	18.92	18.42	18.80
4174	NYSE	OLN	Wed, Jan 7, 2009	19.12	19.38	18.48	18.59
4173	NYSE	OLN	Tue, Jan 6, 2009	18.91	19.79	18.70	19.30
4172	NYSE	OLN	Mon, Jan 5, 2009	18.08	18.91	17.97	18.55
4171	NYSE	OLN	Fri, Jan 2, 2009	17.90	18.39	17.80	18.17
4170	NYSE	OLN	Wed, Dec 31, 2008	17.08	18.25	17.01	18.08
4169	NYSE	OLN	Tue, Dec 30, 2008	16.62	17.13	16.42	16.93
4168	NYSE	OLN	Mon, Dec 29, 2008	16.28	16.78	16.13	16.37
4167	NYSE	OLN	Fri, Dec 26, 2008	16.20	16.55	16.03	16.30
4166	NYSE	OLN	Wed, Dec 24, 2008	15.95	16.16	15.88	16.00
4165	NYSE	OLN	Tue, Dec 23, 2008	16.46	16.75	15.75	16.04
4164	NYSE	OLN	Mon, Dec 22, 2008	16.87	16.87	15.65	15.77
4163	NYSE	OLN	Fri, Dec 19, 2008	17.11	17.67	16.65	16.83
4162	NYSE	OLN	Thu, Dec 18, 2008	18.14	18.14	16.61	16.99
4161	NYSE	OLN	Wed, Dec 17, 2008	17.65	18.50	17.63	18.03
4160	NYSE	OLN	Tue, Dec 16, 2008	18.15	18.49	17.62	18.00
4159	NYSE	OLN	Mon, Dec 15, 2008	18.15	18.54	17.39	17.81
4158	NYSE	OLN	Fri, Dec 12, 2008	17.04	18.28	16.61	18.00
4157	NYSE	OLN	Thu, Dec 11, 2008	17.88	18.57	17.26	17.45
4156	NYSE	OLN	Wed, Dec 10, 2008	17.13	18.32	17.01	18.03
4155	NYSE	OLN	Tue, Dec 9, 2008	16.93	17.96	16.55	16.89
4154	NYSE	OLN	Mon, Dec 8, 2008	17.22	17.40	16.45	17.14
4153	NYSE	OLN	Fri, Dec 5, 2008	15.06	16.50	14.64	16.48
4152	NYSE	OLN	Thu, Dec 4, 2008	15.36	16.09	14.84	15.23
4151	NYSE	OLN	Wed, Dec 3, 2008	14.91	15.93	14.81	15.78
4150	NYSE	OLN	Tue, Dec 2, 2008	14.52	15.45	14.29	15.31
4149	NYSE	OLN	Mon, Dec 1, 2008	15.88	15.88	14.15	14.24
4148	NYSE	OLN	Fri, Nov 28, 2008	15.46	16.38	15.46	16.38
4147	NYSE	OLN	Wed, Nov 26, 2008	14.90	16.39	14.54	16.12
4146	NYSE	OLN	Tue, Nov 25, 2008	15.20	15.35	14.47	15.22
4145	NYSE	OLN	Mon, Nov 24, 2008	14.34	15.26	14.19	14.84
4144	NYSE	OLN	Fri, Nov 21, 2008	12.99	14.19	12.55	14.10
4143	NYSE	OLN	Thu, Nov 20, 2008	13.81	14.44	12.52	12.60
4142	NYSE	OLN	Wed, Nov 19, 2008	15.77	15.87	14.06	14.08
4141	NYSE	OLN	Tue, Nov 18, 2008	15.51	15.97	14.80	15.71
4140	NYSE	OLN	Mon, Nov 17, 2008	15.77	16.22	15.40	15.57
4139	NYSE	OLN	Fri, Nov 14, 2008	16.92	17.68	16.09	16.21
4138	NYSE	OLN	Thu, Nov 13, 2008	15.50	16.93	15.00	16.93
4137	NYSE	OLN	Wed, Nov 12, 2008	15.95	15.97	15.04	15.20
4136	NYSE	OLN	Tue, Nov 11, 2008	17.20	17.34	16.00	16.21
4135	NYSE	OLN	Mon, Nov 10, 2008	17.70	18.02	17.19	17.62
4134	NYSE	OLN	Fri, Nov 7, 2008	17.10	17.60	16.62	17.11
4133	NYSE	OLN	Thu, Nov 6, 2008	17.56	17.97	16.48	16.89
4132	NYSE	OLN	Wed, Nov 5, 2008	18.68	18.99	17.70	17.77
4131	NYSE	OLN	Tue, Nov 4, 2008	18.88	19.35	18.39	18.97
4130	NYSE	OLN	Mon, Nov 3, 2008	18.15	18.87	18.05	18.30
4129	NYSE	OLN	Fri, Oct 31, 2008	17.53	18.66	17.20	18.16
4128	NYSE	OLN	Thu, Oct 30, 2008	17.64	17.83	16.67	17.70
4127	NYSE	OLN	Wed, Oct 29, 2008	17.06	17.81	16.56	17.10
4126	NYSE	OLN	Tue, Oct 28, 2008	15.78	16.82	14.98	16.78
4125	NYSE	OLN	Mon, Oct 27, 2008	16.05	17.00	15.38	15.39
4124	NYSE	OLN	Fri, Oct 24, 2008	14.98	17.21	14.65	16.42
4123	NYSE	OLN	Thu, Oct 23, 2008	16.21	17.24	15.56	16.72
4122	NYSE	OLN	Wed, Oct 22, 2008	16.18	16.93	15.27	15.88
4121	NYSE	OLN	Tue, Oct 21, 2008	16.86	17.40	16.31	16.77
4120	NYSE	OLN	Mon, Oct 20, 2008	16.18	17.33	15.95	17.32
4119	NYSE	OLN	Fri, Oct 17, 2008	15.26	17.45	15.26	16.01
4118	NYSE	OLN	Thu, Oct 16, 2008	15.28	16.24	14.22	16.24
4117	NYSE	OLN	Wed, Oct 15, 2008	16.11	16.59	14.66	14.66
4116	NYSE	OLN	Tue, Oct 14, 2008	17.76	18.32	16.20	16.91
4115	NYSE	OLN	Mon, Oct 13, 2008	14.66	16.92	14.29	16.80
4114	NYSE	OLN	Fri, Oct 10, 2008	13.71	15.17	12.56	13.69
4113	NYSE	OLN	Thu, Oct 9, 2008	15.89	16.56	14.50	14.62
4112	NYSE	OLN	Wed, Oct 8, 2008	14.67	16.46	14.58	15.40
4111	NYSE	OLN	Tue, Oct 7, 2008	17.23	17.41	15.27	15.30
4110	NYSE	OLN	Mon, Oct 6, 2008	16.38	17.25	14.92	17.00
4109	NYSE	OLN	Fri, Oct 3, 2008	17.34	18.22	16.81	16.93
4108	NYSE	OLN	Thu, Oct 2, 2008	19.15	19.15	16.89	17.03
4107	NYSE	OLN	Wed, Oct 1, 2008	19.21	19.39	18.64	19.09
4106	NYSE	OLN	Tue, Sep 30, 2008	19.41	19.50	18.79	19.40
4105	NYSE	OLN	Mon, Sep 29, 2008	20.13	20.62	18.52	18.83
4104	NYSE	OLN	Fri, Sep 26, 2008	21.45	21.45	20.63	21.06
4103	NYSE	OLN	Thu, Sep 25, 2008	21.35	22.30	21.22	21.94
4102	NYSE	OLN	Wed, Sep 24, 2008	21.58	22.06	21.14	21.24
4101	NYSE	OLN	Tue, Sep 23, 2008	21.82	22.29	20.90	21.09
4100	NYSE	OLN	Mon, Sep 22, 2008	22.90	23.26	21.98	21.99
4099	NYSE	OLN	Fri, Sep 19, 2008	21.60	24.72	21.60	23.16
4098	NYSE	OLN	Thu, Sep 18, 2008	20.33	21.20	18.84	20.99
4097	NYSE	OLN	Wed, Sep 17, 2008	21.37	21.37	19.85	19.94
4096	NYSE	OLN	Tue, Sep 16, 2008	21.52	21.78	20.54	21.71
4095	NYSE	OLN	Mon, Sep 15, 2008	22.22	23.29	21.77	21.92
4094	NYSE	OLN	Fri, Sep 12, 2008	22.67	23.70	22.47	23.38
4093	NYSE	OLN	Thu, Sep 11, 2008	20.25	23.27	20.07	22.87
4092	NYSE	OLN	Wed, Sep 10, 2008	21.80	22.89	21.80	22.55
4091	NYSE	OLN	Tue, Sep 9, 2008	23.68	23.68	21.68	21.74
4090	NYSE	OLN	Mon, Sep 8, 2008	24.72	24.77	23.07	23.58
4089	NYSE	OLN	Fri, Sep 5, 2008	23.19	24.14	22.92	23.86
4088	NYSE	OLN	Thu, Sep 4, 2008	25.85	25.85	22.80	23.46
4087	NYSE	OLN	Wed, Sep 3, 2008	26.56	27.11	25.63	26.01
4086	NYSE	OLN	Tue, Sep 2, 2008	26.98	27.41	26.50	26.64
4085	NYSE	OLN	Fri, Aug 29, 2008	27.05	27.39	26.79	26.91
4084	NYSE	OLN	Thu, Aug 28, 2008	26.81	27.29	26.63	27.23
4083	NYSE	OLN	Wed, Aug 27, 2008	26.91	27.23	26.32	26.63
4082	NYSE	OLN	Tue, Aug 26, 2008	26.87	27.38	26.47	26.73
4081	NYSE	OLN	Mon, Aug 25, 2008	27.30	27.42	26.68	26.87
4080	NYSE	OLN	Fri, Aug 22, 2008	27.23	27.86	27.22	27.50
4079	NYSE	OLN	Thu, Aug 21, 2008	27.29	27.41	26.77	27.17
4078	NYSE	OLN	Wed, Aug 20, 2008	27.39	27.83	26.52	27.28
4077	NYSE	OLN	Tue, Aug 19, 2008	27.60	27.91	27.13	27.41
4076	NYSE	OLN	Mon, Aug 18, 2008	28.44	28.52	27.64	27.91
4075	NYSE	OLN	Fri, Aug 15, 2008	28.18	29.20	27.68	28.22
4074	NYSE	OLN	Thu, Aug 14, 2008	28.29	28.63	27.93	28.18
4073	NYSE	OLN	Wed, Aug 13, 2008	27.86	28.75	27.70	28.60
4072	NYSE	OLN	Tue, Aug 12, 2008	27.87	28.09	27.57	27.90
4071	NYSE	OLN	Mon, Aug 11, 2008	28.30	28.67	27.28	27.75
4070	NYSE	OLN	Fri, Aug 8, 2008	28.29	28.32	27.72	28.20
4069	NYSE	OLN	Thu, Aug 7, 2008	29.23	29.23	28.26	28.27
4068	NYSE	OLN	Wed, Aug 6, 2008	29.28	29.74	28.86	29.39
4067	NYSE	OLN	Tue, Aug 5, 2008	28.75	29.76	28.75	29.12
4066	NYSE	OLN	Mon, Aug 4, 2008	29.21	30.02	28.68	28.90
4065	NYSE	OLN	Fri, Aug 1, 2008	30.12	30.19	29.04	29.15
4064	NYSE	OLN	Thu, Jul 31, 2008	30.16	30.39	29.58	29.74
4063	NYSE	OLN	Wed, Jul 30, 2008	29.47	30.23	28.82	30.14
4062	NYSE	OLN	Tue, Jul 29, 2008	28.05	28.97	28.02	28.88
4061	NYSE	OLN	Mon, Jul 28, 2008	28.50	28.71	27.65	28.35
4060	NYSE	OLN	Fri, Jul 25, 2008	27.11	29.16	27.10	28.50
4059	NYSE	OLN	Thu, Jul 24, 2008	27.00	27.21	26.18	26.24
4058	NYSE	OLN	Wed, Jul 23, 2008	27.78	28.01	26.75	26.90
4057	NYSE	OLN	Tue, Jul 22, 2008	27.54	27.86	26.87	27.77
4056	NYSE	OLN	Mon, Jul 21, 2008	28.10	28.15	27.25	27.65
4055	NYSE	OLN	Fri, Jul 18, 2008	27.78	28.44	27.65	27.91
4054	NYSE	OLN	Thu, Jul 17, 2008	26.36	28.03	26.27	27.75
4053	NYSE	OLN	Wed, Jul 16, 2008	25.75	26.20	25.16	26.16
4052	NYSE	OLN	Tue, Jul 15, 2008	25.33	25.93	24.68	25.52
4051	NYSE	OLN	Mon, Jul 14, 2008	26.30	26.52	25.26	25.52
4050	NYSE	OLN	Fri, Jul 11, 2008	26.31	26.32	25.28	26.03
4049	NYSE	OLN	Thu, Jul 10, 2008	26.03	26.75	26.01	26.57
4048	NYSE	OLN	Wed, Jul 9, 2008	26.20	26.74	25.98	26.06
4047	NYSE	OLN	Tue, Jul 8, 2008	25.81	26.20	24.99	26.12
4046	NYSE	OLN	Mon, Jul 7, 2008	24.53	26.19	24.53	25.85
4045	NYSE	OLN	Thu, Jul 3, 2008	26.28	26.44	24.66	24.68
4044	NYSE	OLN	Wed, Jul 2, 2008	27.35	27.72	26.25	26.26
4043	NYSE	OLN	Tue, Jul 1, 2008	25.51	27.30	25.51	27.19
4042	NYSE	OLN	Mon, Jun 30, 2008	25.69	26.37	25.60	26.18
4041	NYSE	OLN	Fri, Jun 27, 2008	25.42	26.14	25.42	25.68
4040	NYSE	OLN	Thu, Jun 26, 2008	26.38	26.38	25.25	25.55
4039	NYSE	OLN	Wed, Jun 25, 2008	27.00	27.11	26.20	26.66
4038	NYSE	OLN	Tue, Jun 24, 2008	26.70	27.95	26.60	26.86
4037	NYSE	OLN	Mon, Jun 23, 2008	26.51	26.93	25.91	26.86
4036	NYSE	OLN	Fri, Jun 20, 2008	25.59	26.29	25.55	26.21
4035	NYSE	OLN	Thu, Jun 19, 2008	25.74	26.00	25.45	25.59
4034	NYSE	OLN	Wed, Jun 18, 2008	25.72	25.97	25.16	25.53
4033	NYSE	OLN	Tue, Jun 17, 2008	25.82	26.05	25.46	25.71
4032	NYSE	OLN	Mon, Jun 16, 2008	24.49	26.29	24.31	25.74
4031	NYSE	OLN	Fri, Jun 13, 2008	23.73	24.55	23.73	24.54
4030	NYSE	OLN	Thu, Jun 12, 2008	23.58	23.95	23.32	23.61
4029	NYSE	OLN	Wed, Jun 11, 2008	23.67	23.96	23.38	23.49
4028	NYSE	OLN	Tue, Jun 10, 2008	22.94	23.80	22.63	23.72
4027	NYSE	OLN	Mon, Jun 9, 2008	23.10	23.19	22.30	23.14
4026	NYSE	OLN	Fri, Jun 6, 2008	23.10	23.27	22.63	23.10
4025	NYSE	OLN	Thu, Jun 5, 2008	22.71	23.24	22.66	23.24
4024	NYSE	OLN	Wed, Jun 4, 2008	22.21	22.89	22.08	22.71
4023	NYSE	OLN	Tue, Jun 3, 2008	22.40	22.56	21.84	22.24
4022	NYSE	OLN	Mon, Jun 2, 2008	22.32	22.51	21.99	22.33
4021	NYSE	OLN	Fri, May 30, 2008	22.34	22.54	21.91	22.50
4020	NYSE	OLN	Thu, May 29, 2008	21.82	22.40	21.51	22.11
4019	NYSE	OLN	Wed, May 28, 2008	21.20	21.90	21.17	21.90
4018	NYSE	OLN	Tue, May 27, 2008	21.02	21.23	20.75	21.11
4017	NYSE	OLN	Fri, May 23, 2008	21.20	21.45	20.84	21.01
4016	NYSE	OLN	Thu, May 22, 2008	20.99	21.36	20.89	21.32
4015	NYSE	OLN	Wed, May 21, 2008	21.33	21.57	20.69	20.99
4014	NYSE	OLN	Tue, May 20, 2008	21.23	21.47	21.00	21.25
4013	NYSE	OLN	Mon, May 19, 2008	21.62	21.80	21.19	21.27
4012	NYSE	OLN	Fri, May 16, 2008	21.70	21.76	21.34	21.58
4011	NYSE	OLN	Thu, May 15, 2008	21.65	21.78	21.31	21.74
4010	NYSE	OLN	Wed, May 14, 2008	21.43	21.93	21.14	21.60
4009	NYSE	OLN	Tue, May 13, 2008	21.25	21.41	21.06	21.33
4008	NYSE	OLN	Mon, May 12, 2008	20.75	21.24	20.56	21.23
4007	NYSE	OLN	Fri, May 9, 2008	20.55	20.85	20.42	20.73
4006	NYSE	OLN	Thu, May 8, 2008	20.59	20.92	20.25	20.88
4005	NYSE	OLN	Wed, May 7, 2008	21.16	21.16	20.38	20.45
4004	NYSE	OLN	Tue, May 6, 2008	20.52	21.30	20.51	21.18
4003	NYSE	OLN	Mon, May 5, 2008	20.46	20.74	20.30	20.70
4002	NYSE	OLN	Fri, May 2, 2008	20.74	20.91	20.26	20.36
4001	NYSE	OLN	Thu, May 1, 2008	20.35	20.74	19.80	20.74
4000	NYSE	OLN	Wed, Apr 30, 2008	21.48	21.48	20.02	20.17
3999	NYSE	OLN	Tue, Apr 29, 2008	22.70	22.94	20.60	21.47
3998	NYSE	OLN	Mon, Apr 28, 2008	23.15	24.25	23.15	24.15
3997	NYSE	OLN	Fri, Apr 25, 2008	22.68	23.50	22.35	23.19
3996	NYSE	OLN	Thu, Apr 24, 2008	22.36	22.78	21.73	22.49
3995	NYSE	OLN	Wed, Apr 23, 2008	21.88	22.45	21.85	22.26
3994	NYSE	OLN	Tue, Apr 22, 2008	21.94	22.01	21.34	21.80
3993	NYSE	OLN	Mon, Apr 21, 2008	22.20	22.29	21.56	22.07
3992	NYSE	OLN	Fri, Apr 18, 2008	22.18	22.45	22.03	22.33
3991	NYSE	OLN	Thu, Apr 17, 2008	22.22	22.22	21.67	21.95
3990	NYSE	OLN	Wed, Apr 16, 2008	21.49	22.25	21.37	22.22
3989	NYSE	OLN	Tue, Apr 15, 2008	20.63	21.31	20.60	21.28
3988	NYSE	OLN	Mon, Apr 14, 2008	20.69	20.81	20.29	20.54
3987	NYSE	OLN	Fri, Apr 11, 2008	20.95	21.16	20.68	20.84
3986	NYSE	OLN	Thu, Apr 10, 2008	20.60	21.20	20.60	21.14
3985	NYSE	OLN	Wed, Apr 9, 2008	21.80	21.80	20.44	20.64
3984	NYSE	OLN	Tue, Apr 8, 2008	21.02	21.81	20.99	21.80
3983	NYSE	OLN	Mon, Apr 7, 2008	21.58	21.75	21.08	21.28
3982	NYSE	OLN	Fri, Apr 4, 2008	21.55	21.72	21.26	21.44
3981	NYSE	OLN	Thu, Apr 3, 2008	20.65	21.64	20.49	21.28
3980	NYSE	OLN	Wed, Apr 2, 2008	20.75	21.09	20.60	20.89
3979	NYSE	OLN	Tue, Apr 1, 2008	19.65	20.79	19.65	20.79
3978	NYSE	OLN	Mon, Mar 31, 2008	19.30	19.82	19.13	19.76
3977	NYSE	OLN	Fri, Mar 28, 2008	19.53	19.72	19.00	19.21
3976	NYSE	OLN	Thu, Mar 27, 2008	20.00	20.10	19.47	19.47
3975	NYSE	OLN	Wed, Mar 26, 2008	20.27	20.33	19.83	20.11
3974	NYSE	OLN	Tue, Mar 25, 2008	19.56	20.48	19.32	20.32
3973	NYSE	OLN	Mon, Mar 24, 2008	18.06	19.81	18.06	19.51
3972	NYSE	OLN	Thu, Mar 20, 2008	17.51	18.14	17.46	17.98
3971	NYSE	OLN	Wed, Mar 19, 2008	18.13	18.59	17.53	17.53
3970	NYSE	OLN	Tue, Mar 18, 2008	17.82	18.30	17.50	18.24
3969	NYSE	OLN	Mon, Mar 17, 2008	17.52	17.84	17.25	17.56
3968	NYSE	OLN	Fri, Mar 14, 2008	19.11	19.12	17.58	17.87
3967	NYSE	OLN	Thu, Mar 13, 2008	18.47	19.24	18.20	18.95
3966	NYSE	OLN	Wed, Mar 12, 2008	18.49	19.17	18.47	18.67
3965	NYSE	OLN	Tue, Mar 11, 2008	18.00	18.56	17.73	18.49
3964	NYSE	OLN	Mon, Mar 10, 2008	18.33	18.33	17.33	17.35
3963	NYSE	OLN	Fri, Mar 7, 2008	18.56	19.07	18.21	18.36
3962	NYSE	OLN	Thu, Mar 6, 2008	19.10	19.36	18.75	18.77
3961	NYSE	OLN	Wed, Mar 5, 2008	19.29	19.63	19.08	19.24
3960	NYSE	OLN	Tue, Mar 4, 2008	18.95	19.39	18.81	19.08
3959	NYSE	OLN	Mon, Mar 3, 2008	19.32	19.97	18.91	19.17
3958	NYSE	OLN	Fri, Feb 29, 2008	20.17	20.17	19.14	19.22
3957	NYSE	OLN	Thu, Feb 28, 2008	20.37	20.58	20.08	20.25
3956	NYSE	OLN	Wed, Feb 27, 2008	20.56	21.05	20.35	20.44
3955	NYSE	OLN	Tue, Feb 26, 2008	20.19	21.17	20.19	20.77
3954	NYSE	OLN	Mon, Feb 25, 2008	19.15	20.56	19.05	20.45
3953	NYSE	OLN	Fri, Feb 22, 2008	20.76	20.76	18.33	19.20
3952	NYSE	OLN	Thu, Feb 21, 2008	21.90	21.90	20.71	20.74
3951	NYSE	OLN	Wed, Feb 20, 2008	21.03	21.93	20.92	21.66
3950	NYSE	OLN	Tue, Feb 19, 2008	21.00	21.50	20.95	21.10
3949	NYSE	OLN	Fri, Feb 15, 2008	20.66	20.79	20.20	20.71
3948	NYSE	OLN	Thu, Feb 14, 2008	21.24	21.37	20.66	20.78
3947	NYSE	OLN	Wed, Feb 13, 2008	20.98	21.40	20.76	21.25
3946	NYSE	OLN	Tue, Feb 12, 2008	20.57	21.24	20.54	20.97
3945	NYSE	OLN	Mon, Feb 11, 2008	20.20	20.60	20.05	20.49
3944	NYSE	OLN	Fri, Feb 8, 2008	20.10	20.40	19.97	20.22
3943	NYSE	OLN	Thu, Feb 7, 2008	20.20	20.73	19.84	20.12
3942	NYSE	OLN	Wed, Feb 6, 2008	20.64	20.98	20.29	20.40
3941	NYSE	OLN	Tue, Feb 5, 2008	20.48	20.96	20.33	20.48
3940	NYSE	OLN	Mon, Feb 4, 2008	20.79	21.04	20.49	20.82
3939	NYSE	OLN	Fri, Feb 1, 2008	20.57	20.90	20.26	20.80
3938	NYSE	OLN	Thu, Jan 31, 2008	19.55	20.54	19.34	20.49
3937	NYSE	OLN	Wed, Jan 30, 2008	19.88	20.50	19.64	19.69
3936	NYSE	OLN	Tue, Jan 29, 2008	18.63	20.42	18.63	20.00
3935	NYSE	OLN	Mon, Jan 28, 2008	17.36	18.05	17.07	18.05
3934	NYSE	OLN	Fri, Jan 25, 2008	17.15	17.76	17.15	17.48
3933	NYSE	OLN	Thu, Jan 24, 2008	17.24	17.57	16.73	16.97
3932	NYSE	OLN	Wed, Jan 23, 2008	16.10	17.23	15.73	17.15
3931	NYSE	OLN	Tue, Jan 22, 2008	15.86	16.87	15.01	16.54
3930	NYSE	OLN	Fri, Jan 18, 2008	16.77	17.11	16.20	16.55
3929	NYSE	OLN	Thu, Jan 17, 2008	17.55	17.68	16.65	16.66
3928	NYSE	OLN	Wed, Jan 16, 2008	17.63	18.05	17.33	17.44
3927	NYSE	OLN	Tue, Jan 15, 2008	18.10	18.29	17.52	17.74
3926	NYSE	OLN	Mon, Jan 14, 2008	17.67	18.40	17.61	18.34
3925	NYSE	OLN	Fri, Jan 11, 2008	17.72	17.99	17.46	17.59
3924	NYSE	OLN	Thu, Jan 10, 2008	17.27	18.14	17.27	17.89
3923	NYSE	OLN	Wed, Jan 9, 2008	17.26	17.53	16.95	17.43
3922	NYSE	OLN	Tue, Jan 8, 2008	17.89	18.09	17.20	17.24
3921	NYSE	OLN	Mon, Jan 7, 2008	18.12	18.21	17.50	17.74
3920	NYSE	OLN	Fri, Jan 4, 2008	18.31	18.43	17.94	18.00
3919	NYSE	OLN	Thu, Jan 3, 2008	18.85	18.99	18.50	18.52
3918	NYSE	OLN	Wed, Jan 2, 2008	19.46	19.46	18.69	18.85
3917	NYSE	OLN	Mon, Dec 31, 2007	19.56	19.66	19.31	19.33
3916	NYSE	OLN	Fri, Dec 28, 2007	19.80	20.20	19.52	19.55
3915	NYSE	OLN	Thu, Dec 27, 2007	19.80	19.92	19.23	19.30
3914	NYSE	OLN	Wed, Dec 26, 2007	20.05	20.19	19.79	19.84
3913	NYSE	OLN	Mon, Dec 24, 2007	20.01	20.30	19.90	20.11
3912	NYSE	OLN	Fri, Dec 21, 2007	20.12	20.30	19.78	19.97
3911	NYSE	OLN	Thu, Dec 20, 2007	19.47	19.82	19.34	19.82
3910	NYSE	OLN	Wed, Dec 19, 2007	19.21	19.49	19.02	19.36
3909	NYSE	OLN	Tue, Dec 18, 2007	19.32	19.45	18.73	19.33
3908	NYSE	OLN	Mon, Dec 17, 2007	19.37	19.53	18.97	19.07
3907	NYSE	OLN	Fri, Dec 14, 2007	19.90	19.90	19.37	19.50
3906	NYSE	OLN	Thu, Dec 13, 2007	19.65	19.89	19.50	19.87
3905	NYSE	OLN	Wed, Dec 12, 2007	20.26	20.54	19.48	19.80
3904	NYSE	OLN	Tue, Dec 11, 2007	20.97	21.09	19.68	19.84
3903	NYSE	OLN	Mon, Dec 10, 2007	20.89	20.99	20.51	20.96
3902	NYSE	OLN	Fri, Dec 7, 2007	20.71	21.06	20.67	20.87
3901	NYSE	OLN	Thu, Dec 6, 2007	20.36	20.72	20.17	20.71
3900	NYSE	OLN	Wed, Dec 5, 2007	20.72	20.77	20.06	20.39
3899	NYSE	OLN	Tue, Dec 4, 2007	20.29	20.58	20.08	20.37
3898	NYSE	OLN	Mon, Dec 3, 2007	21.16	21.16	20.50	20.51
3897	NYSE	OLN	Fri, Nov 30, 2007	20.59	20.99	20.41	20.94
3896	NYSE	OLN	Thu, Nov 29, 2007	19.95	20.39	19.90	20.34
3895	NYSE	OLN	Wed, Nov 28, 2007	19.08	19.94	19.08	19.90
3894	NYSE	OLN	Tue, Nov 27, 2007	18.60	19.17	18.60	18.94
3893	NYSE	OLN	Mon, Nov 26, 2007	19.36	19.43	18.51	18.51
3892	NYSE	OLN	Fri, Nov 23, 2007	18.87	19.40	18.80	19.33
3891	NYSE	OLN	Wed, Nov 21, 2007	19.15	19.34	18.74	18.79
3890	NYSE	OLN	Tue, Nov 20, 2007	19.09	19.52	18.81	19.31
3889	NYSE	OLN	Mon, Nov 19, 2007	18.99	19.64	18.95	19.13
3888	NYSE	OLN	Fri, Nov 16, 2007	19.41	19.60	19.00	19.17
3887	NYSE	OLN	Thu, Nov 15, 2007	19.78	20.04	19.12	19.34
3886	NYSE	OLN	Wed, Nov 14, 2007	19.95	20.20	19.81	19.91
3885	NYSE	OLN	Tue, Nov 13, 2007	19.47	19.96	19.46	19.88
3884	NYSE	OLN	Mon, Nov 12, 2007	19.69	20.33	19.51	19.60
3883	NYSE	OLN	Fri, Nov 9, 2007	20.26	20.35	19.62	19.96
3882	NYSE	OLN	Thu, Nov 8, 2007	20.34	20.83	19.83	20.62
3881	NYSE	OLN	Wed, Nov 7, 2007	21.58	21.58	20.16	20.25
3880	NYSE	OLN	Tue, Nov 6, 2007	21.85	22.00	21.09	21.71
3879	NYSE	OLN	Mon, Nov 5, 2007	21.95	22.35	21.60	21.89
3878	NYSE	OLN	Fri, Nov 2, 2007	22.48	22.63	22.01	22.39
3877	NYSE	OLN	Thu, Nov 1, 2007	22.45	23.05	21.89	22.50
3876	NYSE	OLN	Wed, Oct 31, 2007	21.65	23.10	21.61	22.78
3875	NYSE	OLN	Tue, Oct 30, 2007	22.11	22.40	21.59	22.14
3874	NYSE	OLN	Mon, Oct 29, 2007	22.61	22.69	21.95	22.17
3873	NYSE	OLN	Fri, Oct 26, 2007	22.86	22.92	22.41	22.56
3872	NYSE	OLN	Thu, Oct 25, 2007	23.07	23.07	22.25	22.54
3871	NYSE	OLN	Wed, Oct 24, 2007	22.88	23.09	22.27	22.99
3870	NYSE	OLN	Tue, Oct 23, 2007	22.56	22.97	22.13	22.93
3869	NYSE	OLN	Mon, Oct 22, 2007	22.50	22.84	22.05	22.45
3868	NYSE	OLN	Fri, Oct 19, 2007	22.76	23.25	22.42	22.78
3867	NYSE	OLN	Thu, Oct 18, 2007	23.06	23.20	22.55	22.81
3866	NYSE	OLN	Wed, Oct 17, 2007	23.75	23.89	22.87	23.36
3865	NYSE	OLN	Tue, Oct 16, 2007	23.40	24.53	23.25	23.52
3864	NYSE	OLN	Mon, Oct 15, 2007	23.05	23.10	22.24	22.58
3863	NYSE	OLN	Fri, Oct 12, 2007	22.18	23.09	22.18	23.06
3862	NYSE	OLN	Thu, Oct 11, 2007	22.41	22.95	21.97	22.20
3861	NYSE	OLN	Wed, Oct 10, 2007	22.53	22.55	22.07	22.27
3860	NYSE	OLN	Tue, Oct 9, 2007	22.20	22.73	21.96	22.65
3859	NYSE	OLN	Mon, Oct 8, 2007	22.29	22.60	22.05	22.22
3858	NYSE	OLN	Fri, Oct 5, 2007	22.08	22.55	22.00	22.39
3857	NYSE	OLN	Thu, Oct 4, 2007	22.17	22.25	21.76	21.85
3856	NYSE	OLN	Wed, Oct 3, 2007	22.48	22.73	22.04	22.25
3855	NYSE	OLN	Tue, Oct 2, 2007	22.68	22.90	22.51	22.64
3854	NYSE	OLN	Mon, Oct 1, 2007	22.25	22.76	22.12	22.52
3853	NYSE	OLN	Fri, Sep 28, 2007	22.66	22.99	22.17	22.38
3852	NYSE	OLN	Thu, Sep 27, 2007	22.26	22.74	22.23	22.72
3851	NYSE	OLN	Wed, Sep 26, 2007	21.92	22.36	21.92	22.20
3850	NYSE	OLN	Tue, Sep 25, 2007	22.05	22.05	21.44	21.87
3849	NYSE	OLN	Mon, Sep 24, 2007	22.01	22.37	21.69	21.86
3848	NYSE	OLN	Fri, Sep 21, 2007	21.75	22.20	21.67	22.09
3847	NYSE	OLN	Thu, Sep 20, 2007	21.24	21.75	21.14	21.62
3846	NYSE	OLN	Wed, Sep 19, 2007	20.93	21.42	20.80	21.05
3845	NYSE	OLN	Tue, Sep 18, 2007	20.32	20.67	19.63	20.67
3844	NYSE	OLN	Mon, Sep 17, 2007	20.23	20.36	20.00	20.10
3843	NYSE	OLN	Fri, Sep 14, 2007	20.01	20.60	20.00	20.43
3842	NYSE	OLN	Thu, Sep 13, 2007	20.47	20.54	20.00	20.24
3841	NYSE	OLN	Wed, Sep 12, 2007	20.57	20.84	20.36	20.47
3840	NYSE	OLN	Tue, Sep 11, 2007	20.34	20.78	20.25	20.27
3839	NYSE	OLN	Mon, Sep 10, 2007	20.96	21.10	20.25	20.34
3838	NYSE	OLN	Fri, Sep 7, 2007	21.13	21.34	20.79	20.95
3837	NYSE	OLN	Thu, Sep 6, 2007	21.46	21.72	21.03	21.51
3836	NYSE	OLN	Wed, Sep 5, 2007	21.27	21.56	21.07	21.45
3835	NYSE	OLN	Tue, Sep 4, 2007	21.42	21.71	21.13	21.55
3834	NYSE	OLN	Fri, Aug 31, 2007	21.46	21.62	21.13	21.44
3833	NYSE	OLN	Thu, Aug 30, 2007	20.95	21.48	20.78	21.14
3832	NYSE	OLN	Wed, Aug 29, 2007	20.65	21.32	20.61	21.27
3831	NYSE	OLN	Tue, Aug 28, 2007	20.79	21.20	20.36	20.42
3830	NYSE	OLN	Mon, Aug 27, 2007	21.56	21.56	20.82	20.91
3829	NYSE	OLN	Fri, Aug 24, 2007	20.78	21.61	20.76	21.61
3828	NYSE	OLN	Thu, Aug 23, 2007	21.18	21.18	20.47	20.72
3827	NYSE	OLN	Wed, Aug 22, 2007	20.39	20.95	20.39	20.84
3826	NYSE	OLN	Tue, Aug 21, 2007	19.94	20.41	19.61	20.25
3825	NYSE	OLN	Mon, Aug 20, 2007	19.78	20.06	19.47	19.92
3824	NYSE	OLN	Fri, Aug 17, 2007	19.41	20.52	18.64	19.60
3823	NYSE	OLN	Thu, Aug 16, 2007	18.64	19.49	18.22	19.41
3822	NYSE	OLN	Wed, Aug 15, 2007	18.90	19.85	18.80	18.82
3821	NYSE	OLN	Tue, Aug 14, 2007	19.86	20.09	19.27	19.31
3820	NYSE	OLN	Mon, Aug 13, 2007	20.21	20.92	19.63	19.69
3819	NYSE	OLN	Fri, Aug 10, 2007	17.80	20.10	17.77	19.96
3818	NYSE	OLN	Thu, Aug 9, 2007	18.89	18.91	17.45	18.11
3817	NYSE	OLN	Wed, Aug 8, 2007	20.10	20.20	18.88	19.37
3816	NYSE	OLN	Tue, Aug 7, 2007	20.70	20.79	19.86	20.39
3815	NYSE	OLN	Mon, Aug 6, 2007	20.99	21.05	20.15	20.76
3814	NYSE	OLN	Fri, Aug 3, 2007	21.25	21.59	20.74	20.75
3813	NYSE	OLN	Thu, Aug 2, 2007	21.40	21.59	21.12	21.33
3812	NYSE	OLN	Wed, Aug 1, 2007	20.87	21.36	20.62	21.17
3811	NYSE	OLN	Tue, Jul 31, 2007	21.45	21.68	20.85	20.87
3810	NYSE	OLN	Mon, Jul 30, 2007	20.42	21.49	20.39	21.21
3809	NYSE	OLN	Fri, Jul 27, 2007	20.50	20.95	20.00	20.42
3808	NYSE	OLN	Thu, Jul 26, 2007	20.02	20.32	19.45	19.84
3807	NYSE	OLN	Wed, Jul 25, 2007	20.84	21.03	19.83	20.52
3806	NYSE	OLN	Tue, Jul 24, 2007	21.36	21.36	20.62	20.84
3805	NYSE	OLN	Mon, Jul 23, 2007	21.80	21.98	21.40	21.51
3804	NYSE	OLN	Fri, Jul 20, 2007	22.23	22.23	21.12	21.49
3803	NYSE	OLN	Thu, Jul 19, 2007	22.40	22.56	22.30	22.43
3802	NYSE	OLN	Wed, Jul 18, 2007	22.15	22.38	21.89	22.35
3801	NYSE	OLN	Tue, Jul 17, 2007	21.98	22.71	21.91	22.38
3800	NYSE	OLN	Mon, Jul 16, 2007	22.30	22.37	21.88	22.06
3799	NYSE	OLN	Fri, Jul 13, 2007	22.00	22.28	21.81	22.14
3798	NYSE	OLN	Thu, Jul 12, 2007	21.81	22.14	21.73	22.05
3797	NYSE	OLN	Wed, Jul 11, 2007	21.45	21.77	21.40	21.58
3796	NYSE	OLN	Tue, Jul 10, 2007	21.66	21.80	21.38	21.38
3795	NYSE	OLN	Mon, Jul 9, 2007	21.78	22.00	21.52	21.93
3794	NYSE	OLN	Fri, Jul 6, 2007	21.62	21.79	21.51	21.75
3793	NYSE	OLN	Thu, Jul 5, 2007	21.41	21.70	21.41	21.67
3792	NYSE	OLN	Tue, Jul 3, 2007	21.39	21.46	21.35	21.41
3791	NYSE	OLN	Mon, Jul 2, 2007	21.31	21.34	20.94	21.30
3790	NYSE	OLN	Fri, Jun 29, 2007	20.89	21.20	20.84	21.00
3789	NYSE	OLN	Thu, Jun 28, 2007	20.00	20.79	19.97	20.73
3788	NYSE	OLN	Wed, Jun 27, 2007	19.78	20.17	19.60	20.09
3787	NYSE	OLN	Tue, Jun 26, 2007	19.86	20.10	19.80	19.93
3786	NYSE	OLN	Mon, Jun 25, 2007	20.09	20.16	19.72	19.73
3785	NYSE	OLN	Fri, Jun 22, 2007	20.14	20.30	19.93	20.11
3784	NYSE	OLN	Thu, Jun 21, 2007	19.96	20.27	19.75	20.22
3783	NYSE	OLN	Wed, Jun 20, 2007	20.15	20.46	20.04	20.04
3782	NYSE	OLN	Tue, Jun 19, 2007	20.43	20.48	20.13	20.39
3781	NYSE	OLN	Mon, Jun 18, 2007	20.12	20.47	20.04	20.43
3780	NYSE	OLN	Fri, Jun 15, 2007	20.15	20.28	19.93	20.10
3779	NYSE	OLN	Thu, Jun 14, 2007	19.90	20.17	19.86	19.97
3778	NYSE	OLN	Wed, Jun 13, 2007	19.40	19.98	19.39	19.91
3777	NYSE	OLN	Tue, Jun 12, 2007	19.50	19.72	19.27	19.32
3776	NYSE	OLN	Mon, Jun 11, 2007	19.85	19.87	19.49	19.56
3775	NYSE	OLN	Fri, Jun 8, 2007	19.59	19.95	19.35	19.87
3774	NYSE	OLN	Thu, Jun 7, 2007	19.95	20.17	19.59	19.59
3773	NYSE	OLN	Wed, Jun 6, 2007	20.26	20.32	19.92	20.05
3772	NYSE	OLN	Tue, Jun 5, 2007	20.36	20.58	20.31	20.46
3771	NYSE	OLN	Mon, Jun 4, 2007	20.31	20.54	20.22	20.51
3770	NYSE	OLN	Fri, Jun 1, 2007	20.26	20.44	20.06	20.44
3769	NYSE	OLN	Thu, May 31, 2007	20.10	20.42	19.98	20.24
3768	NYSE	OLN	Wed, May 30, 2007	20.15	20.45	20.00	20.40
3767	NYSE	OLN	Tue, May 29, 2007	20.20	20.38	20.01	20.14
3766	NYSE	OLN	Fri, May 25, 2007	19.86	20.14	19.78	20.05
3765	NYSE	OLN	Thu, May 24, 2007	20.34	20.55	19.61	19.71
3764	NYSE	OLN	Wed, May 23, 2007	20.40	20.80	20.22	20.37
3763	NYSE	OLN	Tue, May 22, 2007	20.00	20.71	19.89	20.40
3762	NYSE	OLN	Mon, May 21, 2007	19.50	20.00	19.00	19.51
3761	NYSE	OLN	Fri, May 18, 2007	18.89	19.04	18.70	19.00
3760	NYSE	OLN	Thu, May 17, 2007	18.94	19.20	18.65	18.87
3759	NYSE	OLN	Wed, May 16, 2007	18.10	18.90	17.80	18.84
3758	NYSE	OLN	Tue, May 15, 2007	18.02	18.21	17.96	18.01
3757	NYSE	OLN	Mon, May 14, 2007	18.20	18.28	17.90	18.04
3756	NYSE	OLN	Fri, May 11, 2007	18.13	18.31	18.07	18.20
3755	NYSE	OLN	Thu, May 10, 2007	18.42	18.42	17.97	18.01
3754	NYSE	OLN	Wed, May 9, 2007	18.19	18.50	18.16	18.42
3753	NYSE	OLN	Tue, May 8, 2007	18.12	18.34	17.97	18.28
3752	NYSE	OLN	Mon, May 7, 2007	18.70	18.70	18.29	18.36
3751	NYSE	OLN	Fri, May 4, 2007	18.11	18.97	17.84	18.55
3750	NYSE	OLN	Thu, May 3, 2007	17.76	18.01	17.58	17.97
3749	NYSE	OLN	Wed, May 2, 2007	17.29	17.69	17.26	17.67
3748	NYSE	OLN	Tue, May 1, 2007	17.22	17.35	16.96	17.24
3747	NYSE	OLN	Mon, Apr 30, 2007	17.90	17.90	17.10	17.14
3746	NYSE	OLN	Fri, Apr 27, 2007	17.74	18.00	17.21	17.90
3745	NYSE	OLN	Thu, Apr 26, 2007	17.49	17.50	17.04	17.17
3744	NYSE	OLN	Wed, Apr 25, 2007	17.15	17.58	17.12	17.55
3743	NYSE	OLN	Tue, Apr 24, 2007	16.99	17.11	16.81	17.07
3742	NYSE	OLN	Mon, Apr 23, 2007	17.02	17.21	16.81	16.91
3741	NYSE	OLN	Fri, Apr 20, 2007	17.20	17.20	16.75	17.05
3740	NYSE	OLN	Thu, Apr 19, 2007	16.90	17.12	16.77	17.02
3739	NYSE	OLN	Wed, Apr 18, 2007	17.10	17.15	17.01	17.05
3738	NYSE	OLN	Tue, Apr 17, 2007	16.95	17.10	16.83	17.10
3737	NYSE	OLN	Mon, Apr 16, 2007	16.84	17.04	16.83	16.90
3736	NYSE	OLN	Fri, Apr 13, 2007	16.59	16.83	16.53	16.70
3735	NYSE	OLN	Thu, Apr 12, 2007	16.55	16.68	16.45	16.50
3734	NYSE	OLN	Wed, Apr 11, 2007	16.79	16.85	16.47	16.55
3733	NYSE	OLN	Tue, Apr 10, 2007	16.78	16.89	16.60	16.78
3732	NYSE	OLN	Mon, Apr 9, 2007	16.90	17.00	16.77	16.81
3731	NYSE	OLN	Thu, Apr 5, 2007	16.81	16.89	16.75	16.76
3730	NYSE	OLN	Wed, Apr 4, 2007	17.00	17.05	16.80	16.83
3729	NYSE	OLN	Tue, Apr 3, 2007	16.85	17.11	16.80	17.05
3728	NYSE	OLN	Mon, Apr 2, 2007	17.02	17.10	16.69	16.76
3727	NYSE	OLN	Fri, Mar 30, 2007	16.96	17.10	16.85	16.94
3726	NYSE	OLN	Thu, Mar 29, 2007	16.82	16.99	16.66	16.97
3725	NYSE	OLN	Wed, Mar 28, 2007	16.68	16.78	16.53	16.66
3724	NYSE	OLN	Tue, Mar 27, 2007	17.20	17.20	16.82	16.83
3723	NYSE	OLN	Mon, Mar 26, 2007	17.15	17.26	16.87	17.25
3722	NYSE	OLN	Fri, Mar 23, 2007	17.08	17.19	16.99	17.15
3721	NYSE	OLN	Thu, Mar 22, 2007	17.02	17.18	16.94	17.04
3720	NYSE	OLN	Wed, Mar 21, 2007	16.55	17.09	16.39	16.96
3719	NYSE	OLN	Tue, Mar 20, 2007	16.45	16.49	16.26	16.49
3718	NYSE	OLN	Mon, Mar 19, 2007	16.24	16.45	16.24	16.41
3717	NYSE	OLN	Fri, Mar 16, 2007	16.37	16.37	16.08	16.14
3716	NYSE	OLN	Thu, Mar 15, 2007	16.43	16.71	16.29	16.37
3715	NYSE	OLN	Wed, Mar 14, 2007	16.21	16.46	15.97	16.41
3714	NYSE	OLN	Tue, Mar 13, 2007	16.73	16.74	16.19	16.22
3713	NYSE	OLN	Mon, Mar 12, 2007	16.90	16.95	16.72	16.86
3712	NYSE	OLN	Fri, Mar 9, 2007	16.85	16.95	16.67	16.89
3711	NYSE	OLN	Thu, Mar 8, 2007	16.59	16.85	16.45	16.64
3710	NYSE	OLN	Wed, Mar 7, 2007	16.64	16.69	16.43	16.45
3709	NYSE	OLN	Tue, Mar 6, 2007	16.55	16.67	16.39	16.59
3708	NYSE	OLN	Mon, Mar 5, 2007	16.65	17.08	16.41	16.42
3707	NYSE	OLN	Fri, Mar 2, 2007	17.00	17.26	16.82	16.86
3706	NYSE	OLN	Thu, Mar 1, 2007	16.93	17.32	16.80	17.11
3705	NYSE	OLN	Wed, Feb 28, 2007	16.92	17.47	16.80	17.28
3704	NYSE	OLN	Tue, Feb 27, 2007	17.60	17.60	16.76	16.83
3703	NYSE	OLN	Mon, Feb 26, 2007	18.18	18.33	17.66	17.85
3702	NYSE	OLN	Fri, Feb 23, 2007	16.86	18.07	16.85	17.96
3701	NYSE	OLN	Thu, Feb 22, 2007	16.99	17.02	16.80	16.86
3700	NYSE	OLN	Wed, Feb 21, 2007	16.75	17.02	16.69	17.00
3699	NYSE	OLN	Tue, Feb 20, 2007	16.62	16.90	16.31	16.86
3698	NYSE	OLN	Fri, Feb 16, 2007	16.58	16.71	16.49	16.67
3697	NYSE	OLN	Thu, Feb 15, 2007	16.67	16.70	16.45	16.57
3696	NYSE	OLN	Wed, Feb 14, 2007	16.66	16.82	16.60	16.69
3695	NYSE	OLN	Tue, Feb 13, 2007	16.40	16.72	16.31	16.66
3694	NYSE	OLN	Mon, Feb 12, 2007	16.15	16.33	16.15	16.30
3693	NYSE	OLN	Fri, Feb 9, 2007	16.22	16.44	16.16	16.18
3692	NYSE	OLN	Thu, Feb 8, 2007	16.40	16.41	16.14	16.20
3691	NYSE	OLN	Wed, Feb 7, 2007	16.55	16.58	16.39	16.44
3690	NYSE	OLN	Tue, Feb 6, 2007	16.62	16.66	16.31	16.62
3689	NYSE	OLN	Mon, Feb 5, 2007	17.06	17.06	16.63	16.67
3688	NYSE	OLN	Fri, Feb 2, 2007	17.16	17.16	16.91	17.06
3687	NYSE	OLN	Thu, Feb 1, 2007	16.83	17.28	16.83	17.16
3686	NYSE	OLN	Wed, Jan 31, 2007	16.55	16.95	16.36	16.84
3685	NYSE	OLN	Tue, Jan 30, 2007	16.93	16.93	16.10	16.35
3684	NYSE	OLN	Mon, Jan 29, 2007	17.05	17.18	16.87	16.93
3683	NYSE	OLN	Fri, Jan 26, 2007	16.74	17.08	16.67	17.05
3682	NYSE	OLN	Thu, Jan 25, 2007	16.90	16.95	16.57	16.64
3681	NYSE	OLN	Wed, Jan 24, 2007	16.84	16.95	16.72	16.90
3680	NYSE	OLN	Tue, Jan 23, 2007	16.54	16.83	16.54	16.76
3679	NYSE	OLN	Mon, Jan 22, 2007	16.86	16.86	16.47	16.47
3678	NYSE	OLN	Fri, Jan 19, 2007	16.76	17.00	16.75	16.86
3677	NYSE	OLN	Thu, Jan 18, 2007	17.00	17.02	16.77	16.77
3676	NYSE	OLN	Wed, Jan 17, 2007	16.90	17.12	16.85	17.00
3675	NYSE	OLN	Tue, Jan 16, 2007	17.05	17.20	16.93	16.95
3674	NYSE	OLN	Fri, Jan 12, 2007	16.85	17.10	16.83	17.07
3673	NYSE	OLN	Thu, Jan 11, 2007	16.53	16.89	16.50	16.83
3672	NYSE	OLN	Wed, Jan 10, 2007	16.31	16.49	16.23	16.45
3671	NYSE	OLN	Tue, Jan 9, 2007	16.53	16.53	16.17	16.46
3670	NYSE	OLN	Mon, Jan 8, 2007	16.53	16.56	16.39	16.51
3669	NYSE	OLN	Fri, Jan 5, 2007	16.65	16.75	16.42	16.52
3668	NYSE	OLN	Thu, Jan 4, 2007	16.73	16.79	16.54	16.73
3667	NYSE	OLN	Wed, Jan 3, 2007	16.65	16.87	16.56	16.77
3666	NYSE	OLN	Fri, Dec 29, 2006	16.71	16.78	16.52	16.52
3665	NYSE	OLN	Thu, Dec 28, 2006	16.89	16.98	16.76	16.76
3664	NYSE	OLN	Wed, Dec 27, 2006	16.83	16.95	16.78	16.95
3663	NYSE	OLN	Tue, Dec 26, 2006	16.40	16.73	16.36	16.73
3662	NYSE	OLN	Fri, Dec 22, 2006	16.50	16.55	16.31	16.40
3661	NYSE	OLN	Thu, Dec 21, 2006	16.86	16.90	16.44	16.46
3660	NYSE	OLN	Wed, Dec 20, 2006	16.84	16.98	16.77	16.82
3659	NYSE	OLN	Tue, Dec 19, 2006	16.74	16.93	16.71	16.84
3658	NYSE	OLN	Mon, Dec 18, 2006	17.00	17.10	16.74	16.77
3657	NYSE	OLN	Fri, Dec 15, 2006	17.00	17.03	16.77	16.98
3656	NYSE	OLN	Thu, Dec 14, 2006	16.85	17.08	16.83	16.95
3655	NYSE	OLN	Wed, Dec 13, 2006	17.06	17.17	16.73	16.81
3654	NYSE	OLN	Tue, Dec 12, 2006	17.10	17.15	16.90	17.05
3653	NYSE	OLN	Mon, Dec 11, 2006	17.29	17.30	17.09	17.15
3652	NYSE	OLN	Fri, Dec 8, 2006	17.11	17.29	17.05	17.19
3651	NYSE	OLN	Thu, Dec 7, 2006	17.18	17.28	17.07	17.10
3650	NYSE	OLN	Wed, Dec 6, 2006	17.25	17.35	17.13	17.20
3649	NYSE	OLN	Tue, Dec 5, 2006	17.18	17.29	17.07	17.27
3648	NYSE	OLN	Mon, Dec 4, 2006	16.75	17.12	16.70	17.07
3647	NYSE	OLN	Fri, Dec 1, 2006	16.73	16.76	16.45	16.72
3646	NYSE	OLN	Thu, Nov 30, 2006	16.60	16.82	16.49	16.73
3645	NYSE	OLN	Wed, Nov 29, 2006	16.62	16.80	16.44	16.60
3644	NYSE	OLN	Tue, Nov 28, 2006	16.51	16.72	16.41	16.56
3643	NYSE	OLN	Mon, Nov 27, 2006	16.72	16.79	16.43	16.53
3642	NYSE	OLN	Fri, Nov 24, 2006	16.76	16.86	16.72	16.72
3641	NYSE	OLN	Wed, Nov 22, 2006	16.87	16.93	16.66	16.83
3640	NYSE	OLN	Tue, Nov 21, 2006	16.72	17.00	16.66	16.83
3639	NYSE	OLN	Mon, Nov 20, 2006	17.00	17.07	16.68	16.75
3638	NYSE	OLN	Fri, Nov 17, 2006	17.55	17.56	16.71	16.81
3637	NYSE	OLN	Thu, Nov 16, 2006	17.68	17.70	17.45	17.57
3636	NYSE	OLN	Wed, Nov 15, 2006	17.62	17.70	17.42	17.51
3635	NYSE	OLN	Tue, Nov 14, 2006	17.17	17.55	17.15	17.55
3634	NYSE	OLN	Mon, Nov 13, 2006	16.99	17.17	16.90	17.13
3633	NYSE	OLN	Fri, Nov 10, 2006	16.88	17.00	16.61	17.00
3632	NYSE	OLN	Thu, Nov 9, 2006	17.17	17.25	16.82	16.93
3631	NYSE	OLN	Wed, Nov 8, 2006	17.06	17.24	17.00	17.17
3630	NYSE	OLN	Tue, Nov 7, 2006	17.23	17.33	17.10	17.19
3629	NYSE	OLN	Mon, Nov 6, 2006	17.20	17.36	17.08	17.32
3628	NYSE	OLN	Fri, Nov 3, 2006	17.25	17.37	16.93	17.11
3627	NYSE	OLN	Thu, Nov 2, 2006	17.00	17.28	17.00	17.25
3626	NYSE	OLN	Wed, Nov 1, 2006	17.41	17.43	17.07	17.09
3625	NYSE	OLN	Tue, Oct 31, 2006	17.60	17.60	17.15	17.30
3624	NYSE	OLN	Mon, Oct 30, 2006	16.80	17.57	16.80	17.55
3623	NYSE	OLN	Fri, Oct 27, 2006	17.45	17.46	16.62	16.76
3622	NYSE	OLN	Thu, Oct 26, 2006	17.48	17.55	17.25	17.45
3621	NYSE	OLN	Wed, Oct 25, 2006	17.26	17.43	17.11	17.27
3620	NYSE	OLN	Tue, Oct 24, 2006	17.21	17.28	17.11	17.24
3619	NYSE	OLN	Mon, Oct 23, 2006	17.27	17.51	17.14	17.20
3618	NYSE	OLN	Fri, Oct 20, 2006	17.51	17.58	17.10	17.26
3617	NYSE	OLN	Thu, Oct 19, 2006	17.14	17.43	17.11	17.42
3616	NYSE	OLN	Wed, Oct 18, 2006	17.36	17.59	17.03	17.14
3615	NYSE	OLN	Tue, Oct 17, 2006	17.45	17.45	16.99	17.25
3614	NYSE	OLN	Mon, Oct 16, 2006	17.30	17.50	17.30	17.47
3613	NYSE	OLN	Fri, Oct 13, 2006	17.19	17.38	17.09	17.18
3612	NYSE	OLN	Thu, Oct 12, 2006	16.75	17.14	16.70	17.10
3611	NYSE	OLN	Wed, Oct 11, 2006	16.69	16.83	16.52	16.64
3610	NYSE	OLN	Tue, Oct 10, 2006	16.63	16.90	16.44	16.69
3609	NYSE	OLN	Mon, Oct 9, 2006	16.17	16.61	16.09	16.56
3608	NYSE	OLN	Fri, Oct 6, 2006	16.26	16.29	16.03	16.17
3607	NYSE	OLN	Thu, Oct 5, 2006	15.57	16.31	15.57	16.31
3606	NYSE	OLN	Wed, Oct 4, 2006	15.27	15.66	15.20	15.61
3605	NYSE	OLN	Tue, Oct 3, 2006	15.37	15.42	15.22	15.27
3604	NYSE	OLN	Mon, Oct 2, 2006	15.34	15.49	15.20	15.32
3603	NYSE	OLN	Fri, Sep 29, 2006	15.71	15.75	15.33	15.36
3602	NYSE	OLN	Thu, Sep 28, 2006	15.68	15.79	15.53	15.76
3601	NYSE	OLN	Wed, Sep 27, 2006	15.65	15.76	15.57	15.71
3600	NYSE	OLN	Tue, Sep 26, 2006	15.38	15.75	15.38	15.75
3599	NYSE	OLN	Mon, Sep 25, 2006	15.20	15.46	15.02	15.34
3598	NYSE	OLN	Fri, Sep 22, 2006	15.30	15.38	15.10	15.15
3597	NYSE	OLN	Thu, Sep 21, 2006	15.62	15.69	15.29	15.37
3596	NYSE	OLN	Wed, Sep 20, 2006	15.48	15.73	15.48	15.52
3595	NYSE	OLN	Tue, Sep 19, 2006	15.52	15.56	15.14	15.42
3594	NYSE	OLN	Mon, Sep 18, 2006	15.71	15.82	15.46	15.53
3593	NYSE	OLN	Fri, Sep 15, 2006	15.93	15.98	15.59	15.71
3592	NYSE	OLN	Thu, Sep 14, 2006	15.70	15.91	15.56	15.85
3591	NYSE	OLN	Wed, Sep 13, 2006	15.64	15.79	15.58	15.71
3590	NYSE	OLN	Tue, Sep 12, 2006	15.32	15.75	15.16	15.71
3589	NYSE	OLN	Mon, Sep 11, 2006	15.58	15.78	15.24	15.37
3588	NYSE	OLN	Fri, Sep 8, 2006	15.57	15.68	15.49	15.58
3587	NYSE	OLN	Thu, Sep 7, 2006	15.43	15.62	15.32	15.50
3586	NYSE	OLN	Wed, Sep 6, 2006	15.70	15.73	15.37	15.54
3585	NYSE	OLN	Tue, Sep 5, 2006	15.87	15.99	15.67	15.75
3584	NYSE	OLN	Fri, Sep 1, 2006	15.15	15.56	15.11	15.37
3583	NYSE	OLN	Thu, Aug 31, 2006	14.50	15.15	14.49	15.03
3582	NYSE	OLN	Wed, Aug 30, 2006	14.66	14.75	14.33	14.51
3581	NYSE	OLN	Tue, Aug 29, 2006	14.48	14.69	14.23	14.54
3580	NYSE	OLN	Mon, Aug 28, 2006	14.60	14.71	14.39	14.46
3579	NYSE	OLN	Fri, Aug 25, 2006	14.50	14.78	14.45	14.51
3578	NYSE	OLN	Thu, Aug 24, 2006	14.61	14.75	14.50	14.58
3577	NYSE	OLN	Wed, Aug 23, 2006	14.86	14.94	14.62	14.66
3576	NYSE	OLN	Tue, Aug 22, 2006	15.00	15.04	14.59	14.82
3575	NYSE	OLN	Mon, Aug 21, 2006	15.25	15.38	15.00	15.01
3574	NYSE	OLN	Fri, Aug 18, 2006	15.26	15.42	15.07	15.34
3573	NYSE	OLN	Thu, Aug 17, 2006	15.15	15.46	15.06	15.22
3572	NYSE	OLN	Wed, Aug 16, 2006	15.29	15.39	15.00	15.10
3571	NYSE	OLN	Tue, Aug 15, 2006	15.00	15.19	14.79	15.14
3570	NYSE	OLN	Mon, Aug 14, 2006	15.00	15.02	14.66	14.81
3569	NYSE	OLN	Fri, Aug 11, 2006	15.09	15.12	14.91	14.99
3568	NYSE	OLN	Thu, Aug 10, 2006	15.02	15.24	14.96	15.04
3567	NYSE	OLN	Wed, Aug 9, 2006	15.36	15.55	15.12	15.14
3566	NYSE	OLN	Tue, Aug 8, 2006	15.66	15.66	15.18	15.22
3565	NYSE	OLN	Mon, Aug 7, 2006	15.75	15.95	15.58	15.75
3564	NYSE	OLN	Fri, Aug 4, 2006	16.24	16.46	15.64	15.82
3563	NYSE	OLN	Thu, Aug 3, 2006	15.58	16.20	15.56	16.10
3562	NYSE	OLN	Wed, Aug 2, 2006	15.91	16.02	15.63	15.74
3561	NYSE	OLN	Tue, Aug 1, 2006	16.03	16.03	15.43	15.80
3560	NYSE	OLN	Mon, Jul 31, 2006	16.56	16.57	15.95	16.03
3559	NYSE	OLN	Fri, Jul 28, 2006	16.36	16.80	16.20	16.66
3558	NYSE	OLN	Thu, Jul 27, 2006	16.56	16.82	16.11	16.17
3557	NYSE	OLN	Wed, Jul 26, 2006	16.46	16.70	16.19	16.53
3556	NYSE	OLN	Tue, Jul 25, 2006	16.62	17.00	16.33	16.62
3555	NYSE	OLN	Mon, Jul 24, 2006	16.20	16.66	16.16	16.66
3554	NYSE	OLN	Fri, Jul 21, 2006	16.51	16.51	16.00	16.17
3553	NYSE	OLN	Thu, Jul 20, 2006	17.00	17.08	16.42	16.51
3552	NYSE	OLN	Wed, Jul 19, 2006	16.41	17.13	16.36	17.02
3551	NYSE	OLN	Tue, Jul 18, 2006	16.50	16.75	16.13	16.45
3550	NYSE	OLN	Mon, Jul 17, 2006	16.53	16.77	16.40	16.46
3549	NYSE	OLN	Fri, Jul 14, 2006	16.75	16.83	16.50	16.69
3548	NYSE	OLN	Thu, Jul 13, 2006	17.31	17.31	16.74	16.77
3547	NYSE	OLN	Wed, Jul 12, 2006	17.80	17.96	17.43	17.48
3546	NYSE	OLN	Tue, Jul 11, 2006	17.67	17.95	17.50	17.93
3545	NYSE	OLN	Mon, Jul 10, 2006	17.52	17.94	17.52	17.76
3544	NYSE	OLN	Fri, Jul 7, 2006	17.77	17.90	17.40	17.50
3543	NYSE	OLN	Thu, Jul 6, 2006	17.83	18.07	17.77	17.87
3542	NYSE	OLN	Wed, Jul 5, 2006	18.26	18.30	17.45	17.80
3541	NYSE	OLN	Mon, Jul 3, 2006	17.92	18.32	17.69	18.29
3540	NYSE	OLN	Fri, Jun 30, 2006	17.87	17.98	17.64	17.93
3539	NYSE	OLN	Thu, Jun 29, 2006	17.20	17.88	17.20	17.86
3538	NYSE	OLN	Wed, Jun 28, 2006	17.11	17.25	16.82	17.11
3537	NYSE	OLN	Tue, Jun 27, 2006	17.58	17.68	16.98	17.10
3536	NYSE	OLN	Mon, Jun 26, 2006	17.19	17.61	17.19	17.61
3535	NYSE	OLN	Fri, Jun 23, 2006	17.03	17.39	16.83	17.18
3534	NYSE	OLN	Thu, Jun 22, 2006	17.23	17.28	16.92	17.09
3533	NYSE	OLN	Wed, Jun 21, 2006	16.95	17.50	16.93	17.30
3532	NYSE	OLN	Tue, Jun 20, 2006	16.82	17.18	16.75	17.00
3531	NYSE	OLN	Mon, Jun 19, 2006	16.96	17.33	16.63	16.87
3530	NYSE	OLN	Fri, Jun 16, 2006	17.16	17.19	16.58	16.96
3529	NYSE	OLN	Thu, Jun 15, 2006	16.85	17.22	16.69	17.16
3528	NYSE	OLN	Wed, Jun 14, 2006	16.55	16.85	16.42	16.79
3527	NYSE	OLN	Tue, Jun 13, 2006	16.61	16.91	16.39	16.61
3526	NYSE	OLN	Mon, Jun 12, 2006	17.03	17.10	16.67	16.71
3525	NYSE	OLN	Fri, Jun 9, 2006	17.08	17.40	16.83	16.97
3524	NYSE	OLN	Thu, Jun 8, 2006	16.85	17.17	16.45	17.08
3523	NYSE	OLN	Wed, Jun 7, 2006	17.21	17.31	16.88	16.93
3522	NYSE	OLN	Tue, Jun 6, 2006	17.34	17.41	16.92	17.22
3521	NYSE	OLN	Mon, Jun 5, 2006	18.02	18.02	17.19	17.24
3520	NYSE	OLN	Fri, Jun 2, 2006	17.99	18.17	17.84	17.97
3519	NYSE	OLN	Thu, Jun 1, 2006	17.72	17.92	17.50	17.92
3518	NYSE	OLN	Wed, May 31, 2006	17.16	17.82	17.16	17.71
3517	NYSE	OLN	Tue, May 30, 2006	17.58	17.64	17.15	17.17
3516	NYSE	OLN	Fri, May 26, 2006	17.82	17.88	17.53	17.68
3515	NYSE	OLN	Thu, May 25, 2006	17.56	17.86	17.52	17.76
3514	NYSE	OLN	Wed, May 24, 2006	17.29	17.89	17.15	17.49
3513	NYSE	OLN	Tue, May 23, 2006	17.82	18.07	17.19	17.26
3512	NYSE	OLN	Mon, May 22, 2006	17.60	17.86	17.25	17.63
3511	NYSE	OLN	Fri, May 19, 2006	17.63	18.00	17.52	17.79
3510	NYSE	OLN	Thu, May 18, 2006	17.60	17.99	17.53	17.62
3509	NYSE	OLN	Wed, May 17, 2006	18.00	18.12	17.57	17.66
3508	NYSE	OLN	Tue, May 16, 2006	18.53	18.64	18.25	18.30
3507	NYSE	OLN	Mon, May 15, 2006	18.29	18.60	18.01	18.50
3506	NYSE	OLN	Fri, May 12, 2006	18.65	18.80	18.38	18.54
3505	NYSE	OLN	Thu, May 11, 2006	19.30	19.44	18.74	18.88
3504	NYSE	OLN	Wed, May 10, 2006	19.35	19.53	19.10	19.34
3503	NYSE	OLN	Tue, May 9, 2006	19.03	19.40	18.95	19.35
3502	NYSE	OLN	Mon, May 8, 2006	19.11	19.17	18.82	19.06
3501	NYSE	OLN	Fri, May 5, 2006	19.69	19.70	19.10	19.40
3500	NYSE	OLN	Thu, May 4, 2006	19.76	19.83	19.54	19.69
3499	NYSE	OLN	Wed, May 3, 2006	19.59	19.82	19.53	19.76
3498	NYSE	OLN	Tue, May 2, 2006	19.88	20.00	19.66	19.71
3497	NYSE	OLN	Mon, May 1, 2006	19.75	20.22	19.50	19.93
3496	NYSE	OLN	Fri, Apr 28, 2006	20.00	21.20	20.00	20.55
3495	NYSE	OLN	Thu, Apr 27, 2006	21.92	22.29	21.59	21.77
3494	NYSE	OLN	Wed, Apr 26, 2006	22.18	22.57	22.11	22.13
3493	NYSE	OLN	Tue, Apr 25, 2006	21.91	21.99	21.51	21.90
3492	NYSE	OLN	Mon, Apr 24, 2006	22.40	22.40	21.91	22.08
3491	NYSE	OLN	Fri, Apr 21, 2006	22.19	22.65	22.00	22.51
3490	NYSE	OLN	Thu, Apr 20, 2006	22.35	22.42	21.77	22.23
3489	NYSE	OLN	Wed, Apr 19, 2006	22.30	22.62	22.11	22.45
3488	NYSE	OLN	Tue, Apr 18, 2006	21.69	22.43	21.67	22.39
3487	NYSE	OLN	Mon, Apr 17, 2006	21.40	21.73	21.40	21.64
3486	NYSE	OLN	Thu, Apr 13, 2006	21.50	21.70	21.16	21.46
3485	NYSE	OLN	Wed, Apr 12, 2006	21.38	21.54	21.30	21.49
3484	NYSE	OLN	Tue, Apr 11, 2006	21.52	21.73	21.40	21.45
3483	NYSE	OLN	Mon, Apr 10, 2006	21.49	21.65	21.29	21.56
3482	NYSE	OLN	Fri, Apr 7, 2006	21.53	21.70	21.22	21.36
3481	NYSE	OLN	Thu, Apr 6, 2006	21.64	21.75	21.35	21.52
3480	NYSE	OLN	Wed, Apr 5, 2006	21.65	21.85	21.57	21.73
3479	NYSE	OLN	Tue, Apr 4, 2006	21.45	21.78	21.32	21.71
3478	NYSE	OLN	Mon, Apr 3, 2006	21.45	21.86	21.30	21.45
3477	NYSE	OLN	Fri, Mar 31, 2006	21.59	21.60	21.30	21.47
3476	NYSE	OLN	Thu, Mar 30, 2006	21.64	21.79	21.50	21.62
3475	NYSE	OLN	Wed, Mar 29, 2006	21.30	21.83	21.30	21.73
3474	NYSE	OLN	Tue, Mar 28, 2006	21.32	21.49	21.15	21.34
3473	NYSE	OLN	Mon, Mar 27, 2006	21.24	21.43	21.07	21.41
3472	NYSE	OLN	Fri, Mar 24, 2006	21.27	21.49	21.21	21.38
3471	NYSE	OLN	Thu, Mar 23, 2006	21.10	21.35	20.93	21.32
3470	NYSE	OLN	Wed, Mar 22, 2006	20.75	22.00	20.70	21.20
3469	NYSE	OLN	Tue, Mar 21, 2006	21.34	21.37	20.74	20.79
3468	NYSE	OLN	Mon, Mar 20, 2006	21.11	21.58	21.11	21.46
3467	NYSE	OLN	Fri, Mar 17, 2006	21.43	21.77	21.19	21.56
3466	NYSE	OLN	Thu, Mar 16, 2006	21.47	21.67	21.30	21.43
3465	NYSE	OLN	Wed, Mar 15, 2006	21.01	21.49	20.90	21.48
3464	NYSE	OLN	Tue, Mar 14, 2006	20.54	21.00	20.41	21.00
3463	NYSE	OLN	Mon, Mar 13, 2006	20.81	20.93	20.53	20.70
3462	NYSE	OLN	Fri, Mar 10, 2006	20.84	20.99	20.45	20.82
3461	NYSE	OLN	Thu, Mar 9, 2006	21.09	21.27	20.82	20.88
3460	NYSE	OLN	Wed, Mar 8, 2006	20.95	21.20	20.80	21.10
3459	NYSE	OLN	Tue, Mar 7, 2006	21.18	21.29	20.92	21.06
3458	NYSE	OLN	Mon, Mar 6, 2006	21.24	21.61	20.94	21.19
3457	NYSE	OLN	Fri, Mar 3, 2006	21.44	22.00	21.41	21.63
3456	NYSE	OLN	Thu, Mar 2, 2006	21.30	21.61	21.27	21.56
3455	NYSE	OLN	Wed, Mar 1, 2006	20.89	21.62	20.88	21.38
3454	NYSE	OLN	Tue, Feb 28, 2006	21.11	21.18	20.62	21.01
3453	NYSE	OLN	Mon, Feb 27, 2006	21.28	21.51	21.16	21.24
3452	NYSE	OLN	Fri, Feb 24, 2006	21.18	21.36	21.10	21.35
3451	NYSE	OLN	Thu, Feb 23, 2006	21.31	21.44	21.14	21.17
3450	NYSE	OLN	Wed, Feb 22, 2006	21.35	21.50	21.18	21.29
3449	NYSE	OLN	Tue, Feb 21, 2006	21.24	21.39	21.14	21.35
3448	NYSE	OLN	Fri, Feb 17, 2006	21.15	21.29	20.79	21.29
3447	NYSE	OLN	Thu, Feb 16, 2006	20.81	21.10	20.68	21.01
3446	NYSE	OLN	Wed, Feb 15, 2006	20.85	20.93	20.56	20.79
3445	NYSE	OLN	Tue, Feb 14, 2006	20.48	21.00	20.48	20.91
3444	NYSE	OLN	Mon, Feb 13, 2006	20.40	20.57	20.12	20.48
3443	NYSE	OLN	Fri, Feb 10, 2006	20.47	20.70	20.17	20.46
3442	NYSE	OLN	Thu, Feb 9, 2006	20.55	20.94	20.41	20.49
3441	NYSE	OLN	Wed, Feb 8, 2006	20.55	20.79	20.26	20.63
3440	NYSE	OLN	Tue, Feb 7, 2006	20.92	21.00	20.54	20.75
3439	NYSE	OLN	Mon, Feb 6, 2006	20.50	20.98	20.50	20.90
3438	NYSE	OLN	Fri, Feb 3, 2006	20.40	20.75	20.38	20.53
3437	NYSE	OLN	Thu, Feb 2, 2006	20.69	20.95	20.31	20.41
3436	NYSE	OLN	Wed, Feb 1, 2006	20.30	20.74	20.30	20.66
3435	NYSE	OLN	Tue, Jan 31, 2006	21.00	21.10	20.50	20.50
3434	NYSE	OLN	Mon, Jan 30, 2006	21.20	21.60	20.62	21.04
3433	NYSE	OLN	Fri, Jan 27, 2006	20.55	21.02	20.42	20.99
3432	NYSE	OLN	Thu, Jan 26, 2006	20.52	20.64	20.20	20.40
3431	NYSE	OLN	Wed, Jan 25, 2006	20.51	20.57	20.32	20.52
3430	NYSE	OLN	Tue, Jan 24, 2006	20.22	20.65	20.01	20.54
3429	NYSE	OLN	Mon, Jan 23, 2006	20.00	20.42	19.89	20.24
3428	NYSE	OLN	Fri, Jan 20, 2006	20.33	20.33	19.90	19.98
3427	NYSE	OLN	Thu, Jan 19, 2006	20.21	20.54	20.20	20.33
3426	NYSE	OLN	Wed, Jan 18, 2006	20.20	20.33	20.01	20.21
3425	NYSE	OLN	Tue, Jan 17, 2006	20.05	20.29	20.01	20.28
3424	NYSE	OLN	Fri, Jan 13, 2006	20.00	20.21	20.00	20.05
3423	NYSE	OLN	Thu, Jan 12, 2006	20.14	20.35	20.05	20.09
3422	NYSE	OLN	Wed, Jan 11, 2006	20.29	20.38	20.08	20.27
3421	NYSE	OLN	Tue, Jan 10, 2006	19.80	20.31	19.63	20.28
3420	NYSE	OLN	Mon, Jan 9, 2006	19.94	20.20	19.85	19.92
3419	NYSE	OLN	Fri, Jan 6, 2006	19.84	20.00	19.60	19.92
3418	NYSE	OLN	Thu, Jan 5, 2006	19.77	19.92	19.66	19.71
3417	NYSE	OLN	Wed, Jan 4, 2006	19.94	19.99	19.79	19.82
3416	NYSE	OLN	Tue, Jan 3, 2006	19.79	20.11	19.47	19.96
3415	NYSE	OLN	Fri, Dec 30, 2005	19.80	19.81	19.41	19.68
3414	NYSE	OLN	Thu, Dec 29, 2005	19.80	20.06	19.78	19.94
3413	NYSE	OLN	Wed, Dec 28, 2005	19.44	19.95	19.38	19.85
3412	NYSE	OLN	Tue, Dec 27, 2005	19.72	19.89	19.41	19.43
3411	NYSE	OLN	Fri, Dec 23, 2005	19.65	19.80	19.61	19.72
3410	NYSE	OLN	Thu, Dec 22, 2005	19.28	19.62	19.24	19.58
3409	NYSE	OLN	Wed, Dec 21, 2005	19.06	19.46	19.06	19.30
3408	NYSE	OLN	Tue, Dec 20, 2005	19.10	19.25	19.02	19.06
3407	NYSE	OLN	Mon, Dec 19, 2005	19.34	19.35	19.01	19.06
3406	NYSE	OLN	Fri, Dec 16, 2005	19.40	19.48	19.21	19.34
3405	NYSE	OLN	Thu, Dec 15, 2005	19.50	19.56	19.31	19.40
3404	NYSE	OLN	Wed, Dec 14, 2005	19.51	19.80	19.51	19.60
3403	NYSE	OLN	Tue, Dec 13, 2005	19.41	19.82	19.41	19.56
3402	NYSE	OLN	Mon, Dec 12, 2005	19.63	19.70	19.44	19.45
3401	NYSE	OLN	Fri, Dec 9, 2005	19.50	19.70	19.34	19.56
3400	NYSE	OLN	Thu, Dec 8, 2005	19.66	19.68	19.27	19.43
3399	NYSE	OLN	Wed, Dec 7, 2005	19.87	19.94	19.54	19.67
3398	NYSE	OLN	Tue, Dec 6, 2005	19.67	20.15	19.66	19.87
3397	NYSE	OLN	Mon, Dec 5, 2005	19.42	19.75	19.35	19.58
3396	NYSE	OLN	Fri, Dec 2, 2005	19.66	19.66	19.40	19.48
3395	NYSE	OLN	Thu, Dec 1, 2005	19.39	19.74	19.25	19.66
3394	NYSE	OLN	Wed, Nov 30, 2005	19.38	19.45	19.17	19.25
3393	NYSE	OLN	Tue, Nov 29, 2005	19.21	19.58	19.20	19.35
3392	NYSE	OLN	Mon, Nov 28, 2005	19.52	19.54	19.09	19.18
3391	NYSE	OLN	Fri, Nov 25, 2005	19.40	19.52	19.33	19.47
3390	NYSE	OLN	Wed, Nov 23, 2005	19.37	19.61	19.34	19.45
3389	NYSE	OLN	Tue, Nov 22, 2005	19.30	19.44	19.21	19.40
3388	NYSE	OLN	Mon, Nov 21, 2005	19.35	19.44	19.23	19.40
3387	NYSE	OLN	Fri, Nov 18, 2005	19.30	19.36	19.09	19.35
3386	NYSE	OLN	Thu, Nov 17, 2005	18.93	19.25	18.93	19.20
3385	NYSE	OLN	Wed, Nov 16, 2005	18.85	18.97	18.60	18.94
3384	NYSE	OLN	Tue, Nov 15, 2005	19.11	19.17	18.77	18.90
3383	NYSE	OLN	Mon, Nov 14, 2005	19.35	19.40	18.91	19.11
3382	NYSE	OLN	Fri, Nov 11, 2005	19.15	19.24	18.95	19.21
3381	NYSE	OLN	Thu, Nov 10, 2005	18.78	19.10	18.56	19.06
3380	NYSE	OLN	Wed, Nov 9, 2005	18.79	19.20	18.73	18.86
3379	NYSE	OLN	Tue, Nov 8, 2005	19.02	19.30	18.61	18.71
3378	NYSE	OLN	Mon, Nov 7, 2005	19.06	19.40	19.02	19.30
3377	NYSE	OLN	Fri, Nov 4, 2005	18.82	18.90	18.62	18.90
3376	NYSE	OLN	Thu, Nov 3, 2005	18.12	18.85	18.12	18.71
3375	NYSE	OLN	Wed, Nov 2, 2005	18.02	18.22	18.01	18.20
3374	NYSE	OLN	Tue, Nov 1, 2005	17.88	18.35	17.81	18.19
3373	NYSE	OLN	Mon, Oct 31, 2005	17.25	18.04	17.25	17.88
3372	NYSE	OLN	Fri, Oct 28, 2005	17.90	17.91	16.65	17.15
3371	NYSE	OLN	Thu, Oct 27, 2005	18.16	18.22	17.78	17.90
3370	NYSE	OLN	Wed, Oct 26, 2005	18.31	18.50	18.09	18.16
3369	NYSE	OLN	Tue, Oct 25, 2005	18.30	18.39	18.02	18.29
3368	NYSE	OLN	Mon, Oct 24, 2005	18.10	18.42	18.10	18.40
3367	NYSE	OLN	Fri, Oct 21, 2005	17.99	18.29	17.96	18.08
3366	NYSE	OLN	Thu, Oct 20, 2005	18.14	18.33	17.80	17.98
3365	NYSE	OLN	Wed, Oct 19, 2005	17.85	18.24	17.61	18.24
3364	NYSE	OLN	Tue, Oct 18, 2005	18.08	18.14	17.83	17.94
3363	NYSE	OLN	Mon, Oct 17, 2005	18.00	18.15	17.92	18.12
3362	NYSE	OLN	Fri, Oct 14, 2005	18.08	18.14	17.75	18.11
3361	NYSE	OLN	Thu, Oct 13, 2005	17.98	18.05	17.65	18.03
3360	NYSE	OLN	Wed, Oct 12, 2005	18.00	18.17	17.62	17.95
3359	NYSE	OLN	Tue, Oct 11, 2005	18.37	18.49	17.89	18.05
3358	NYSE	OLN	Mon, Oct 10, 2005	18.20	18.55	18.10	18.35
3357	NYSE	OLN	Fri, Oct 7, 2005	18.06	18.43	18.06	18.19
3356	NYSE	OLN	Thu, Oct 6, 2005	18.70	18.70	17.75	17.95
3355	NYSE	OLN	Wed, Oct 5, 2005	18.57	18.94	17.94	18.71
3354	NYSE	OLN	Tue, Oct 4, 2005	18.94	19.00	18.65	18.68
3353	NYSE	OLN	Mon, Oct 3, 2005	18.96	19.18	18.70	18.74
3352	NYSE	OLN	Fri, Sep 30, 2005	18.83	19.10	18.68	18.99
3351	NYSE	OLN	Thu, Sep 29, 2005	18.75	18.88	18.50	18.82
3350	NYSE	OLN	Wed, Sep 28, 2005	18.62	18.79	18.56	18.75
3349	NYSE	OLN	Tue, Sep 27, 2005	18.92	18.93	18.61	18.67
3348	NYSE	OLN	Mon, Sep 26, 2005	18.54	19.05	18.54	18.92
3347	NYSE	OLN	Fri, Sep 23, 2005	18.35	18.54	18.25	18.44
3346	NYSE	OLN	Thu, Sep 22, 2005	18.14	18.47	18.05	18.38
3345	NYSE	OLN	Wed, Sep 21, 2005	19.09	19.09	18.18	18.18
3344	NYSE	OLN	Tue, Sep 20, 2005	19.18	19.47	19.10	19.13
3343	NYSE	OLN	Mon, Sep 19, 2005	19.26	19.42	19.15	19.17
3342	NYSE	OLN	Fri, Sep 16, 2005	18.53	19.21	18.52	19.19
3341	NYSE	OLN	Thu, Sep 15, 2005	18.80	18.84	18.56	18.60
3340	NYSE	OLN	Wed, Sep 14, 2005	19.03	19.14	18.72	18.80
3339	NYSE	OLN	Tue, Sep 13, 2005	19.50	19.53	18.98	18.99
3338	NYSE	OLN	Mon, Sep 12, 2005	19.11	19.52	19.01	19.46
3337	NYSE	OLN	Fri, Sep 9, 2005	19.06	19.12	18.86	19.10
3336	NYSE	OLN	Thu, Sep 8, 2005	19.15	19.24	18.84	18.94
3335	NYSE	OLN	Wed, Sep 7, 2005	19.15	19.18	19.02	19.18
3334	NYSE	OLN	Tue, Sep 6, 2005	19.10	19.29	19.01	19.15
3333	NYSE	OLN	Fri, Sep 2, 2005	19.24	19.26	18.99	19.05
3332	NYSE	OLN	Thu, Sep 1, 2005	18.75	19.34	18.75	19.31
3331	NYSE	OLN	Wed, Aug 31, 2005	18.45	18.84	18.45	18.68
3330	NYSE	OLN	Tue, Aug 30, 2005	18.50	18.60	18.30	18.51
3329	NYSE	OLN	Mon, Aug 29, 2005	18.40	18.60	18.00	18.56
3328	NYSE	OLN	Fri, Aug 26, 2005	18.50	18.59	18.36	18.40
3327	NYSE	OLN	Thu, Aug 25, 2005	18.25	18.55	18.18	18.45
3326	NYSE	OLN	Wed, Aug 24, 2005	17.69	18.03	17.60	17.80
3325	NYSE	OLN	Tue, Aug 23, 2005	17.81	17.85	17.51	17.64
3324	NYSE	OLN	Mon, Aug 22, 2005	18.00	18.06	17.71	17.80
3323	NYSE	OLN	Fri, Aug 19, 2005	17.73	18.00	17.72	17.90
3322	NYSE	OLN	Thu, Aug 18, 2005	18.07	18.10	17.66	17.69
3321	NYSE	OLN	Wed, Aug 17, 2005	18.00	18.17	17.86	18.07
3320	NYSE	OLN	Tue, Aug 16, 2005	18.44	18.44	17.96	18.00
3319	NYSE	OLN	Mon, Aug 15, 2005	18.18	18.45	18.01	18.36
3318	NYSE	OLN	Fri, Aug 12, 2005	18.22	18.30	17.98	18.18
3317	NYSE	OLN	Thu, Aug 11, 2005	18.05	18.39	18.04	18.29
3316	NYSE	OLN	Wed, Aug 10, 2005	18.00	18.40	17.91	18.04
3315	NYSE	OLN	Tue, Aug 9, 2005	17.90	18.06	17.79	17.85
3314	NYSE	OLN	Mon, Aug 8, 2005	17.88	17.99	17.75	17.79
3313	NYSE	OLN	Fri, Aug 5, 2005	18.06	18.10	17.86	17.90
3312	NYSE	OLN	Thu, Aug 4, 2005	18.03	18.15	17.80	18.03
3311	NYSE	OLN	Wed, Aug 3, 2005	18.21	18.40	18.08	18.11
3310	NYSE	OLN	Tue, Aug 2, 2005	18.64	18.73	18.15	18.16
3309	NYSE	OLN	Mon, Aug 1, 2005	18.50	18.69	18.34	18.60
3308	NYSE	OLN	Fri, Jul 29, 2005	18.80	18.80	17.70	18.35
3307	NYSE	OLN	Thu, Jul 28, 2005	19.02	19.29	18.98	19.08
3306	NYSE	OLN	Wed, Jul 27, 2005	19.10	19.28	18.90	19.05
3305	NYSE	OLN	Tue, Jul 26, 2005	19.41	19.41	19.00	19.09
3304	NYSE	OLN	Mon, Jul 25, 2005	19.75	19.88	19.27	19.35
3303	NYSE	OLN	Fri, Jul 22, 2005	19.65	19.89	19.52	19.75
3302	NYSE	OLN	Thu, Jul 21, 2005	19.95	20.00	19.48	19.76
3301	NYSE	OLN	Wed, Jul 20, 2005	19.63	20.00	19.57	19.94
3300	NYSE	OLN	Tue, Jul 19, 2005	19.18	19.71	19.18	19.63
3299	NYSE	OLN	Mon, Jul 18, 2005	19.10	19.25	19.05	19.12
3298	NYSE	OLN	Fri, Jul 15, 2005	19.27	19.45	19.04	19.09
3297	NYSE	OLN	Thu, Jul 14, 2005	19.25	19.46	19.15	19.26
3296	NYSE	OLN	Wed, Jul 13, 2005	19.00	19.54	18.88	19.18
3295	NYSE	OLN	Tue, Jul 12, 2005	18.80	19.15	18.77	19.00
3294	NYSE	OLN	Mon, Jul 11, 2005	18.30	18.88	18.30	18.70
3293	NYSE	OLN	Fri, Jul 8, 2005	18.05	18.37	17.94	18.25
3292	NYSE	OLN	Thu, Jul 7, 2005	18.00	18.06	17.85	18.00
3291	NYSE	OLN	Wed, Jul 6, 2005	18.18	18.25	17.93	18.05
3290	NYSE	OLN	Tue, Jul 5, 2005	18.31	18.31	18.02	18.19
3289	NYSE	OLN	Fri, Jul 1, 2005	18.10	18.32	17.85	18.25
3288	NYSE	OLN	Thu, Jun 30, 2005	18.59	18.59	18.24	18.24
3287	NYSE	OLN	Wed, Jun 29, 2005	18.30	18.56	18.30	18.50
3286	NYSE	OLN	Tue, Jun 28, 2005	17.95	18.31	17.95	18.20
3285	NYSE	OLN	Mon, Jun 27, 2005	17.69	17.91	17.67	17.79
3284	NYSE	OLN	Fri, Jun 24, 2005	18.15	18.20	17.75	17.85
3283	NYSE	OLN	Thu, Jun 23, 2005	18.60	18.66	18.08	18.15
3282	NYSE	OLN	Wed, Jun 22, 2005	18.78	18.96	18.54	18.60
3281	NYSE	OLN	Tue, Jun 21, 2005	18.95	18.98	18.64	18.67
3280	NYSE	OLN	Mon, Jun 20, 2005	19.05	19.17	18.94	18.94
3279	NYSE	OLN	Fri, Jun 17, 2005	19.38	19.47	18.92	19.24
3278	NYSE	OLN	Thu, Jun 16, 2005	19.20	19.38	19.15	19.28
3277	NYSE	OLN	Wed, Jun 15, 2005	18.66	19.31	18.65	19.28
3276	NYSE	OLN	Tue, Jun 14, 2005	18.59	18.79	18.52	18.70
3275	NYSE	OLN	Mon, Jun 13, 2005	18.43	18.86	18.34	18.65
3274	NYSE	OLN	Fri, Jun 10, 2005	18.61	18.70	18.25	18.48
3273	NYSE	OLN	Thu, Jun 9, 2005	18.65	18.66	18.04	18.48
3272	NYSE	OLN	Wed, Jun 8, 2005	19.09	19.17	18.59	18.68
3271	NYSE	OLN	Tue, Jun 7, 2005	18.69	19.14	18.69	19.00
3270	NYSE	OLN	Mon, Jun 6, 2005	18.85	18.87	18.57	18.65
3269	NYSE	OLN	Fri, Jun 3, 2005	19.10	19.29	18.80	18.80
3268	NYSE	OLN	Thu, Jun 2, 2005	19.15	19.19	18.77	19.10
3267	NYSE	OLN	Wed, Jun 1, 2005	18.73	19.26	18.67	19.11
3266	NYSE	OLN	Tue, May 31, 2005	18.91	18.93	18.65	18.77
3265	NYSE	OLN	Fri, May 27, 2005	18.70	18.92	18.62	18.89
3264	NYSE	OLN	Thu, May 26, 2005	18.49	18.78	18.49	18.70
3263	NYSE	OLN	Wed, May 25, 2005	18.50	18.55	18.19	18.48
3262	NYSE	OLN	Tue, May 24, 2005	18.75	18.75	18.54	18.57
3261	NYSE	OLN	Mon, May 23, 2005	18.65	18.80	18.52	18.74
3260	NYSE	OLN	Fri, May 20, 2005	18.66	18.72	18.53	18.60
3259	NYSE	OLN	Thu, May 19, 2005	18.94	18.94	18.64	18.66
3258	NYSE	OLN	Wed, May 18, 2005	18.27	18.88	18.27	18.85
3257	NYSE	OLN	Tue, May 17, 2005	17.86	18.18	17.67	18.16
3256	NYSE	OLN	Mon, May 16, 2005	17.45	17.87	17.30	17.85
3255	NYSE	OLN	Fri, May 13, 2005	18.05	18.15	17.09	17.47
3254	NYSE	OLN	Thu, May 12, 2005	18.95	18.95	18.02	18.12
3253	NYSE	OLN	Wed, May 11, 2005	18.67	18.95	18.41	18.89
3252	NYSE	OLN	Tue, May 10, 2005	18.70	18.81	18.55	18.73
3251	NYSE	OLN	Mon, May 9, 2005	18.71	18.89	18.50	18.79
3250	NYSE	OLN	Fri, May 6, 2005	18.62	18.77	18.55	18.60
3249	NYSE	OLN	Thu, May 5, 2005	18.67	18.85	18.46	18.75
3248	NYSE	OLN	Wed, May 4, 2005	18.20	18.58	18.11	18.50
3247	NYSE	OLN	Tue, May 3, 2005	18.00	18.12	17.64	18.03
3246	NYSE	OLN	Mon, May 2, 2005	18.00	18.16	17.55	17.90
3245	NYSE	OLN	Fri, Apr 29, 2005	20.30	20.35	17.65	17.74
3244	NYSE	OLN	Thu, Apr 28, 2005	20.58	20.78	20.01	20.18
3243	NYSE	OLN	Wed, Apr 27, 2005	20.92	20.92	20.25	20.57
3242	NYSE	OLN	Tue, Apr 26, 2005	21.63	21.69	21.04	21.10
3241	NYSE	OLN	Mon, Apr 25, 2005	21.09	21.64	21.09	21.64
3240	NYSE	OLN	Fri, Apr 22, 2005	21.25	21.37	20.74	21.03
3239	NYSE	OLN	Thu, Apr 21, 2005	20.98	21.33	20.93	21.25
3238	NYSE	OLN	Wed, Apr 20, 2005	21.58	21.58	20.69	20.75
3237	NYSE	OLN	Tue, Apr 19, 2005	20.58	21.37	20.58	21.35
3236	NYSE	OLN	Mon, Apr 18, 2005	20.14	20.57	19.90	20.33
3235	NYSE	OLN	Fri, Apr 15, 2005	20.31	20.63	19.90	20.17
3234	NYSE	OLN	Thu, Apr 14, 2005	21.39	21.47	20.15	20.31
3233	NYSE	OLN	Wed, Apr 13, 2005	22.14	22.15	21.30	21.46
3232	NYSE	OLN	Tue, Apr 12, 2005	22.45	22.45	21.83	22.25
3231	NYSE	OLN	Mon, Apr 11, 2005	22.84	22.90	22.41	22.44
3230	NYSE	OLN	Fri, Apr 8, 2005	23.19	23.20	22.83	22.89
3229	NYSE	OLN	Thu, Apr 7, 2005	23.36	23.47	23.06	23.20
3228	NYSE	OLN	Wed, Apr 6, 2005	23.45	23.79	23.40	23.47
3227	NYSE	OLN	Tue, Apr 5, 2005	23.45	23.66	23.28	23.44
3226	NYSE	OLN	Mon, Apr 4, 2005	23.20	23.60	22.97	23.27
3225	NYSE	OLN	Fri, Apr 1, 2005	22.31	23.14	22.23	23.07
3224	NYSE	OLN	Thu, Mar 31, 2005	22.12	22.37	21.98	22.30
3223	NYSE	OLN	Wed, Mar 30, 2005	21.95	22.14	21.92	22.14
3222	NYSE	OLN	Tue, Mar 29, 2005	22.81	22.98	21.84	22.00
3221	NYSE	OLN	Mon, Mar 28, 2005	22.97	23.09	22.63	22.77
3220	NYSE	OLN	Thu, Mar 24, 2005	22.83	23.13	22.79	22.95
3219	NYSE	OLN	Wed, Mar 23, 2005	22.95	23.17	22.82	22.82
3218	NYSE	OLN	Tue, Mar 22, 2005	23.21	23.74	23.14	23.17
3217	NYSE	OLN	Mon, Mar 21, 2005	23.42	23.42	22.77	23.21
3216	NYSE	OLN	Fri, Mar 18, 2005	23.58	23.58	23.02	23.36
3215	NYSE	OLN	Thu, Mar 17, 2005	23.15	23.75	23.05	23.57
3214	NYSE	OLN	Wed, Mar 16, 2005	23.63	23.70	23.07	23.32
3213	NYSE	OLN	Tue, Mar 15, 2005	23.99	24.16	23.85	23.85
3212	NYSE	OLN	Mon, Mar 14, 2005	24.30	24.32	23.85	23.97
3211	NYSE	OLN	Fri, Mar 11, 2005	23.85	24.36	23.85	24.05
3210	NYSE	OLN	Thu, Mar 10, 2005	24.70	24.71	23.62	24.00
3209	NYSE	OLN	Wed, Mar 9, 2005	24.36	24.93	24.15	24.67
3208	NYSE	OLN	Tue, Mar 8, 2005	24.70	24.79	24.33	24.53
3207	NYSE	OLN	Mon, Mar 7, 2005	25.11	25.15	24.77	24.79
3206	NYSE	OLN	Fri, Mar 4, 2005	24.58	25.20	24.58	25.00
3205	NYSE	OLN	Thu, Mar 3, 2005	24.60	24.85	24.38	24.44
3204	NYSE	OLN	Wed, Mar 2, 2005	24.80	24.90	24.35	24.69
3203	NYSE	OLN	Tue, Mar 1, 2005	24.94	25.28	24.74	24.93
3202	NYSE	OLN	Mon, Feb 28, 2005	24.99	25.35	24.70	24.95
3201	NYSE	OLN	Fri, Feb 25, 2005	23.95	24.85	23.73	24.77
3200	NYSE	OLN	Thu, Feb 24, 2005	23.70	23.83	23.50	23.80
3199	NYSE	OLN	Wed, Feb 23, 2005	23.75	23.90	23.60	23.70
3198	NYSE	OLN	Tue, Feb 22, 2005	24.30	24.43	23.59	23.65
3197	NYSE	OLN	Fri, Feb 18, 2005	24.11	24.50	24.05	24.35
3196	NYSE	OLN	Thu, Feb 17, 2005	24.42	24.60	24.11	24.20
3195	NYSE	OLN	Wed, Feb 16, 2005	24.20	24.76	24.00	24.62
3194	NYSE	OLN	Tue, Feb 15, 2005	23.94	24.33	23.77	24.17
3193	NYSE	OLN	Mon, Feb 14, 2005	24.31	24.31	23.76	23.95
3192	NYSE	OLN	Fri, Feb 11, 2005	24.00	24.45	23.73	24.22
3191	NYSE	OLN	Thu, Feb 10, 2005	23.70	24.05	23.50	23.87
3190	NYSE	OLN	Wed, Feb 9, 2005	24.25	24.29	23.51	23.60
3189	NYSE	OLN	Tue, Feb 8, 2005	24.32	24.42	24.00	24.25
3188	NYSE	OLN	Mon, Feb 7, 2005	24.55	24.92	24.34	24.56
3187	NYSE	OLN	Fri, Feb 4, 2005	23.51	24.57	23.34	24.56
3186	NYSE	OLN	Thu, Feb 3, 2005	23.81	24.00	23.53	23.61
3185	NYSE	OLN	Wed, Feb 2, 2005	23.25	24.30	23.10	24.01
3184	NYSE	OLN	Tue, Feb 1, 2005	22.30	23.60	22.30	23.27
3183	NYSE	OLN	Mon, Jan 31, 2005	22.14	22.48	22.05	22.27
3182	NYSE	OLN	Fri, Jan 28, 2005	22.20	22.85	21.52	21.99
3181	NYSE	OLN	Thu, Jan 27, 2005	21.38	21.38	20.91	21.02
3180	NYSE	OLN	Wed, Jan 26, 2005	21.05	21.28	20.98	21.15
3179	NYSE	OLN	Tue, Jan 25, 2005	21.10	21.50	21.00	21.02
3178	NYSE	OLN	Mon, Jan 24, 2005	21.10	21.13	20.82	21.00
3177	NYSE	OLN	Fri, Jan 21, 2005	21.03	21.30	20.86	20.88
3176	NYSE	OLN	Thu, Jan 20, 2005	20.86	21.10	20.70	20.82
3175	NYSE	OLN	Wed, Jan 19, 2005	21.10	21.22	20.93	20.96
3174	NYSE	OLN	Tue, Jan 18, 2005	20.75	21.20	20.59	21.15
3173	NYSE	OLN	Fri, Jan 14, 2005	20.45	20.95	20.35	20.89
3172	NYSE	OLN	Thu, Jan 13, 2005	20.46	20.65	20.23	20.30
3171	NYSE	OLN	Wed, Jan 12, 2005	20.60	20.75	20.24	20.46
3170	NYSE	OLN	Tue, Jan 11, 2005	20.82	20.82	20.31	20.64
3169	NYSE	OLN	Mon, Jan 10, 2005	20.61	21.05	20.58	20.86
3168	NYSE	OLN	Fri, Jan 7, 2005	20.66	20.67	20.22	20.61
3167	NYSE	OLN	Thu, Jan 6, 2005	20.42	20.64	20.30	20.49
3166	NYSE	OLN	Wed, Jan 5, 2005	20.85	20.97	20.33	20.43
3165	NYSE	OLN	Tue, Jan 4, 2005	21.70	21.70	20.75	20.85
3164	NYSE	OLN	Mon, Jan 3, 2005	22.02	22.02	21.43	21.54
3163	NYSE	OLN	Fri, Dec 31, 2004	22.08	22.14	21.87	22.02
3162	NYSE	OLN	Thu, Dec 30, 2004	22.10	22.10	21.79	22.00
3161	NYSE	OLN	Wed, Dec 29, 2004	22.11	22.17	21.99	22.00
3160	NYSE	OLN	Tue, Dec 28, 2004	21.81	22.37	21.80	22.32
3159	NYSE	OLN	Mon, Dec 27, 2004	22.00	22.11	21.64	21.81
3158	NYSE	OLN	Thu, Dec 23, 2004	21.90	22.15	21.83	21.98
3157	NYSE	OLN	Wed, Dec 22, 2004	21.90	22.23	21.80	21.99
3156	NYSE	OLN	Tue, Dec 21, 2004	22.02	22.08	21.75	22.05
3155	NYSE	OLN	Mon, Dec 20, 2004	21.98	22.24	21.71	21.82
3154	NYSE	OLN	Fri, Dec 17, 2004	22.25	22.45	21.80	21.80
3153	NYSE	OLN	Thu, Dec 16, 2004	22.40	22.80	22.37	22.45
3152	NYSE	OLN	Wed, Dec 15, 2004	22.11	22.50	21.96	22.50
3151	NYSE	OLN	Tue, Dec 14, 2004	22.15	22.33	21.90	22.14
3150	NYSE	OLN	Mon, Dec 13, 2004	22.00	22.20	21.82	21.99
3149	NYSE	OLN	Fri, Dec 10, 2004	21.25	21.87	21.20	21.85
3148	NYSE	OLN	Thu, Dec 9, 2004	21.20	21.53	21.00	21.39
3147	NYSE	OLN	Wed, Dec 8, 2004	20.97	21.45	20.55	21.36
3146	NYSE	OLN	Tue, Dec 7, 2004	22.00	22.01	20.85	20.97
3145	NYSE	OLN	Mon, Dec 6, 2004	22.10	22.11	21.77	22.00
3144	NYSE	OLN	Fri, Dec 3, 2004	22.25	22.34	21.80	22.16
3143	NYSE	OLN	Thu, Dec 2, 2004	22.79	22.79	22.04	22.36
3142	NYSE	OLN	Wed, Dec 1, 2004	22.70	22.99	22.59	22.79
3141	NYSE	OLN	Tue, Nov 30, 2004	22.50	22.81	22.50	22.69
3140	NYSE	OLN	Mon, Nov 29, 2004	22.60	22.79	22.25	22.71
3139	NYSE	OLN	Fri, Nov 26, 2004	22.25	22.62	22.19	22.60
3138	NYSE	OLN	Wed, Nov 24, 2004	21.94	22.28	21.93	22.24
3137	NYSE	OLN	Tue, Nov 23, 2004	21.90	21.95	21.62	21.93
3136	NYSE	OLN	Mon, Nov 22, 2004	21.60	22.00	21.44	21.90
3135	NYSE	OLN	Fri, Nov 19, 2004	21.70	21.75	21.19	21.53
3134	NYSE	OLN	Thu, Nov 18, 2004	21.84	21.90	21.51	21.78
3133	NYSE	OLN	Wed, Nov 17, 2004	21.30	21.98	21.30	21.86
3132	NYSE	OLN	Tue, Nov 16, 2004	21.14	21.30	20.96	21.18
3131	NYSE	OLN	Mon, Nov 15, 2004	21.23	21.32	21.06	21.24
3130	NYSE	OLN	Fri, Nov 12, 2004	20.89	21.30	20.89	21.20
3129	NYSE	OLN	Thu, Nov 11, 2004	20.88	21.16	20.86	21.04
3128	NYSE	OLN	Wed, Nov 10, 2004	21.41	21.41	20.71	20.90
3127	NYSE	OLN	Tue, Nov 9, 2004	20.68	21.44	20.62	21.41
3126	NYSE	OLN	Mon, Nov 8, 2004	20.90	20.97	20.61	20.68
3125	NYSE	OLN	Fri, Nov 5, 2004	20.26	21.00	20.26	20.93
3124	NYSE	OLN	Thu, Nov 4, 2004	19.60	20.30	19.60	20.27
3123	NYSE	OLN	Wed, Nov 3, 2004	19.11	19.69	19.11	19.60
3122	NYSE	OLN	Tue, Nov 2, 2004	18.75	19.20	18.59	18.93
3121	NYSE	OLN	Mon, Nov 1, 2004	18.82	18.99	18.51	18.82
3120	NYSE	OLN	Fri, Oct 29, 2004	19.50	19.66	18.60	18.70
3119	NYSE	OLN	Thu, Oct 28, 2004	19.00	19.30	18.81	19.14
3118	NYSE	OLN	Wed, Oct 27, 2004	19.10	19.30	18.95	19.10
3117	NYSE	OLN	Tue, Oct 26, 2004	18.96	19.11	18.81	18.98
3116	NYSE	OLN	Mon, Oct 25, 2004	18.77	19.14	18.77	18.96
3115	NYSE	OLN	Fri, Oct 22, 2004	19.05	19.34	18.85	18.90
3114	NYSE	OLN	Thu, Oct 21, 2004	18.53	19.18	18.30	19.17
3113	NYSE	OLN	Wed, Oct 20, 2004	18.44	18.55	18.18	18.53
3112	NYSE	OLN	Tue, Oct 19, 2004	18.80	18.90	18.35	18.44
3111	NYSE	OLN	Mon, Oct 18, 2004	18.75	18.94	18.59	18.82
3110	NYSE	OLN	Fri, Oct 15, 2004	18.81	19.18	18.76	18.76
3109	NYSE	OLN	Thu, Oct 14, 2004	18.75	19.11	18.75	18.80
3108	NYSE	OLN	Wed, Oct 13, 2004	19.39	19.44	18.59	18.93
3107	NYSE	OLN	Tue, Oct 12, 2004	19.30	19.52	19.01	19.38
3106	NYSE	OLN	Mon, Oct 11, 2004	19.50	19.72	19.37	19.43
3105	NYSE	OLN	Fri, Oct 8, 2004	19.46	19.74	19.30	19.64
3104	NYSE	OLN	Thu, Oct 7, 2004	20.03	20.03	19.41	19.46
3103	NYSE	OLN	Wed, Oct 6, 2004	19.56	20.03	19.46	20.00
3102	NYSE	OLN	Tue, Oct 5, 2004	19.95	19.97	19.49	19.57
3101	NYSE	OLN	Mon, Oct 4, 2004	19.70	19.90	19.65	19.80
3100	NYSE	OLN	Fri, Oct 1, 2004	20.05	20.48	19.65	19.65
3099	NYSE	OLN	Thu, Sep 30, 2004	19.73	20.24	19.44	20.00
3098	NYSE	OLN	Wed, Sep 29, 2004	18.45	18.80	18.36	18.78
3097	NYSE	OLN	Tue, Sep 28, 2004	18.00	18.57	17.96	18.46
3096	NYSE	OLN	Mon, Sep 27, 2004	18.18	18.18	17.85	17.92
3095	NYSE	OLN	Fri, Sep 24, 2004	17.89	18.24	17.81	18.18
3094	NYSE	OLN	Thu, Sep 23, 2004	17.75	17.85	17.60	17.71
3093	NYSE	OLN	Wed, Sep 22, 2004	17.64	17.81	17.45	17.70
3092	NYSE	OLN	Tue, Sep 21, 2004	17.57	17.83	17.51	17.64
3091	NYSE	OLN	Mon, Sep 20, 2004	17.67	17.77	17.55	17.66
3090	NYSE	OLN	Fri, Sep 17, 2004	17.77	17.80	17.50	17.72
3089	NYSE	OLN	Thu, Sep 16, 2004	17.42	17.70	17.42	17.68
3088	NYSE	OLN	Wed, Sep 15, 2004	17.52	17.58	17.37	17.55
3087	NYSE	OLN	Tue, Sep 14, 2004	17.43	17.59	17.24	17.47
3086	NYSE	OLN	Mon, Sep 13, 2004	17.58	17.69	17.46	17.56
3085	NYSE	OLN	Fri, Sep 10, 2004	17.35	17.61	17.10	17.58
3084	NYSE	OLN	Thu, Sep 9, 2004	17.34	17.49	17.24	17.43
3083	NYSE	OLN	Wed, Sep 8, 2004	17.55	17.55	17.24	17.26
3082	NYSE	OLN	Tue, Sep 7, 2004	17.38	17.61	17.38	17.55
3081	NYSE	OLN	Fri, Sep 3, 2004	17.47	17.52	17.18	17.39
3080	NYSE	OLN	Thu, Sep 2, 2004	17.20	17.52	17.18	17.48
3079	NYSE	OLN	Wed, Sep 1, 2004	16.93	17.14	16.80	17.11
3078	NYSE	OLN	Tue, Aug 31, 2004	16.60	16.89	16.58	16.89
3077	NYSE	OLN	Mon, Aug 30, 2004	16.70	16.95	16.62	16.68
3076	NYSE	OLN	Fri, Aug 27, 2004	16.61	16.80	16.61	16.78
3075	NYSE	OLN	Thu, Aug 26, 2004	16.60	16.79	16.56	16.69
3074	NYSE	OLN	Wed, Aug 25, 2004	16.62	16.75	16.46	16.74
3073	NYSE	OLN	Tue, Aug 24, 2004	16.49	16.75	16.49	16.60
3072	NYSE	OLN	Mon, Aug 23, 2004	16.43	16.63	16.31	16.40
3071	NYSE	OLN	Fri, Aug 20, 2004	16.36	16.59	16.36	16.42
3070	NYSE	OLN	Thu, Aug 19, 2004	16.52	16.73	16.26	16.46
3069	NYSE	OLN	Wed, Aug 18, 2004	16.19	16.58	16.19	16.52
3068	NYSE	OLN	Tue, Aug 17, 2004	16.31	16.52	16.24	16.38
3067	NYSE	OLN	Mon, Aug 16, 2004	16.01	16.46	16.01	16.31
3066	NYSE	OLN	Fri, Aug 13, 2004	16.04	16.23	15.93	15.97
3065	NYSE	OLN	Thu, Aug 12, 2004	16.36	16.36	16.01	16.07
3064	NYSE	OLN	Wed, Aug 11, 2004	16.60	16.60	16.15	16.36
3063	NYSE	OLN	Tue, Aug 10, 2004	16.49	16.70	16.40	16.60
3062	NYSE	OLN	Mon, Aug 9, 2004	16.37	16.63	16.35	16.49
3061	NYSE	OLN	Fri, Aug 6, 2004	16.80	16.81	16.25	16.27
3060	NYSE	OLN	Thu, Aug 5, 2004	17.62	17.66	17.10	17.10
3059	NYSE	OLN	Wed, Aug 4, 2004	17.55	17.90	17.27	17.66
3058	NYSE	OLN	Tue, Aug 3, 2004	17.50	17.82	17.30	17.62
3057	NYSE	OLN	Mon, Aug 2, 2004	17.18	17.70	17.18	17.67
3056	NYSE	OLN	Fri, Jul 30, 2004	17.39	17.75	17.24	17.28
3055	NYSE	OLN	Thu, Jul 29, 2004	17.25	17.49	17.24	17.33
3054	NYSE	OLN	Wed, Jul 28, 2004	17.03	17.28	16.81	17.14
3053	NYSE	OLN	Tue, Jul 27, 2004	16.74	17.10	16.69	17.10
3052	NYSE	OLN	Mon, Jul 26, 2004	16.71	17.10	16.54	16.73
3051	NYSE	OLN	Fri, Jul 23, 2004	16.90	16.93	16.59	16.59
3050	NYSE	OLN	Thu, Jul 22, 2004	16.93	17.06	16.72	16.90
3049	NYSE	OLN	Wed, Jul 21, 2004	17.40	17.59	17.04	17.04
3048	NYSE	OLN	Tue, Jul 20, 2004	17.47	17.54	17.22	17.53
3047	NYSE	OLN	Mon, Jul 19, 2004	17.60	17.62	17.16	17.47
3046	NYSE	OLN	Fri, Jul 16, 2004	17.78	17.80	17.08	17.63
3045	NYSE	OLN	Thu, Jul 15, 2004	17.75	17.90	17.70	17.76
3044	NYSE	OLN	Wed, Jul 14, 2004	17.78	17.85	17.61	17.70
3043	NYSE	OLN	Tue, Jul 13, 2004	17.59	17.87	17.58	17.86
3042	NYSE	OLN	Mon, Jul 12, 2004	17.59	17.65	17.36	17.62
3041	NYSE	OLN	Fri, Jul 9, 2004	17.25	17.60	17.25	17.59
3040	NYSE	OLN	Thu, Jul 8, 2004	17.57	17.64	17.31	17.34
3039	NYSE	OLN	Wed, Jul 7, 2004	17.29	17.62	17.29	17.61
3038	NYSE	OLN	Tue, Jul 6, 2004	17.29	17.52	17.18	17.44
3037	NYSE	OLN	Fri, Jul 2, 2004	17.32	17.42	16.99	17.42
3036	NYSE	OLN	Thu, Jul 1, 2004	17.67	17.67	17.10	17.28
3035	NYSE	OLN	Wed, Jun 30, 2004	17.55	17.66	17.44	17.62
3034	NYSE	OLN	Tue, Jun 29, 2004	17.47	17.61	17.44	17.50
3033	NYSE	OLN	Mon, Jun 28, 2004	17.78	17.78	17.47	17.64
3032	NYSE	OLN	Fri, Jun 25, 2004	17.28	17.70	17.28	17.63
3031	NYSE	OLN	Thu, Jun 24, 2004	17.38	17.41	17.21	17.27
3030	NYSE	OLN	Wed, Jun 23, 2004	17.50	17.60	17.24	17.34
3029	NYSE	OLN	Tue, Jun 22, 2004	17.30	17.50	16.97	17.50
3028	NYSE	OLN	Mon, Jun 21, 2004	17.10	17.25	16.86	17.17
3027	NYSE	OLN	Fri, Jun 18, 2004	16.89	17.17	16.84	17.14
3026	NYSE	OLN	Thu, Jun 17, 2004	16.80	16.92	16.63	16.89
3025	NYSE	OLN	Wed, Jun 16, 2004	16.69	16.80	16.53	16.75
3024	NYSE	OLN	Tue, Jun 15, 2004	16.59	16.84	16.53	16.79
3023	NYSE	OLN	Mon, Jun 14, 2004	16.71	16.71	16.43	16.44
3022	NYSE	OLN	Thu, Jun 10, 2004	16.83	16.94	16.63	16.70
3021	NYSE	OLN	Wed, Jun 9, 2004	16.75	16.90	16.72	16.75
3020	NYSE	OLN	Tue, Jun 8, 2004	16.68	16.77	16.59	16.72
3019	NYSE	OLN	Mon, Jun 7, 2004	16.55	16.81	16.51	16.81
3018	NYSE	OLN	Fri, Jun 4, 2004	16.40	16.51	16.35	16.36
3017	NYSE	OLN	Thu, Jun 3, 2004	16.53	16.58	16.26	16.35
3016	NYSE	OLN	Wed, Jun 2, 2004	16.62	16.75	16.40	16.53
3015	NYSE	OLN	Tue, Jun 1, 2004	16.55	16.65	16.40	16.62
3014	NYSE	OLN	Fri, May 28, 2004	16.42	16.59	16.36	16.45
3013	NYSE	OLN	Thu, May 27, 2004	16.70	16.70	16.36	16.55
3012	NYSE	OLN	Wed, May 26, 2004	16.20	16.38	16.10	16.25
3011	NYSE	OLN	Tue, May 25, 2004	15.91	16.32	15.80	16.28
3010	NYSE	OLN	Mon, May 24, 2004	16.17	16.28	15.80	15.94
3009	NYSE	OLN	Fri, May 21, 2004	15.80	16.23	15.80	15.97
3008	NYSE	OLN	Thu, May 20, 2004	15.72	16.00	15.52	15.75
3007	NYSE	OLN	Wed, May 19, 2004	15.90	16.28	15.51	15.60
3006	NYSE	OLN	Tue, May 18, 2004	15.55	15.79	15.55	15.78
3005	NYSE	OLN	Mon, May 17, 2004	15.50	15.55	15.20	15.50
3004	NYSE	OLN	Fri, May 14, 2004	15.92	15.96	15.64	15.72
3003	NYSE	OLN	Thu, May 13, 2004	15.78	15.96	15.65	15.92
3002	NYSE	OLN	Wed, May 12, 2004	15.81	15.91	15.50	15.77
3001	NYSE	OLN	Tue, May 11, 2004	15.80	16.03	15.66	15.89
3000	NYSE	OLN	Mon, May 10, 2004	16.00	16.16	15.42	15.60
2999	NYSE	OLN	Fri, May 7, 2004	16.60	16.80	15.94	16.05
2998	NYSE	OLN	Thu, May 6, 2004	17.22	17.22	16.55	16.72
2997	NYSE	OLN	Wed, May 5, 2004	17.21	17.63	17.20	17.56
2996	NYSE	OLN	Tue, May 4, 2004	16.98	17.55	16.98	17.34
2995	NYSE	OLN	Mon, May 3, 2004	17.27	17.36	16.92	17.00
2994	NYSE	OLN	Fri, Apr 30, 2004	17.61	17.74	17.21	17.27
2993	NYSE	OLN	Thu, Apr 29, 2004	18.35	18.50	17.75	17.91
2992	NYSE	OLN	Wed, Apr 28, 2004	18.83	18.83	17.95	18.25
2991	NYSE	OLN	Tue, Apr 27, 2004	18.70	18.99	18.61	18.93
2990	NYSE	OLN	Mon, Apr 26, 2004	18.60	18.93	18.57	18.67
2989	NYSE	OLN	Fri, Apr 23, 2004	18.75	18.75	18.21	18.58
2988	NYSE	OLN	Thu, Apr 22, 2004	18.20	18.78	18.20	18.75
2987	NYSE	OLN	Wed, Apr 21, 2004	18.13	18.31	17.90	18.30
2986	NYSE	OLN	Tue, Apr 20, 2004	18.40	18.68	18.10	18.13
2985	NYSE	OLN	Mon, Apr 19, 2004	18.35	18.50	18.15	18.50
2984	NYSE	OLN	Fri, Apr 16, 2004	18.14	18.38	18.10	18.35
2983	NYSE	OLN	Thu, Apr 15, 2004	17.73	18.39	17.73	18.24
2982	NYSE	OLN	Wed, Apr 14, 2004	17.65	18.18	17.56	17.68
2981	NYSE	OLN	Tue, Apr 13, 2004	18.27	18.31	17.51	17.65
2980	NYSE	OLN	Mon, Apr 12, 2004	17.90	18.29	17.90	18.22
2979	NYSE	OLN	Thu, Apr 8, 2004	18.11	18.28	17.87	17.90
2978	NYSE	OLN	Wed, Apr 7, 2004	18.10	18.22	17.92	18.10
2977	NYSE	OLN	Tue, Apr 6, 2004	18.22	18.39	18.05	18.20
2976	NYSE	OLN	Mon, Apr 5, 2004	18.30	18.46	18.05	18.44
2975	NYSE	OLN	Fri, Apr 2, 2004	18.20	18.52	18.14	18.30
2974	NYSE	OLN	Thu, Apr 1, 2004	17.81	18.12	17.81	18.12
2973	NYSE	OLN	Wed, Mar 31, 2004	17.79	17.95	17.63	17.85
2972	NYSE	OLN	Tue, Mar 30, 2004	17.58	17.90	17.50	17.88
2971	NYSE	OLN	Mon, Mar 29, 2004	17.50	17.68	17.39	17.68
2970	NYSE	OLN	Fri, Mar 26, 2004	17.00	17.50	16.87	17.20
2969	NYSE	OLN	Thu, Mar 25, 2004	16.50	16.94	16.49	16.85
2968	NYSE	OLN	Wed, Mar 24, 2004	16.80	16.83	16.37	16.44
2967	NYSE	OLN	Tue, Mar 23, 2004	16.79	17.00	16.63	16.75
2966	NYSE	OLN	Mon, Mar 22, 2004	16.95	17.00	16.72	16.73
2965	NYSE	OLN	Fri, Mar 19, 2004	17.33	17.50	17.11	17.20
2964	NYSE	OLN	Thu, Mar 18, 2004	17.43	17.50	17.06	17.33
2963	NYSE	OLN	Wed, Mar 17, 2004	17.50	17.59	17.39	17.43
2962	NYSE	OLN	Tue, Mar 16, 2004	17.60	17.70	17.21	17.26
2961	NYSE	OLN	Mon, Mar 15, 2004	18.14	18.14	17.46	17.55
2960	NYSE	OLN	Fri, Mar 12, 2004	17.63	18.14	17.46	18.14
2959	NYSE	OLN	Thu, Mar 11, 2004	17.52	17.94	17.41	17.43
2958	NYSE	OLN	Wed, Mar 10, 2004	18.11	18.24	17.64	17.71
2957	NYSE	OLN	Tue, Mar 9, 2004	18.50	18.54	18.03	18.11
2956	NYSE	OLN	Mon, Mar 8, 2004	18.98	18.98	18.27	18.35
2955	NYSE	OLN	Fri, Mar 5, 2004	18.52	18.95	18.50	18.80
2954	NYSE	OLN	Thu, Mar 4, 2004	18.65	18.76	18.40	18.76
2953	NYSE	OLN	Wed, Mar 3, 2004	18.20	18.75	17.99	18.69
2952	NYSE	OLN	Tue, Mar 2, 2004	18.70	18.73	18.30	18.35
2951	NYSE	OLN	Mon, Mar 1, 2004	18.30	18.74	18.16	18.73
2950	NYSE	OLN	Fri, Feb 27, 2004	17.86	18.33	17.86	18.16
2949	NYSE	OLN	Thu, Feb 26, 2004	18.07	18.12	17.93	17.98
2948	NYSE	OLN	Wed, Feb 25, 2004	18.10	18.16	18.00	18.10
2947	NYSE	OLN	Tue, Feb 24, 2004	17.94	18.12	17.81	18.07
2946	NYSE	OLN	Mon, Feb 23, 2004	18.00	18.07	17.80	17.88
2945	NYSE	OLN	Fri, Feb 20, 2004	18.30	18.30	17.90	18.00
2944	NYSE	OLN	Thu, Feb 19, 2004	18.40	18.50	18.10	18.15
2943	NYSE	OLN	Wed, Feb 18, 2004	18.58	18.63	18.25	18.35
2942	NYSE	OLN	Tue, Feb 17, 2004	18.40	18.62	18.36	18.57
2941	NYSE	OLN	Fri, Feb 13, 2004	18.41	18.50	18.10	18.25
2940	NYSE	OLN	Thu, Feb 12, 2004	18.60	18.70	18.33	18.38
2939	NYSE	OLN	Wed, Feb 11, 2004	18.39	18.62	18.20	18.60
2938	NYSE	OLN	Tue, Feb 10, 2004	17.95	18.39	17.90	18.39
2937	NYSE	OLN	Mon, Feb 9, 2004	17.81	17.98	17.65	17.95
2936	NYSE	OLN	Fri, Feb 6, 2004	17.72	17.96	17.72	17.81
2935	NYSE	OLN	Thu, Feb 5, 2004	17.97	18.04	17.82	17.87
2934	NYSE	OLN	Wed, Feb 4, 2004	18.00	18.16	17.38	17.76
2933	NYSE	OLN	Tue, Feb 3, 2004	19.15	19.32	19.05	19.06
2932	NYSE	OLN	Mon, Feb 2, 2004	19.08	19.37	18.73	19.15
2931	NYSE	OLN	Fri, Jan 30, 2004	18.30	20.35	18.08	19.07
2930	NYSE	OLN	Thu, Jan 29, 2004	18.65	18.84	18.29	18.43
2929	NYSE	OLN	Wed, Jan 28, 2004	19.12	19.53	18.75	18.75
2928	NYSE	OLN	Tue, Jan 27, 2004	18.91	19.22	18.80	19.12
2927	NYSE	OLN	Mon, Jan 26, 2004	18.71	18.89	18.45	18.81
2926	NYSE	OLN	Fri, Jan 23, 2004	18.75	19.00	18.48	18.81
2925	NYSE	OLN	Thu, Jan 22, 2004	19.02	19.30	18.64	18.65
2924	NYSE	OLN	Wed, Jan 21, 2004	19.22	19.39	19.10	19.11
2923	NYSE	OLN	Tue, Jan 20, 2004	19.45	19.55	19.20	19.20
2922	NYSE	OLN	Fri, Jan 16, 2004	19.84	19.90	19.35	19.35
2921	NYSE	OLN	Thu, Jan 15, 2004	20.13	20.15	19.53	19.72
2920	NYSE	OLN	Wed, Jan 14, 2004	20.30	20.42	20.06	20.10
2919	NYSE	OLN	Tue, Jan 13, 2004	20.04	20.31	19.75	20.30
2918	NYSE	OLN	Mon, Jan 12, 2004	19.74	20.00	19.43	20.00
2917	NYSE	OLN	Fri, Jan 9, 2004	20.04	20.15	19.64	19.64
2916	NYSE	OLN	Thu, Jan 8, 2004	19.98	20.25	19.75	20.07
2915	NYSE	OLN	Wed, Jan 7, 2004	19.95	20.04	19.55	19.93
2914	NYSE	OLN	Tue, Jan 6, 2004	20.40	20.49	20.01	20.01
2913	NYSE	OLN	Mon, Jan 5, 2004	20.20	20.51	20.15	20.51
2912	NYSE	OLN	Fri, Jan 2, 2004	20.00	20.27	19.99	20.11
2911	NYSE	OLN	Wed, Dec 31, 2003	20.47	20.53	20.06	20.06
2910	NYSE	OLN	Tue, Dec 30, 2003	20.40	20.47	20.27	20.47
2909	NYSE	OLN	Mon, Dec 29, 2003	20.27	20.50	20.00	20.43
2908	NYSE	OLN	Fri, Dec 26, 2003	20.00	20.30	20.00	20.26
2907	NYSE	OLN	Wed, Dec 24, 2003	19.79	20.20	19.79	20.08
2906	NYSE	OLN	Tue, Dec 23, 2003	20.09	20.32	19.86	20.29
2905	NYSE	OLN	Mon, Dec 22, 2003	19.89	20.20	19.85	20.19
2904	NYSE	OLN	Fri, Dec 19, 2003	19.86	19.89	19.60	19.89
2903	NYSE	OLN	Thu, Dec 18, 2003	19.80	19.99	19.63	19.96
2902	NYSE	OLN	Wed, Dec 17, 2003	19.70	19.77	19.37	19.73
2901	NYSE	OLN	Tue, Dec 16, 2003	19.70	19.82	19.50	19.80
2900	NYSE	OLN	Mon, Dec 15, 2003	19.98	20.00	19.70	19.70
2899	NYSE	OLN	Fri, Dec 12, 2003	19.75	19.98	19.62	19.89
2898	NYSE	OLN	Thu, Dec 11, 2003	18.82	19.85	18.82	19.85
2897	NYSE	OLN	Wed, Dec 10, 2003	19.30	19.30	18.90	18.99
2896	NYSE	OLN	Tue, Dec 9, 2003	19.32	19.60	19.05	19.39
2895	NYSE	OLN	Mon, Dec 8, 2003	19.00	19.55	18.95	19.46
2894	NYSE	OLN	Fri, Dec 5, 2003	18.97	19.33	18.76	19.10
2893	NYSE	OLN	Thu, Dec 4, 2003	18.65	18.94	18.55	18.93
2892	NYSE	OLN	Wed, Dec 3, 2003	18.70	18.99	18.65	18.71
2891	NYSE	OLN	Tue, Dec 2, 2003	18.90	18.95	18.65	18.76
2890	NYSE	OLN	Mon, Dec 1, 2003	18.21	19.05	18.21	18.90
2889	NYSE	OLN	Fri, Nov 28, 2003	18.10	18.28	18.05	18.21
2888	NYSE	OLN	Wed, Nov 26, 2003	17.71	18.25	17.71	18.19
2887	NYSE	OLN	Tue, Nov 25, 2003	17.48	17.75	17.42	17.71
2886	NYSE	OLN	Mon, Nov 24, 2003	17.06	17.50	17.06	17.50
2885	NYSE	OLN	Fri, Nov 21, 2003	16.95	17.15	16.90	17.10
2884	NYSE	OLN	Thu, Nov 20, 2003	16.96	17.00	16.70	16.92
2883	NYSE	OLN	Wed, Nov 19, 2003	17.10	17.10	16.89	17.06
2882	NYSE	OLN	Tue, Nov 18, 2003	17.45	17.61	17.09	17.09
2881	NYSE	OLN	Mon, Nov 17, 2003	17.31	17.44	17.08	17.43
2880	NYSE	OLN	Fri, Nov 14, 2003	17.50	17.82	17.31	17.31
2879	NYSE	OLN	Thu, Nov 13, 2003	17.05	17.51	17.02	17.50
2878	NYSE	OLN	Wed, Nov 12, 2003	16.60	17.15	16.57	17.15
2877	NYSE	OLN	Tue, Nov 11, 2003	16.74	16.83	16.46	16.60
2876	NYSE	OLN	Mon, Nov 10, 2003	17.25	17.25	16.71	16.73
2875	NYSE	OLN	Fri, Nov 7, 2003	17.70	17.70	17.20	17.25
2874	NYSE	OLN	Thu, Nov 6, 2003	17.40	17.70	17.26	17.70
2873	NYSE	OLN	Wed, Nov 5, 2003	17.38	17.53	17.20	17.51
2872	NYSE	OLN	Tue, Nov 4, 2003	17.53	17.58	17.26	17.38
2871	NYSE	OLN	Mon, Nov 3, 2003	17.45	17.58	17.19	17.58
2870	NYSE	OLN	Fri, Oct 31, 2003	17.40	17.77	16.75	17.41
2869	NYSE	OLN	Thu, Oct 30, 2003	17.66	18.00	17.62	17.78
2868	NYSE	OLN	Wed, Oct 29, 2003	17.39	17.60	17.21	17.58
2867	NYSE	OLN	Tue, Oct 28, 2003	17.09	17.39	16.90	17.39
2866	NYSE	OLN	Mon, Oct 27, 2003	16.95	17.15	16.76	17.04
2865	NYSE	OLN	Fri, Oct 24, 2003	16.95	16.98	16.78	16.89
2864	NYSE	OLN	Thu, Oct 23, 2003	16.85	17.17	16.60	17.00
2863	NYSE	OLN	Wed, Oct 22, 2003	17.26	17.26	16.95	16.95
2862	NYSE	OLN	Tue, Oct 21, 2003	17.49	17.57	17.15	17.26
2861	NYSE	OLN	Mon, Oct 20, 2003	17.32	17.54	17.22	17.45
2860	NYSE	OLN	Fri, Oct 17, 2003	17.65	17.65	17.27	17.29
2859	NYSE	OLN	Thu, Oct 16, 2003	17.32	17.64	17.30	17.51
2858	NYSE	OLN	Wed, Oct 15, 2003	17.39	17.43	17.06	17.34
2857	NYSE	OLN	Tue, Oct 14, 2003	17.20	17.28	17.01	17.24
2856	NYSE	OLN	Mon, Oct 13, 2003	16.99	17.42	16.90	17.26
2855	NYSE	OLN	Fri, Oct 10, 2003	16.97	17.05	16.69	16.82
2854	NYSE	OLN	Thu, Oct 9, 2003	16.98	17.12	16.78	16.97
2853	NYSE	OLN	Wed, Oct 8, 2003	16.76	17.00	16.54	16.94
2852	NYSE	OLN	Tue, Oct 7, 2003	16.53	16.67	16.35	16.64
2851	NYSE	OLN	Mon, Oct 6, 2003	16.75	16.76	16.28	16.68
2850	NYSE	OLN	Fri, Oct 3, 2003	16.50	16.82	16.30	16.82
2849	NYSE	OLN	Thu, Oct 2, 2003	16.35	16.42	16.08	16.25
2848	NYSE	OLN	Wed, Oct 1, 2003	15.90	16.50	15.79	16.44
2847	NYSE	OLN	Tue, Sep 30, 2003	16.56	16.60	15.82	15.82
2846	NYSE	OLN	Mon, Sep 29, 2003	16.30	16.66	16.20	16.55
2845	NYSE	OLN	Fri, Sep 26, 2003	16.26	16.65	16.21	16.24
2844	NYSE	OLN	Thu, Sep 25, 2003	16.60	16.84	16.28	16.31
2843	NYSE	OLN	Wed, Sep 24, 2003	17.00	17.05	16.68	16.69
2842	NYSE	OLN	Tue, Sep 23, 2003	16.70	16.99	16.67	16.82
2841	NYSE	OLN	Mon, Sep 22, 2003	16.95	17.06	16.69	16.70
2840	NYSE	OLN	Fri, Sep 19, 2003	17.35	17.35	17.11	17.19
2839	NYSE	OLN	Thu, Sep 18, 2003	17.35	17.50	17.28	17.35
2838	NYSE	OLN	Wed, Sep 17, 2003	17.92	17.92	17.42	17.50
2837	NYSE	OLN	Tue, Sep 16, 2003	18.03	18.10	17.80	17.92
2836	NYSE	OLN	Mon, Sep 15, 2003	18.16	18.20	17.90	18.10
2835	NYSE	OLN	Fri, Sep 12, 2003	17.78	18.04	17.62	18.03
2834	NYSE	OLN	Thu, Sep 11, 2003	18.06	18.22	17.80	17.88
2833	NYSE	OLN	Wed, Sep 10, 2003	18.14	18.24	17.94	17.96
2832	NYSE	OLN	Tue, Sep 9, 2003	18.54	18.54	18.07	18.34
2831	NYSE	OLN	Mon, Sep 8, 2003	18.10	18.48	18.03	18.48
2830	NYSE	OLN	Fri, Sep 5, 2003	18.10	18.25	17.95	18.04
2829	NYSE	OLN	Thu, Sep 4, 2003	18.31	18.40	18.08	18.21
2828	NYSE	OLN	Wed, Sep 3, 2003	18.43	18.73	18.34	18.52
2827	NYSE	OLN	Tue, Sep 2, 2003	18.40	18.45	18.12	18.36
2826	NYSE	OLN	Fri, Aug 29, 2003	18.09	18.33	17.95	18.21
2825	NYSE	OLN	Thu, Aug 28, 2003	18.05	18.13	17.70	18.09
2824	NYSE	OLN	Wed, Aug 27, 2003	18.00	18.30	17.88	18.15
2823	NYSE	OLN	Tue, Aug 26, 2003	17.92	18.22	17.61	18.11
2822	NYSE	OLN	Mon, Aug 25, 2003	17.90	17.98	17.55	17.93
2821	NYSE	OLN	Fri, Aug 22, 2003	18.14	18.23	17.73	17.80
2820	NYSE	OLN	Thu, Aug 21, 2003	18.15	18.41	17.96	18.18
2819	NYSE	OLN	Wed, Aug 20, 2003	17.90	18.13	17.82	18.00
2818	NYSE	OLN	Tue, Aug 19, 2003	17.45	18.06	17.35	18.06
2817	NYSE	OLN	Mon, Aug 18, 2003	17.39	17.45	17.25	17.45
2816	NYSE	OLN	Fri, Aug 15, 2003	17.30	17.39	17.10	17.34
2815	NYSE	OLN	Thu, Aug 14, 2003	16.86	17.27	16.73	17.26
2814	NYSE	OLN	Wed, Aug 13, 2003	16.81	16.86	16.58	16.81
2813	NYSE	OLN	Tue, Aug 12, 2003	16.53	16.83	16.52	16.76
2812	NYSE	OLN	Mon, Aug 11, 2003	16.57	16.70	16.52	16.61
2811	NYSE	OLN	Fri, Aug 8, 2003	16.40	16.61	16.33	16.57
2810	NYSE	OLN	Thu, Aug 7, 2003	16.67	16.70	16.15	16.31
2809	NYSE	OLN	Wed, Aug 6, 2003	16.55	16.81	16.50	16.69
2808	NYSE	OLN	Tue, Aug 5, 2003	16.95	17.15	16.60	16.60
2807	NYSE	OLN	Mon, Aug 4, 2003	16.75	16.86	16.50	16.83
2806	NYSE	OLN	Fri, Aug 1, 2003	18.28	18.28	16.74	16.75
2805	NYSE	OLN	Thu, Jul 31, 2003	18.58	18.75	18.50	18.68
2804	NYSE	OLN	Wed, Jul 30, 2003	18.70	18.70	18.24	18.56
2803	NYSE	OLN	Tue, Jul 29, 2003	18.80	18.93	18.51	18.78
2802	NYSE	OLN	Mon, Jul 28, 2003	18.96	19.00	18.65	18.89
2801	NYSE	OLN	Fri, Jul 25, 2003	18.22	18.98	18.20	18.95
2800	NYSE	OLN	Thu, Jul 24, 2003	18.42	18.72	18.23	18.31
2799	NYSE	OLN	Wed, Jul 23, 2003	18.08	18.49	17.85	18.42
2798	NYSE	OLN	Tue, Jul 22, 2003	18.24	18.25	17.84	18.18
2797	NYSE	OLN	Mon, Jul 21, 2003	18.30	18.34	17.99	18.13
2796	NYSE	OLN	Fri, Jul 18, 2003	18.05	18.40	17.93	18.26
2795	NYSE	OLN	Thu, Jul 17, 2003	17.75	17.93	17.69	17.85
2794	NYSE	OLN	Wed, Jul 16, 2003	17.76	17.95	17.71	17.80
2793	NYSE	OLN	Tue, Jul 15, 2003	17.55	17.76	17.42	17.61
2792	NYSE	OLN	Mon, Jul 14, 2003	17.60	17.63	17.20	17.49
2791	NYSE	OLN	Fri, Jul 11, 2003	17.30	17.75	17.30	17.64
2790	NYSE	OLN	Thu, Jul 10, 2003	17.48	17.50	17.21	17.37
2789	NYSE	OLN	Wed, Jul 9, 2003	17.28	17.69	17.23	17.69
2788	NYSE	OLN	Tue, Jul 8, 2003	17.25	17.49	17.22	17.38
2787	NYSE	OLN	Mon, Jul 7, 2003	17.15	17.38	17.04	17.38
2786	NYSE	OLN	Thu, Jul 3, 2003	17.03	17.25	16.91	17.00
2785	NYSE	OLN	Wed, Jul 2, 2003	17.20	17.35	17.06	17.28
2784	NYSE	OLN	Tue, Jul 1, 2003	17.10	17.20	16.90	17.10
2783	NYSE	OLN	Mon, Jun 30, 2003	17.30	17.33	17.10	17.10
2782	NYSE	OLN	Fri, Jun 27, 2003	17.85	17.87	17.32	17.42
2781	NYSE	OLN	Thu, Jun 26, 2003	17.46	17.74	17.35	17.65
2780	NYSE	OLN	Wed, Jun 25, 2003	17.15	17.70	17.15	17.41
2779	NYSE	OLN	Tue, Jun 24, 2003	16.70	17.48	16.70	17.22
2778	NYSE	OLN	Mon, Jun 23, 2003	17.05	17.05	16.55	16.92
2777	NYSE	OLN	Fri, Jun 20, 2003	17.38	17.39	17.16	17.24
2776	NYSE	OLN	Thu, Jun 19, 2003	17.40	17.45	17.29	17.33
2775	NYSE	OLN	Wed, Jun 18, 2003	17.98	17.99	17.38	17.40
2774	NYSE	OLN	Tue, Jun 17, 2003	18.25	18.25	17.77	17.99
2773	NYSE	OLN	Mon, Jun 16, 2003	17.66	18.00	17.60	18.00
2772	NYSE	OLN	Fri, Jun 13, 2003	17.93	17.93	17.34	17.66
2771	NYSE	OLN	Thu, Jun 12, 2003	17.79	17.95	17.64	17.92
2770	NYSE	OLN	Wed, Jun 11, 2003	17.42	17.66	17.33	17.64
2769	NYSE	OLN	Tue, Jun 10, 2003	17.42	17.80	17.42	17.55
2768	NYSE	OLN	Mon, Jun 9, 2003	17.70	17.78	17.43	17.49
2767	NYSE	OLN	Fri, Jun 6, 2003	18.12	18.36	17.82	17.87
2766	NYSE	OLN	Thu, Jun 5, 2003	18.20	18.24	17.97	18.13
2765	NYSE	OLN	Wed, Jun 4, 2003	17.94	18.21	17.85	18.18
2764	NYSE	OLN	Tue, Jun 3, 2003	17.83	18.04	17.67	17.85
2763	NYSE	OLN	Mon, Jun 2, 2003	17.83	18.09	17.65	17.92
2762	NYSE	OLN	Fri, May 30, 2003	17.49	17.80	17.41	17.66
2761	NYSE	OLN	Thu, May 29, 2003	17.65	17.74	17.13	17.36
2760	NYSE	OLN	Wed, May 28, 2003	17.59	17.80	17.22	17.60
2759	NYSE	OLN	Tue, May 27, 2003	17.02	17.42	16.82	17.39
2758	NYSE	OLN	Fri, May 23, 2003	16.97	17.19	16.76	17.07
2757	NYSE	OLN	Thu, May 22, 2003	16.96	16.98	16.77	16.87
2756	NYSE	OLN	Wed, May 21, 2003	16.71	16.90	16.53	16.80
2755	NYSE	OLN	Tue, May 20, 2003	16.80	16.89	16.60	16.73
2754	NYSE	OLN	Mon, May 19, 2003	16.75	16.90	16.59	16.70
2753	NYSE	OLN	Fri, May 16, 2003	17.05	17.21	16.90	16.95
2752	NYSE	OLN	Thu, May 15, 2003	17.27	17.35	17.02	17.25
2751	NYSE	OLN	Wed, May 14, 2003	17.48	17.52	17.18	17.27
2750	NYSE	OLN	Tue, May 13, 2003	17.60	17.63	17.33	17.54
2749	NYSE	OLN	Mon, May 12, 2003	17.73	17.83	17.52	17.68
2748	NYSE	OLN	Fri, May 9, 2003	17.62	17.75	17.23	17.73
2747	NYSE	OLN	Thu, May 8, 2003	17.55	17.74	17.38	17.50
2746	NYSE	OLN	Wed, May 7, 2003	18.22	18.22	17.54	17.71
2745	NYSE	OLN	Tue, May 6, 2003	18.11	18.38	18.03	18.33
2744	NYSE	OLN	Mon, May 5, 2003	18.16	18.28	17.96	18.10
2743	NYSE	OLN	Fri, May 2, 2003	17.90	18.35	17.85	18.06
2742	NYSE	OLN	Thu, May 1, 2003	18.12	18.12	17.66	18.06
2741	NYSE	OLN	Wed, Apr 30, 2003	17.73	18.41	17.67	18.12
2740	NYSE	OLN	Tue, Apr 29, 2003	17.97	18.05	17.51	17.83
2739	NYSE	OLN	Mon, Apr 28, 2003	17.40	18.10	17.21	18.07
2738	NYSE	OLN	Fri, Apr 25, 2003	17.10	17.40	16.40	17.40
2737	NYSE	OLN	Thu, Apr 24, 2003	19.38	19.61	19.00	19.11
2736	NYSE	OLN	Wed, Apr 23, 2003	19.58	19.70	19.00	19.63
2735	NYSE	OLN	Tue, Apr 22, 2003	18.80	19.50	18.80	19.43
2734	NYSE	OLN	Mon, Apr 21, 2003	18.50	19.23	18.48	18.95
2733	NYSE	OLN	Thu, Apr 17, 2003	18.60	18.73	18.50	18.62
2732	NYSE	OLN	Wed, Apr 16, 2003	18.61	18.97	18.56	18.70
2731	NYSE	OLN	Tue, Apr 15, 2003	19.00	19.00	18.54	18.75
2730	NYSE	OLN	Mon, Apr 14, 2003	18.38	19.09	18.38	19.00
2729	NYSE	OLN	Fri, Apr 11, 2003	18.82	18.96	18.08	18.37
2728	NYSE	OLN	Thu, Apr 10, 2003	18.38	18.75	18.38	18.62
2727	NYSE	OLN	Wed, Apr 9, 2003	18.75	18.91	18.29	18.48
2726	NYSE	OLN	Tue, Apr 8, 2003	18.63	19.02	18.60	18.85
2725	NYSE	OLN	Mon, Apr 7, 2003	18.80	19.29	18.79	18.83
2724	NYSE	OLN	Fri, Apr 4, 2003	18.57	18.87	18.35	18.59
2723	NYSE	OLN	Thu, Apr 3, 2003	18.55	18.79	18.41	18.57
2722	NYSE	OLN	Wed, Apr 2, 2003	18.70	19.00	18.52	18.65
2721	NYSE	OLN	Tue, Apr 1, 2003	18.18	18.46	17.95	18.46
2720	NYSE	OLN	Mon, Mar 31, 2003	18.40	18.45	17.80	18.17
2719	NYSE	OLN	Fri, Mar 28, 2003	18.00	18.60	18.00	18.60
2718	NYSE	OLN	Thu, Mar 27, 2003	18.15	18.23	17.75	18.20
2717	NYSE	OLN	Wed, Mar 26, 2003	18.80	18.80	18.11	18.47
2716	NYSE	OLN	Tue, Mar 25, 2003	18.68	18.84	18.36	18.84
2715	NYSE	OLN	Mon, Mar 24, 2003	18.75	19.04	18.52	18.68
2714	NYSE	OLN	Fri, Mar 21, 2003	18.75	20.00	18.40	19.51
2713	NYSE	OLN	Thu, Mar 20, 2003	17.91	18.48	17.74	18.42
2712	NYSE	OLN	Wed, Mar 19, 2003	17.50	17.97	17.50	17.91
2711	NYSE	OLN	Tue, Mar 18, 2003	17.10	17.55	17.10	17.55
2710	NYSE	OLN	Mon, Mar 17, 2003	16.50	17.13	16.50	17.06
2709	NYSE	OLN	Fri, Mar 14, 2003	16.88	16.88	16.55	16.70
2708	NYSE	OLN	Thu, Mar 13, 2003	16.13	16.97	16.13	16.88
2707	NYSE	OLN	Wed, Mar 12, 2003	16.10	16.19	15.95	16.03
2706	NYSE	OLN	Tue, Mar 11, 2003	16.48	16.58	16.15	16.20
2705	NYSE	OLN	Mon, Mar 10, 2003	16.31	16.53	16.18	16.48
2704	NYSE	OLN	Fri, Mar 7, 2003	16.39	16.65	16.26	16.41
2703	NYSE	OLN	Thu, Mar 6, 2003	16.59	16.59	16.20	16.38
2702	NYSE	OLN	Wed, Mar 5, 2003	16.60	16.61	16.34	16.59
2701	NYSE	OLN	Tue, Mar 4, 2003	16.22	16.85	16.20	16.72
2700	NYSE	OLN	Mon, Mar 3, 2003	16.50	16.69	16.22	16.40
2699	NYSE	OLN	Fri, Feb 28, 2003	16.12	16.72	16.12	16.50
2698	NYSE	OLN	Thu, Feb 27, 2003	15.91	16.44	15.91	16.24
2697	NYSE	OLN	Wed, Feb 26, 2003	15.45	16.10	15.40	15.92
2696	NYSE	OLN	Tue, Feb 25, 2003	15.28	15.68	15.20	15.53
2695	NYSE	OLN	Mon, Feb 24, 2003	15.70	15.70	15.37	15.43
2694	NYSE	OLN	Fri, Feb 21, 2003	15.52	15.70	15.10	15.51
2693	NYSE	OLN	Thu, Feb 20, 2003	15.65	15.65	15.30	15.52
2692	NYSE	OLN	Wed, Feb 19, 2003	15.77	15.86	15.57	15.64
2691	NYSE	OLN	Tue, Feb 18, 2003	15.70	16.08	15.69	15.94
2690	NYSE	OLN	Fri, Feb 14, 2003	15.30	15.60	15.16	15.60
2689	NYSE	OLN	Thu, Feb 13, 2003	15.56	15.56	15.14	15.32
2688	NYSE	OLN	Wed, Feb 12, 2003	15.45	15.92	15.40	15.46
2687	NYSE	OLN	Tue, Feb 11, 2003	15.85	15.92	15.51	15.65
2686	NYSE	OLN	Mon, Feb 10, 2003	15.75	16.07	15.70	15.95
2685	NYSE	OLN	Fri, Feb 7, 2003	16.00	16.07	15.53	15.59
2684	NYSE	OLN	Thu, Feb 6, 2003	15.93	16.05	15.79	15.90
2683	NYSE	OLN	Wed, Feb 5, 2003	16.32	16.68	16.08	16.12
2682	NYSE	OLN	Tue, Feb 4, 2003	16.42	16.42	16.12	16.28
2681	NYSE	OLN	Mon, Feb 3, 2003	16.13	16.43	16.06	16.42
2680	NYSE	OLN	Fri, Jan 31, 2003	15.14	16.31	15.10	16.12
2679	NYSE	OLN	Thu, Jan 30, 2003	15.74	15.76	15.28	15.30
2678	NYSE	OLN	Wed, Jan 29, 2003	15.20	15.85	14.97	15.74
2677	NYSE	OLN	Tue, Jan 28, 2003	15.35	15.56	15.24	15.45
2676	NYSE	OLN	Mon, Jan 27, 2003	15.97	15.97	15.19	15.35
2675	NYSE	OLN	Fri, Jan 24, 2003	16.06	16.20	15.91	16.01
2674	NYSE	OLN	Thu, Jan 23, 2003	15.85	16.12	15.70	16.06
2673	NYSE	OLN	Wed, Jan 22, 2003	16.06	16.06	15.70	15.80
2672	NYSE	OLN	Tue, Jan 21, 2003	16.12	16.12	15.87	15.96
2671	NYSE	OLN	Fri, Jan 17, 2003	16.35	16.38	16.00	16.11
2670	NYSE	OLN	Thu, Jan 16, 2003	16.25	16.43	16.10	16.35
2669	NYSE	OLN	Wed, Jan 15, 2003	16.55	16.60	16.14	16.24
2668	NYSE	OLN	Tue, Jan 14, 2003	16.45	16.68	16.40	16.60
2667	NYSE	OLN	Mon, Jan 13, 2003	16.50	16.60	16.38	16.46
2666	NYSE	OLN	Fri, Jan 10, 2003	16.08	16.50	16.06	16.50
2665	NYSE	OLN	Thu, Jan 9, 2003	15.75	16.28	15.75	16.24
2664	NYSE	OLN	Wed, Jan 8, 2003	16.00	16.04	15.50	15.73
2663	NYSE	OLN	Tue, Jan 7, 2003	16.25	16.25	15.98	16.00
2662	NYSE	OLN	Mon, Jan 6, 2003	16.03	16.35	16.03	16.25
2661	NYSE	OLN	Fri, Jan 3, 2003	16.00	16.05	15.86	15.97
2660	NYSE	OLN	Thu, Jan 2, 2003	15.55	16.00	15.50	16.00
2659	NYSE	OLN	Tue, Dec 31, 2002	15.70	15.85	15.26	15.55
2658	NYSE	OLN	Mon, Dec 30, 2002	15.20	15.74	15.19	15.70
2657	NYSE	OLN	Fri, Dec 27, 2002	15.12	15.25	15.05	15.18
2656	NYSE	OLN	Thu, Dec 26, 2002	15.30	15.40	15.12	15.25
2655	NYSE	OLN	Tue, Dec 24, 2002	15.20	15.25	15.10	15.20
2654	NYSE	OLN	Mon, Dec 23, 2002	15.52	15.65	15.25	15.33
2653	NYSE	OLN	Fri, Dec 20, 2002	15.67	15.80	15.53	15.65
2652	NYSE	OLN	Thu, Dec 19, 2002	15.51	15.74	15.36	15.63
2651	NYSE	OLN	Wed, Dec 18, 2002	15.58	15.70	15.31	15.50
2650	NYSE	OLN	Tue, Dec 17, 2002	15.40	15.70	15.20	15.58
2649	NYSE	OLN	Mon, Dec 16, 2002	15.00	15.56	15.00	15.39
2648	NYSE	OLN	Fri, Dec 13, 2002	15.01	15.09	14.81	14.99
2647	NYSE	OLN	Thu, Dec 12, 2002	15.06	15.14	14.95	15.05
2646	NYSE	OLN	Wed, Dec 11, 2002	14.90	15.18	14.72	15.07
2645	NYSE	OLN	Tue, Dec 10, 2002	14.84	15.07	14.67	14.84
2644	NYSE	OLN	Mon, Dec 9, 2002	15.00	15.13	14.77	14.82
2643	NYSE	OLN	Fri, Dec 6, 2002	14.70	15.12	14.64	15.12
2642	NYSE	OLN	Thu, Dec 5, 2002	14.74	14.96	14.54	14.81
2641	NYSE	OLN	Wed, Dec 4, 2002	14.45	14.95	14.12	14.72
2640	NYSE	OLN	Tue, Dec 3, 2002	15.00	15.00	14.29	14.48
2639	NYSE	OLN	Mon, Dec 2, 2002	15.25	15.43	14.93	15.00
2638	NYSE	OLN	Fri, Nov 29, 2002	15.12	15.19	15.01	15.09
2637	NYSE	OLN	Wed, Nov 27, 2002	14.64	15.27	14.63	15.11
2636	NYSE	OLN	Tue, Nov 26, 2002	14.35	14.61	14.03	14.55
2635	NYSE	OLN	Mon, Nov 25, 2002	14.26	14.28	14.00	14.15
2634	NYSE	OLN	Fri, Nov 22, 2002	14.70	14.70	14.13	14.25
2633	NYSE	OLN	Thu, Nov 21, 2002	14.79	14.79	14.30	14.49
2632	NYSE	OLN	Wed, Nov 20, 2002	14.58	14.79	14.30	14.79
2631	NYSE	OLN	Tue, Nov 19, 2002	14.43	14.68	14.30	14.53
2630	NYSE	OLN	Mon, Nov 18, 2002	14.88	14.94	14.12	14.33
2629	NYSE	OLN	Fri, Nov 15, 2002	14.87	15.25	14.55	14.78
2628	NYSE	OLN	Thu, Nov 14, 2002	14.49	15.08	14.49	14.97
2627	NYSE	OLN	Wed, Nov 13, 2002	14.74	14.97	14.10	14.47
2626	NYSE	OLN	Tue, Nov 12, 2002	14.36	14.85	14.26	14.75
2625	NYSE	OLN	Mon, Nov 11, 2002	14.63	14.68	14.05	14.35
2624	NYSE	OLN	Fri, Nov 8, 2002	15.22	15.30	14.60	14.83
2623	NYSE	OLN	Thu, Nov 7, 2002	15.31	15.60	15.05	15.22
2622	NYSE	OLN	Wed, Nov 6, 2002	14.80	15.71	14.35	15.68
2621	NYSE	OLN	Tue, Nov 5, 2002	15.21	15.24	14.45	14.96
2620	NYSE	OLN	Mon, Nov 4, 2002	14.90	15.07	14.88	14.95
2619	NYSE	OLN	Fri, Nov 1, 2002	15.36	15.74	14.10	14.90
2618	NYSE	OLN	Thu, Oct 31, 2002	16.74	16.82	16.25	16.26
2617	NYSE	OLN	Wed, Oct 30, 2002	16.25	16.45	16.15	16.44
2616	NYSE	OLN	Tue, Oct 29, 2002	16.10	16.30	15.62	16.21
2615	NYSE	OLN	Mon, Oct 28, 2002	16.30	16.58	15.96	16.20
2614	NYSE	OLN	Fri, Oct 25, 2002	15.95	16.30	15.49	16.26
2613	NYSE	OLN	Thu, Oct 24, 2002	16.80	16.81	15.99	16.11
2612	NYSE	OLN	Wed, Oct 23, 2002	16.52	16.80	16.25	16.80
2611	NYSE	OLN	Tue, Oct 22, 2002	16.68	16.97	16.55	16.57
2610	NYSE	OLN	Mon, Oct 21, 2002	16.45	16.88	16.40	16.88
2609	NYSE	OLN	Fri, Oct 18, 2002	16.81	16.82	16.43	16.45
2608	NYSE	OLN	Thu, Oct 17, 2002	16.94	17.06	16.73	16.83
2607	NYSE	OLN	Wed, Oct 16, 2002	16.80	16.81	16.20	16.42
2606	NYSE	OLN	Tue, Oct 15, 2002	15.54	17.00	15.53	17.00
2605	NYSE	OLN	Mon, Oct 14, 2002	15.30	15.35	15.06	15.34
2604	NYSE	OLN	Fri, Oct 11, 2002	14.35	15.55	14.35	15.33
2603	NYSE	OLN	Thu, Oct 10, 2002	14.02	14.68	13.95	14.15
2602	NYSE	OLN	Wed, Oct 9, 2002	14.50	14.98	13.90	14.01
2601	NYSE	OLN	Tue, Oct 8, 2002	14.78	15.19	14.40	14.82
2600	NYSE	OLN	Mon, Oct 7, 2002	15.10	15.61	14.92	15.02
2599	NYSE	OLN	Fri, Oct 4, 2002	15.68	15.76	15.10	15.33
2598	NYSE	OLN	Thu, Oct 3, 2002	15.69	16.24	15.55	15.68
2597	NYSE	OLN	Wed, Oct 2, 2002	16.70	16.70	15.85	15.89
2596	NYSE	OLN	Tue, Oct 1, 2002	16.28	16.98	16.00	16.95
2595	NYSE	OLN	Mon, Sep 30, 2002	15.87	16.40	15.66	16.38
2594	NYSE	OLN	Fri, Sep 27, 2002	16.85	17.03	16.15	16.17
2593	NYSE	OLN	Thu, Sep 26, 2002	16.48	17.15	16.45	16.69
2592	NYSE	OLN	Wed, Sep 25, 2002	15.95	16.49	15.95	16.48
2591	NYSE	OLN	Tue, Sep 24, 2002	16.80	16.81	15.59	15.70
2590	NYSE	OLN	Mon, Sep 23, 2002	17.55	17.55	16.95	17.11
2589	NYSE	OLN	Fri, Sep 20, 2002	17.50	17.75	17.14	17.55
2588	NYSE	OLN	Thu, Sep 19, 2002	17.03	17.31	16.87	17.00
2587	NYSE	OLN	Wed, Sep 18, 2002	17.90	17.96	16.75	17.07
2586	NYSE	OLN	Tue, Sep 17, 2002	18.46	18.49	18.05	18.15
2585	NYSE	OLN	Mon, Sep 16, 2002	18.33	18.50	18.14	18.44
2584	NYSE	OLN	Fri, Sep 13, 2002	18.28	18.56	18.00	18.56
2583	NYSE	OLN	Thu, Sep 12, 2002	18.54	18.54	18.20	18.37
2582	NYSE	OLN	Wed, Sep 11, 2002	18.50	18.78	18.49	18.59
2581	NYSE	OLN	Tue, Sep 10, 2002	18.50	18.63	18.25	18.42
2580	NYSE	OLN	Mon, Sep 9, 2002	18.40	18.50	18.15	18.39
2579	NYSE	OLN	Fri, Sep 6, 2002	17.77	18.92	17.77	18.60
2578	NYSE	OLN	Thu, Sep 5, 2002	18.40	18.48	17.70	17.77
2577	NYSE	OLN	Wed, Sep 4, 2002	18.35	18.57	18.11	18.57
2576	NYSE	OLN	Tue, Sep 3, 2002	18.90	18.90	18.13	18.34
2575	NYSE	OLN	Fri, Aug 30, 2002	18.20	19.40	18.10	19.00
2574	NYSE	OLN	Thu, Aug 29, 2002	18.20	18.65	18.01	18.27
2573	NYSE	OLN	Wed, Aug 28, 2002	18.51	18.56	18.00	18.00
2572	NYSE	OLN	Tue, Aug 27, 2002	18.80	18.85	18.51	18.51
2571	NYSE	OLN	Mon, Aug 26, 2002	18.60	18.85	18.50	18.70
2570	NYSE	OLN	Fri, Aug 23, 2002	18.92	18.95	18.56	18.56
2569	NYSE	OLN	Thu, Aug 22, 2002	19.16	19.22	18.85	18.95
2568	NYSE	OLN	Wed, Aug 21, 2002	18.82	19.20	18.82	19.15
2567	NYSE	OLN	Tue, Aug 20, 2002	19.00	19.15	18.80	18.80
2566	NYSE	OLN	Mon, Aug 19, 2002	19.00	19.50	19.00	19.07
2565	NYSE	OLN	Fri, Aug 16, 2002	18.74	19.25	18.74	19.05
2564	NYSE	OLN	Thu, Aug 15, 2002	18.62	18.94	18.45	18.73
2563	NYSE	OLN	Wed, Aug 14, 2002	18.13	18.62	17.80	18.62
2562	NYSE	OLN	Tue, Aug 13, 2002	18.35	18.65	18.12	18.13
2561	NYSE	OLN	Mon, Aug 12, 2002	18.40	18.65	18.01	18.49
2560	NYSE	OLN	Fri, Aug 9, 2002	18.55	18.94	18.30	18.67
2559	NYSE	OLN	Thu, Aug 8, 2002	17.85	18.62	17.85	18.45
2558	NYSE	OLN	Wed, Aug 7, 2002	18.40	18.40	17.67	17.85
2557	NYSE	OLN	Tue, Aug 6, 2002	17.43	18.00	17.42	18.00
2556	NYSE	OLN	Mon, Aug 5, 2002	17.61	17.93	17.15	17.18
2555	NYSE	OLN	Fri, Aug 2, 2002	18.65	18.69	17.58	17.61
2554	NYSE	OLN	Thu, Aug 1, 2002	18.55	18.90	18.39	18.68
2553	NYSE	OLN	Wed, Jul 31, 2002	18.75	19.00	18.40	18.55
2552	NYSE	OLN	Tue, Jul 30, 2002	19.35	19.36	18.10	18.78
2551	NYSE	OLN	Mon, Jul 29, 2002	18.62	19.42	18.62	19.31
2550	NYSE	OLN	Fri, Jul 26, 2002	19.15	19.15	17.89	18.60
2549	NYSE	OLN	Thu, Jul 25, 2002	18.70	19.40	18.30	19.15
2548	NYSE	OLN	Wed, Jul 24, 2002	17.95	19.03	17.30	19.02
2547	NYSE	OLN	Tue, Jul 23, 2002	17.95	18.46	17.70	18.08
2546	NYSE	OLN	Mon, Jul 22, 2002	19.09	19.61	17.80	18.17
2545	NYSE	OLN	Fri, Jul 19, 2002	20.00	20.16	19.00	19.34
2544	NYSE	OLN	Thu, Jul 18, 2002	20.63	21.10	20.08	20.08
2543	NYSE	OLN	Wed, Jul 17, 2002	20.70	20.80	20.20	20.40
2542	NYSE	OLN	Tue, Jul 16, 2002	19.94	20.70	19.70	20.29
2541	NYSE	OLN	Mon, Jul 15, 2002	21.24	21.24	18.90	19.94
2540	NYSE	OLN	Fri, Jul 12, 2002	21.13	21.32	20.65	21.26
2539	NYSE	OLN	Thu, Jul 11, 2002	20.88	21.58	20.60	21.12
2538	NYSE	OLN	Wed, Jul 10, 2002	22.00	22.00	20.71	20.89
2537	NYSE	OLN	Tue, Jul 9, 2002	22.00	22.60	21.56	22.06
2536	NYSE	OLN	Mon, Jul 8, 2002	21.95	22.51	21.95	22.15
2535	NYSE	OLN	Fri, Jul 5, 2002	21.49	22.00	21.49	21.95
2534	NYSE	OLN	Wed, Jul 3, 2002	21.31	21.49	20.50	21.48
2533	NYSE	OLN	Tue, Jul 2, 2002	21.70	21.70	20.70	21.31
2532	NYSE	OLN	Mon, Jul 1, 2002	22.15	22.15	21.41	21.78
2531	NYSE	OLN	Fri, Jun 28, 2002	21.39	22.25	21.31	22.15
2530	NYSE	OLN	Thu, Jun 27, 2002	20.94	21.38	20.72	21.19
2529	NYSE	OLN	Wed, Jun 26, 2002	20.84	21.04	20.41	20.92
2528	NYSE	OLN	Tue, Jun 25, 2002	21.17	21.60	20.90	21.09
2527	NYSE	OLN	Mon, Jun 24, 2002	20.59	21.59	20.52	21.17
2526	NYSE	OLN	Fri, Jun 21, 2002	20.83	20.84	20.45	20.59
2525	NYSE	OLN	Thu, Jun 20, 2002	20.25	21.02	20.11	20.75
2524	NYSE	OLN	Wed, Jun 19, 2002	20.74	21.13	20.15	20.15
2523	NYSE	OLN	Tue, Jun 18, 2002	20.20	20.80	20.05	20.74
2522	NYSE	OLN	Mon, Jun 17, 2002	20.19	20.20	19.73	20.20
2521	NYSE	OLN	Fri, Jun 14, 2002	20.00	20.24	19.70	20.19
2520	NYSE	OLN	Thu, Jun 13, 2002	19.93	20.25	19.88	20.10
2519	NYSE	OLN	Wed, Jun 12, 2002	20.01	20.10	19.90	20.03
2518	NYSE	OLN	Tue, Jun 11, 2002	19.90	20.50	19.90	20.08
2517	NYSE	OLN	Mon, Jun 10, 2002	19.31	19.95	19.12	19.75
2516	NYSE	OLN	Fri, Jun 7, 2002	18.85	19.50	18.85	19.30
2515	NYSE	OLN	Thu, Jun 6, 2002	19.20	19.20	18.59	18.93
2514	NYSE	OLN	Wed, Jun 5, 2002	18.72	19.20	18.72	19.20
2513	NYSE	OLN	Tue, Jun 4, 2002	19.12	19.20	18.82	18.94
2512	NYSE	OLN	Mon, Jun 3, 2002	19.45	19.65	19.18	19.28
2511	NYSE	OLN	Fri, May 31, 2002	19.31	20.40	19.31	19.68
2510	NYSE	OLN	Thu, May 30, 2002	19.05	19.49	19.00	19.45
2509	NYSE	OLN	Wed, May 29, 2002	18.92	19.15	18.83	19.15
2508	NYSE	OLN	Tue, May 28, 2002	19.20	19.20	18.59	18.95
2507	NYSE	OLN	Fri, May 24, 2002	18.55	19.04	18.55	18.97
2506	NYSE	OLN	Thu, May 23, 2002	18.68	18.84	18.50	18.77
2505	NYSE	OLN	Wed, May 22, 2002	18.14	18.82	18.14	18.68
2504	NYSE	OLN	Tue, May 21, 2002	18.50	18.59	18.14	18.24
2503	NYSE	OLN	Mon, May 20, 2002	18.42	18.79	18.35	18.45
2502	NYSE	OLN	Fri, May 17, 2002	18.05	18.66	18.05	18.65
2501	NYSE	OLN	Thu, May 16, 2002	18.10	18.38	18.10	18.13
2500	NYSE	OLN	Wed, May 15, 2002	18.29	18.41	18.16	18.33
2499	NYSE	OLN	Tue, May 14, 2002	18.35	18.45	18.15	18.28
2498	NYSE	OLN	Mon, May 13, 2002	18.06	18.15	18.01	18.10
2497	NYSE	OLN	Fri, May 10, 2002	17.87	18.25	17.87	18.05
2496	NYSE	OLN	Thu, May 9, 2002	18.35	18.50	18.00	18.09
2495	NYSE	OLN	Wed, May 8, 2002	18.05	18.75	18.05	18.35
2494	NYSE	OLN	Tue, May 7, 2002	18.09	18.28	17.87	18.00
2493	NYSE	OLN	Mon, May 6, 2002	18.88	19.00	18.06	18.08
2492	NYSE	OLN	Fri, May 3, 2002	18.00	18.74	17.90	18.63
2491	NYSE	OLN	Thu, May 2, 2002	17.85	18.14	17.85	17.96
2490	NYSE	OLN	Wed, May 1, 2002	18.21	18.43	17.71	17.99
2489	NYSE	OLN	Tue, Apr 30, 2002	17.54	18.21	17.54	18.21
2488	NYSE	OLN	Mon, Apr 29, 2002	17.40	17.54	17.21	17.54
2487	NYSE	OLN	Fri, Apr 26, 2002	17.20	17.70	17.16	17.29
2486	NYSE	OLN	Thu, Apr 25, 2002	17.45	17.55	17.05	17.11
2485	NYSE	OLN	Wed, Apr 24, 2002	17.45	17.90	17.10	17.20
2484	NYSE	OLN	Tue, Apr 23, 2002	17.41	17.75	17.41	17.53
2483	NYSE	OLN	Mon, Apr 22, 2002	18.28	18.28	17.50	17.66
2482	NYSE	OLN	Fri, Apr 19, 2002	18.48	18.48	18.13	18.28
2481	NYSE	OLN	Thu, Apr 18, 2002	18.98	19.00	18.44	18.73
2480	NYSE	OLN	Wed, Apr 17, 2002	18.95	19.30	18.80	19.20
2479	NYSE	OLN	Tue, Apr 16, 2002	18.17	19.08	18.15	19.06
2478	NYSE	OLN	Mon, Apr 15, 2002	18.51	18.60	18.18	18.39
2477	NYSE	OLN	Fri, Apr 12, 2002	18.45	18.79	18.13	18.76
2476	NYSE	OLN	Thu, Apr 11, 2002	18.34	18.80	18.34	18.60
2475	NYSE	OLN	Wed, Apr 10, 2002	17.77	18.73	17.77	18.60
2474	NYSE	OLN	Tue, Apr 9, 2002	17.80	18.02	17.80	18.00
2473	NYSE	OLN	Mon, Apr 8, 2002	17.35	18.13	17.30	18.00
2472	NYSE	OLN	Fri, Apr 5, 2002	17.35	17.78	17.35	17.60
2471	NYSE	OLN	Thu, Apr 4, 2002	17.70	17.70	16.98	17.36
2470	NYSE	OLN	Wed, Apr 3, 2002	17.90	18.24	17.57	17.61
2469	NYSE	OLN	Tue, Apr 2, 2002	18.25	18.39	18.09	18.14
2468	NYSE	OLN	Mon, Apr 1, 2002	18.55	18.63	18.27	18.50
2467	NYSE	OLN	Thu, Mar 28, 2002	18.35	18.80	18.32	18.80
2466	NYSE	OLN	Wed, Mar 27, 2002	18.25	18.48	18.24	18.39
2465	NYSE	OLN	Tue, Mar 26, 2002	17.40	18.15	17.40	18.15
2464	NYSE	OLN	Mon, Mar 25, 2002	17.55	17.55	17.32	17.53
2463	NYSE	OLN	Fri, Mar 22, 2002	17.86	17.96	17.53	17.63
2462	NYSE	OLN	Thu, Mar 21, 2002	17.95	18.12	17.31	18.01
2461	NYSE	OLN	Wed, Mar 20, 2002	18.05	18.20	17.85	18.02
2460	NYSE	OLN	Tue, Mar 19, 2002	18.18	18.28	17.94	18.28
2459	NYSE	OLN	Mon, Mar 18, 2002	18.41	18.41	18.03	18.28
2458	NYSE	OLN	Fri, Mar 15, 2002	17.35	18.50	17.35	18.40
2457	NYSE	OLN	Thu, Mar 14, 2002	17.45	18.09	17.45	18.00
2456	NYSE	OLN	Wed, Mar 13, 2002	17.70	17.74	17.34	17.65
2455	NYSE	OLN	Tue, Mar 12, 2002	17.50	17.71	17.44	17.61
2454	NYSE	OLN	Mon, Mar 11, 2002	17.25	17.60	17.24	17.60
2453	NYSE	OLN	Fri, Mar 8, 2002	17.60	17.77	17.10	17.35
2452	NYSE	OLN	Thu, Mar 7, 2002	17.76	17.85	17.27	17.60
2451	NYSE	OLN	Wed, Mar 6, 2002	18.00	18.00	17.05	17.70
2450	NYSE	OLN	Tue, Mar 5, 2002	17.68	18.23	17.61	18.20
2449	NYSE	OLN	Mon, Mar 4, 2002	17.38	17.74	17.33	17.69
2448	NYSE	OLN	Fri, Mar 1, 2002	17.10	17.37	17.00	17.17
2447	NYSE	OLN	Thu, Feb 28, 2002	16.75	17.24	16.75	16.89
2446	NYSE	OLN	Wed, Feb 27, 2002	16.88	17.10	16.75	16.95
2445	NYSE	OLN	Tue, Feb 26, 2002	16.74	17.15	16.70	17.11
2444	NYSE	OLN	Mon, Feb 25, 2002	16.55	16.70	16.05	16.64
2443	NYSE	OLN	Fri, Feb 22, 2002	16.40	17.05	16.40	16.75
2442	NYSE	OLN	Thu, Feb 21, 2002	16.64	16.90	16.37	16.44
2441	NYSE	OLN	Wed, Feb 20, 2002	16.09	16.87	16.03	16.87
2440	NYSE	OLN	Tue, Feb 19, 2002	16.05	16.43	16.00	16.32
2439	NYSE	OLN	Fri, Feb 15, 2002	15.80	16.85	15.80	16.49
2438	NYSE	OLN	Thu, Feb 14, 2002	16.00	16.32	15.88	16.00
2437	NYSE	OLN	Wed, Feb 13, 2002	15.82	16.40	15.80	16.22
2436	NYSE	OLN	Tue, Feb 12, 2002	15.75	16.12	15.57	16.03
2435	NYSE	OLN	Mon, Feb 11, 2002	15.51	16.30	15.40	16.10
2434	NYSE	OLN	Fri, Feb 8, 2002	14.85	15.27	14.83	15.26
2433	NYSE	OLN	Thu, Feb 7, 2002	14.85	15.29	14.60	14.91
2432	NYSE	OLN	Wed, Feb 6, 2002	14.28	15.17	14.28	15.12
2431	NYSE	OLN	Tue, Feb 5, 2002	14.50	15.33	14.25	14.28
2430	NYSE	OLN	Mon, Feb 4, 2002	14.50	15.00	14.50	14.86
2429	NYSE	OLN	Fri, Feb 1, 2002	14.64	15.02	14.31	15.00
2428	NYSE	OLN	Thu, Jan 31, 2002	14.20	14.60	14.20	14.39
2427	NYSE	OLN	Wed, Jan 30, 2002	14.75	14.91	14.26	14.40
2426	NYSE	OLN	Tue, Jan 29, 2002	14.80	14.90	14.45	14.53
2425	NYSE	OLN	Mon, Jan 28, 2002	15.45	15.45	14.90	15.20
2424	NYSE	OLN	Fri, Jan 25, 2002	15.13	15.39	14.85	15.22
2423	NYSE	OLN	Thu, Jan 24, 2002	14.65	15.00	14.60	14.91
2422	NYSE	OLN	Wed, Jan 23, 2002	14.15	14.76	14.10	14.75
2421	NYSE	OLN	Tue, Jan 22, 2002	13.90	14.50	13.85	14.27
2420	NYSE	OLN	Fri, Jan 18, 2002	14.52	14.70	14.05	14.05
2419	NYSE	OLN	Thu, Jan 17, 2002	14.53	14.64	14.31	14.62
2418	NYSE	OLN	Wed, Jan 16, 2002	14.70	14.75	14.35	14.52
2417	NYSE	OLN	Tue, Jan 15, 2002	14.97	15.11	14.70	15.09
2416	NYSE	OLN	Mon, Jan 14, 2002	15.50	15.62	15.14	15.20
2415	NYSE	OLN	Fri, Jan 11, 2002	15.73	15.85	15.46	15.46
2414	NYSE	OLN	Thu, Jan 10, 2002	16.17	16.65	15.76	15.77
2413	NYSE	OLN	Wed, Jan 9, 2002	16.10	16.65	16.10	16.37
2412	NYSE	OLN	Tue, Jan 8, 2002	16.00	16.08	15.52	16.05
2411	NYSE	OLN	Mon, Jan 7, 2002	17.17	17.18	16.10	16.12
2410	NYSE	OLN	Fri, Jan 4, 2002	16.20	17.41	15.15	17.18
2409	NYSE	OLN	Thu, Jan 3, 2002	15.70	16.45	15.70	16.43
2408	NYSE	OLN	Wed, Jan 2, 2002	16.34	16.39	15.25	15.70
2407	NYSE	OLN	Mon, Dec 31, 2001	16.25	16.59	16.01	16.14
2406	NYSE	OLN	Fri, Dec 28, 2001	16.14	16.49	16.14	16.47
2405	NYSE	OLN	Thu, Dec 27, 2001	16.16	16.40	16.01	16.34
2404	NYSE	OLN	Wed, Dec 26, 2001	15.99	16.50	15.90	16.26
2403	NYSE	OLN	Mon, Dec 24, 2001	15.51	15.92	15.51	15.92
2402	NYSE	OLN	Fri, Dec 21, 2001	15.50	15.76	15.50	15.71
2401	NYSE	OLN	Thu, Dec 20, 2001	15.82	15.96	15.25	15.56
2400	NYSE	OLN	Wed, Dec 19, 2001	15.94	15.94	15.30	15.62
2399	NYSE	OLN	Tue, Dec 18, 2001	16.00	16.10	15.70	15.84
2398	NYSE	OLN	Mon, Dec 17, 2001	15.70	15.87	15.67	15.77
2397	NYSE	OLN	Fri, Dec 14, 2001	15.60	15.76	15.30	15.59
2396	NYSE	OLN	Thu, Dec 13, 2001	15.75	15.85	15.53	15.54
2395	NYSE	OLN	Wed, Dec 12, 2001	15.77	15.97	15.75	15.97
2394	NYSE	OLN	Tue, Dec 11, 2001	15.79	16.09	15.79	16.00
2393	NYSE	OLN	Mon, Dec 10, 2001	16.15	16.35	15.65	15.89
2392	NYSE	OLN	Fri, Dec 7, 2001	16.30	16.34	16.01	16.25
2391	NYSE	OLN	Thu, Dec 6, 2001	16.67	16.67	16.35	16.48
2390	NYSE	OLN	Wed, Dec 5, 2001	16.37	16.80	16.36	16.67
2389	NYSE	OLN	Tue, Dec 4, 2001	16.48	16.50	16.10	16.37
2388	NYSE	OLN	Mon, Dec 3, 2001	16.42	16.43	16.09	16.23
2387	NYSE	OLN	Fri, Nov 30, 2001	16.48	17.25	16.48	16.52
2386	NYSE	OLN	Thu, Nov 29, 2001	16.27	16.85	16.20	16.68
2385	NYSE	OLN	Wed, Nov 28, 2001	16.60	16.70	16.20	16.28
2384	NYSE	OLN	Tue, Nov 27, 2001	16.90	16.90	16.30	16.36
2383	NYSE	OLN	Mon, Nov 26, 2001	16.80	17.06	16.65	16.71
2382	NYSE	OLN	Fri, Nov 23, 2001	16.70	17.08	16.46	17.00
2381	NYSE	OLN	Wed, Nov 21, 2001	16.70	16.99	16.51	16.89
2380	NYSE	OLN	Tue, Nov 20, 2001	16.62	17.05	16.53	16.81
2379	NYSE	OLN	Mon, Nov 19, 2001	16.70	17.10	16.60	16.62
2378	NYSE	OLN	Fri, Nov 16, 2001	16.55	17.08	16.55	16.70
2377	NYSE	OLN	Thu, Nov 15, 2001	16.36	16.68	16.35	16.55
2376	NYSE	OLN	Wed, Nov 14, 2001	16.50	16.60	16.06	16.36
2375	NYSE	OLN	Tue, Nov 13, 2001	14.52	15.47	14.52	15.10
2374	NYSE	OLN	Mon, Nov 12, 2001	14.70	14.78	14.53	14.56
2373	NYSE	OLN	Fri, Nov 9, 2001	14.60	14.85	14.52	14.52
2372	NYSE	OLN	Thu, Nov 8, 2001	14.64	14.75	14.52	14.58
2371	NYSE	OLN	Wed, Nov 7, 2001	14.50	14.96	14.50	14.74
2370	NYSE	OLN	Tue, Nov 6, 2001	15.00	15.00	14.55	15.00
2369	NYSE	OLN	Mon, Nov 5, 2001	14.55	14.74	14.53	14.60
2368	NYSE	OLN	Fri, Nov 2, 2001	14.33	14.81	14.30	14.63
2367	NYSE	OLN	Thu, Nov 1, 2001	14.90	14.90	14.50	14.56
2366	NYSE	OLN	Wed, Oct 31, 2001	14.88	15.05	14.75	14.98
2365	NYSE	OLN	Tue, Oct 30, 2001	15.20	15.20	14.70	14.84
2364	NYSE	OLN	Mon, Oct 29, 2001	15.24	15.24	14.85	15.05
2363	NYSE	OLN	Fri, Oct 26, 2001	14.00	15.20	14.00	15.04
2362	NYSE	OLN	Thu, Oct 25, 2001	16.03	16.03	15.26	15.33
2361	NYSE	OLN	Wed, Oct 24, 2001	16.02	16.24	15.99	16.15
2360	NYSE	OLN	Tue, Oct 23, 2001	15.98	16.19	15.74	16.12
2359	NYSE	OLN	Mon, Oct 22, 2001	14.91	15.59	14.81	15.58
2358	NYSE	OLN	Fri, Oct 19, 2001	14.85	15.22	14.60	14.61
2357	NYSE	OLN	Thu, Oct 18, 2001	13.40	15.10	13.35	14.60
2356	NYSE	OLN	Wed, Oct 17, 2001	12.55	12.84	12.55	12.72
2355	NYSE	OLN	Tue, Oct 16, 2001	12.60	12.70	12.54	12.60
2354	NYSE	OLN	Mon, Oct 15, 2001	12.59	12.79	12.50	12.60
2353	NYSE	OLN	Fri, Oct 12, 2001	13.05	13.15	12.69	12.79
2352	NYSE	OLN	Thu, Oct 11, 2001	13.35	13.80	13.17	13.21
2351	NYSE	OLN	Wed, Oct 10, 2001	12.31	12.75	12.20	12.45
2350	NYSE	OLN	Tue, Oct 9, 2001	12.70	12.75	12.05	12.21
2349	NYSE	OLN	Mon, Oct 8, 2001	13.27	13.27	12.75	12.80
2348	NYSE	OLN	Fri, Oct 5, 2001	12.80	13.37	12.62	13.26
2347	NYSE	OLN	Thu, Oct 4, 2001	13.34	13.36	12.70	12.99
2346	NYSE	OLN	Wed, Oct 3, 2001	13.79	13.79	13.30	13.59
2345	NYSE	OLN	Tue, Oct 2, 2001	14.64	14.85	14.14	14.29
2344	NYSE	OLN	Mon, Oct 1, 2001	14.70	14.85	14.21	14.82
2343	NYSE	OLN	Fri, Sep 28, 2001	14.00	14.85	14.00	14.70
2342	NYSE	OLN	Thu, Sep 27, 2001	15.08	15.18	14.74	14.84
2341	NYSE	OLN	Wed, Sep 26, 2001	14.63	15.50	14.63	15.18
2340	NYSE	OLN	Tue, Sep 25, 2001	15.00	15.00	14.40	14.88
2339	NYSE	OLN	Mon, Sep 24, 2001	14.30	15.10	14.30	15.00
2338	NYSE	OLN	Fri, Sep 21, 2001	13.84	14.29	13.30	14.00
2337	NYSE	OLN	Thu, Sep 20, 2001	15.14	15.15	13.60	14.14
2336	NYSE	OLN	Wed, Sep 19, 2001	16.08	16.18	14.45	15.14
2335	NYSE	OLN	Tue, Sep 18, 2001	15.51	16.42	15.35	15.88
2334	NYSE	OLN	Mon, Sep 17, 2001	15.95	16.20	15.10	15.11
2333	NYSE	OLN	Mon, Sep 10, 2001	17.07	17.07	16.41	16.55
2332	NYSE	OLN	Fri, Sep 7, 2001	16.95	17.00	16.76	16.77
2331	NYSE	OLN	Thu, Sep 6, 2001	16.95	17.02	16.90	16.91
2330	NYSE	OLN	Wed, Sep 5, 2001	16.77	17.14	16.77	17.02
2329	NYSE	OLN	Tue, Sep 4, 2001	16.80	17.01	16.50	16.87
2328	NYSE	OLN	Fri, Aug 31, 2001	16.12	16.65	16.10	16.56
2327	NYSE	OLN	Thu, Aug 30, 2001	16.41	16.59	16.21	16.32
2326	NYSE	OLN	Wed, Aug 29, 2001	16.52	16.67	16.45	16.50
2325	NYSE	OLN	Tue, Aug 28, 2001	16.41	16.65	16.41	16.59
2324	NYSE	OLN	Mon, Aug 27, 2001	16.60	16.60	16.36	16.46
2323	NYSE	OLN	Fri, Aug 24, 2001	16.00	16.37	16.00	16.37
2322	NYSE	OLN	Thu, Aug 23, 2001	16.10	16.15	15.83	16.00
2321	NYSE	OLN	Wed, Aug 22, 2001	15.84	16.20	15.65	16.05
2320	NYSE	OLN	Tue, Aug 21, 2001	15.90	16.37	15.70	15.74
2319	NYSE	OLN	Mon, Aug 20, 2001	16.00	16.00	15.51	15.85
2318	NYSE	OLN	Fri, Aug 17, 2001	16.00	16.00	15.71	15.78
2317	NYSE	OLN	Thu, Aug 16, 2001	15.50	16.04	15.50	15.82
2316	NYSE	OLN	Wed, Aug 15, 2001	16.10	16.10	15.70	15.75
2315	NYSE	OLN	Tue, Aug 14, 2001	15.80	16.18	15.78	15.98
2314	NYSE	OLN	Mon, Aug 13, 2001	15.85	16.10	15.85	16.01
2313	NYSE	OLN	Fri, Aug 10, 2001	15.50	16.06	15.32	15.90
2312	NYSE	OLN	Thu, Aug 9, 2001	15.90	15.92	15.40	15.41
2311	NYSE	OLN	Wed, Aug 8, 2001	16.19	16.40	15.98	16.00
2310	NYSE	OLN	Tue, Aug 7, 2001	16.83	16.83	16.40	16.44
2309	NYSE	OLN	Mon, Aug 6, 2001	16.52	17.00	16.50	16.59
2308	NYSE	OLN	Fri, Aug 3, 2001	16.85	16.90	16.48	16.76
2307	NYSE	OLN	Thu, Aug 2, 2001	16.70	17.25	16.65	17.07
2306	NYSE	OLN	Wed, Aug 1, 2001	16.62	17.05	16.62	16.94
2305	NYSE	OLN	Tue, Jul 31, 2001	17.05	17.10	16.70	16.87
2304	NYSE	OLN	Mon, Jul 30, 2001	16.75	16.81	16.20	16.81
2303	NYSE	OLN	Fri, Jul 27, 2001	16.60	16.85	16.50	16.67
2302	NYSE	OLN	Thu, Jul 26, 2001	16.43	16.93	16.43	16.79
2301	NYSE	OLN	Wed, Jul 25, 2001	16.50	17.10	16.50	17.03
2300	NYSE	OLN	Tue, Jul 24, 2001	17.40	17.40	16.50	16.69
2299	NYSE	OLN	Mon, Jul 23, 2001	17.90	17.90	17.20	17.32
2298	NYSE	OLN	Fri, Jul 20, 2001	17.70	18.00	17.34	17.91
2297	NYSE	OLN	Thu, Jul 19, 2001	17.00	17.75	17.00	17.75
2296	NYSE	OLN	Wed, Jul 18, 2001	17.29	17.33	17.00	17.18
2295	NYSE	OLN	Tue, Jul 17, 2001	17.20	17.34	16.76	17.28
2294	NYSE	OLN	Mon, Jul 16, 2001	16.85	17.00	16.76	16.98
2293	NYSE	OLN	Fri, Jul 13, 2001	17.10	17.39	16.78	16.84
2292	NYSE	OLN	Thu, Jul 12, 2001	17.12	17.55	16.95	17.20
2291	NYSE	OLN	Wed, Jul 11, 2001	17.02	17.50	16.83	16.90
2290	NYSE	OLN	Tue, Jul 10, 2001	17.05	17.22	17.00	17.08
2289	NYSE	OLN	Mon, Jul 9, 2001	17.35	17.35	16.99	17.14
2288	NYSE	OLN	Fri, Jul 6, 2001	17.15	17.15	16.95	16.95
2287	NYSE	OLN	Thu, Jul 5, 2001	16.96	17.35	16.96	17.07
2286	NYSE	OLN	Tue, Jul 3, 2001	17.32	17.32	17.10	17.16
2285	NYSE	OLN	Mon, Jul 2, 2001	17.20	17.50	16.91	17.42
2284	NYSE	OLN	Fri, Jun 29, 2001	17.29	17.39	16.72	16.99
2283	NYSE	OLN	Thu, Jun 28, 2001	17.20	17.40	16.80	17.09
2282	NYSE	OLN	Wed, Jun 27, 2001	16.25	16.89	16.20	16.76
2281	NYSE	OLN	Tue, Jun 26, 2001	15.00	16.37	15.00	16.25
2280	NYSE	OLN	Mon, Jun 25, 2001	16.22	16.45	15.75	15.90
2279	NYSE	OLN	Fri, Jun 22, 2001	17.45	17.46	16.56	16.57
2278	NYSE	OLN	Thu, Jun 21, 2001	17.22	17.70	17.22	17.55
2277	NYSE	OLN	Wed, Jun 20, 2001	18.00	18.22	17.50	17.62
2276	NYSE	OLN	Tue, Jun 19, 2001	18.30	18.40	18.12	18.20
2275	NYSE	OLN	Mon, Jun 18, 2001	17.90	18.28	17.90	18.20
2274	NYSE	OLN	Fri, Jun 15, 2001	18.20	18.41	18.05	18.05
2273	NYSE	OLN	Thu, Jun 14, 2001	18.50	18.50	18.30	18.44
2272	NYSE	OLN	Wed, Jun 13, 2001	18.57	18.70	18.52	18.66
2271	NYSE	OLN	Tue, Jun 12, 2001	18.52	18.75	18.30	18.55
2270	NYSE	OLN	Mon, Jun 11, 2001	18.43	18.76	18.43	18.52
2269	NYSE	OLN	Fri, Jun 8, 2001	18.75	18.78	18.63	18.63
2268	NYSE	OLN	Thu, Jun 7, 2001	18.80	19.10	18.70	18.78
2267	NYSE	OLN	Wed, Jun 6, 2001	18.80	19.13	18.80	19.00
2266	NYSE	OLN	Tue, Jun 5, 2001	18.60	19.23	18.57	19.00
2265	NYSE	OLN	Mon, Jun 4, 2001	19.00	19.00	18.55	18.80
2264	NYSE	OLN	Fri, Jun 1, 2001	18.60	18.80	18.38	18.70
2263	NYSE	OLN	Thu, May 31, 2001	18.17	18.87	18.17	18.81
2262	NYSE	OLN	Wed, May 30, 2001	18.55	18.59	18.22	18.27
2261	NYSE	OLN	Tue, May 29, 2001	18.79	18.80	18.50	18.56
2260	NYSE	OLN	Fri, May 25, 2001	18.55	19.00	18.55	18.79
2259	NYSE	OLN	Thu, May 24, 2001	18.76	19.00	18.60	18.92
2258	NYSE	OLN	Wed, May 23, 2001	19.39	19.39	18.77	18.94
2257	NYSE	OLN	Tue, May 22, 2001	18.77	19.24	18.76	19.09
2256	NYSE	OLN	Mon, May 21, 2001	18.90	19.00	18.78	19.00
2255	NYSE	OLN	Fri, May 18, 2001	18.80	19.10	18.80	18.90
2254	NYSE	OLN	Thu, May 17, 2001	19.39	19.62	19.00	19.02
2253	NYSE	OLN	Wed, May 16, 2001	18.83	19.73	18.67	19.64
2252	NYSE	OLN	Tue, May 15, 2001	18.45	18.70	18.40	18.60
2251	NYSE	OLN	Mon, May 14, 2001	18.15	18.61	18.04	18.61
2250	NYSE	OLN	Fri, May 11, 2001	18.27	18.40	18.15	18.35
2249	NYSE	OLN	Thu, May 10, 2001	18.25	18.30	18.10	18.27
2248	NYSE	OLN	Wed, May 9, 2001	18.27	18.69	18.05	18.49
2247	NYSE	OLN	Tue, May 8, 2001	18.40	18.40	17.90	18.03
2246	NYSE	OLN	Mon, May 7, 2001	18.64	18.74	18.11	18.65
2245	NYSE	OLN	Fri, May 4, 2001	18.60	18.89	18.20	18.89
2244	NYSE	OLN	Thu, May 3, 2001	18.74	18.90	18.61	18.61
2243	NYSE	OLN	Wed, May 2, 2001	18.90	19.26	18.53	19.01
2242	NYSE	OLN	Tue, May 1, 2001	19.05	19.05	18.36	18.80
2241	NYSE	OLN	Mon, Apr 30, 2001	18.00	19.15	17.93	18.95
2240	NYSE	OLN	Fri, Apr 27, 2001	16.00	18.98	14.90	17.90
2239	NYSE	OLN	Thu, Apr 26, 2001	21.97	22.53	21.97	22.53
2238	NYSE	OLN	Wed, Apr 25, 2001	21.70	22.28	21.45	22.19
2237	NYSE	OLN	Tue, Apr 24, 2001	21.50	21.99	21.48	21.90
2236	NYSE	OLN	Mon, Apr 23, 2001	21.32	21.95	21.31	21.70
2235	NYSE	OLN	Fri, Apr 20, 2001	21.60	21.68	21.10	21.42
2234	NYSE	OLN	Thu, Apr 19, 2001	21.21	21.95	21.21	21.80
2233	NYSE	OLN	Wed, Apr 18, 2001	21.95	22.38	21.71	21.71
2232	NYSE	OLN	Tue, Apr 17, 2001	21.90	22.30	21.52	22.15
2231	NYSE	OLN	Mon, Apr 16, 2001	22.10	22.35	21.73	21.80
2230	NYSE	OLN	Thu, Apr 12, 2001	21.87	22.34	21.67	22.34
2229	NYSE	OLN	Wed, Apr 11, 2001	22.10	22.26	22.01	22.09
2228	NYSE	OLN	Tue, Apr 10, 2001	21.30	22.30	21.27	22.21
2227	NYSE	OLN	Mon, Apr 9, 2001	20.85	22.25	20.85	21.53
2226	NYSE	OLN	Fri, Apr 6, 2001	21.30	21.30	20.60	21.06
2225	NYSE	OLN	Thu, Apr 5, 2001	20.60	21.30	20.60	21.30
2224	NYSE	OLN	Wed, Apr 4, 2001	19.54	21.00	19.54	20.54
2223	NYSE	OLN	Tue, Apr 3, 2001	20.10	20.16	19.75	19.76
2222	NYSE	OLN	Mon, Apr 2, 2001	20.59	21.21	20.30	20.42
2221	NYSE	OLN	Fri, Mar 30, 2001	20.40	20.50	20.10	20.39
2220	NYSE	OLN	Thu, Mar 29, 2001	19.94	20.40	19.85	20.18
2219	NYSE	OLN	Wed, Mar 28, 2001	20.09	20.16	19.50	19.94
2218	NYSE	OLN	Tue, Mar 27, 2001	19.75	20.45	19.67	20.34
2217	NYSE	OLN	Mon, Mar 26, 2001	20.15	20.65	19.75	20.00
2216	NYSE	OLN	Fri, Mar 23, 2001	19.65	19.95	19.58	19.71
2215	NYSE	OLN	Thu, Mar 22, 2001	19.45	19.52	18.80	19.40
2214	NYSE	OLN	Wed, Mar 21, 2001	20.45	20.45	19.60	19.65
2213	NYSE	OLN	Tue, Mar 20, 2001	20.25	21.19	20.10	20.30
2212	NYSE	OLN	Mon, Mar 19, 2001	19.75	20.35	19.65	20.35
2211	NYSE	OLN	Fri, Mar 16, 2001	19.45	20.06	19.39	19.64
2210	NYSE	OLN	Thu, Mar 15, 2001	20.60	20.69	19.20	19.24
2209	NYSE	OLN	Wed, Mar 14, 2001	21.32	21.34	20.37	20.50
2208	NYSE	OLN	Tue, Mar 13, 2001	21.91	21.91	21.12	21.32
2207	NYSE	OLN	Mon, Mar 12, 2001	22.53	22.70	21.89	21.89
2206	NYSE	OLN	Fri, Mar 9, 2001	22.48	22.75	22.32	22.53
2205	NYSE	OLN	Thu, Mar 8, 2001	22.30	22.65	22.20	22.48
2204	NYSE	OLN	Wed, Mar 7, 2001	21.05	22.45	21.05	22.36
2203	NYSE	OLN	Tue, Mar 6, 2001	21.18	21.28	20.90	21.18
2202	NYSE	OLN	Mon, Mar 5, 2001	20.70	21.55	20.50	21.28
2201	NYSE	OLN	Fri, Mar 2, 2001	20.39	20.95	20.39	20.71
2200	NYSE	OLN	Thu, Mar 1, 2001	20.60	20.65	20.01	20.16
2199	NYSE	OLN	Wed, Feb 28, 2001	20.25	20.80	20.25	20.75
2198	NYSE	OLN	Tue, Feb 27, 2001	20.74	20.85	20.21	20.29
2197	NYSE	OLN	Mon, Feb 26, 2001	20.47	20.80	20.42	20.74
2196	NYSE	OLN	Fri, Feb 23, 2001	19.81	21.00	19.50	20.47
2195	NYSE	OLN	Thu, Feb 22, 2001	19.75	19.85	19.52	19.81
2194	NYSE	OLN	Wed, Feb 21, 2001	19.30	19.81	19.21	19.69
2193	NYSE	OLN	Tue, Feb 20, 2001	19.40	19.65	19.20	19.21
2192	NYSE	OLN	Fri, Feb 16, 2001	19.84	20.00	19.00	19.30
2191	NYSE	OLN	Thu, Feb 15, 2001	19.35	20.12	19.35	19.84
2190	NYSE	OLN	Wed, Feb 14, 2001	19.06	19.99	19.06	19.53
2189	NYSE	OLN	Tue, Feb 13, 2001	18.65	19.31	18.57	18.96
2188	NYSE	OLN	Mon, Feb 12, 2001	18.40	18.45	18.01	18.45
2187	NYSE	OLN	Fri, Feb 9, 2001	18.35	18.55	18.15	18.35
2186	NYSE	OLN	Thu, Feb 8, 2001	18.50	19.05	18.20	18.40
2185	NYSE	OLN	Wed, Feb 7, 2001	18.09	18.75	18.00	18.65
2184	NYSE	OLN	Tue, Feb 6, 2001	18.27	18.33	17.98	18.33
2183	NYSE	OLN	Mon, Feb 5, 2001	17.98	18.19	17.88	18.05
2182	NYSE	OLN	Fri, Feb 2, 2001	18.18	18.18	17.76	17.90
2181	NYSE	OLN	Thu, Feb 1, 2001	17.95	18.18	17.91	18.00
2180	NYSE	OLN	Wed, Jan 31, 2001	18.18	18.19	17.91	17.91
2179	NYSE	OLN	Tue, Jan 30, 2001	18.00	18.35	17.96	18.00
2178	NYSE	OLN	Mon, Jan 29, 2001	18.24	18.50	18.00	18.00
2177	NYSE	OLN	Fri, Jan 26, 2001	18.88	19.13	17.88	18.06
2176	NYSE	OLN	Thu, Jan 25, 2001	19.56	19.56	19.19	19.25
2175	NYSE	OLN	Wed, Jan 24, 2001	19.75	20.00	19.69	19.69
2174	NYSE	OLN	Tue, Jan 23, 2001	20.00	20.38	19.50	19.81
2173	NYSE	OLN	Mon, Jan 22, 2001	18.88	20.06	18.63	20.06
2172	NYSE	OLN	Fri, Jan 19, 2001	19.56	19.56	19.00	19.00
2171	NYSE	OLN	Thu, Jan 18, 2001	19.75	19.88	19.25	19.63
2170	NYSE	OLN	Wed, Jan 17, 2001	19.81	20.00	19.75	19.81
2169	NYSE	OLN	Tue, Jan 16, 2001	19.88	19.94	19.44	19.81
2168	NYSE	OLN	Fri, Jan 12, 2001	19.94	20.00	19.69	19.94
2167	NYSE	OLN	Thu, Jan 11, 2001	20.13	20.13	19.81	20.06
2166	NYSE	OLN	Wed, Jan 10, 2001	20.00	20.13	19.75	20.13
2165	NYSE	OLN	Tue, Jan 9, 2001	20.81	20.88	20.00	20.19
2164	NYSE	OLN	Mon, Jan 8, 2001	20.69	21.31	20.56	20.94
2163	NYSE	OLN	Fri, Jan 5, 2001	20.25	21.00	20.25	20.56
2162	NYSE	OLN	Thu, Jan 4, 2001	19.94	20.81	19.94	20.13
2161	NYSE	OLN	Wed, Jan 3, 2001	20.13	20.69	19.13	19.94
2160	NYSE	OLN	Tue, Jan 2, 2001	21.38	21.56	20.00	20.38
2159	NYSE	OLN	Fri, Dec 29, 2000	23.06	23.06	21.63	22.13
2158	NYSE	OLN	Thu, Dec 28, 2000	22.75	23.19	22.06	23.06
2157	NYSE	OLN	Wed, Dec 27, 2000	21.00	22.88	21.00	22.75
2156	NYSE	OLN	Tue, Dec 26, 2000	20.38	21.25	20.06	21.13
2155	NYSE	OLN	Fri, Dec 22, 2000	20.31	20.63	19.81	20.56
2154	NYSE	OLN	Thu, Dec 21, 2000	19.94	20.63	19.88	20.50
2153	NYSE	OLN	Wed, Dec 20, 2000	20.00	20.06	19.50	20.06
2152	NYSE	OLN	Tue, Dec 19, 2000	19.88	20.25	19.75	20.13
2151	NYSE	OLN	Mon, Dec 18, 2000	19.38	19.88	19.25	19.75
2150	NYSE	OLN	Fri, Dec 15, 2000	19.31	19.38	18.88	19.38
2149	NYSE	OLN	Thu, Dec 14, 2000	19.50	19.56	19.38	19.50
2148	NYSE	OLN	Wed, Dec 13, 2000	19.56	19.81	19.44	19.50
2147	NYSE	OLN	Tue, Dec 12, 2000	19.75	20.00	19.63	19.69
2146	NYSE	OLN	Mon, Dec 11, 2000	19.38	19.94	19.25	19.94
2145	NYSE	OLN	Fri, Dec 8, 2000	18.00	19.44	18.00	19.38
2144	NYSE	OLN	Thu, Dec 7, 2000	18.13	18.13	17.63	17.63
2143	NYSE	OLN	Wed, Dec 6, 2000	17.94	18.19	17.94	18.13
2142	NYSE	OLN	Tue, Dec 5, 2000	18.00	18.06	17.69	17.88
2141	NYSE	OLN	Mon, Dec 4, 2000	17.50	18.38	17.50	18.25
2140	NYSE	OLN	Fri, Dec 1, 2000	17.19	17.69	17.19	17.56
2139	NYSE	OLN	Thu, Nov 30, 2000	17.19	17.38	17.06	17.31
2138	NYSE	OLN	Wed, Nov 29, 2000	17.06	17.13	17.06	17.13
2137	NYSE	OLN	Tue, Nov 28, 2000	17.06	17.13	17.06	17.13
2136	NYSE	OLN	Mon, Nov 27, 2000	17.13	17.25	17.06	17.06
2135	NYSE	OLN	Fri, Nov 24, 2000	17.25	17.38	17.00	17.06
2134	NYSE	OLN	Wed, Nov 22, 2000	16.88	17.31	16.88	17.31
2133	NYSE	OLN	Tue, Nov 21, 2000	16.81	17.63	16.81	17.38
2132	NYSE	OLN	Mon, Nov 20, 2000	17.13	17.13	16.81	16.88
2131	NYSE	OLN	Fri, Nov 17, 2000	17.06	17.56	17.06	17.13
2130	NYSE	OLN	Thu, Nov 16, 2000	17.63	17.69	17.00	17.00
2129	NYSE	OLN	Wed, Nov 15, 2000	17.19	17.75	17.19	17.75
2128	NYSE	OLN	Tue, Nov 14, 2000	17.94	18.06	17.19	17.31
2127	NYSE	OLN	Mon, Nov 13, 2000	17.50	18.13	16.81	18.13
2126	NYSE	OLN	Fri, Nov 10, 2000	17.56	17.88	17.19	17.63
2125	NYSE	OLN	Thu, Nov 9, 2000	17.81	17.81	17.06	17.44
2124	NYSE	OLN	Wed, Nov 8, 2000	17.94	18.25	17.69	17.81
2123	NYSE	OLN	Tue, Nov 7, 2000	17.88	18.00	17.63	18.00
2122	NYSE	OLN	Mon, Nov 6, 2000	17.75	17.81	17.31	17.81
2121	NYSE	OLN	Fri, Nov 3, 2000	17.56	17.69	17.31	17.56
2120	NYSE	OLN	Thu, Nov 2, 2000	17.25	17.56	17.13	17.50
2119	NYSE	OLN	Wed, Nov 1, 2000	17.63	17.63	17.06	17.31
2118	NYSE	OLN	Tue, Oct 31, 2000	18.13	18.38	16.69	17.75
2117	NYSE	OLN	Mon, Oct 30, 2000	16.81	18.44	16.81	18.38
2116	NYSE	OLN	Fri, Oct 27, 2000	17.19	17.19	16.50	17.00
2115	NYSE	OLN	Thu, Oct 26, 2000	17.00	17.19	16.56	17.19
2114	NYSE	OLN	Wed, Oct 25, 2000	17.69	17.69	17.00	17.06
2113	NYSE	OLN	Tue, Oct 24, 2000	17.56	18.00	17.50	17.81
2112	NYSE	OLN	Mon, Oct 23, 2000	17.13	17.94	17.06	17.56
2111	NYSE	OLN	Fri, Oct 20, 2000	17.38	17.63	17.13	17.31
2110	NYSE	OLN	Thu, Oct 19, 2000	17.13	17.50	17.06	17.31
2109	NYSE	OLN	Wed, Oct 18, 2000	16.81	17.19	16.38	17.19
2108	NYSE	OLN	Tue, Oct 17, 2000	17.25	17.50	16.88	17.06
2107	NYSE	OLN	Mon, Oct 16, 2000	17.38	17.56	17.06	17.25
2106	NYSE	OLN	Fri, Oct 13, 2000	16.56	17.75	16.56	17.63
2105	NYSE	OLN	Thu, Oct 12, 2000	17.44	17.50	16.56	16.69
2104	NYSE	OLN	Wed, Oct 11, 2000	17.50	17.50	17.00	17.25
2103	NYSE	OLN	Tue, Oct 10, 2000	17.63	17.88	17.50	17.69
2102	NYSE	OLN	Mon, Oct 9, 2000	17.06	17.81	16.88	17.63
2101	NYSE	OLN	Fri, Oct 6, 2000	16.44	17.38	16.44	17.25
2100	NYSE	OLN	Thu, Oct 5, 2000	16.38	16.63	16.13	16.44
2099	NYSE	OLN	Wed, Oct 4, 2000	16.69	16.69	16.00	16.19
2098	NYSE	OLN	Tue, Oct 3, 2000	16.31	16.94	16.31	16.50
2097	NYSE	OLN	Mon, Oct 2, 2000	16.00	16.56	16.00	16.31
2096	NYSE	OLN	Fri, Sep 29, 2000	16.06	16.50	15.88	16.19
2095	NYSE	OLN	Thu, Sep 28, 2000	15.31	16.06	15.31	15.84
2094	NYSE	OLN	Wed, Sep 27, 2000	15.44	15.50	15.25	15.25
2093	NYSE	OLN	Tue, Sep 26, 2000	15.69	16.06	15.13	15.25
2092	NYSE	OLN	Mon, Sep 25, 2000	16.13	16.19	15.63	15.75
2091	NYSE	OLN	Fri, Sep 22, 2000	16.06	16.13	15.63	16.06
2090	NYSE	OLN	Thu, Sep 21, 2000	15.88	16.31	15.88	16.13
2089	NYSE	OLN	Wed, Sep 20, 2000	16.00	16.13	15.69	16.00
2088	NYSE	OLN	Tue, Sep 19, 2000	15.81	15.94	15.00	15.94
2087	NYSE	OLN	Mon, Sep 18, 2000	16.81	16.81	15.63	15.69
2086	NYSE	OLN	Fri, Sep 15, 2000	16.50	17.00	16.38	16.44
2085	NYSE	OLN	Thu, Sep 14, 2000	17.19	17.19	16.75	16.88
2084	NYSE	OLN	Wed, Sep 13, 2000	17.13	17.25	17.06	17.13
2083	NYSE	OLN	Tue, Sep 12, 2000	17.13	17.31	16.88	17.06
2082	NYSE	OLN	Mon, Sep 11, 2000	17.88	17.88	16.94	17.00
2081	NYSE	OLN	Fri, Sep 8, 2000	17.75	18.00	17.50	17.75
2080	NYSE	OLN	Thu, Sep 7, 2000	17.75	17.75	17.06	17.63
2079	NYSE	OLN	Wed, Sep 6, 2000	17.50	18.00	17.38	17.88
2078	NYSE	OLN	Tue, Sep 5, 2000	17.06	17.50	17.06	17.31
2077	NYSE	OLN	Fri, Sep 1, 2000	17.00	17.44	17.00	17.06
2076	NYSE	OLN	Thu, Aug 31, 2000	16.63	17.25	16.50	16.50
2075	NYSE	OLN	Wed, Aug 30, 2000	16.63	16.75	16.25	16.50
2074	NYSE	OLN	Tue, Aug 29, 2000	16.94	16.94	16.38	16.56
2073	NYSE	OLN	Mon, Aug 28, 2000	16.63	17.31	16.50	16.94
2072	NYSE	OLN	Fri, Aug 25, 2000	17.13	17.13	16.75	16.75
2071	NYSE	OLN	Thu, Aug 24, 2000	16.75	17.50	16.50	17.13
2070	NYSE	OLN	Wed, Aug 23, 2000	17.13	17.31	16.69	16.69
2069	NYSE	OLN	Tue, Aug 22, 2000	17.44	17.44	17.13	17.13
2068	NYSE	OLN	Mon, Aug 21, 2000	17.56	17.63	17.00	17.31
2067	NYSE	OLN	Fri, Aug 18, 2000	17.38	17.81	17.38	17.69
2066	NYSE	OLN	Thu, Aug 17, 2000	17.44	17.56	17.25	17.25
2065	NYSE	OLN	Wed, Aug 16, 2000	17.00	17.50	17.00	17.44
2064	NYSE	OLN	Tue, Aug 15, 2000	17.19	17.25	16.50	17.06
2063	NYSE	OLN	Mon, Aug 14, 2000	17.19	17.19	17.00	17.13
2062	NYSE	OLN	Fri, Aug 11, 2000	16.94	17.19	16.94	17.19
2061	NYSE	OLN	Thu, Aug 10, 2000	16.50	17.13	16.31	16.94
2060	NYSE	OLN	Wed, Aug 9, 2000	16.75	16.75	16.19	16.50
2059	NYSE	OLN	Tue, Aug 8, 2000	16.44	16.69	16.31	16.69
2058	NYSE	OLN	Mon, Aug 7, 2000	16.13	16.63	16.00	16.50
2057	NYSE	OLN	Fri, Aug 4, 2000	16.00	16.00	15.81	15.94
2056	NYSE	OLN	Thu, Aug 3, 2000	16.31	16.31	15.88	15.88
2055	NYSE	OLN	Wed, Aug 2, 2000	15.94	16.25	15.75	16.19
2054	NYSE	OLN	Tue, Aug 1, 2000	15.69	16.00	15.50	15.88
2053	NYSE	OLN	Mon, Jul 31, 2000	15.75	15.75	15.44	15.69
2052	NYSE	OLN	Fri, Jul 28, 2000	16.31	16.31	15.56	15.75
2051	NYSE	OLN	Thu, Jul 27, 2000	16.13	16.38	16.06	16.31
2050	NYSE	OLN	Wed, Jul 26, 2000	16.00	16.13	15.88	16.13
2049	NYSE	OLN	Tue, Jul 25, 2000	15.94	16.00	15.81	16.00
2048	NYSE	OLN	Mon, Jul 24, 2000	15.63	15.75	15.50	15.56
2047	NYSE	OLN	Fri, Jul 21, 2000	15.94	15.94	15.44	15.56
2046	NYSE	OLN	Thu, Jul 20, 2000	16.19	16.19	15.75	15.94
2045	NYSE	OLN	Wed, Jul 19, 2000	16.06	16.19	15.94	16.06
2044	NYSE	OLN	Tue, Jul 18, 2000	16.25	16.25	16.00	16.00
2043	NYSE	OLN	Mon, Jul 17, 2000	16.31	16.31	15.88	16.25
2042	NYSE	OLN	Fri, Jul 14, 2000	16.88	16.88	16.13	16.31
2041	NYSE	OLN	Thu, Jul 13, 2000	16.88	17.06	16.88	17.06
2040	NYSE	OLN	Wed, Jul 12, 2000	17.13	17.19	16.94	17.00
2039	NYSE	OLN	Tue, Jul 11, 2000	16.44	17.50	16.38	17.25
2038	NYSE	OLN	Mon, Jul 10, 2000	16.75	17.31	16.56	16.56
2037	NYSE	OLN	Fri, Jul 7, 2000	16.88	17.00	16.75	16.88
2036	NYSE	OLN	Thu, Jul 6, 2000	16.69	16.88	16.13	16.88
2035	NYSE	OLN	Wed, Jul 5, 2000	16.63	17.00	16.63	16.69
2034	NYSE	OLN	Mon, Jul 3, 2000	16.38	16.63	16.25	16.63
2033	NYSE	OLN	Fri, Jun 30, 2000	16.00	16.88	16.00	16.50
2032	NYSE	OLN	Thu, Jun 29, 2000	16.94	16.94	16.13	16.13
2031	NYSE	OLN	Wed, Jun 28, 2000	16.38	17.44	16.13	16.94
2030	NYSE	OLN	Tue, Jun 27, 2000	14.75	16.00	14.75	15.69
2029	NYSE	OLN	Mon, Jun 26, 2000	14.88	14.88	14.19	14.50
2028	NYSE	OLN	Fri, Jun 23, 2000	15.13	15.13	14.44	15.00
2027	NYSE	OLN	Thu, Jun 22, 2000	15.94	16.00	15.06	15.13
2026	NYSE	OLN	Wed, Jun 21, 2000	16.13	16.38	15.94	15.94
2025	NYSE	OLN	Tue, Jun 20, 2000	16.38	16.56	16.00	16.25
2024	NYSE	OLN	Mon, Jun 19, 2000	16.38	16.75	16.19	16.56
2023	NYSE	OLN	Fri, Jun 16, 2000	16.81	17.75	16.81	17.00
2022	NYSE	OLN	Thu, Jun 15, 2000	17.00	17.19	16.44	17.06
2021	NYSE	OLN	Wed, Jun 14, 2000	16.56	17.06	16.56	17.00
2020	NYSE	OLN	Tue, Jun 13, 2000	15.81	16.69	15.81	16.44
2019	NYSE	OLN	Mon, Jun 12, 2000	15.25	15.94	15.25	15.81
2018	NYSE	OLN	Fri, Jun 9, 2000	15.06	15.69	15.06	15.06
2017	NYSE	OLN	Thu, Jun 8, 2000	15.38	15.44	15.06	15.06
2016	NYSE	OLN	Wed, Jun 7, 2000	15.63	15.81	15.13	15.50
2015	NYSE	OLN	Tue, Jun 6, 2000	15.44	15.50	15.31	15.50
2014	NYSE	OLN	Mon, Jun 5, 2000	15.88	15.88	15.31	15.31
2013	NYSE	OLN	Fri, Jun 2, 2000	16.00	16.44	15.69	15.88
2012	NYSE	OLN	Thu, Jun 1, 2000	16.06	16.25	15.56	16.00
2011	NYSE	OLN	Wed, May 31, 2000	16.81	16.81	15.63	15.63
2010	NYSE	OLN	Tue, May 30, 2000	17.19	17.19	16.56	17.00
2009	NYSE	OLN	Fri, May 26, 2000	17.38	17.63	16.44	17.00
2008	NYSE	OLN	Thu, May 25, 2000	18.75	18.88	17.31	17.38
2007	NYSE	OLN	Wed, May 24, 2000	18.25	18.81	18.13	18.75
2006	NYSE	OLN	Tue, May 23, 2000	17.75	19.13	17.75	18.25
2005	NYSE	OLN	Mon, May 22, 2000	17.38	17.88	17.38	17.75
2004	NYSE	OLN	Fri, May 19, 2000	17.13	17.44	16.69	17.44
2003	NYSE	OLN	Thu, May 18, 2000	17.81	17.81	17.25	17.25
2002	NYSE	OLN	Wed, May 17, 2000	18.13	18.13	17.69	17.69
2001	NYSE	OLN	Tue, May 16, 2000	18.00	18.44	18.00	18.25
2000	NYSE	OLN	Mon, May 15, 2000	17.44	17.88	17.38	17.88
1999	NYSE	OLN	Fri, May 12, 2000	17.31	17.56	17.31	17.44
1998	NYSE	OLN	Thu, May 11, 2000	17.56	18.19	17.50	17.56
1997	NYSE	OLN	Wed, May 10, 2000	17.94	17.94	17.31	17.31
1996	NYSE	OLN	Tue, May 9, 2000	17.88	18.31	17.31	18.19
1995	NYSE	OLN	Mon, May 8, 2000	17.63	18.00	17.50	17.81
1994	NYSE	OLN	Fri, May 5, 2000	17.44	17.94	17.31	17.81
1993	NYSE	OLN	Thu, May 4, 2000	17.31	17.75	17.25	17.50
1992	NYSE	OLN	Wed, May 3, 2000	17.81	17.81	17.19	17.19
1991	NYSE	OLN	Tue, May 2, 2000	17.38	17.88	17.31	17.81
1990	NYSE	OLN	Mon, May 1, 2000	17.69	17.75	17.38	17.50
1989	NYSE	OLN	Fri, Apr 28, 2000	17.00	17.94	17.00	17.75
1988	NYSE	OLN	Thu, Apr 27, 2000	16.19	16.31	15.56	16.25
1987	NYSE	OLN	Wed, Apr 26, 2000	17.06	17.25	16.38	16.44
1986	NYSE	OLN	Tue, Apr 25, 2000	16.94	16.94	15.94	16.81
1985	NYSE	OLN	Mon, Apr 24, 2000	16.75	17.00	16.38	16.88
1984	NYSE	OLN	Thu, Apr 20, 2000	16.69	16.81	16.44	16.69
1983	NYSE	OLN	Wed, Apr 19, 2000	17.00	17.81	16.63	16.69
1982	NYSE	OLN	Tue, Apr 18, 2000	17.25	17.25	16.50	17.00
1981	NYSE	OLN	Mon, Apr 17, 2000	17.06	17.38	16.88	17.25
1980	NYSE	OLN	Fri, Apr 14, 2000	18.06	18.06	16.94	16.94
1979	NYSE	OLN	Thu, Apr 13, 2000	18.13	18.63	18.00	18.06
1978	NYSE	OLN	Wed, Apr 12, 2000	18.38	19.25	17.88	17.94
1977	NYSE	OLN	Tue, Apr 11, 2000	16.94	18.38	16.81	18.38
1976	NYSE	OLN	Mon, Apr 10, 2000	16.88	16.94	16.69	16.69
1975	NYSE	OLN	Fri, Apr 7, 2000	17.44	17.44	16.56	17.00
1974	NYSE	OLN	Thu, Apr 6, 2000	16.75	17.69	16.75	17.38
1973	NYSE	OLN	Wed, Apr 5, 2000	16.75	16.94	16.31	16.75
1972	NYSE	OLN	Tue, Apr 4, 2000	16.94	17.13	16.00	17.00
1971	NYSE	OLN	Mon, Apr 3, 2000	17.56	18.13	16.50	17.06
1970	NYSE	OLN	Fri, Mar 31, 2000	17.31	18.19	17.06	17.75
1969	NYSE	OLN	Thu, Mar 30, 2000	16.38	17.25	16.38	17.06
1968	NYSE	OLN	Wed, Mar 29, 2000	15.94	17.00	15.94	16.31
1967	NYSE	OLN	Tue, Mar 28, 2000	16.13	16.38	15.75	15.81
1966	NYSE	OLN	Mon, Mar 27, 2000	16.38	16.38	16.00	16.00
1965	NYSE	OLN	Fri, Mar 24, 2000	16.56	17.00	16.31	16.31
1964	NYSE	OLN	Thu, Mar 23, 2000	16.00	16.56	15.75	16.56
1963	NYSE	OLN	Wed, Mar 22, 2000	16.56	16.56	16.13	16.25
1962	NYSE	OLN	Tue, Mar 21, 2000	17.00	17.00	16.44	16.50
1961	NYSE	OLN	Mon, Mar 20, 2000	16.88	17.44	16.88	17.19
1960	NYSE	OLN	Fri, Mar 17, 2000	16.63	17.06	16.56	16.94
1959	NYSE	OLN	Thu, Mar 16, 2000	17.19	17.44	17.00	17.31
1958	NYSE	OLN	Wed, Mar 15, 2000	15.88	17.00	15.69	16.94
1957	NYSE	OLN	Tue, Mar 14, 2000	16.00	16.19	15.50	15.50
1956	NYSE	OLN	Mon, Mar 13, 2000	16.19	16.19	15.63	16.00
1955	NYSE	OLN	Fri, Mar 10, 2000	15.63	16.50	15.38	16.31
1954	NYSE	OLN	Thu, Mar 9, 2000	15.88	15.88	15.31	15.81
1953	NYSE	OLN	Wed, Mar 8, 2000	16.06	16.19	15.50	15.56
1952	NYSE	OLN	Tue, Mar 7, 2000	16.00	16.00	15.00	15.13
1951	NYSE	OLN	Mon, Mar 6, 2000	15.88	16.31	15.50	16.00
1950	NYSE	OLN	Fri, Mar 3, 2000	15.81	16.25	15.69	16.25
1949	NYSE	OLN	Thu, Mar 2, 2000	15.63	15.88	15.56	15.81
1948	NYSE	OLN	Wed, Mar 1, 2000	15.50	15.81	15.38	15.69
1947	NYSE	OLN	Tue, Feb 29, 2000	15.69	15.69	14.88	15.50
1946	NYSE	OLN	Mon, Feb 28, 2000	15.44	15.94	15.19	15.69
1945	NYSE	OLN	Fri, Feb 25, 2000	15.81	16.50	15.56	15.69
1944	NYSE	OLN	Thu, Feb 24, 2000	15.94	15.94	15.13	15.50
1943	NYSE	OLN	Wed, Feb 23, 2000	16.44	16.44	15.75	16.00
1942	NYSE	OLN	Tue, Feb 22, 2000	16.06	16.19	15.00	16.19
1941	NYSE	OLN	Fri, Feb 18, 2000	17.00	17.00	15.75	16.06
1940	NYSE	OLN	Thu, Feb 17, 2000	16.56	17.13	16.44	17.13
1939	NYSE	OLN	Wed, Feb 16, 2000	16.38	16.63	16.25	16.50
1938	NYSE	OLN	Tue, Feb 15, 2000	16.50	16.94	16.38	16.63
1937	NYSE	OLN	Mon, Feb 14, 2000	15.69	16.56	15.50	16.44
1936	NYSE	OLN	Fri, Feb 11, 2000	15.63	16.31	15.63	15.69
1935	NYSE	OLN	Thu, Feb 10, 2000	16.63	16.63	15.38	15.56
1934	NYSE	OLN	Wed, Feb 9, 2000	16.75	17.13	16.38	16.44
1933	NYSE	OLN	Tue, Feb 8, 2000	18.00	18.00	16.88	16.88
1932	NYSE	OLN	Mon, Feb 7, 2000	17.81	17.81	17.44	17.81
1931	NYSE	OLN	Fri, Feb 4, 2000	17.81	17.81	17.31	17.56
1930	NYSE	OLN	Thu, Feb 3, 2000	18.00	18.00	17.25	17.75
1929	NYSE	OLN	Wed, Feb 2, 2000	18.13	18.50	17.38	18.00
1928	NYSE	OLN	Tue, Feb 1, 2000	17.50	18.00	17.50	18.00
1927	NYSE	OLN	Mon, Jan 31, 2000	18.75	18.81	17.50	17.50
1926	NYSE	OLN	Fri, Jan 28, 2000	18.94	19.50	18.00	18.56
1925	NYSE	OLN	Thu, Jan 27, 2000	19.25	19.50	18.44	18.69
1924	NYSE	OLN	Wed, Jan 26, 2000	18.81	19.38	18.81	19.25
1923	NYSE	OLN	Tue, Jan 25, 2000	18.63	18.94	18.56	18.75
1922	NYSE	OLN	Mon, Jan 24, 2000	18.69	18.81	18.19	18.50
1921	NYSE	OLN	Fri, Jan 21, 2000	19.19	19.56	18.75	18.88
1920	NYSE	OLN	Thu, Jan 20, 2000	19.38	19.44	19.00	19.19
1919	NYSE	OLN	Wed, Jan 19, 2000	19.94	19.94	19.38	19.44
1918	NYSE	OLN	Tue, Jan 18, 2000	20.25	20.31	19.88	19.94
1917	NYSE	OLN	Fri, Jan 14, 2000	19.69	20.38	19.63	20.25
1916	NYSE	OLN	Thu, Jan 13, 2000	19.44	19.94	19.38	19.50
1915	NYSE	OLN	Wed, Jan 12, 2000	19.44	20.44	19.38	19.63
1914	NYSE	OLN	Tue, Jan 11, 2000	19.50	20.06	19.44	19.69
1913	NYSE	OLN	Mon, Jan 10, 2000	20.69	21.06	19.63	20.06
1912	NYSE	OLN	Fri, Jan 7, 2000	21.19	21.31	20.31	20.69
1911	NYSE	OLN	Thu, Jan 6, 2000	20.25	21.50	20.06	20.84
1910	NYSE	OLN	Wed, Jan 5, 2000	19.06	20.94	18.94	20.13
1909	NYSE	OLN	Tue, Jan 4, 2000	18.56	19.00	18.50	18.88
1908	NYSE	OLN	Mon, Jan 3, 2000	19.56	19.56	18.69	18.94
1907	NYSE	OLN	Fri, Dec 31, 1999	19.44	19.88	19.38	19.81
1906	NYSE	OLN	Thu, Dec 30, 1999	19.69	19.69	19.13	19.50
1905	NYSE	OLN	Wed, Dec 29, 1999	19.13	19.63	18.88	19.63
1904	NYSE	OLN	Tue, Dec 28, 1999	18.88	19.25	18.75	18.88
1903	NYSE	OLN	Mon, Dec 27, 1999	18.88	19.00	18.69	18.88
1902	NYSE	OLN	Thu, Dec 23, 1999	18.63	19.00	18.63	18.88
1901	NYSE	OLN	Wed, Dec 22, 1999	18.56	19.25	18.25	18.69
1900	NYSE	OLN	Tue, Dec 21, 1999	18.50	18.50	18.19	18.50
1899	NYSE	OLN	Mon, Dec 20, 1999	19.31	19.31	18.50	18.50
1898	NYSE	OLN	Fri, Dec 17, 1999	18.88	19.50	18.56	19.50
1897	NYSE	OLN	Thu, Dec 16, 1999	18.63	19.00	18.56	18.88
1896	NYSE	OLN	Wed, Dec 15, 1999	18.13	18.94	17.81	18.75
1895	NYSE	OLN	Tue, Dec 14, 1999	19.06	19.06	18.38	18.38
1894	NYSE	OLN	Mon, Dec 13, 1999	19.00	19.25	18.75	19.00
1893	NYSE	OLN	Fri, Dec 10, 1999	18.75	19.19	18.63	19.13
1892	NYSE	OLN	Thu, Dec 9, 1999	18.56	19.00	18.31	18.63
1891	NYSE	OLN	Wed, Dec 8, 1999	18.31	18.75	18.31	18.75
1890	NYSE	OLN	Tue, Dec 7, 1999	18.56	18.69	18.25	18.31
1889	NYSE	OLN	Mon, Dec 6, 1999	18.63	19.19	18.38	18.50
1888	NYSE	OLN	Fri, Dec 3, 1999	18.13	18.94	18.13	18.69
1887	NYSE	OLN	Thu, Dec 2, 1999	18.75	18.75	17.88	18.19
1886	NYSE	OLN	Wed, Dec 1, 1999	17.75	19.00	17.63	18.75
1885	NYSE	OLN	Tue, Nov 30, 1999	17.31	18.00	17.19	17.94
1884	NYSE	OLN	Mon, Nov 29, 1999	17.31	17.50	17.31	17.44
1883	NYSE	OLN	Fri, Nov 26, 1999	17.31	17.44	17.25	17.38
1882	NYSE	OLN	Wed, Nov 24, 1999	17.25	17.50	17.13	17.38
1881	NYSE	OLN	Tue, Nov 23, 1999	16.81	17.75	16.41	17.25
1880	NYSE	OLN	Mon, Nov 22, 1999	17.63	17.63	16.81	16.81
1879	NYSE	OLN	Fri, Nov 19, 1999	18.63	18.63	17.75	17.81
1878	NYSE	OLN	Thu, Nov 18, 1999	16.00	18.75	16.00	18.63
1877	NYSE	OLN	Wed, Nov 17, 1999	15.44	15.44	15.00	15.19
1876	NYSE	OLN	Tue, Nov 16, 1999	15.13	15.50	15.06	15.44
1875	NYSE	OLN	Mon, Nov 15, 1999	14.75	15.19	14.63	15.00
1874	NYSE	OLN	Fri, Nov 12, 1999	14.63	14.75	14.50	14.75
1873	NYSE	OLN	Thu, Nov 11, 1999	15.06	15.06	14.25	14.38
1872	NYSE	OLN	Wed, Nov 10, 1999	15.00	15.31	14.63	15.00
1871	NYSE	OLN	Tue, Nov 9, 1999	14.75	15.25	14.75	15.00
1870	NYSE	OLN	Mon, Nov 8, 1999	15.44	15.50	14.25	14.81
1869	NYSE	OLN	Fri, Nov 5, 1999	15.13	15.88	15.13	15.69
1868	NYSE	OLN	Thu, Nov 4, 1999	14.25	15.06	14.25	15.00
1867	NYSE	OLN	Wed, Nov 3, 1999	14.00	14.25	13.88	14.19
1866	NYSE	OLN	Tue, Nov 2, 1999	13.94	13.94	13.50	13.81
1865	NYSE	OLN	Mon, Nov 1, 1999	13.75	13.94	13.38	13.94
1864	NYSE	OLN	Fri, Oct 29, 1999	13.69	13.94	12.38	13.81
1863	NYSE	OLN	Thu, Oct 28, 1999	13.81	13.94	13.69	13.69
1862	NYSE	OLN	Wed, Oct 27, 1999	13.56	13.88	13.50	13.56
1861	NYSE	OLN	Tue, Oct 26, 1999	13.63	14.00	13.25	13.50
1860	NYSE	OLN	Mon, Oct 25, 1999	13.56	13.75	13.44	13.69
1859	NYSE	OLN	Fri, Oct 22, 1999	12.81	13.88	12.81	13.69
1858	NYSE	OLN	Thu, Oct 21, 1999	12.81	12.88	12.50	12.88
1857	NYSE	OLN	Wed, Oct 20, 1999	12.75	12.94	12.75	12.75
1856	NYSE	OLN	Tue, Oct 19, 1999	12.56	12.88	12.56	12.75
1855	NYSE	OLN	Mon, Oct 18, 1999	12.69	12.75	12.50	12.56
1854	NYSE	OLN	Fri, Oct 15, 1999	12.50	12.75	12.38	12.75
1853	NYSE	OLN	Thu, Oct 14, 1999	12.56	12.88	12.38	12.44
1852	NYSE	OLN	Wed, Oct 13, 1999	12.44	12.63	12.44	12.56
1851	NYSE	OLN	Tue, Oct 12, 1999	12.81	12.88	12.31	12.50
1850	NYSE	OLN	Mon, Oct 11, 1999	12.88	12.88	12.69	12.88
1849	NYSE	OLN	Fri, Oct 8, 1999	12.25	12.94	12.25	12.88
1848	NYSE	OLN	Thu, Oct 7, 1999	12.38	12.50	12.13	12.25
1847	NYSE	OLN	Wed, Oct 6, 1999	12.50	12.56	12.31	12.38
1846	NYSE	OLN	Tue, Oct 5, 1999	12.63	12.81	12.56	12.69
1845	NYSE	OLN	Mon, Oct 4, 1999	13.19	13.19	12.88	13.00
1844	NYSE	OLN	Fri, Oct 1, 1999	13.63	13.63	13.13	13.13
1843	NYSE	OLN	Thu, Sep 30, 1999	13.38	13.81	13.38	13.63
1842	NYSE	OLN	Wed, Sep 29, 1999	13.00	13.38	12.94	13.31
1841	NYSE	OLN	Tue, Sep 28, 1999	12.88	13.13	12.75	12.94
1840	NYSE	OLN	Mon, Sep 27, 1999	12.75	13.19	12.75	12.88
1839	NYSE	OLN	Fri, Sep 24, 1999	12.88	12.94	12.63	12.81
1838	NYSE	OLN	Thu, Sep 23, 1999	13.00	13.00	12.88	12.94
1837	NYSE	OLN	Wed, Sep 22, 1999	13.19	13.25	12.88	12.94
1836	NYSE	OLN	Tue, Sep 21, 1999	13.25	13.38	13.13	13.19
1835	NYSE	OLN	Mon, Sep 20, 1999	13.56	13.56	13.25	13.25
1834	NYSE	OLN	Fri, Sep 17, 1999	13.69	13.81	13.56	13.63
1833	NYSE	OLN	Thu, Sep 16, 1999	13.88	13.88	13.63	13.69
1832	NYSE	OLN	Wed, Sep 15, 1999	13.81	14.06	13.81	14.00
1831	NYSE	OLN	Tue, Sep 14, 1999	13.81	14.00	13.75	13.75
1830	NYSE	OLN	Mon, Sep 13, 1999	14.13	14.13	13.81	13.81
1829	NYSE	OLN	Fri, Sep 10, 1999	14.44	14.50	13.88	14.13
1828	NYSE	OLN	Thu, Sep 9, 1999	13.88	14.50	13.81	14.38
1827	NYSE	OLN	Wed, Sep 8, 1999	13.81	13.94	13.75	13.81
1826	NYSE	OLN	Tue, Sep 7, 1999	14.38	14.38	13.81	13.88
1825	NYSE	OLN	Fri, Sep 3, 1999	14.19	14.44	14.19	14.38
1824	NYSE	OLN	Thu, Sep 2, 1999	14.19	14.56	13.94	14.44
1823	NYSE	OLN	Wed, Sep 1, 1999	14.25	14.44	13.94	14.25
1822	NYSE	OLN	Tue, Aug 31, 1999	14.38	14.38	13.50	14.19
1821	NYSE	OLN	Mon, Aug 30, 1999	14.81	14.81	14.25	14.38
1820	NYSE	OLN	Fri, Aug 27, 1999	14.44	14.81	14.44	14.75
1819	NYSE	OLN	Thu, Aug 26, 1999	14.69	14.69	14.44	14.44
1818	NYSE	OLN	Wed, Aug 25, 1999	14.44	14.81	14.38	14.69
1817	NYSE	OLN	Tue, Aug 24, 1999	14.38	14.56	14.31	14.50
1816	NYSE	OLN	Mon, Aug 23, 1999	14.19	14.44	14.13	14.38
1815	NYSE	OLN	Fri, Aug 20, 1999	14.63	14.69	14.06	14.25
1814	NYSE	OLN	Thu, Aug 19, 1999	13.44	14.81	13.25	14.75
1813	NYSE	OLN	Wed, Aug 18, 1999	13.44	13.50	13.31	13.38
1812	NYSE	OLN	Tue, Aug 17, 1999	12.88	13.44	12.88	13.31
1811	NYSE	OLN	Mon, Aug 16, 1999	12.88	13.00	12.75	12.88
1810	NYSE	OLN	Fri, Aug 13, 1999	12.94	13.00	12.56	13.00
1809	NYSE	OLN	Thu, Aug 12, 1999	13.13	13.25	13.00	13.06
1808	NYSE	OLN	Wed, Aug 11, 1999	12.44	13.06	12.38	13.00
1807	NYSE	OLN	Tue, Aug 10, 1999	12.56	12.63	12.19	12.44
1806	NYSE	OLN	Mon, Aug 9, 1999	12.69	12.94	12.63	12.63
1805	NYSE	OLN	Fri, Aug 6, 1999	12.56	12.75	12.50	12.69
1804	NYSE	OLN	Thu, Aug 5, 1999	12.94	12.94	12.63	12.75
1803	NYSE	OLN	Wed, Aug 4, 1999	13.00	13.13	12.88	12.94
1802	NYSE	OLN	Tue, Aug 3, 1999	13.25	13.25	12.56	12.69
1801	NYSE	OLN	Mon, Aug 2, 1999	13.19	13.31	12.94	13.00
1800	NYSE	OLN	Fri, Jul 30, 1999	12.69	13.31	12.63	13.19
1799	NYSE	OLN	Thu, Jul 29, 1999	13.00	13.00	12.44	12.69
1798	NYSE	OLN	Wed, Jul 28, 1999	12.94	13.44	12.94	13.06
1797	NYSE	OLN	Tue, Jul 27, 1999	12.63	12.81	12.56	12.81
1796	NYSE	OLN	Mon, Jul 26, 1999	12.69	12.69	12.50	12.63
1795	NYSE	OLN	Fri, Jul 23, 1999	12.94	12.94	12.63	12.75
1794	NYSE	OLN	Thu, Jul 22, 1999	12.69	12.88	12.63	12.88
1793	NYSE	OLN	Wed, Jul 21, 1999	12.50	12.69	12.50	12.63
1792	NYSE	OLN	Tue, Jul 20, 1999	12.50	12.56	12.44	12.50
1791	NYSE	OLN	Mon, Jul 19, 1999	12.56	12.56	12.44	12.44
1790	NYSE	OLN	Fri, Jul 16, 1999	12.56	12.75	12.44	12.56
1789	NYSE	OLN	Thu, Jul 15, 1999	12.44	12.63	12.44	12.63
1788	NYSE	OLN	Wed, Jul 14, 1999	12.38	12.50	12.31	12.44
1787	NYSE	OLN	Tue, Jul 13, 1999	12.50	12.50	12.31	12.50
1786	NYSE	OLN	Mon, Jul 12, 1999	12.63	12.63	12.44	12.44
1785	NYSE	OLN	Fri, Jul 9, 1999	12.44	12.69	12.44	12.56
1784	NYSE	OLN	Thu, Jul 8, 1999	12.56	12.63	12.31	12.38
1783	NYSE	OLN	Wed, Jul 7, 1999	12.25	12.50	12.25	12.50
1782	NYSE	OLN	Tue, Jul 6, 1999	12.69	12.69	12.25	12.25
1781	NYSE	OLN	Fri, Jul 2, 1999	12.69	12.81	12.63	12.75
1780	NYSE	OLN	Thu, Jul 1, 1999	13.25	13.25	12.56	12.69
1779	NYSE	OLN	Wed, Jun 30, 1999	13.19	13.19	12.44	13.19
1778	NYSE	OLN	Tue, Jun 29, 1999	12.94	13.25	12.81	13.19
1777	NYSE	OLN	Mon, Jun 28, 1999	12.94	13.06	12.75	13.06
1776	NYSE	OLN	Fri, Jun 25, 1999	12.56	12.94	12.56	12.88
1775	NYSE	OLN	Thu, Jun 24, 1999	12.81	12.94	12.50	12.50
1774	NYSE	OLN	Wed, Jun 23, 1999	12.69	12.94	12.63	12.88
1773	NYSE	OLN	Tue, Jun 22, 1999	12.75	12.81	12.56	12.63
1772	NYSE	OLN	Mon, Jun 21, 1999	12.75	12.88	12.69	12.88
1771	NYSE	OLN	Fri, Jun 18, 1999	12.63	12.81	12.63	12.63
1770	NYSE	OLN	Thu, Jun 17, 1999	13.19	13.31	13.06	13.13
1769	NYSE	OLN	Wed, Jun 16, 1999	13.13	13.31	13.00	13.19
1768	NYSE	OLN	Tue, Jun 15, 1999	12.75	13.25	12.75	13.25
1767	NYSE	OLN	Mon, Jun 14, 1999	13.00	13.31	12.81	12.81
1766	NYSE	OLN	Fri, Jun 11, 1999	13.06	13.06	12.88	12.94
1765	NYSE	OLN	Thu, Jun 10, 1999	13.00	13.06	12.88	12.94
1764	NYSE	OLN	Wed, Jun 9, 1999	13.06	13.19	13.00	13.00
1763	NYSE	OLN	Tue, Jun 8, 1999	13.25	13.31	13.00	13.06
1762	NYSE	OLN	Mon, Jun 7, 1999	13.44	13.44	13.19	13.31
1761	NYSE	OLN	Fri, Jun 4, 1999	13.19	13.31	12.81	13.31
1760	NYSE	OLN	Thu, Jun 3, 1999	12.88	13.19	12.88	13.19
1759	NYSE	OLN	Wed, Jun 2, 1999	12.94	12.94	12.75	12.75
1758	NYSE	OLN	Tue, Jun 1, 1999	13.13	13.13	12.81	12.94
1757	NYSE	OLN	Fri, May 28, 1999	13.00	13.25	12.69	13.25
1756	NYSE	OLN	Thu, May 27, 1999	12.88	12.88	12.56	12.88
1755	NYSE	OLN	Wed, May 26, 1999	13.06	13.06	12.56	12.94
1754	NYSE	OLN	Tue, May 25, 1999	13.44	13.44	13.00	13.06
1753	NYSE	OLN	Mon, May 24, 1999	13.69	13.69	13.25	13.44
1752	NYSE	OLN	Fri, May 21, 1999	13.94	13.94	13.63	13.63
1751	NYSE	OLN	Thu, May 20, 1999	13.75	14.00	13.63	13.94
1750	NYSE	OLN	Wed, May 19, 1999	13.56	13.81	13.44	13.75
1749	NYSE	OLN	Tue, May 18, 1999	13.63	13.63	13.31	13.56
1748	NYSE	OLN	Mon, May 17, 1999	14.25	14.25	13.63	13.69
1747	NYSE	OLN	Fri, May 14, 1999	14.44	14.44	14.19	14.19
1746	NYSE	OLN	Thu, May 13, 1999	14.50	14.56	14.38	14.44
1745	NYSE	OLN	Wed, May 12, 1999	14.81	14.81	14.38	14.44
1744	NYSE	OLN	Tue, May 11, 1999	14.75	14.94	14.63	14.94
1743	NYSE	OLN	Mon, May 10, 1999	14.94	15.19	14.81	14.81
1742	NYSE	OLN	Fri, May 7, 1999	14.88	15.00	14.81	14.94
1741	NYSE	OLN	Thu, May 6, 1999	14.69	14.88	14.69	14.88
1740	NYSE	OLN	Wed, May 5, 1999	14.81	14.94	14.81	14.88
1739	NYSE	OLN	Tue, May 4, 1999	14.94	14.94	14.75	14.88
1738	NYSE	OLN	Mon, May 3, 1999	14.63	14.94	14.50	14.94
1737	NYSE	OLN	Fri, Apr 30, 1999	14.38	14.75	14.25	14.63
1736	NYSE	OLN	Thu, Apr 29, 1999	14.38	14.94	14.13	14.38
1735	NYSE	OLN	Wed, Apr 28, 1999	13.25	14.38	13.25	14.25
1734	NYSE	OLN	Tue, Apr 27, 1999	13.38	13.38	13.19	13.25
1733	NYSE	OLN	Mon, Apr 26, 1999	13.44	13.44	13.13	13.31
1732	NYSE	OLN	Fri, Apr 23, 1999	12.94	13.19	12.63	13.19
1731	NYSE	OLN	Thu, Apr 22, 1999	13.75	13.88	12.81	12.94
1730	NYSE	OLN	Wed, Apr 21, 1999	13.56	13.75	13.38	13.44
1729	NYSE	OLN	Tue, Apr 20, 1999	14.81	14.88	13.88	13.94
1728	NYSE	OLN	Mon, Apr 19, 1999	14.38	15.00	14.25	14.81
1727	NYSE	OLN	Fri, Apr 16, 1999	13.94	14.31	13.75	14.06
1726	NYSE	OLN	Thu, Apr 15, 1999	12.06	13.81	12.06	13.75
1725	NYSE	OLN	Wed, Apr 14, 1999	10.88	12.06	10.88	11.94
1724	NYSE	OLN	Tue, Apr 13, 1999	11.38	11.38	10.94	10.94
1723	NYSE	OLN	Mon, Apr 12, 1999	10.50	10.94	10.44	10.94
1722	NYSE	OLN	Fri, Apr 9, 1999	10.69	10.69	10.38	10.50
1721	NYSE	OLN	Thu, Apr 8, 1999	10.63	10.75	10.38	10.63
1720	NYSE	OLN	Wed, Apr 7, 1999	10.50	11.25	10.50	10.56
1719	NYSE	OLN	Tue, Apr 6, 1999	10.13	10.44	10.13	10.38
1718	NYSE	OLN	Mon, Apr 5, 1999	10.44	10.50	10.13	10.25
1717	NYSE	OLN	Thu, Apr 1, 1999	10.19	10.25	9.69	10.13
1716	NYSE	OLN	Wed, Mar 31, 1999	9.75	10.31	9.63	10.06
1715	NYSE	OLN	Tue, Mar 30, 1999	9.94	9.94	9.50	9.69
1714	NYSE	OLN	Mon, Mar 29, 1999	10.19	10.19	9.69	9.94
1713	NYSE	OLN	Fri, Mar 26, 1999	10.19	10.44	10.00	10.13
1712	NYSE	OLN	Thu, Mar 25, 1999	10.06	10.38	10.06	10.25
1711	NYSE	OLN	Wed, Mar 24, 1999	10.56	10.69	9.81	10.06
1710	NYSE	OLN	Tue, Mar 23, 1999	10.88	10.94	10.56	10.63
1709	NYSE	OLN	Mon, Mar 22, 1999	10.69	10.88	10.50	10.75
1708	NYSE	OLN	Fri, Mar 19, 1999	10.75	10.94	10.69	10.69
1707	NYSE	OLN	Thu, Mar 18, 1999	11.00	11.06	10.75	10.88
1706	NYSE	OLN	Wed, Mar 17, 1999	11.00	11.00	10.38	10.81
1705	NYSE	OLN	Tue, Mar 16, 1999	11.13	11.38	11.00	11.00
1704	NYSE	OLN	Mon, Mar 15, 1999	11.00	11.38	10.75	10.81
1703	NYSE	OLN	Fri, Mar 12, 1999	11.25	11.25	10.94	11.00
1702	NYSE	OLN	Thu, Mar 11, 1999	11.31	11.50	11.19	11.19
1701	NYSE	OLN	Wed, Mar 10, 1999	11.38	11.63	11.25	11.25
1700	NYSE	OLN	Tue, Mar 9, 1999	11.31	11.38	11.13	11.25
1699	NYSE	OLN	Mon, Mar 8, 1999	11.00	11.38	11.00	11.19
1698	NYSE	OLN	Fri, Mar 5, 1999	11.38	11.44	10.75	10.75
1697	NYSE	OLN	Thu, Mar 4, 1999	11.69	12.00	11.00	11.38
1696	NYSE	OLN	Wed, Mar 3, 1999	12.00	12.00	11.50	11.63
1695	NYSE	OLN	Tue, Mar 2, 1999	12.31	12.44	11.94	11.94
1694	NYSE	OLN	Mon, Mar 1, 1999	12.88	13.13	12.25	12.31
1693	NYSE	OLN	Fri, Feb 26, 1999	12.81	12.88	12.50	12.69
1692	NYSE	OLN	Thu, Feb 25, 1999	12.75	13.06	12.63	12.63
1691	NYSE	OLN	Wed, Feb 24, 1999	13.19	13.19	12.75	12.88
1690	NYSE	OLN	Tue, Feb 23, 1999	13.31	13.50	12.63	12.94
1689	NYSE	OLN	Mon, Feb 22, 1999	13.88	14.13	13.19	13.19
1688	NYSE	OLN	Fri, Feb 19, 1999	13.13	13.88	12.94	13.75
1687	NYSE	OLN	Thu, Feb 18, 1999	13.31	13.81	13.00	13.13
1686	NYSE	OLN	Wed, Feb 17, 1999	14.38	14.38	12.88	13.00
1685	NYSE	OLN	Tue, Feb 16, 1999	15.00	15.00	14.25	14.38
1684	NYSE	OLN	Fri, Feb 12, 1999	15.13	15.13	14.63	14.88
1683	NYSE	OLN	Thu, Feb 11, 1999	16.00	16.00	14.75	15.25
1682	NYSE	OLN	Wed, Feb 10, 1999	15.88	16.00	15.63	15.75
1681	NYSE	OLN	Tue, Feb 9, 1999	16.38	16.38	15.31	15.44
1680	NYSE	OLN	Mon, Feb 8, 1999	16.51	16.71	16.23	16.31
1679	NYSE	OLN	Fri, Feb 5, 1999	16.03	17.10	15.95	16.47
1678	NYSE	OLN	Thu, Feb 4, 1999	15.79	15.91	15.67	15.91
1677	NYSE	OLN	Wed, Feb 3, 1999	16.27	16.35	15.59	15.79
1676	NYSE	OLN	Tue, Feb 2, 1999	16.27	16.51	16.15	16.43
1675	NYSE	OLN	Mon, Feb 1, 1999	15.24	16.39	15.24	16.39
1674	NYSE	OLN	Fri, Jan 29, 1999	14.84	15.24	14.76	15.00
1673	NYSE	OLN	Thu, Jan 28, 1999	15.16	15.24	14.80	14.88
1672	NYSE	OLN	Wed, Jan 27, 1999	15.99	16.03	15.24	15.28
1671	NYSE	OLN	Tue, Jan 26, 1999	15.99	15.99	15.56	15.71
1670	NYSE	OLN	Mon, Jan 25, 1999	16.39	16.51	15.91	15.99
1669	NYSE	OLN	Fri, Jan 22, 1999	16.75	16.75	16.39	16.43
1668	NYSE	OLN	Thu, Jan 21, 1999	17.18	17.34	16.71	16.75
1667	NYSE	OLN	Wed, Jan 20, 1999	17.58	17.66	17.18	17.30
1666	NYSE	OLN	Tue, Jan 19, 1999	17.54	17.54	17.30	17.46
1665	NYSE	OLN	Fri, Jan 15, 1999	16.82	17.62	16.82	17.62
1664	NYSE	OLN	Thu, Jan 14, 1999	17.78	17.78	16.98	17.02
1663	NYSE	OLN	Wed, Jan 13, 1999	18.33	18.49	17.78	17.86
1662	NYSE	OLN	Tue, Jan 12, 1999	18.49	18.49	18.33	18.33
1661	NYSE	OLN	Mon, Jan 11, 1999	18.29	18.57	18.25	18.49
1660	NYSE	OLN	Fri, Jan 8, 1999	18.02	18.37	17.94	18.29
1659	NYSE	OLN	Thu, Jan 7, 1999	17.94	18.17	17.86	17.94
1658	NYSE	OLN	Wed, Jan 6, 1999	17.42	17.98	17.42	17.94
1657	NYSE	OLN	Tue, Jan 5, 1999	18.09	18.21	17.14	17.26
1656	NYSE	OLN	Mon, Jan 4, 1999	17.82	18.45	17.82	18.25
1655	NYSE	OLN	Thu, Dec 31, 1998	17.22	18.02	17.22	17.98
1654	NYSE	OLN	Wed, Dec 30, 1998	17.38	17.46	17.18	17.26
1653	NYSE	OLN	Tue, Dec 29, 1998	17.30	17.62	17.26	17.26
1652	NYSE	OLN	Mon, Dec 28, 1998	17.14	17.42	17.10	17.14
1651	NYSE	OLN	Thu, Dec 24, 1998	17.06	17.22	17.06	17.22
1650	NYSE	OLN	Wed, Dec 23, 1998	17.14	17.34	17.10	17.18
1649	NYSE	OLN	Tue, Dec 22, 1998	17.50	17.50	16.94	16.98
1648	NYSE	OLN	Mon, Dec 21, 1998	17.62	17.74	17.46	17.50
1647	NYSE	OLN	Fri, Dec 18, 1998	17.78	18.25	17.62	17.78
1646	NYSE	OLN	Thu, Dec 17, 1998	18.49	18.49	18.17	18.29
1645	NYSE	OLN	Wed, Dec 16, 1998	18.85	19.01	18.37	18.37
1644	NYSE	OLN	Tue, Dec 15, 1998	18.77	19.01	18.73	18.85
1643	NYSE	OLN	Mon, Dec 14, 1998	18.73	18.89	18.65	18.81
1642	NYSE	OLN	Fri, Dec 11, 1998	19.25	19.29	18.73	18.73
1641	NYSE	OLN	Thu, Dec 10, 1998	19.25	19.36	19.21	19.29
1640	NYSE	OLN	Wed, Dec 9, 1998	19.05	19.32	19.01	19.29
1639	NYSE	OLN	Tue, Dec 8, 1998	19.32	19.32	19.01	19.01
1638	NYSE	OLN	Mon, Dec 7, 1998	18.93	19.48	18.77	19.48
1637	NYSE	OLN	Fri, Dec 4, 1998	19.25	19.32	18.65	19.01
1636	NYSE	OLN	Thu, Dec 3, 1998	19.21	19.32	19.09	19.09
1635	NYSE	OLN	Wed, Dec 2, 1998	19.40	19.44	19.09	19.21
1634	NYSE	OLN	Tue, Dec 1, 1998	19.40	19.56	19.29	19.29
1633	NYSE	OLN	Mon, Nov 30, 1998	19.44	19.60	19.36	19.36
1632	NYSE	OLN	Fri, Nov 27, 1998	19.36	19.52	19.36	19.44
1631	NYSE	OLN	Wed, Nov 25, 1998	18.89	19.52	18.89	19.21
1630	NYSE	OLN	Tue, Nov 24, 1998	18.85	19.17	18.85	19.05
1629	NYSE	OLN	Mon, Nov 23, 1998	19.01	19.05	18.73	18.85
1628	NYSE	OLN	Fri, Nov 20, 1998	19.01	19.17	18.97	18.97
1627	NYSE	OLN	Thu, Nov 19, 1998	19.17	19.17	18.89	18.93
1626	NYSE	OLN	Wed, Nov 18, 1998	18.93	19.09	18.85	19.05
1625	NYSE	OLN	Tue, Nov 17, 1998	19.29	19.29	18.89	18.93
1624	NYSE	OLN	Mon, Nov 16, 1998	19.36	19.36	18.97	19.13
1623	NYSE	OLN	Fri, Nov 13, 1998	19.29	19.40	18.93	19.29
1622	NYSE	OLN	Thu, Nov 12, 1998	19.21	19.44	19.21	19.29
1621	NYSE	OLN	Wed, Nov 11, 1998	19.48	19.48	19.21	19.21
1620	NYSE	OLN	Tue, Nov 10, 1998	19.44	19.52	19.36	19.44
1619	NYSE	OLN	Mon, Nov 9, 1998	19.21	19.56	19.21	19.48
1618	NYSE	OLN	Fri, Nov 6, 1998	19.21	19.48	19.21	19.36
1617	NYSE	OLN	Thu, Nov 5, 1998	19.21	19.44	19.21	19.32
1616	NYSE	OLN	Wed, Nov 4, 1998	18.73	19.60	18.65	19.17
1615	NYSE	OLN	Tue, Nov 3, 1998	18.37	19.44	18.25	18.41
1614	NYSE	OLN	Mon, Nov 2, 1998	17.62	18.77	17.62	18.45
1613	NYSE	OLN	Fri, Oct 30, 1998	16.86	17.90	16.86	17.58
1612	NYSE	OLN	Thu, Oct 29, 1998	16.43	16.98	16.43	16.71
1611	NYSE	OLN	Wed, Oct 28, 1998	16.63	17.10	16.35	16.43
1610	NYSE	OLN	Tue, Oct 27, 1998	16.86	17.10	16.27	16.47
1609	NYSE	OLN	Mon, Oct 26, 1998	16.39	16.71	16.39	16.71
1608	NYSE	OLN	Fri, Oct 23, 1998	17.22	17.42	16.35	16.35
1607	NYSE	OLN	Thu, Oct 22, 1998	17.42	17.46	17.26	17.38
1606	NYSE	OLN	Wed, Oct 21, 1998	17.58	17.94	17.50	17.50
1605	NYSE	OLN	Tue, Oct 20, 1998	17.46	18.02	17.46	17.58
1604	NYSE	OLN	Mon, Oct 19, 1998	16.27	17.34	16.27	17.22
1603	NYSE	OLN	Fri, Oct 16, 1998	15.91	16.43	15.91	16.23
1602	NYSE	OLN	Thu, Oct 15, 1998	16.07	16.35	15.87	15.91
1601	NYSE	OLN	Wed, Oct 14, 1998	16.15	16.15	15.75	16.07
1600	NYSE	OLN	Tue, Oct 13, 1998	16.86	16.86	16.15	16.15
1599	NYSE	OLN	Mon, Oct 12, 1998	16.67	16.98	16.67	16.79
1598	NYSE	OLN	Fri, Oct 9, 1998	16.43	16.55	16.35	16.51
1597	NYSE	OLN	Thu, Oct 8, 1998	16.75	16.75	16.31	16.35
1596	NYSE	OLN	Wed, Oct 7, 1998	17.26	17.26	16.82	16.90
1595	NYSE	OLN	Tue, Oct 6, 1998	17.50	17.50	17.14	17.26
1594	NYSE	OLN	Mon, Oct 5, 1998	17.70	17.86	17.30	17.34
1593	NYSE	OLN	Fri, Oct 2, 1998	17.74	17.74	17.46	17.70
1592	NYSE	OLN	Thu, Oct 1, 1998	18.05	18.13	17.62	17.78
1591	NYSE	OLN	Wed, Sep 30, 1998	17.94	18.29	17.94	18.21
1590	NYSE	OLN	Tue, Sep 29, 1998	17.74	18.05	17.66	18.05
1589	NYSE	OLN	Mon, Sep 28, 1998	16.71	17.74	16.71	17.74
1588	NYSE	OLN	Fri, Sep 25, 1998	15.56	16.71	15.16	16.67
1587	NYSE	OLN	Thu, Sep 24, 1998	18.73	18.85	18.09	18.33
1586	NYSE	OLN	Wed, Sep 23, 1998	18.41	18.93	18.21	18.89
1585	NYSE	OLN	Tue, Sep 22, 1998	18.53	18.61	18.21	18.37
1584	NYSE	OLN	Mon, Sep 21, 1998	18.45	18.49	18.25	18.49
1583	NYSE	OLN	Fri, Sep 18, 1998	18.77	18.89	18.41	18.53
1582	NYSE	OLN	Thu, Sep 17, 1998	19.29	19.29	18.77	18.93
1581	NYSE	OLN	Wed, Sep 16, 1998	19.64	19.68	19.29	19.44
1580	NYSE	OLN	Tue, Sep 15, 1998	19.80	19.88	19.60	19.68
1579	NYSE	OLN	Mon, Sep 14, 1998	19.40	19.80	19.32	19.80
1578	NYSE	OLN	Fri, Sep 11, 1998	18.69	19.09	18.65	19.05
1577	NYSE	OLN	Thu, Sep 10, 1998	18.69	18.69	18.45	18.61
1576	NYSE	OLN	Wed, Sep 9, 1998	19.25	19.25	18.61	18.77
1575	NYSE	OLN	Tue, Sep 8, 1998	19.17	19.40	18.97	19.21
1574	NYSE	OLN	Fri, Sep 4, 1998	18.65	18.97	18.65	18.93
1573	NYSE	OLN	Thu, Sep 3, 1998	18.53	18.89	18.41	18.65
1572	NYSE	OLN	Wed, Sep 2, 1998	18.73	18.89	18.33	18.69
1571	NYSE	OLN	Tue, Sep 1, 1998	17.94	18.81	17.94	18.77
1570	NYSE	OLN	Mon, Aug 31, 1998	19.13	19.29	17.86	17.86
1569	NYSE	OLN	Fri, Aug 28, 1998	19.13	19.29	18.93	19.13
1568	NYSE	OLN	Thu, Aug 27, 1998	19.76	19.80	19.01	19.25
1567	NYSE	OLN	Wed, Aug 26, 1998	20.16	20.16	19.80	19.88
1566	NYSE	OLN	Tue, Aug 25, 1998	20.40	20.63	20.16	20.32
1565	NYSE	OLN	Mon, Aug 24, 1998	20.20	20.52	20.16	20.28
1564	NYSE	OLN	Fri, Aug 21, 1998	20.55	20.59	19.96	20.16
1563	NYSE	OLN	Thu, Aug 20, 1998	20.79	21.03	20.59	20.71
1562	NYSE	OLN	Wed, Aug 19, 1998	21.35	21.47	20.71	20.79
1561	NYSE	OLN	Tue, Aug 18, 1998	21.07	21.55	21.07	21.47
1560	NYSE	OLN	Mon, Aug 17, 1998	20.83	21.31	20.83	21.11
1559	NYSE	OLN	Fri, Aug 14, 1998	20.63	20.99	20.63	20.95
1558	NYSE	OLN	Thu, Aug 13, 1998	20.83	21.03	20.48	20.55
1557	NYSE	OLN	Wed, Aug 12, 1998	21.07	21.19	20.52	20.71
1556	NYSE	OLN	Tue, Aug 11, 1998	21.31	21.31	20.83	21.07
1555	NYSE	OLN	Mon, Aug 10, 1998	21.63	21.63	21.11	21.43
1554	NYSE	OLN	Fri, Aug 7, 1998	21.39	21.82	21.27	21.39
1553	NYSE	OLN	Thu, Aug 6, 1998	21.35	21.51	21.19	21.23
1552	NYSE	OLN	Wed, Aug 5, 1998	22.14	22.14	20.87	21.47
1551	NYSE	OLN	Tue, Aug 4, 1998	23.25	23.61	22.10	22.14
1550	NYSE	OLN	Mon, Aug 3, 1998	24.80	24.80	23.17	23.41
1549	NYSE	OLN	Fri, Jul 31, 1998	24.72	24.80	24.25	24.80
1548	NYSE	OLN	Thu, Jul 30, 1998	23.33	24.96	23.33	24.80
1547	NYSE	OLN	Wed, Jul 29, 1998	22.94	23.33	22.94	23.29
1546	NYSE	OLN	Tue, Jul 28, 1998	24.09	24.09	22.86	22.86
1545	NYSE	OLN	Mon, Jul 27, 1998	24.25	24.76	23.97	24.13
1544	NYSE	OLN	Fri, Jul 24, 1998	24.01	24.40	23.97	24.25
1543	NYSE	OLN	Thu, Jul 23, 1998	24.17	24.32	24.01	24.01
1542	NYSE	OLN	Wed, Jul 22, 1998	23.89	24.25	23.89	24.17
1541	NYSE	OLN	Tue, Jul 21, 1998	24.52	24.52	23.49	24.01
1540	NYSE	OLN	Mon, Jul 20, 1998	24.44	24.60	24.21	24.28
1539	NYSE	OLN	Fri, Jul 17, 1998	24.68	24.76	24.21	24.60
1538	NYSE	OLN	Thu, Jul 16, 1998	24.40	24.80	24.36	24.56
1537	NYSE	OLN	Wed, Jul 15, 1998	24.76	24.88	24.28	24.40
1536	NYSE	OLN	Tue, Jul 14, 1998	24.64	24.84	24.52	24.84
1535	NYSE	OLN	Mon, Jul 13, 1998	24.64	25.12	24.60	24.72
1534	NYSE	OLN	Fri, Jul 10, 1998	24.72	24.84	24.44	24.56
1533	NYSE	OLN	Thu, Jul 9, 1998	25.04	25.12	24.36	24.56
1532	NYSE	OLN	Wed, Jul 8, 1998	25.40	25.40	24.96	25.16
1531	NYSE	OLN	Tue, Jul 7, 1998	25.52	25.52	25.00	25.40
1530	NYSE	OLN	Mon, Jul 6, 1998	25.75	25.75	25.40	25.40
1529	NYSE	OLN	Thu, Jul 2, 1998	26.35	26.35	25.71	25.71
1528	NYSE	OLN	Wed, Jul 1, 1998	26.43	26.43	26.03	26.35
1527	NYSE	OLN	Tue, Jun 30, 1998	25.63	26.78	25.59	26.47
1526	NYSE	OLN	Mon, Jun 29, 1998	25.71	25.71	25.55	25.63
1525	NYSE	OLN	Fri, Jun 26, 1998	25.71	25.71	25.32	25.71
1524	NYSE	OLN	Thu, Jun 25, 1998	25.87	26.31	25.59	25.71
1523	NYSE	OLN	Wed, Jun 24, 1998	26.27	26.39	25.71	25.71
1522	NYSE	OLN	Tue, Jun 23, 1998	25.91	26.35	25.91	26.27
1521	NYSE	OLN	Mon, Jun 22, 1998	26.47	26.47	25.91	25.91
1520	NYSE	OLN	Fri, Jun 19, 1998	26.98	27.18	26.31	26.55
1519	NYSE	OLN	Thu, Jun 18, 1998	27.66	27.66	26.71	26.98
1518	NYSE	OLN	Wed, Jun 17, 1998	27.46	27.74	27.34	27.66
1517	NYSE	OLN	Tue, Jun 16, 1998	27.14	27.50	27.14	27.46
1516	NYSE	OLN	Mon, Jun 15, 1998	27.38	27.38	27.02	27.18
1515	NYSE	OLN	Fri, Jun 12, 1998	26.90	27.54	26.86	27.54
1514	NYSE	OLN	Thu, Jun 11, 1998	27.26	27.26	26.78	26.98
1513	NYSE	OLN	Wed, Jun 10, 1998	27.50	27.62	27.22	27.26
1512	NYSE	OLN	Tue, Jun 9, 1998	27.46	27.70	27.46	27.62
1511	NYSE	OLN	Mon, Jun 8, 1998	27.46	27.90	27.42	27.78
1510	NYSE	OLN	Fri, Jun 5, 1998	27.38	27.66	27.34	27.62
1509	NYSE	OLN	Thu, Jun 4, 1998	26.94	27.50	26.78	27.38
1508	NYSE	OLN	Wed, Jun 3, 1998	27.26	27.30	26.94	26.98
1507	NYSE	OLN	Tue, Jun 2, 1998	27.62	27.62	27.14	27.42
1506	NYSE	OLN	Mon, Jun 1, 1998	27.38	27.86	27.34	27.46
1505	NYSE	OLN	Fri, May 29, 1998	27.30	27.50	27.18	27.46
1504	NYSE	OLN	Thu, May 28, 1998	27.78	27.78	27.06	27.14
1503	NYSE	OLN	Wed, May 27, 1998	27.82	27.94	27.50	27.86
1502	NYSE	OLN	Tue, May 26, 1998	28.73	28.73	28.01	28.01
1501	NYSE	OLN	Fri, May 22, 1998	29.09	29.17	28.57	28.69
1500	NYSE	OLN	Thu, May 21, 1998	29.21	29.40	29.09	29.17
1499	NYSE	OLN	Wed, May 20, 1998	28.81	29.44	28.77	29.28
1498	NYSE	OLN	Tue, May 19, 1998	28.37	29.17	28.37	28.85
1497	NYSE	OLN	Mon, May 18, 1998	28.89	28.93	28.13	28.21
1496	NYSE	OLN	Fri, May 15, 1998	28.97	29.21	28.81	28.89
1495	NYSE	OLN	Thu, May 14, 1998	28.53	29.01	28.49	28.89
1494	NYSE	OLN	Wed, May 13, 1998	28.69	28.73	28.45	28.53
1493	NYSE	OLN	Tue, May 12, 1998	28.77	28.81	28.45	28.53
1492	NYSE	OLN	Mon, May 11, 1998	28.81	28.93	28.53	28.61
1491	NYSE	OLN	Fri, May 8, 1998	28.73	28.73	28.33	28.65
1490	NYSE	OLN	Thu, May 7, 1998	29.28	29.28	28.69	28.69
1489	NYSE	OLN	Wed, May 6, 1998	30.16	30.28	29.28	29.36
1488	NYSE	OLN	Tue, May 5, 1998	29.52	30.24	29.52	30.16
1487	NYSE	OLN	Mon, May 4, 1998	30.08	30.79	29.52	29.52
1486	NYSE	OLN	Fri, May 1, 1998	29.68	30.00	29.21	29.28
1485	NYSE	OLN	Thu, Apr 30, 1998	28.97	29.84	28.97	29.72
1484	NYSE	OLN	Wed, Apr 29, 1998	29.13	29.21	28.89	29.01
1483	NYSE	OLN	Tue, Apr 28, 1998	29.36	29.36	28.97	28.97
1482	NYSE	OLN	Mon, Apr 27, 1998	29.44	29.44	29.17	29.21
1481	NYSE	OLN	Fri, Apr 24, 1998	30.00	30.40	29.60	29.60
1480	NYSE	OLN	Thu, Apr 23, 1998	30.63	30.75	30.00	30.12
1479	NYSE	OLN	Wed, Apr 22, 1998	30.67	30.95	30.48	30.55
1478	NYSE	OLN	Tue, Apr 21, 1998	30.63	30.79	30.51	30.67
1477	NYSE	OLN	Mon, Apr 20, 1998	30.48	30.55	30.28	30.55
1476	NYSE	OLN	Fri, Apr 17, 1998	30.20	30.71	30.20	30.51
1475	NYSE	OLN	Thu, Apr 16, 1998	30.55	30.91	30.08	30.08
1474	NYSE	OLN	Wed, Apr 15, 1998	30.08	30.75	30.08	30.67
1473	NYSE	OLN	Tue, Apr 14, 1998	29.76	30.32	29.68	30.00
1472	NYSE	OLN	Mon, Apr 13, 1998	29.80	29.80	29.17	29.76
1471	NYSE	OLN	Thu, Apr 9, 1998	29.44	30.04	29.44	29.80
1470	NYSE	OLN	Wed, Apr 8, 1998	29.48	29.76	29.25	29.25
1469	NYSE	OLN	Tue, Apr 7, 1998	29.44	29.60	29.21	29.40
1468	NYSE	OLN	Mon, Apr 6, 1998	29.80	29.84	29.28	29.40
1467	NYSE	OLN	Fri, Apr 3, 1998	29.64	29.84	29.64	29.80
1466	NYSE	OLN	Thu, Apr 2, 1998	29.72	29.80	29.25	29.72
1465	NYSE	OLN	Wed, Apr 1, 1998	29.84	29.84	29.72	29.76
1464	NYSE	OLN	Tue, Mar 31, 1998	29.64	30.04	29.64	29.80
1463	NYSE	OLN	Mon, Mar 30, 1998	29.64	29.76	29.52	29.64
1462	NYSE	OLN	Fri, Mar 27, 1998	29.84	29.92	29.60	29.64
1461	NYSE	OLN	Thu, Mar 26, 1998	30.12	30.12	29.76	29.84
1460	NYSE	OLN	Wed, Mar 25, 1998	31.03	31.23	30.04	30.28
1459	NYSE	OLN	Tue, Mar 24, 1998	30.79	31.31	30.79	30.79
1458	NYSE	OLN	Mon, Mar 23, 1998	30.40	30.83	30.40	30.79
1457	NYSE	OLN	Fri, Mar 20, 1998	30.04	30.79	29.92	30.48
1456	NYSE	OLN	Thu, Mar 19, 1998	29.92	30.20	29.84	30.04
1455	NYSE	OLN	Wed, Mar 18, 1998	30.00	30.00	29.64	29.84
1454	NYSE	OLN	Tue, Mar 17, 1998	30.24	30.48	30.24	30.24
1453	NYSE	OLN	Mon, Mar 16, 1998	30.36	30.48	30.24	30.40
1452	NYSE	OLN	Fri, Mar 13, 1998	30.44	30.44	29.92	30.24
1451	NYSE	OLN	Thu, Mar 12, 1998	30.83	31.03	30.51	30.51
1450	NYSE	OLN	Wed, Mar 11, 1998	30.95	31.11	30.67	30.67
1449	NYSE	OLN	Tue, Mar 10, 1998	30.63	30.95	30.51	30.91
1448	NYSE	OLN	Mon, Mar 9, 1998	30.32	30.63	30.32	30.51
1447	NYSE	OLN	Fri, Mar 6, 1998	29.60	30.48	29.60	30.40
1446	NYSE	OLN	Thu, Mar 5, 1998	29.64	29.96	29.64	29.72
1445	NYSE	OLN	Wed, Mar 4, 1998	29.88	29.88	29.68	29.80
1444	NYSE	OLN	Tue, Mar 3, 1998	30.28	30.44	29.96	30.04
1443	NYSE	OLN	Mon, Mar 2, 1998	29.25	30.28	29.25	30.16
1442	NYSE	OLN	Fri, Feb 27, 1998	29.01	29.25	28.81	29.09
1441	NYSE	OLN	Thu, Feb 26, 1998	28.73	29.21	28.53	29.13
1440	NYSE	OLN	Wed, Feb 25, 1998	28.81	28.89	28.57	28.73
1439	NYSE	OLN	Tue, Feb 24, 1998	28.97	28.97	28.53	28.65
1438	NYSE	OLN	Mon, Feb 23, 1998	28.97	29.13	28.89	29.13
1437	NYSE	OLN	Fri, Feb 20, 1998	28.73	28.97	28.61	28.97
1436	NYSE	OLN	Thu, Feb 19, 1998	29.36	29.40	29.01	29.09
1435	NYSE	OLN	Wed, Feb 18, 1998	28.85	29.36	28.85	29.36
1434	NYSE	OLN	Tue, Feb 17, 1998	29.01	29.17	28.81	28.85
1433	NYSE	OLN	Fri, Feb 13, 1998	29.44	29.44	29.13	29.17
1432	NYSE	OLN	Thu, Feb 12, 1998	29.40	29.48	29.09	29.44
1431	NYSE	OLN	Wed, Feb 11, 1998	29.21	29.76	29.17	29.40
1430	NYSE	OLN	Tue, Feb 10, 1998	28.97	29.52	28.97	29.25
1429	NYSE	OLN	Mon, Feb 9, 1998	29.09	29.32	28.73	28.89
1428	NYSE	OLN	Fri, Feb 6, 1998	29.44	29.52	29.17	29.17
1427	NYSE	OLN	Thu, Feb 5, 1998	29.92	30.32	29.44	29.52
1426	NYSE	OLN	Wed, Feb 4, 1998	29.01	29.56	29.01	29.52
1425	NYSE	OLN	Tue, Feb 3, 1998	28.41	28.89	28.41	28.85
1424	NYSE	OLN	Mon, Feb 2, 1998	27.54	28.65	27.50	28.45
1423	NYSE	OLN	Fri, Jan 30, 1998	27.14	27.50	27.06	27.30
1422	NYSE	OLN	Thu, Jan 29, 1998	27.62	27.62	27.14	27.14
1421	NYSE	OLN	Wed, Jan 28, 1998	27.90	28.13	27.58	27.70
1420	NYSE	OLN	Tue, Jan 27, 1998	27.30	27.94	27.30	27.74
1419	NYSE	OLN	Mon, Jan 26, 1998	27.06	27.34	26.86	27.18
1418	NYSE	OLN	Fri, Jan 23, 1998	27.62	27.66	27.06	27.06
1417	NYSE	OLN	Thu, Jan 22, 1998	27.62	27.78	27.34	27.62
1416	NYSE	OLN	Wed, Jan 21, 1998	27.90	27.90	27.46	27.62
1415	NYSE	OLN	Tue, Jan 20, 1998	28.05	28.17	27.82	27.90
1414	NYSE	OLN	Fri, Jan 16, 1998	27.98	28.37	27.94	28.17
1413	NYSE	OLN	Thu, Jan 15, 1998	28.37	28.41	27.82	27.86
1412	NYSE	OLN	Wed, Jan 14, 1998	28.57	28.89	28.49	28.53
1411	NYSE	OLN	Tue, Jan 13, 1998	28.29	28.73	28.29	28.61
1410	NYSE	OLN	Mon, Jan 12, 1998	27.98	28.41	27.98	28.29
1409	NYSE	OLN	Fri, Jan 9, 1998	28.49	28.73	28.09	28.13
1408	NYSE	OLN	Thu, Jan 8, 1998	29.25	29.32	28.33	28.33
1407	NYSE	OLN	Wed, Jan 7, 1998	29.36	29.56	29.17	29.40
1406	NYSE	OLN	Tue, Jan 6, 1998	29.80	29.96	29.28	29.40
1405	NYSE	OLN	Mon, Jan 5, 1998	29.05	29.76	29.01	29.76
1404	NYSE	OLN	Fri, Jan 2, 1998	29.88	29.88	28.85	29.01
1403	NYSE	OLN	Wed, Dec 31, 1997	29.96	30.32	29.76	29.76
1402	NYSE	OLN	Tue, Dec 30, 1997	29.40	29.88	29.05	29.84
1401	NYSE	OLN	Mon, Dec 29, 1997	29.92	30.24	29.21	29.36
1400	NYSE	OLN	Fri, Dec 26, 1997	29.80	29.80	29.64	29.76
1399	NYSE	OLN	Wed, Dec 24, 1997	30.16	30.44	29.60	29.64
1398	NYSE	OLN	Tue, Dec 23, 1997	28.97	30.00	28.97	30.00
1397	NYSE	OLN	Mon, Dec 22, 1997	29.60	29.80	28.81	28.97
1396	NYSE	OLN	Fri, Dec 19, 1997	30.08	30.08	29.60	29.72
1395	NYSE	OLN	Thu, Dec 18, 1997	29.84	30.36	29.60	30.24
1394	NYSE	OLN	Wed, Dec 17, 1997	29.60	30.16	29.40	30.00
1393	NYSE	OLN	Tue, Dec 16, 1997	30.48	30.48	29.64	29.76
1392	NYSE	OLN	Mon, Dec 15, 1997	30.83	31.07	30.79	30.87
1391	NYSE	OLN	Fri, Dec 12, 1997	30.67	30.83	30.67	30.75
1390	NYSE	OLN	Thu, Dec 11, 1997	31.39	31.75	30.51	30.51
1389	NYSE	OLN	Wed, Dec 10, 1997	31.67	31.67	31.27	31.35
1388	NYSE	OLN	Tue, Dec 9, 1997	31.86	31.86	31.59	31.63
1387	NYSE	OLN	Mon, Dec 8, 1997	31.75	31.82	31.67	31.82
1386	NYSE	OLN	Fri, Dec 5, 1997	31.75	31.86	31.67	31.82
1385	NYSE	OLN	Thu, Dec 4, 1997	31.55	31.75	31.55	31.71
1384	NYSE	OLN	Wed, Dec 3, 1997	31.75	31.75	31.55	31.71
1383	NYSE	OLN	Tue, Dec 2, 1997	31.59	31.75	31.59	31.75
1382	NYSE	OLN	Mon, Dec 1, 1997	31.27	31.75	31.27	31.59
1381	NYSE	OLN	Fri, Nov 28, 1997	31.11	31.55	31.11	31.43
1380	NYSE	OLN	Wed, Nov 26, 1997	31.35	31.43	31.27	31.27
1379	NYSE	OLN	Tue, Nov 25, 1997	31.23	31.67	31.19	31.47
1378	NYSE	OLN	Mon, Nov 24, 1997	31.78	31.82	30.91	30.91
1377	NYSE	OLN	Fri, Nov 21, 1997	32.54	32.54	31.75	31.86
1376	NYSE	OLN	Thu, Nov 20, 1997	31.39	32.62	31.39	32.54
1375	NYSE	OLN	Wed, Nov 19, 1997	31.39	31.51	31.23	31.39
1374	NYSE	OLN	Tue, Nov 18, 1997	31.75	31.75	31.19	31.31
1373	NYSE	OLN	Mon, Nov 17, 1997	31.71	32.18	31.39	31.75
1372	NYSE	OLN	Fri, Nov 14, 1997	31.27	31.67	31.27	31.67
1371	NYSE	OLN	Thu, Nov 13, 1997	31.55	31.90	31.23	31.23
1370	NYSE	OLN	Wed, Nov 12, 1997	31.11	32.10	31.07	31.59
1369	NYSE	OLN	Tue, Nov 11, 1997	31.15	31.71	31.11	31.27
1368	NYSE	OLN	Mon, Nov 10, 1997	30.40	31.47	30.24	31.11
1367	NYSE	OLN	Fri, Nov 7, 1997	30.67	30.99	30.36	30.40
1366	NYSE	OLN	Thu, Nov 6, 1997	31.43	31.43	30.63	30.63
1365	NYSE	OLN	Wed, Nov 5, 1997	29.68	31.75	29.68	31.59
1364	NYSE	OLN	Tue, Nov 4, 1997	29.36	29.84	29.21	29.68
1363	NYSE	OLN	Mon, Nov 3, 1997	28.89	29.52	28.89	29.52
1362	NYSE	OLN	Fri, Oct 31, 1997	28.85	29.05	28.73	28.85
1361	NYSE	OLN	Thu, Oct 30, 1997	27.38	28.85	27.30	28.81
1360	NYSE	OLN	Wed, Oct 29, 1997	26.67	27.54	26.67	27.54
1359	NYSE	OLN	Tue, Oct 28, 1997	26.03	26.82	25.87	26.82
1358	NYSE	OLN	Mon, Oct 27, 1997	27.62	27.62	26.03	26.03
1357	NYSE	OLN	Fri, Oct 24, 1997	27.70	28.01	27.42	27.78
1356	NYSE	OLN	Thu, Oct 23, 1997	28.01	28.33	27.22	27.90
1355	NYSE	OLN	Wed, Oct 22, 1997	28.97	29.80	28.81	28.93
1354	NYSE	OLN	Tue, Oct 21, 1997	28.41	28.97	28.41	28.89
1353	NYSE	OLN	Mon, Oct 20, 1997	28.37	28.53	28.33	28.41
1352	NYSE	OLN	Fri, Oct 17, 1997	28.17	28.33	28.17	28.29
1351	NYSE	OLN	Thu, Oct 16, 1997	28.17	28.45	28.17	28.33
1350	NYSE	OLN	Wed, Oct 15, 1997	27.98	28.25	27.86	28.21
1349	NYSE	OLN	Tue, Oct 14, 1997	28.21	28.25	27.90	28.01
1348	NYSE	OLN	Mon, Oct 13, 1997	28.01	28.33	28.01	28.29
1347	NYSE	OLN	Fri, Oct 10, 1997	28.25	28.25	27.94	27.98
1346	NYSE	OLN	Thu, Oct 9, 1997	28.41	28.53	28.09	28.25
1345	NYSE	OLN	Wed, Oct 8, 1997	28.85	28.89	28.53	28.57
1344	NYSE	OLN	Tue, Oct 7, 1997	29.09	29.17	28.69	28.81
1343	NYSE	OLN	Mon, Oct 6, 1997	29.44	29.44	29.17	29.21
1342	NYSE	OLN	Fri, Oct 3, 1997	29.92	29.92	29.25	29.44
1341	NYSE	OLN	Thu, Oct 2, 1997	29.96	30.04	29.64	29.84
1340	NYSE	OLN	Wed, Oct 1, 1997	29.84	30.12	29.60	30.12
1339	NYSE	OLN	Tue, Sep 30, 1997	29.88	30.04	29.72	29.72
1338	NYSE	OLN	Mon, Sep 29, 1997	29.88	30.12	29.88	29.92
1337	NYSE	OLN	Fri, Sep 26, 1997	29.84	30.12	29.84	29.96
1336	NYSE	OLN	Thu, Sep 25, 1997	29.76	30.08	29.76	29.92
1335	NYSE	OLN	Wed, Sep 24, 1997	29.68	29.88	29.68	29.76
1334	NYSE	OLN	Tue, Sep 23, 1997	29.84	29.96	29.56	29.56
1333	NYSE	OLN	Mon, Sep 22, 1997	30.08	30.20	29.84	29.84
1332	NYSE	OLN	Fri, Sep 19, 1997	30.48	30.48	30.24	30.24
1331	NYSE	OLN	Thu, Sep 18, 1997	29.09	30.40	29.09	29.88
1330	NYSE	OLN	Wed, Sep 17, 1997	29.28	29.28	29.05	29.17
1329	NYSE	OLN	Tue, Sep 16, 1997	28.69	29.44	28.65	29.44
1328	NYSE	OLN	Mon, Sep 15, 1997	28.41	28.77	28.37	28.57
1327	NYSE	OLN	Fri, Sep 12, 1997	28.01	28.57	28.01	28.49
1326	NYSE	OLN	Thu, Sep 11, 1997	27.82	28.05	27.78	28.01
1325	NYSE	OLN	Wed, Sep 10, 1997	27.58	28.05	27.58	27.98
1324	NYSE	OLN	Tue, Sep 9, 1997	27.90	27.90	27.66	27.74
1323	NYSE	OLN	Mon, Sep 8, 1997	28.09	28.21	27.90	27.90
1322	NYSE	OLN	Fri, Sep 5, 1997	28.41	28.61	27.94	27.94
1321	NYSE	OLN	Thu, Sep 4, 1997	28.05	28.41	28.05	28.29
1320	NYSE	OLN	Wed, Sep 3, 1997	28.37	28.45	28.21	28.21
1319	NYSE	OLN	Tue, Sep 2, 1997	28.21	28.41	28.17	28.33
1318	NYSE	OLN	Fri, Aug 29, 1997	28.17	28.33	28.01	28.25
1317	NYSE	OLN	Thu, Aug 28, 1997	27.70	28.37	27.70	28.33
1316	NYSE	OLN	Wed, Aug 27, 1997	28.37	28.37	27.82	27.86
1315	NYSE	OLN	Tue, Aug 26, 1997	28.09	28.45	28.09	28.37
1314	NYSE	OLN	Mon, Aug 25, 1997	28.05	28.45	28.05	28.25
1313	NYSE	OLN	Fri, Aug 22, 1997	27.98	28.41	27.86	28.05
1312	NYSE	OLN	Thu, Aug 21, 1997	28.37	28.41	27.94	27.98
1311	NYSE	OLN	Wed, Aug 20, 1997	28.17	28.41	28.13	28.37
1310	NYSE	OLN	Tue, Aug 19, 1997	28.05	28.29	28.01	28.17
1309	NYSE	OLN	Mon, Aug 18, 1997	28.17	28.37	28.05	28.09
1308	NYSE	OLN	Fri, Aug 15, 1997	27.98	28.17	27.94	28.17
1307	NYSE	OLN	Thu, Aug 14, 1997	27.98	28.05	27.90	27.98
1306	NYSE	OLN	Wed, Aug 13, 1997	28.81	28.81	27.94	27.94
1305	NYSE	OLN	Tue, Aug 12, 1997	27.86	28.41	27.86	28.33
1304	NYSE	OLN	Mon, Aug 11, 1997	27.98	28.17	27.94	28.01
1303	NYSE	OLN	Fri, Aug 8, 1997	27.94	28.01	27.78	27.98
1302	NYSE	OLN	Thu, Aug 7, 1997	27.46	28.13	27.46	28.13
1301	NYSE	OLN	Wed, Aug 6, 1997	27.22	27.62	27.22	27.46
1300	NYSE	OLN	Tue, Aug 5, 1997	26.98	27.78	26.98	27.54
1299	NYSE	OLN	Mon, Aug 4, 1997	26.86	27.42	26.86	26.98
1298	NYSE	OLN	Fri, Aug 1, 1997	26.90	27.30	26.90	26.98
1297	NYSE	OLN	Thu, Jul 31, 1997	26.23	26.94	26.23	26.90
1296	NYSE	OLN	Wed, Jul 30, 1997	25.91	26.55	25.87	26.35
1295	NYSE	OLN	Tue, Jul 29, 1997	26.15	26.31	25.71	25.75
1294	NYSE	OLN	Mon, Jul 28, 1997	26.07	26.43	26.07	26.35
1293	NYSE	OLN	Fri, Jul 25, 1997	25.91	26.07	25.75	26.07
1292	NYSE	OLN	Thu, Jul 24, 1997	25.52	25.75	25.08	25.75
1291	NYSE	OLN	Wed, Jul 23, 1997	25.40	25.52	25.32	25.52
1290	NYSE	OLN	Tue, Jul 22, 1997	24.96	25.36	24.80	25.36
1289	NYSE	OLN	Mon, Jul 21, 1997	25.24	25.32	25.16	25.24
1288	NYSE	OLN	Fri, Jul 18, 1997	25.55	25.55	25.16	25.40
1287	NYSE	OLN	Thu, Jul 17, 1997	25.44	25.71	25.36	25.71
1286	NYSE	OLN	Wed, Jul 16, 1997	25.40	25.55	25.40	25.44
1285	NYSE	OLN	Tue, Jul 15, 1997	25.44	25.59	25.36	25.36
1284	NYSE	OLN	Mon, Jul 14, 1997	25.79	25.79	25.40	25.44
1283	NYSE	OLN	Fri, Jul 11, 1997	25.28	25.91	25.28	25.79
1282	NYSE	OLN	Thu, Jul 10, 1997	25.40	25.44	25.08	25.20
1281	NYSE	OLN	Wed, Jul 9, 1997	24.96	25.48	24.96	25.48
1280	NYSE	OLN	Tue, Jul 8, 1997	24.44	25.04	24.44	24.92
1279	NYSE	OLN	Mon, Jul 7, 1997	24.44	24.44	24.28	24.44
1278	NYSE	OLN	Thu, Jul 3, 1997	24.44	24.56	24.32	24.48
1277	NYSE	OLN	Wed, Jul 2, 1997	24.44	24.52	24.28	24.32
1276	NYSE	OLN	Tue, Jul 1, 1997	24.96	24.96	24.48	24.56
1275	NYSE	OLN	Mon, Jun 30, 1997	24.92	24.96	24.80	24.80
1274	NYSE	OLN	Fri, Jun 27, 1997	24.76	24.92	24.64	24.72
1273	NYSE	OLN	Thu, Jun 26, 1997	24.92	24.92	24.60	24.64
1272	NYSE	OLN	Wed, Jun 25, 1997	25.16	25.24	24.80	24.92
1271	NYSE	OLN	Tue, Jun 24, 1997	25.40	25.48	24.92	24.96
1270	NYSE	OLN	Mon, Jun 23, 1997	25.40	25.55	25.32	25.40
1269	NYSE	OLN	Fri, Jun 20, 1997	25.32	25.63	25.32	25.48
1268	NYSE	OLN	Thu, Jun 19, 1997	24.44	25.48	24.44	25.24
1267	NYSE	OLN	Wed, Jun 18, 1997	22.86	24.44	22.86	24.44
1266	NYSE	OLN	Tue, Jun 17, 1997	25.95	25.95	25.63	25.71
1265	NYSE	OLN	Mon, Jun 16, 1997	26.03	26.03	25.79	25.95
1264	NYSE	OLN	Fri, Jun 13, 1997	25.71	26.27	25.71	26.03
1263	NYSE	OLN	Thu, Jun 12, 1997	25.63	25.87	25.40	25.48
1262	NYSE	OLN	Wed, Jun 11, 1997	25.71	25.79	25.08	25.48
1261	NYSE	OLN	Tue, Jun 10, 1997	25.79	26.19	25.71	25.79
1260	NYSE	OLN	Mon, Jun 9, 1997	25.95	26.03	25.71	25.79
1259	NYSE	OLN	Fri, Jun 6, 1997	26.03	26.27	25.87	25.95
1258	NYSE	OLN	Thu, Jun 5, 1997	25.95	26.11	25.95	26.11
1257	NYSE	OLN	Wed, Jun 4, 1997	26.19	26.19	25.87	25.95
1256	NYSE	OLN	Tue, Jun 3, 1997	26.19	26.35	25.95	26.27
1255	NYSE	OLN	Mon, Jun 2, 1997	25.87	26.35	25.87	26.19
1254	NYSE	OLN	Fri, May 30, 1997	25.87	26.03	25.63	26.03
1253	NYSE	OLN	Thu, May 29, 1997	25.95	26.03	25.87	25.95
1252	NYSE	OLN	Wed, May 28, 1997	26.19	26.35	25.95	25.95
1251	NYSE	OLN	Tue, May 27, 1997	25.87	26.51	25.87	26.19
1250	NYSE	OLN	Fri, May 23, 1997	25.48	26.03	25.48	26.03
1249	NYSE	OLN	Thu, May 22, 1997	25.55	25.71	25.48	25.55
1248	NYSE	OLN	Wed, May 21, 1997	26.03	26.03	25.24	25.48
1247	NYSE	OLN	Tue, May 20, 1997	26.11	26.19	25.95	26.19
1246	NYSE	OLN	Mon, May 19, 1997	26.19	26.35	25.79	26.27
1245	NYSE	OLN	Fri, May 16, 1997	26.67	26.67	26.35	26.35
1244	NYSE	OLN	Thu, May 15, 1997	26.35	26.75	26.35	26.67
1243	NYSE	OLN	Wed, May 14, 1997	26.43	26.59	26.19	26.27
1242	NYSE	OLN	Tue, May 13, 1997	26.67	26.67	26.43	26.59
1241	NYSE	OLN	Mon, May 12, 1997	26.43	26.67	26.35	26.67
1240	NYSE	OLN	Fri, May 9, 1997	27.14	27.30	26.27	26.35
1239	NYSE	OLN	Thu, May 8, 1997	26.98	27.22	26.98	27.14
1238	NYSE	OLN	Wed, May 7, 1997	26.82	27.06	26.82	26.82
1237	NYSE	OLN	Tue, May 6, 1997	26.90	27.06	26.90	27.06
1236	NYSE	OLN	Mon, May 5, 1997	26.59	26.98	26.59	26.82
1235	NYSE	OLN	Fri, May 2, 1997	26.03	26.51	26.03	26.51
1234	NYSE	OLN	Thu, May 1, 1997	26.03	26.03	25.87	26.03
1233	NYSE	OLN	Wed, Apr 30, 1997	25.40	26.35	25.40	26.11
1232	NYSE	OLN	Tue, Apr 29, 1997	25.55	25.95	25.40	25.40
1231	NYSE	OLN	Mon, Apr 28, 1997	25.40	25.63	25.32	25.40
1230	NYSE	OLN	Fri, Apr 25, 1997	25.55	25.55	25.24	25.48
1229	NYSE	OLN	Thu, Apr 24, 1997	25.40	25.63	25.40	25.63
1228	NYSE	OLN	Wed, Apr 23, 1997	25.40	25.63	25.32	25.48
1227	NYSE	OLN	Tue, Apr 22, 1997	25.32	25.87	25.24	25.87
1226	NYSE	OLN	Mon, Apr 21, 1997	25.24	25.48	25.24	25.40
1225	NYSE	OLN	Fri, Apr 18, 1997	25.63	25.63	25.08	25.24
1224	NYSE	OLN	Thu, Apr 17, 1997	25.08	25.63	25.08	25.55
1223	NYSE	OLN	Wed, Apr 16, 1997	25.32	25.32	24.84	25.08
1222	NYSE	OLN	Tue, Apr 15, 1997	25.40	25.48	25.16	25.32
1221	NYSE	OLN	Mon, Apr 14, 1997	25.40	25.40	25.08	25.40
1220	NYSE	OLN	Fri, Apr 11, 1997	25.32	25.55	25.24	25.55
1219	NYSE	OLN	Thu, Apr 10, 1997	25.71	25.79	25.40	25.48
1218	NYSE	OLN	Wed, Apr 9, 1997	26.11	26.11	25.63	25.63
1217	NYSE	OLN	Tue, Apr 8, 1997	25.48	26.11	25.48	26.11
1216	NYSE	OLN	Mon, Apr 7, 1997	25.24	25.55	25.24	25.40
1215	NYSE	OLN	Fri, Apr 4, 1997	25.24	25.48	25.08	25.32
1214	NYSE	OLN	Thu, Apr 3, 1997	25.63	25.63	25.40	25.40
1213	NYSE	OLN	Wed, Apr 2, 1997	25.48	26.11	25.48	25.95
1212	NYSE	OLN	Tue, Apr 1, 1997	25.24	25.55	25.16	25.40
1211	NYSE	OLN	Mon, Mar 31, 1997	25.08	25.55	25.00	25.24
1210	NYSE	OLN	Thu, Mar 27, 1997	25.71	25.71	24.92	25.16
1209	NYSE	OLN	Wed, Mar 26, 1997	25.95	26.03	25.71	25.71
1208	NYSE	OLN	Tue, Mar 25, 1997	26.11	26.27	25.95	25.95
1207	NYSE	OLN	Mon, Mar 24, 1997	26.35	26.43	26.03	26.19
1206	NYSE	OLN	Fri, Mar 21, 1997	26.11	26.35	25.95	26.27
1205	NYSE	OLN	Thu, Mar 20, 1997	26.11	26.19	25.95	26.03
1204	NYSE	OLN	Wed, Mar 19, 1997	26.59	26.59	26.03	26.19
1203	NYSE	OLN	Tue, Mar 18, 1997	26.90	26.90	26.59	26.59
1202	NYSE	OLN	Mon, Mar 17, 1997	26.90	26.90	26.35	26.75
1201	NYSE	OLN	Fri, Mar 14, 1997	26.51	27.46	26.35	27.06
1200	NYSE	OLN	Thu, Mar 13, 1997	26.67	26.67	26.27	26.35
1199	NYSE	OLN	Wed, Mar 12, 1997	26.82	26.82	26.67	26.67
1198	NYSE	OLN	Tue, Mar 11, 1997	26.82	26.82	26.67	26.75
1197	NYSE	OLN	Mon, Mar 10, 1997	26.90	26.98	26.75	26.82
1196	NYSE	OLN	Fri, Mar 7, 1997	26.27	27.14	26.27	26.82
1195	NYSE	OLN	Thu, Mar 6, 1997	26.11	26.35	25.63	26.27
1194	NYSE	OLN	Wed, Mar 5, 1997	26.75	26.75	25.55	26.11
1193	NYSE	OLN	Tue, Mar 4, 1997	25.55	26.98	25.55	26.90
1192	NYSE	OLN	Mon, Mar 3, 1997	25.32	25.71	25.32	25.63
1191	NYSE	OLN	Fri, Feb 28, 1997	24.92	25.40	24.92	25.40
1190	NYSE	OLN	Thu, Feb 27, 1997	24.76	25.16	24.76	24.92
1189	NYSE	OLN	Wed, Feb 26, 1997	23.97	24.76	23.97	24.60
1188	NYSE	OLN	Tue, Feb 25, 1997	23.49	24.13	23.49	24.13
1187	NYSE	OLN	Mon, Feb 24, 1997	22.94	23.65	22.94	23.57
1186	NYSE	OLN	Fri, Feb 21, 1997	22.46	22.86	22.46	22.78
1185	NYSE	OLN	Thu, Feb 20, 1997	23.02	23.57	22.46	22.46
1184	NYSE	OLN	Wed, Feb 19, 1997	23.25	23.33	22.62	23.09
1183	NYSE	OLN	Tue, Feb 18, 1997	23.57	23.57	23.33	23.33
1182	NYSE	OLN	Fri, Feb 14, 1997	23.89	24.13	23.65	23.73
1181	NYSE	OLN	Thu, Feb 13, 1997	23.81	24.28	23.81	23.97
1180	NYSE	OLN	Wed, Feb 12, 1997	23.17	23.97	23.17	23.81
1179	NYSE	OLN	Tue, Feb 11, 1997	23.25	23.41	23.09	23.17
1178	NYSE	OLN	Mon, Feb 10, 1997	23.17	23.33	23.09	23.25
1177	NYSE	OLN	Fri, Feb 7, 1997	23.17	23.33	23.02	23.25
1176	NYSE	OLN	Thu, Feb 6, 1997	23.25	23.25	22.94	23.02
1175	NYSE	OLN	Wed, Feb 5, 1997	23.49	23.65	23.25	23.33
1174	NYSE	OLN	Tue, Feb 4, 1997	23.65	23.65	23.33	23.33
1173	NYSE	OLN	Mon, Feb 3, 1997	23.41	23.65	23.02	23.65
1172	NYSE	OLN	Fri, Jan 31, 1997	24.13	24.21	22.94	23.25
1171	NYSE	OLN	Thu, Jan 30, 1997	25.00	25.00	24.05	24.28
1170	NYSE	OLN	Wed, Jan 29, 1997	25.24	25.24	24.84	24.92
1169	NYSE	OLN	Tue, Jan 28, 1997	25.08	25.40	25.08	25.32
1168	NYSE	OLN	Mon, Jan 27, 1997	24.76	25.16	24.76	24.92
1167	NYSE	OLN	Fri, Jan 24, 1997	24.68	24.84	24.36	24.76
1166	NYSE	OLN	Thu, Jan 23, 1997	24.92	25.00	24.44	24.52
1165	NYSE	OLN	Wed, Jan 22, 1997	25.32	25.32	24.92	24.92
1164	NYSE	OLN	Tue, Jan 21, 1997	25.48	25.48	25.16	25.24
1163	NYSE	OLN	Mon, Jan 20, 1997	25.48	25.55	25.40	25.48
1162	NYSE	OLN	Fri, Jan 17, 1997	25.32	25.55	25.32	25.55
1161	NYSE	OLN	Thu, Jan 16, 1997	25.63	25.87	25.24	25.48
1160	NYSE	OLN	Wed, Jan 15, 1997	25.87	25.87	25.32	25.63
1159	NYSE	OLN	Tue, Jan 14, 1997	25.24	26.19	25.16	26.03
1158	NYSE	OLN	Mon, Jan 13, 1997	25.71	25.71	25.24	25.32
1157	NYSE	OLN	Fri, Jan 10, 1997	24.28	25.08	24.28	25.08
1156	NYSE	OLN	Thu, Jan 9, 1997	23.97	24.36	23.97	24.36
1155	NYSE	OLN	Wed, Jan 8, 1997	24.28	24.36	23.89	23.97
1154	NYSE	OLN	Tue, Jan 7, 1997	23.65	24.52	23.65	24.28
1153	NYSE	OLN	Mon, Jan 6, 1997	24.28	25.00	24.21	24.68
1152	NYSE	OLN	Fri, Jan 3, 1997	23.89	24.05	23.73	23.89
1151	NYSE	OLN	Thu, Jan 2, 1997	23.89	24.05	23.65	23.81
1150	NYSE	OLN	Tue, Dec 31, 1996	23.81	24.13	23.81	23.89
1149	NYSE	OLN	Mon, Dec 30, 1996	23.65	23.81	23.57	23.65
1148	NYSE	OLN	Fri, Dec 27, 1996	23.97	23.97	23.57	23.65
1147	NYSE	OLN	Thu, Dec 26, 1996	23.97	24.05	23.89	23.89
1146	NYSE	OLN	Tue, Dec 24, 1996	24.05	24.05	23.89	23.97
1145	NYSE	OLN	Mon, Dec 23, 1996	24.76	24.76	23.97	24.13
1144	NYSE	OLN	Fri, Dec 20, 1996	25.32	25.32	24.76	24.76
1143	NYSE	OLN	Thu, Dec 19, 1996	24.76	24.92	24.28	24.92
1142	NYSE	OLN	Wed, Dec 18, 1996	25.08	25.16	24.76	24.84
1141	NYSE	OLN	Tue, Dec 17, 1996	24.76	25.08	24.76	25.00
1140	NYSE	OLN	Mon, Dec 16, 1996	25.40	25.48	24.92	24.92
1139	NYSE	OLN	Fri, Dec 13, 1996	25.40	25.55	25.24	25.55
1138	NYSE	OLN	Thu, Dec 12, 1996	25.48	25.87	25.32	25.48
1137	NYSE	OLN	Wed, Dec 11, 1996	25.32	25.71	25.16	25.55
1136	NYSE	OLN	Tue, Dec 10, 1996	25.16	25.87	25.16	25.71
1135	NYSE	OLN	Mon, Dec 9, 1996	24.44	25.24	24.44	25.16
1134	NYSE	OLN	Fri, Dec 6, 1996	23.97	24.28	23.65	24.21
1133	NYSE	OLN	Thu, Dec 5, 1996	24.28	24.60	24.21	24.36
1132	NYSE	OLN	Wed, Dec 4, 1996	24.44	24.44	23.97	24.05
1131	NYSE	OLN	Tue, Dec 3, 1996	24.21	24.60	24.21	24.36
1130	NYSE	OLN	Mon, Dec 2, 1996	25.32	25.32	24.28	24.36
1129	NYSE	OLN	Fri, Nov 29, 1996	25.40	25.40	25.24	25.32
1128	NYSE	OLN	Wed, Nov 27, 1996	25.55	25.55	25.00	25.24
1127	NYSE	OLN	Tue, Nov 26, 1996	25.71	25.71	25.40	25.48
1126	NYSE	OLN	Mon, Nov 25, 1996	26.03	26.03	25.32	25.71
1125	NYSE	OLN	Fri, Nov 22, 1996	26.11	26.35	26.03	26.03
1124	NYSE	OLN	Thu, Nov 21, 1996	26.98	26.98	26.43	26.43
1123	NYSE	OLN	Wed, Nov 20, 1996	26.59	26.75	26.03	26.67
1122	NYSE	OLN	Tue, Nov 19, 1996	26.51	26.59	26.43	26.59
1121	NYSE	OLN	Mon, Nov 18, 1996	26.43	26.67	26.43	26.59
1120	NYSE	OLN	Fri, Nov 15, 1996	26.19	26.59	26.11	26.59
1119	NYSE	OLN	Thu, Nov 14, 1996	26.67	26.98	26.19	26.19
1118	NYSE	OLN	Wed, Nov 13, 1996	26.67	26.98	26.51	26.98
1117	NYSE	OLN	Tue, Nov 12, 1996	26.27	26.82	26.19	26.75
1116	NYSE	OLN	Mon, Nov 11, 1996	25.95	26.35	25.91	26.35
1115	NYSE	OLN	Fri, Nov 8, 1996	26.03	26.11	25.87	25.95
1114	NYSE	OLN	Thu, Nov 7, 1996	26.03	26.19	25.95	26.03
1113	NYSE	OLN	Wed, Nov 6, 1996	26.51	26.51	25.95	26.03
1112	NYSE	OLN	Tue, Nov 5, 1996	26.67	26.82	26.67	26.67
1111	NYSE	OLN	Mon, Nov 4, 1996	26.98	26.98	26.59	26.67
1110	NYSE	OLN	Fri, Nov 1, 1996	27.14	27.14	26.82	26.98
1109	NYSE	OLN	Thu, Oct 31, 1996	27.30	27.62	26.82	26.98
1108	NYSE	OLN	Wed, Oct 30, 1996	27.18	27.30	27.14	27.22
1107	NYSE	OLN	Tue, Oct 29, 1996	27.46	27.50	27.10	27.10
1106	NYSE	OLN	Mon, Oct 28, 1996	27.54	27.54	27.46	27.46
1105	NYSE	OLN	Fri, Oct 25, 1996	27.90	27.90	27.42	27.50
1104	NYSE	OLN	Thu, Oct 24, 1996	28.17	28.21	27.94	27.94
1103	NYSE	OLN	Wed, Oct 23, 1996	28.01	28.09	27.98	28.09
1102	NYSE	OLN	Tue, Oct 22, 1996	28.17	28.17	27.90	27.98
1101	NYSE	OLN	Mon, Oct 21, 1996	28.37	28.65	28.25	28.33
1100	NYSE	OLN	Fri, Oct 18, 1996	28.05	28.29	28.05	28.29
1099	NYSE	OLN	Thu, Oct 17, 1996	28.09	28.33	27.98	28.05
1098	NYSE	OLN	Wed, Oct 16, 1996	28.01	28.01	27.86	28.01
1097	NYSE	OLN	Tue, Oct 15, 1996	27.86	28.01	27.66	28.01
1096	NYSE	OLN	Mon, Oct 14, 1996	28.25	28.29	27.98	28.01
1095	NYSE	OLN	Fri, Oct 11, 1996	28.33	28.57	28.13	28.21
1094	NYSE	OLN	Thu, Oct 10, 1996	27.46	28.37	27.46	28.09
1093	NYSE	OLN	Wed, Oct 9, 1996	26.47	26.75	26.35	26.71
1092	NYSE	OLN	Tue, Oct 8, 1996	26.82	26.82	26.39	26.47
1091	NYSE	OLN	Mon, Oct 7, 1996	26.86	27.10	26.75	26.78
1090	NYSE	OLN	Fri, Oct 4, 1996	26.98	26.98	26.67	26.94
1089	NYSE	OLN	Thu, Oct 3, 1996	26.90	26.98	26.75	26.82
1088	NYSE	OLN	Wed, Oct 2, 1996	26.90	27.10	26.82	26.82
1087	NYSE	OLN	Tue, Oct 1, 1996	26.82	26.90	26.78	26.86
1086	NYSE	OLN	Mon, Sep 30, 1996	27.14	27.34	26.67	26.67
1085	NYSE	OLN	Fri, Sep 27, 1996	26.98	27.18	26.94	27.10
1084	NYSE	OLN	Thu, Sep 26, 1996	26.94	26.98	26.78	26.98
1083	NYSE	OLN	Wed, Sep 25, 1996	26.94	26.94	26.78	26.86
1082	NYSE	OLN	Tue, Sep 24, 1996	26.98	27.06	26.86	26.94
1081	NYSE	OLN	Mon, Sep 23, 1996	26.67	27.06	26.63	27.06
1080	NYSE	OLN	Fri, Sep 20, 1996	26.82	26.86	26.67	26.71
1079	NYSE	OLN	Thu, Sep 19, 1996	26.63	26.90	26.63	26.82
1078	NYSE	OLN	Wed, Sep 18, 1996	26.39	26.71	26.35	26.67
1077	NYSE	OLN	Tue, Sep 17, 1996	26.11	26.43	26.11	26.43
1076	NYSE	OLN	Mon, Sep 16, 1996	25.99	26.27	25.95	26.15
1075	NYSE	OLN	Fri, Sep 13, 1996	26.03	26.35	25.91	26.07
1074	NYSE	OLN	Thu, Sep 12, 1996	24.92	25.91	24.92	25.87
1073	NYSE	OLN	Wed, Sep 11, 1996	24.76	25.04	24.76	24.96
1072	NYSE	OLN	Tue, Sep 10, 1996	24.76	24.88	24.44	24.84
1071	NYSE	OLN	Mon, Sep 9, 1996	23.81	24.68	23.77	24.68
1070	NYSE	OLN	Fri, Sep 6, 1996	24.25	24.25	23.17	23.81
1069	NYSE	OLN	Thu, Sep 5, 1996	24.80	24.80	24.13	24.17
1068	NYSE	OLN	Wed, Sep 4, 1996	25.04	25.08	24.72	24.72
1067	NYSE	OLN	Tue, Sep 3, 1996	25.08	25.12	24.92	25.04
1066	NYSE	OLN	Fri, Aug 30, 1996	25.28	25.36	25.16	25.16
1065	NYSE	OLN	Thu, Aug 29, 1996	25.32	25.40	25.24	25.28
1064	NYSE	OLN	Wed, Aug 28, 1996	25.32	25.40	25.32	25.36
1063	NYSE	OLN	Tue, Aug 27, 1996	25.52	25.52	25.04	25.16
1062	NYSE	OLN	Mon, Aug 26, 1996	25.91	25.91	25.28	25.52
1061	NYSE	OLN	Fri, Aug 23, 1996	26.07	26.19	25.91	25.99
1060	NYSE	OLN	Thu, Aug 22, 1996	25.71	26.15	25.71	26.15
1059	NYSE	OLN	Wed, Aug 21, 1996	25.63	25.87	25.63	25.71
1058	NYSE	OLN	Tue, Aug 20, 1996	25.91	25.99	25.48	25.63
1057	NYSE	OLN	Mon, Aug 19, 1996	26.07	26.07	25.87	25.91
1056	NYSE	OLN	Fri, Aug 16, 1996	25.79	26.19	25.71	26.07
1055	NYSE	OLN	Thu, Aug 15, 1996	25.71	25.91	25.63	25.71
1054	NYSE	OLN	Wed, Aug 14, 1996	26.35	26.35	25.59	25.63
1053	NYSE	OLN	Tue, Aug 13, 1996	26.94	26.94	26.35	26.35
1052	NYSE	OLN	Mon, Aug 12, 1996	27.02	27.06	26.90	26.90
1051	NYSE	OLN	Fri, Aug 9, 1996	26.98	27.14	26.98	27.10
1050	NYSE	OLN	Thu, Aug 8, 1996	27.02	27.18	26.90	27.02
1049	NYSE	OLN	Wed, Aug 7, 1996	27.06	27.30	26.90	27.10
1048	NYSE	OLN	Tue, Aug 6, 1996	27.30	27.34	27.18	27.34
1047	NYSE	OLN	Mon, Aug 5, 1996	27.14	27.50	27.14	27.38
1046	NYSE	OLN	Fri, Aug 2, 1996	26.98	27.32	26.98	27.22
1045	NYSE	OLN	Thu, Aug 1, 1996	26.82	26.98	26.80	26.98
1044	NYSE	OLN	Wed, Jul 31, 1996	26.90	27.02	26.90	26.90
1043	NYSE	OLN	Tue, Jul 30, 1996	26.63	26.82	26.59	26.78
1042	NYSE	OLN	Mon, Jul 29, 1996	26.55	26.67	26.47	26.59
1041	NYSE	OLN	Fri, Jul 26, 1996	26.27	26.67	26.27	26.63
1040	NYSE	OLN	Thu, Jul 25, 1996	25.63	26.35	25.63	26.35
1039	NYSE	OLN	Wed, Jul 24, 1996	25.71	25.79	25.40	25.44
1038	NYSE	OLN	Tue, Jul 23, 1996	25.99	25.99	25.75	25.83
1037	NYSE	OLN	Mon, Jul 22, 1996	26.15	26.27	25.99	26.03
1036	NYSE	OLN	Fri, Jul 19, 1996	26.27	26.27	26.07	26.15
1035	NYSE	OLN	Thu, Jul 18, 1996	26.51	26.67	26.11	26.15
1034	NYSE	OLN	Wed, Jul 17, 1996	26.51	26.78	26.39	26.59
1033	NYSE	OLN	Tue, Jul 16, 1996	26.90	26.90	25.87	26.43
1032	NYSE	OLN	Mon, Jul 15, 1996	27.94	27.94	26.94	26.94
1031	NYSE	OLN	Fri, Jul 12, 1996	28.33	28.37	27.90	27.98
1030	NYSE	OLN	Thu, Jul 11, 1996	28.77	28.77	28.41	28.41
1029	NYSE	OLN	Wed, Jul 10, 1996	28.61	28.69	28.45	28.69
1028	NYSE	OLN	Tue, Jul 9, 1996	28.57	28.73	28.57	28.69
1027	NYSE	OLN	Mon, Jul 8, 1996	28.49	28.61	28.41	28.57
1026	NYSE	OLN	Fri, Jul 5, 1996	28.49	28.57	28.45	28.49
1025	NYSE	OLN	Wed, Jul 3, 1996	28.17	28.65	28.17	28.57
1024	NYSE	OLN	Tue, Jul 2, 1996	28.05	28.29	27.94	28.21
1023	NYSE	OLN	Mon, Jul 1, 1996	28.33	28.33	28.05	28.05
1022	NYSE	OLN	Fri, Jun 28, 1996	28.45	28.53	28.33	28.33
1021	NYSE	OLN	Thu, Jun 27, 1996	28.57	28.57	28.37	28.49
1020	NYSE	OLN	Wed, Jun 26, 1996	28.89	28.89	28.57	28.57
1019	NYSE	OLN	Tue, Jun 25, 1996	28.77	28.77	28.53	28.61
1018	NYSE	OLN	Mon, Jun 24, 1996	28.73	28.89	28.73	28.73
1017	NYSE	OLN	Fri, Jun 21, 1996	28.69	28.85	28.69	28.77
1016	NYSE	OLN	Thu, Jun 20, 1996	28.65	28.73	28.45	28.69
1015	NYSE	OLN	Wed, Jun 19, 1996	28.97	28.97	28.53	28.65
1014	NYSE	OLN	Tue, Jun 18, 1996	29.01	29.21	29.01	29.05
1013	NYSE	OLN	Mon, Jun 17, 1996	29.52	29.52	28.93	28.93
1012	NYSE	OLN	Fri, Jun 14, 1996	29.52	29.64	29.28	29.52
1011	NYSE	OLN	Thu, Jun 13, 1996	29.68	29.68	29.48	29.52
1010	NYSE	OLN	Wed, Jun 12, 1996	29.60	29.68	29.56	29.68
1009	NYSE	OLN	Tue, Jun 11, 1996	29.88	29.88	29.56	29.68
1008	NYSE	OLN	Mon, Jun 10, 1996	29.40	30.04	29.40	29.96
1007	NYSE	OLN	Fri, Jun 7, 1996	29.52	29.52	29.25	29.40
1006	NYSE	OLN	Thu, Jun 6, 1996	29.52	29.76	29.52	29.60
1005	NYSE	OLN	Wed, Jun 5, 1996	29.28	29.52	29.28	29.52
1004	NYSE	OLN	Tue, Jun 4, 1996	29.21	29.44	29.21	29.36
1003	NYSE	OLN	Mon, Jun 3, 1996	29.40	29.40	29.13	29.21
1002	NYSE	OLN	Fri, May 31, 1996	29.28	29.44	29.13	29.36
1001	NYSE	OLN	Thu, May 30, 1996	29.21	29.36	29.17	29.36
1000	NYSE	OLN	Wed, May 29, 1996	29.28	29.28	29.17	29.21
999	NYSE	OLN	Tue, May 28, 1996	29.52	29.60	29.28	29.28
998	NYSE	OLN	Fri, May 24, 1996	29.68	29.76	29.52	29.60
997	NYSE	OLN	Thu, May 23, 1996	30.12	30.12	29.52	29.76
996	NYSE	OLN	Wed, May 22, 1996	30.08	30.16	29.92	30.12
995	NYSE	OLN	Tue, May 21, 1996	30.08	30.28	30.08	30.16
994	NYSE	OLN	Mon, May 20, 1996	30.16	30.48	30.16	30.16
993	NYSE	OLN	Fri, May 17, 1996	30.12	30.36	30.08	30.16
992	NYSE	OLN	Thu, May 16, 1996	29.96	30.16	29.84	30.08
991	NYSE	OLN	Wed, May 15, 1996	29.64	30.08	29.56	30.00
990	NYSE	OLN	Tue, May 14, 1996	29.21	29.68	28.93	29.64
989	NYSE	OLN	Mon, May 13, 1996	27.90	28.21	27.90	28.21
988	NYSE	OLN	Fri, May 10, 1996	27.54	27.94	27.54	27.94
987	NYSE	OLN	Thu, May 9, 1996	27.26	27.58	27.22	27.46
986	NYSE	OLN	Wed, May 8, 1996	27.42	27.42	27.06	27.26
985	NYSE	OLN	Tue, May 7, 1996	28.41	28.49	27.90	27.90
984	NYSE	OLN	Mon, May 6, 1996	28.57	28.73	28.45	28.45
983	NYSE	OLN	Fri, May 3, 1996	28.49	28.81	28.41	28.57
982	NYSE	OLN	Thu, May 2, 1996	28.21	28.49	28.21	28.49
981	NYSE	OLN	Wed, May 1, 1996	28.29	28.29	28.17	28.25
980	NYSE	OLN	Tue, Apr 30, 1996	28.17	28.25	28.01	28.09
979	NYSE	OLN	Mon, Apr 29, 1996	28.01	28.25	27.90	28.25
978	NYSE	OLN	Fri, Apr 26, 1996	28.37	28.61	28.09	28.09
977	NYSE	OLN	Thu, Apr 25, 1996	27.90	28.37	27.78	28.33
976	NYSE	OLN	Wed, Apr 24, 1996	27.62	28.01	27.62	27.82
975	NYSE	OLN	Tue, Apr 23, 1996	27.70	27.74	27.62	27.62
974	NYSE	OLN	Mon, Apr 22, 1996	27.66	27.70	27.50	27.70
973	NYSE	OLN	Fri, Apr 19, 1996	27.34	27.86	27.34	27.74
972	NYSE	OLN	Thu, Apr 18, 1996	27.58	27.58	27.30	27.34
971	NYSE	OLN	Wed, Apr 17, 1996	27.82	27.82	27.54	27.54
970	NYSE	OLN	Tue, Apr 16, 1996	27.62	27.94	27.54	27.86
969	NYSE	OLN	Mon, Apr 15, 1996	27.46	27.66	27.38	27.62
968	NYSE	OLN	Fri, Apr 12, 1996	27.34	27.54	27.30	27.54
967	NYSE	OLN	Thu, Apr 11, 1996	27.22	27.38	27.06	27.38
966	NYSE	OLN	Wed, Apr 10, 1996	27.18	27.38	27.18	27.26
965	NYSE	OLN	Tue, Apr 9, 1996	26.98	27.34	26.98	27.26
964	NYSE	OLN	Mon, Apr 8, 1996	27.38	27.38	26.90	26.98
963	NYSE	OLN	Thu, Apr 4, 1996	27.34	27.62	27.34	27.46
962	NYSE	OLN	Wed, Apr 3, 1996	27.38	27.54	27.30	27.38
961	NYSE	OLN	Tue, Apr 2, 1996	27.22	27.46	27.22	27.30
960	NYSE	OLN	Mon, Apr 1, 1996	27.54	27.58	27.22	27.22
959	NYSE	OLN	Fri, Mar 29, 1996	27.50	27.62	27.50	27.62
958	NYSE	OLN	Thu, Mar 28, 1996	27.50	27.62	27.50	27.58
957	NYSE	OLN	Wed, Mar 27, 1996	27.78	27.78	27.42	27.54
956	NYSE	OLN	Tue, Mar 26, 1996	27.62	27.78	27.54	27.70
955	NYSE	OLN	Mon, Mar 25, 1996	27.26	27.78	27.26	27.62
954	NYSE	OLN	Fri, Mar 22, 1996	27.14	27.50	27.02	27.34
953	NYSE	OLN	Thu, Mar 21, 1996	27.14	27.26	27.06	27.22
952	NYSE	OLN	Wed, Mar 20, 1996	27.42	27.42	26.67	27.06
951	NYSE	OLN	Tue, Mar 19, 1996	27.62	27.62	27.38	27.42
950	NYSE	OLN	Mon, Mar 18, 1996	27.66	27.78	27.46	27.62
949	NYSE	OLN	Fri, Mar 15, 1996	27.94	27.94	27.74	27.74
948	NYSE	OLN	Thu, Mar 14, 1996	27.90	28.21	27.86	28.01
947	NYSE	OLN	Wed, Mar 13, 1996	27.38	28.01	27.10	27.90
946	NYSE	OLN	Tue, Mar 12, 1996	26.86	27.46	26.82	27.46
945	NYSE	OLN	Mon, Mar 11, 1996	26.71	26.82	26.39	26.71
944	NYSE	OLN	Fri, Mar 8, 1996	26.94	26.94	26.51	26.71
943	NYSE	OLN	Thu, Mar 7, 1996	26.98	27.02	26.90	27.02
942	NYSE	OLN	Wed, Mar 6, 1996	27.06	27.18	27.02	27.02
941	NYSE	OLN	Tue, Mar 5, 1996	26.86	27.18	26.86	27.14
940	NYSE	OLN	Mon, Mar 4, 1996	26.19	27.02	26.19	27.02
939	NYSE	OLN	Fri, Mar 1, 1996	26.27	26.27	25.91	26.15
938	NYSE	OLN	Thu, Feb 29, 1996	26.27	26.31	26.15	26.27
937	NYSE	OLN	Wed, Feb 28, 1996	25.95	26.39	25.95	26.31
936	NYSE	OLN	Tue, Feb 27, 1996	26.23	26.23	25.91	25.95
935	NYSE	OLN	Mon, Feb 26, 1996	26.35	26.39	26.19	26.27
934	NYSE	OLN	Fri, Feb 23, 1996	26.31	26.55	26.19	26.27
933	NYSE	OLN	Thu, Feb 22, 1996	26.11	26.39	26.11	26.23
932	NYSE	OLN	Wed, Feb 21, 1996	26.11	26.15	25.95	26.03
931	NYSE	OLN	Tue, Feb 20, 1996	26.63	26.63	26.11	26.11
930	NYSE	OLN	Fri, Feb 16, 1996	26.67	26.75	26.47	26.71
929	NYSE	OLN	Thu, Feb 15, 1996	26.51	26.75	26.51	26.75
928	NYSE	OLN	Wed, Feb 14, 1996	26.47	26.59	26.43	26.55
927	NYSE	OLN	Tue, Feb 13, 1996	26.47	26.59	26.27	26.47
926	NYSE	OLN	Mon, Feb 12, 1996	26.35	26.59	26.35	26.55
925	NYSE	OLN	Fri, Feb 9, 1996	26.67	26.67	26.35	26.43
924	NYSE	OLN	Thu, Feb 8, 1996	26.71	26.71	26.55	26.59
923	NYSE	OLN	Wed, Feb 7, 1996	26.67	26.82	26.43	26.67
922	NYSE	OLN	Tue, Feb 6, 1996	26.55	26.86	26.51	26.75
921	NYSE	OLN	Mon, Feb 5, 1996	26.55	26.55	26.35	26.55
920	NYSE	OLN	Fri, Feb 2, 1996	26.43	26.63	26.43	26.63
919	NYSE	OLN	Thu, Feb 1, 1996	26.15	26.67	25.87	26.51
918	NYSE	OLN	Wed, Jan 31, 1996	25.99	26.19	25.95	26.15
917	NYSE	OLN	Tue, Jan 30, 1996	25.52	26.11	25.36	25.95
916	NYSE	OLN	Mon, Jan 29, 1996	25.24	25.52	25.16	25.48
915	NYSE	OLN	Fri, Jan 26, 1996	25.24	25.40	25.12	25.36
914	NYSE	OLN	Thu, Jan 25, 1996	25.44	25.48	25.32	25.32
913	NYSE	OLN	Wed, Jan 24, 1996	25.08	25.63	25.04	25.36
912	NYSE	OLN	Tue, Jan 23, 1996	24.01	24.76	24.01	24.60
911	NYSE	OLN	Mon, Jan 22, 1996	23.17	24.09	23.17	24.05
910	NYSE	OLN	Fri, Jan 19, 1996	23.41	23.45	23.13	23.17
909	NYSE	OLN	Thu, Jan 18, 1996	22.94	23.49	22.94	23.41
908	NYSE	OLN	Wed, Jan 17, 1996	22.30	22.98	22.30	22.82
907	NYSE	OLN	Tue, Jan 16, 1996	22.70	22.74	22.14	22.18
906	NYSE	OLN	Mon, Jan 15, 1996	22.82	22.90	22.74	22.74
905	NYSE	OLN	Fri, Jan 12, 1996	22.94	22.94	22.70	22.74
904	NYSE	OLN	Thu, Jan 11, 1996	23.21	23.21	22.78	22.94
903	NYSE	OLN	Wed, Jan 10, 1996	23.57	23.65	23.25	23.25
902	NYSE	OLN	Tue, Jan 9, 1996	23.81	23.89	23.65	23.69
901	NYSE	OLN	Mon, Jan 8, 1996	23.93	23.93	23.77	23.85
900	NYSE	OLN	Fri, Jan 5, 1996	23.77	23.93	23.69	23.93
899	NYSE	OLN	Thu, Jan 4, 1996	24.01	24.05	23.77	23.85
898	NYSE	OLN	Wed, Jan 3, 1996	24.05	24.13	23.89	24.01
897	NYSE	OLN	Tue, Jan 2, 1996	23.49	24.05	23.45	23.97
896	NYSE	OLN	Fri, Dec 29, 1995	23.13	23.57	23.13	23.57
895	NYSE	OLN	Thu, Dec 28, 1995	23.21	23.21	23.05	23.13
894	NYSE	OLN	Wed, Dec 27, 1995	23.13	23.25	23.05	23.17
893	NYSE	OLN	Tue, Dec 26, 1995	23.05	23.13	23.02	23.09
892	NYSE	OLN	Fri, Dec 22, 1995	23.25	23.25	23.09	23.13
891	NYSE	OLN	Thu, Dec 21, 1995	23.25	23.33	23.17	23.21
890	NYSE	OLN	Wed, Dec 20, 1995	22.90	23.37	22.90	23.33
889	NYSE	OLN	Tue, Dec 19, 1995	22.86	22.94	22.66	22.94
888	NYSE	OLN	Mon, Dec 18, 1995	23.05	23.05	22.90	22.90
887	NYSE	OLN	Fri, Dec 15, 1995	23.17	23.25	23.05	23.13
886	NYSE	OLN	Thu, Dec 14, 1995	23.61	23.61	23.09	23.21
885	NYSE	OLN	Wed, Dec 13, 1995	23.37	23.53	23.21	23.53
884	NYSE	OLN	Tue, Dec 12, 1995	23.53	23.53	23.33	23.41
883	NYSE	OLN	Mon, Dec 11, 1995	23.65	23.69	23.49	23.61
882	NYSE	OLN	Fri, Dec 8, 1995	23.57	23.73	23.53	23.61
881	NYSE	OLN	Thu, Dec 7, 1995	23.89	23.89	23.61	23.61
880	NYSE	OLN	Wed, Dec 6, 1995	24.21	24.21	23.85	23.85
879	NYSE	OLN	Tue, Dec 5, 1995	24.36	24.48	24.13	24.21
878	NYSE	OLN	Mon, Dec 4, 1995	24.21	24.44	24.17	24.44
877	NYSE	OLN	Fri, Dec 1, 1995	24.13	24.28	24.09	24.25
876	NYSE	OLN	Thu, Nov 30, 1995	24.13	24.17	24.05	24.13
875	NYSE	OLN	Wed, Nov 29, 1995	23.81	24.25	23.81	24.09
874	NYSE	OLN	Tue, Nov 28, 1995	23.73	23.81	23.73	23.77
873	NYSE	OLN	Mon, Nov 27, 1995	23.69	23.77	23.41	23.77
872	NYSE	OLN	Fri, Nov 24, 1995	23.65	23.73	23.65	23.65
871	NYSE	OLN	Wed, Nov 22, 1995	23.33	23.73	23.17	23.57
870	NYSE	OLN	Tue, Nov 21, 1995	23.13	23.49	22.82	23.29
869	NYSE	OLN	Mon, Nov 20, 1995	23.49	23.69	23.09	23.13
868	NYSE	OLN	Fri, Nov 17, 1995	23.49	23.49	23.37	23.49
867	NYSE	OLN	Thu, Nov 16, 1995	23.29	23.65	23.25	23.53
866	NYSE	OLN	Wed, Nov 15, 1995	23.25	23.41	22.58	23.29
865	NYSE	OLN	Tue, Nov 14, 1995	22.22	23.17	22.22	23.09
864	NYSE	OLN	Mon, Nov 13, 1995	21.79	22.02	21.79	21.79
863	NYSE	OLN	Fri, Nov 10, 1995	21.75	21.90	21.67	21.86
862	NYSE	OLN	Thu, Nov 9, 1995	21.31	21.75	21.31	21.75
861	NYSE	OLN	Wed, Nov 8, 1995	21.11	21.31	21.11	21.31
860	NYSE	OLN	Tue, Nov 7, 1995	20.95	21.35	20.91	21.31
859	NYSE	OLN	Mon, Nov 6, 1995	20.63	21.03	20.48	21.03
858	NYSE	OLN	Fri, Nov 3, 1995	20.44	20.79	20.44	20.55
857	NYSE	OLN	Thu, Nov 2, 1995	20.32	20.48	20.32	20.44
856	NYSE	OLN	Wed, Nov 1, 1995	20.24	20.44	20.12	20.32
855	NYSE	OLN	Tue, Oct 31, 1995	20.48	20.55	20.32	20.32
854	NYSE	OLN	Mon, Oct 30, 1995	20.44	20.55	20.40	20.44
853	NYSE	OLN	Fri, Oct 27, 1995	20.28	20.79	20.24	20.48
852	NYSE	OLN	Thu, Oct 26, 1995	20.44	20.44	20.20	20.36
851	NYSE	OLN	Wed, Oct 25, 1995	20.83	20.83	20.16	20.36
850	NYSE	OLN	Tue, Oct 24, 1995	20.95	20.95	20.79	20.83
849	NYSE	OLN	Mon, Oct 23, 1995	21.11	21.15	20.87	20.95
848	NYSE	OLN	Fri, Oct 20, 1995	21.19	21.23	20.79	21.19
847	NYSE	OLN	Thu, Oct 19, 1995	21.23	21.23	21.11	21.15
846	NYSE	OLN	Wed, Oct 18, 1995	21.51	21.55	21.15	21.23
845	NYSE	OLN	Tue, Oct 17, 1995	21.47	21.55	21.43	21.55
844	NYSE	OLN	Mon, Oct 16, 1995	21.59	21.63	21.47	21.51
843	NYSE	OLN	Fri, Oct 13, 1995	21.67	21.82	21.63	21.67
842	NYSE	OLN	Thu, Oct 12, 1995	21.55	21.63	21.55	21.63
841	NYSE	OLN	Wed, Oct 11, 1995	21.59	21.59	21.51	21.55
840	NYSE	OLN	Tue, Oct 10, 1995	21.71	21.75	21.55	21.59
839	NYSE	OLN	Mon, Oct 9, 1995	21.82	21.86	21.75	21.79
838	NYSE	OLN	Fri, Oct 6, 1995	21.51	21.90	21.51	21.79
837	NYSE	OLN	Thu, Oct 5, 1995	21.27	21.55	21.27	21.51
836	NYSE	OLN	Wed, Oct 4, 1995	21.47	21.47	21.27	21.27
835	NYSE	OLN	Tue, Oct 3, 1995	21.75	21.79	21.47	21.51
834	NYSE	OLN	Mon, Oct 2, 1995	21.86	21.90	21.79	21.79
833	NYSE	OLN	Fri, Sep 29, 1995	21.75	21.94	21.59	21.82
832	NYSE	OLN	Thu, Sep 28, 1995	21.90	21.90	21.71	21.75
831	NYSE	OLN	Wed, Sep 27, 1995	21.43	21.90	21.31	21.90
830	NYSE	OLN	Tue, Sep 26, 1995	22.06	22.14	21.15	21.43
829	NYSE	OLN	Mon, Sep 25, 1995	22.34	22.38	21.94	22.02
828	NYSE	OLN	Fri, Sep 22, 1995	22.50	22.50	22.18	22.38
827	NYSE	OLN	Thu, Sep 21, 1995	22.06	22.78	21.82	22.50
826	NYSE	OLN	Wed, Sep 20, 1995	22.22	22.26	22.10	22.10
825	NYSE	OLN	Tue, Sep 19, 1995	22.74	22.74	22.14	22.26
824	NYSE	OLN	Mon, Sep 18, 1995	23.05	23.09	22.78	22.82
823	NYSE	OLN	Fri, Sep 15, 1995	22.78	23.05	22.74	23.05
822	NYSE	OLN	Thu, Sep 14, 1995	22.66	22.82	22.38	22.78
821	NYSE	OLN	Wed, Sep 13, 1995	22.86	22.86	22.62	22.62
820	NYSE	OLN	Tue, Sep 12, 1995	22.62	22.86	22.58	22.82
819	NYSE	OLN	Mon, Sep 11, 1995	21.98	22.66	21.90	22.62
818	NYSE	OLN	Fri, Sep 8, 1995	22.06	22.22	21.79	22.06
817	NYSE	OLN	Thu, Sep 7, 1995	21.11	21.35	21.03	21.35
816	NYSE	OLN	Wed, Sep 6, 1995	20.71	21.23	20.71	21.23
815	NYSE	OLN	Tue, Sep 5, 1995	20.48	20.71	20.48	20.67
814	NYSE	OLN	Fri, Sep 1, 1995	20.52	20.63	20.48	20.48
813	NYSE	OLN	Thu, Aug 31, 1995	20.55	20.55	20.40	20.52
812	NYSE	OLN	Wed, Aug 30, 1995	20.63	20.67	20.48	20.63
811	NYSE	OLN	Tue, Aug 29, 1995	20.20	20.52	20.20	20.52
810	NYSE	OLN	Mon, Aug 28, 1995	20.08	20.24	20.08	20.24
809	NYSE	OLN	Fri, Aug 25, 1995	19.84	20.12	19.84	20.08
808	NYSE	OLN	Thu, Aug 24, 1995	19.68	19.88	19.64	19.84
807	NYSE	OLN	Wed, Aug 23, 1995	19.52	19.72	19.52	19.68
806	NYSE	OLN	Tue, Aug 22, 1995	20.08	20.12	19.68	19.72
805	NYSE	OLN	Mon, Aug 21, 1995	20.12	20.16	20.08	20.08
804	NYSE	OLN	Fri, Aug 18, 1995	20.20	20.20	19.96	20.08
803	NYSE	OLN	Thu, Aug 17, 1995	19.96	20.32	19.88	20.08
802	NYSE	OLN	Wed, Aug 16, 1995	19.56	19.84	19.52	19.80
801	NYSE	OLN	Tue, Aug 15, 1995	19.21	19.48	19.21	19.40
800	NYSE	OLN	Mon, Aug 14, 1995	19.09	19.25	19.09	19.25
799	NYSE	OLN	Fri, Aug 11, 1995	18.97	19.13	18.93	19.09
798	NYSE	OLN	Thu, Aug 10, 1995	19.01	19.01	18.89	18.97
797	NYSE	OLN	Wed, Aug 9, 1995	18.93	18.97	18.89	18.97
796	NYSE	OLN	Tue, Aug 8, 1995	19.25	19.25	18.89	18.97
795	NYSE	OLN	Mon, Aug 7, 1995	19.21	19.48	19.17	19.40
794	NYSE	OLN	Fri, Aug 4, 1995	18.49	18.65	18.49	18.61
793	NYSE	OLN	Thu, Aug 3, 1995	18.53	18.53	18.41	18.49
792	NYSE	OLN	Wed, Aug 2, 1995	18.45	18.65	18.45	18.57
791	NYSE	OLN	Tue, Aug 1, 1995	18.33	18.41	18.33	18.41
790	NYSE	OLN	Mon, Jul 31, 1995	18.21	18.37	18.21	18.37
789	NYSE	OLN	Fri, Jul 28, 1995	18.17	18.29	18.17	18.29
788	NYSE	OLN	Thu, Jul 27, 1995	18.09	18.21	18.02	18.21
787	NYSE	OLN	Wed, Jul 26, 1995	18.29	18.33	18.05	18.05
786	NYSE	OLN	Tue, Jul 25, 1995	17.86	18.33	17.86	18.21
785	NYSE	OLN	Mon, Jul 24, 1995	17.90	18.09	17.86	17.86
784	NYSE	OLN	Fri, Jul 21, 1995	17.94	18.02	17.78	17.86
783	NYSE	OLN	Thu, Jul 20, 1995	17.78	18.05	17.78	18.05
782	NYSE	OLN	Wed, Jul 19, 1995	17.82	17.98	17.62	17.82
781	NYSE	OLN	Tue, Jul 18, 1995	17.94	17.94	17.78	17.82
780	NYSE	OLN	Mon, Jul 17, 1995	17.82	17.86	17.78	17.86
779	NYSE	OLN	Fri, Jul 14, 1995	17.78	17.90	17.62	17.90
778	NYSE	OLN	Thu, Jul 13, 1995	17.82	17.90	17.78	17.82
777	NYSE	OLN	Wed, Jul 12, 1995	17.50	17.86	17.50	17.86
776	NYSE	OLN	Tue, Jul 11, 1995	17.30	17.58	17.30	17.54
775	NYSE	OLN	Mon, Jul 10, 1995	17.30	17.38	17.14	17.14
774	NYSE	OLN	Fri, Jul 7, 1995	16.63	17.34	16.63	17.26
773	NYSE	OLN	Thu, Jul 6, 1995	16.51	16.67	16.43	16.67
772	NYSE	OLN	Wed, Jul 5, 1995	16.43	16.51	16.43	16.51
771	NYSE	OLN	Mon, Jul 3, 1995	16.35	16.43	16.19	16.43
770	NYSE	OLN	Fri, Jun 30, 1995	16.51	16.55	16.27	16.35
769	NYSE	OLN	Thu, Jun 29, 1995	16.55	16.59	16.51	16.55
768	NYSE	OLN	Wed, Jun 28, 1995	16.43	16.59	16.35	16.59
767	NYSE	OLN	Tue, Jun 27, 1995	16.47	16.51	16.39	16.47
766	NYSE	OLN	Mon, Jun 26, 1995	16.51	16.51	16.35	16.43
765	NYSE	OLN	Fri, Jun 23, 1995	16.27	16.51	16.27	16.47
764	NYSE	OLN	Thu, Jun 22, 1995	16.19	16.23	16.07	16.19
763	NYSE	OLN	Wed, Jun 21, 1995	16.47	16.51	16.15	16.19
762	NYSE	OLN	Tue, Jun 20, 1995	16.51	16.51	16.39	16.43
761	NYSE	OLN	Mon, Jun 19, 1995	16.51	16.63	16.51	16.51
760	NYSE	OLN	Fri, Jun 16, 1995	16.55	16.67	16.47	16.55
759	NYSE	OLN	Thu, Jun 15, 1995	16.47	16.63	16.43	16.59
758	NYSE	OLN	Wed, Jun 14, 1995	16.63	16.63	16.31	16.39
757	NYSE	OLN	Tue, Jun 13, 1995	16.63	16.75	16.63	16.67
756	NYSE	OLN	Mon, Jun 12, 1995	16.71	16.71	16.59	16.63
755	NYSE	OLN	Fri, Jun 9, 1995	16.75	16.75	16.67	16.67
754	NYSE	OLN	Thu, Jun 8, 1995	16.67	16.79	16.67	16.71
753	NYSE	OLN	Wed, Jun 7, 1995	16.67	16.75	16.67	16.71
752	NYSE	OLN	Tue, Jun 6, 1995	16.59	16.71	16.55	16.67
751	NYSE	OLN	Mon, Jun 5, 1995	16.55	16.59	16.47	16.55
750	NYSE	OLN	Fri, Jun 2, 1995	16.82	16.82	15.99	16.47
749	NYSE	OLN	Thu, Jun 1, 1995	17.18	17.34	17.14	17.26
748	NYSE	OLN	Wed, May 31, 1995	16.86	17.14	16.79	17.14
747	NYSE	OLN	Tue, May 30, 1995	17.10	17.14	16.90	16.94
746	NYSE	OLN	Fri, May 26, 1995	16.98	17.14	16.86	17.14
745	NYSE	OLN	Thu, May 25, 1995	17.22	17.26	16.82	16.90
744	NYSE	OLN	Wed, May 24, 1995	17.30	17.30	17.22	17.22
743	NYSE	OLN	Tue, May 23, 1995	17.10	17.26	17.10	17.22
742	NYSE	OLN	Mon, May 22, 1995	17.30	17.34	17.02	17.02
741	NYSE	OLN	Fri, May 19, 1995	17.58	17.58	17.22	17.22
740	NYSE	OLN	Thu, May 18, 1995	17.74	17.78	17.66	17.66
739	NYSE	OLN	Wed, May 17, 1995	18.29	18.29	17.78	17.78
738	NYSE	OLN	Tue, May 16, 1995	18.05	18.29	17.94	18.29
737	NYSE	OLN	Mon, May 15, 1995	17.90	18.09	17.86	18.05
736	NYSE	OLN	Fri, May 12, 1995	17.78	17.90	17.78	17.86
735	NYSE	OLN	Thu, May 11, 1995	17.94	17.94	17.86	17.86
734	NYSE	OLN	Wed, May 10, 1995	17.86	17.94	17.86	17.90
733	NYSE	OLN	Tue, May 9, 1995	17.78	17.82	17.58	17.78
732	NYSE	OLN	Mon, May 8, 1995	17.58	17.70	17.58	17.70
731	NYSE	OLN	Fri, May 5, 1995	17.70	17.74	17.58	17.58
730	NYSE	OLN	Thu, May 4, 1995	17.70	17.78	17.62	17.62
729	NYSE	OLN	Wed, May 3, 1995	17.70	17.94	17.70	17.90
728	NYSE	OLN	Tue, May 2, 1995	17.58	17.66	17.50	17.66
727	NYSE	OLN	Mon, May 1, 1995	17.70	17.70	17.54	17.54
726	NYSE	OLN	Fri, Apr 28, 1995	17.70	17.78	17.66	17.74
725	NYSE	OLN	Thu, Apr 27, 1995	17.66	17.70	17.62	17.62
724	NYSE	OLN	Wed, Apr 26, 1995	17.62	17.74	17.62	17.66
723	NYSE	OLN	Tue, Apr 25, 1995	17.74	17.74	17.62	17.62
722	NYSE	OLN	Mon, Apr 24, 1995	17.58	17.66	17.58	17.62
721	NYSE	OLN	Fri, Apr 21, 1995	17.70	17.74	17.62	17.62
720	NYSE	OLN	Thu, Apr 20, 1995	17.46	17.78	17.42	17.66
719	NYSE	OLN	Wed, Apr 19, 1995	17.42	17.42	17.26	17.34
718	NYSE	OLN	Tue, Apr 18, 1995	17.34	17.42	17.26	17.42
717	NYSE	OLN	Mon, Apr 17, 1995	17.38	17.42	17.30	17.30
716	NYSE	OLN	Thu, Apr 13, 1995	17.26	17.38	17.22	17.34
715	NYSE	OLN	Wed, Apr 12, 1995	17.14	17.26	17.14	17.22
714	NYSE	OLN	Tue, Apr 11, 1995	17.10	17.22	17.10	17.18
713	NYSE	OLN	Mon, Apr 10, 1995	16.98	17.10	16.98	17.06
712	NYSE	OLN	Fri, Apr 7, 1995	16.90	17.02	16.86	16.90
711	NYSE	OLN	Thu, Apr 6, 1995	16.82	16.98	16.82	16.94
710	NYSE	OLN	Wed, Apr 5, 1995	16.71	16.86	16.67	16.82
709	NYSE	OLN	Tue, Apr 4, 1995	16.82	16.90	16.67	16.71
708	NYSE	OLN	Mon, Apr 3, 1995	17.10	17.10	16.82	16.90
707	NYSE	OLN	Fri, Mar 31, 1995	16.67	17.22	16.67	17.14
706	NYSE	OLN	Thu, Mar 30, 1995	16.59	16.71	16.57	16.71
705	NYSE	OLN	Wed, Mar 29, 1995	16.59	16.67	16.59	16.67
704	NYSE	OLN	Tue, Mar 28, 1995	16.51	16.67	16.47	16.63
703	NYSE	OLN	Mon, Mar 27, 1995	16.43	16.55	16.43	16.55
702	NYSE	OLN	Fri, Mar 24, 1995	15.87	16.35	15.87	16.31
701	NYSE	OLN	Thu, Mar 23, 1995	15.83	15.87	15.83	15.87
700	NYSE	OLN	Wed, Mar 22, 1995	15.79	15.87	15.71	15.87
699	NYSE	OLN	Tue, Mar 21, 1995	15.83	15.87	15.79	15.79
698	NYSE	OLN	Mon, Mar 20, 1995	15.87	15.87	15.79	15.83
697	NYSE	OLN	Fri, Mar 17, 1995	15.99	15.99	15.91	15.91
696	NYSE	OLN	Thu, Mar 16, 1995	15.95	16.03	15.95	15.99
695	NYSE	OLN	Wed, Mar 15, 1995	15.83	16.11	15.83	15.99
694	NYSE	OLN	Tue, Mar 14, 1995	15.63	15.67	15.63	15.63
693	NYSE	OLN	Mon, Mar 13, 1995	15.40	15.75	15.40	15.71
692	NYSE	OLN	Fri, Mar 10, 1995	15.48	15.79	15.44	15.71
691	NYSE	OLN	Thu, Mar 9, 1995	15.56	15.59	15.44	15.44
690	NYSE	OLN	Wed, Mar 8, 1995	15.44	15.56	15.36	15.52
689	NYSE	OLN	Tue, Mar 7, 1995	15.63	15.63	15.48	15.48
688	NYSE	OLN	Mon, Mar 6, 1995	15.95	15.95	15.59	15.63
687	NYSE	OLN	Fri, Mar 3, 1995	16.03	16.03	15.79	15.91
686	NYSE	OLN	Thu, Mar 2, 1995	16.07	16.15	16.03	16.07
685	NYSE	OLN	Wed, Mar 1, 1995	16.19	16.19	16.11	16.15
684	NYSE	OLN	Tue, Feb 28, 1995	16.03	16.15	15.99	16.15
683	NYSE	OLN	Mon, Feb 27, 1995	16.03	16.03	15.91	15.99
682	NYSE	OLN	Fri, Feb 24, 1995	16.03	16.03	15.95	15.99
681	NYSE	OLN	Thu, Feb 23, 1995	16.03	16.15	15.99	16.03
680	NYSE	OLN	Wed, Feb 22, 1995	16.19	16.19	15.95	15.99
679	NYSE	OLN	Tue, Feb 21, 1995	16.15	16.23	16.07	16.19
678	NYSE	OLN	Fri, Feb 17, 1995	15.95	16.19	15.95	16.19
677	NYSE	OLN	Thu, Feb 16, 1995	15.87	16.03	15.83	16.03
676	NYSE	OLN	Wed, Feb 15, 1995	15.71	15.83	15.59	15.83
675	NYSE	OLN	Tue, Feb 14, 1995	15.67	15.71	15.48	15.71
674	NYSE	OLN	Mon, Feb 13, 1995	15.87	15.87	15.63	15.67
673	NYSE	OLN	Fri, Feb 10, 1995	15.91	15.91	15.67	15.87
672	NYSE	OLN	Thu, Feb 9, 1995	16.03	16.03	15.87	15.87
671	NYSE	OLN	Wed, Feb 8, 1995	15.91	16.07	15.91	16.03
670	NYSE	OLN	Tue, Feb 7, 1995	15.83	15.91	15.83	15.87
669	NYSE	OLN	Mon, Feb 6, 1995	15.95	15.95	15.83	15.83
668	NYSE	OLN	Fri, Feb 3, 1995	15.91	16.11	15.85	16.07
667	NYSE	OLN	Thu, Feb 2, 1995	15.83	15.87	15.79	15.87
666	NYSE	OLN	Wed, Feb 1, 1995	15.83	15.83	15.75	15.79
665	NYSE	OLN	Tue, Jan 31, 1995	15.95	15.99	15.67	15.79
664	NYSE	OLN	Mon, Jan 30, 1995	16.51	16.51	15.95	15.95
663	NYSE	OLN	Fri, Jan 27, 1995	16.71	16.71	16.55	16.55
662	NYSE	OLN	Thu, Jan 26, 1995	17.06	17.06	16.71	16.71
661	NYSE	OLN	Wed, Jan 25, 1995	17.02	17.18	16.98	17.06
660	NYSE	OLN	Tue, Jan 24, 1995	16.75	16.98	16.75	16.90
659	NYSE	OLN	Mon, Jan 23, 1995	16.79	16.79	16.71	16.75
658	NYSE	OLN	Fri, Jan 20, 1995	16.82	16.82	16.75	16.79
657	NYSE	OLN	Thu, Jan 19, 1995	16.86	16.90	16.82	16.86
656	NYSE	OLN	Wed, Jan 18, 1995	16.86	16.90	16.82	16.86
655	NYSE	OLN	Tue, Jan 17, 1995	16.75	16.90	16.71	16.90
654	NYSE	OLN	Mon, Jan 16, 1995	16.79	16.79	16.71	16.71
653	NYSE	OLN	Fri, Jan 13, 1995	16.79	16.79	16.67	16.75
652	NYSE	OLN	Thu, Jan 12, 1995	16.82	16.90	16.75	16.75
651	NYSE	OLN	Wed, Jan 11, 1995	17.22	17.22	16.75	16.75
650	NYSE	OLN	Tue, Jan 10, 1995	17.14	17.22	17.14	17.18
649	NYSE	OLN	Mon, Jan 9, 1995	16.86	17.14	16.86	17.10
648	NYSE	OLN	Fri, Jan 6, 1995	16.90	16.90	16.82	16.86
647	NYSE	OLN	Thu, Jan 5, 1995	16.51	16.98	16.51	16.90
646	NYSE	OLN	Wed, Jan 4, 1995	16.43	16.59	16.39	16.55
645	NYSE	OLN	Tue, Jan 3, 1995	16.43	16.43	16.35	16.39
644	NYSE	OLN	Fri, Dec 30, 1994	16.51	16.55	16.35	16.35
643	NYSE	OLN	Thu, Dec 29, 1994	16.63	16.63	16.47	16.47
642	NYSE	OLN	Wed, Dec 28, 1994	16.75	16.75	16.59	16.63
641	NYSE	OLN	Tue, Dec 27, 1994	16.82	16.86	16.71	16.75
640	NYSE	OLN	Fri, Dec 23, 1994	17.10	17.10	16.82	16.86
639	NYSE	OLN	Thu, Dec 22, 1994	16.86	17.22	16.86	17.06
638	NYSE	OLN	Wed, Dec 21, 1994	16.31	16.79	16.31	16.67
637	NYSE	OLN	Tue, Dec 20, 1994	16.31	16.35	16.27	16.27
636	NYSE	OLN	Mon, Dec 19, 1994	16.23	16.39	16.23	16.35
635	NYSE	OLN	Fri, Dec 16, 1994	15.99	16.31	15.99	16.23
634	NYSE	OLN	Thu, Dec 15, 1994	15.99	16.03	15.91	16.03
633	NYSE	OLN	Wed, Dec 14, 1994	15.99	16.03	15.95	15.99
632	NYSE	OLN	Tue, Dec 13, 1994	16.27	16.31	16.07	16.07
631	NYSE	OLN	Mon, Dec 12, 1994	16.31	16.35	16.23	16.31
630	NYSE	OLN	Fri, Dec 9, 1994	16.35	16.35	16.31	16.31
629	NYSE	OLN	Thu, Dec 8, 1994	16.31	16.39	16.31	16.31
628	NYSE	OLN	Wed, Dec 7, 1994	16.35	16.39	16.19	16.35
627	NYSE	OLN	Tue, Dec 6, 1994	16.19	16.43	16.19	16.39
626	NYSE	OLN	Mon, Dec 5, 1994	16.03	16.31	16.03	16.27
625	NYSE	OLN	Fri, Dec 2, 1994	15.99	16.03	15.99	15.99
624	NYSE	OLN	Thu, Dec 1, 1994	16.19	16.19	15.99	15.99
623	NYSE	OLN	Wed, Nov 30, 1994	15.95	16.19	15.87	16.15
622	NYSE	OLN	Tue, Nov 29, 1994	15.95	16.03	15.91	15.95
621	NYSE	OLN	Mon, Nov 28, 1994	16.07	16.07	15.95	15.99
620	NYSE	OLN	Fri, Nov 25, 1994	15.95	16.03	15.95	16.03
619	NYSE	OLN	Wed, Nov 23, 1994	16.39	16.39	15.87	15.91
618	NYSE	OLN	Tue, Nov 22, 1994	16.71	16.71	16.39	16.39
617	NYSE	OLN	Mon, Nov 21, 1994	17.02	17.06	16.67	16.67
616	NYSE	OLN	Fri, Nov 18, 1994	17.22	17.22	17.02	17.06
615	NYSE	OLN	Thu, Nov 17, 1994	17.42	17.42	17.18	17.22
614	NYSE	OLN	Wed, Nov 16, 1994	17.42	17.42	17.30	17.34
613	NYSE	OLN	Tue, Nov 15, 1994	17.42	17.46	17.30	17.38
612	NYSE	OLN	Mon, Nov 14, 1994	17.22	17.34	17.18	17.30
611	NYSE	OLN	Fri, Nov 11, 1994	17.06	17.22	17.06	17.10
610	NYSE	OLN	Thu, Nov 10, 1994	16.98	17.10	16.98	16.98
609	NYSE	OLN	Wed, Nov 9, 1994	16.63	16.98	16.51	16.94
608	NYSE	OLN	Tue, Nov 8, 1994	16.51	16.63	16.47	16.55
607	NYSE	OLN	Mon, Nov 7, 1994	16.71	16.71	16.43	16.51
606	NYSE	OLN	Fri, Nov 4, 1994	16.79	16.82	16.43	16.67
605	NYSE	OLN	Thu, Nov 3, 1994	17.06	17.06	16.98	16.98
604	NYSE	OLN	Wed, Nov 2, 1994	17.10	17.10	16.94	17.06
603	NYSE	OLN	Tue, Nov 1, 1994	17.42	17.42	17.06	17.14
602	NYSE	OLN	Mon, Oct 31, 1994	17.74	17.74	17.42	17.42
601	NYSE	OLN	Fri, Oct 28, 1994	17.70	17.70	17.66	17.70
600	NYSE	OLN	Thu, Oct 27, 1994	17.70	17.74	17.70	17.70
599	NYSE	OLN	Wed, Oct 26, 1994	17.78	17.90	17.74	17.78
598	NYSE	OLN	Tue, Oct 25, 1994	17.98	17.98	17.70	17.74
597	NYSE	OLN	Mon, Oct 24, 1994	18.09	18.09	17.94	17.94
596	NYSE	OLN	Fri, Oct 21, 1994	18.37	18.37	18.05	18.05
595	NYSE	OLN	Thu, Oct 20, 1994	18.57	18.69	18.33	18.37
594	NYSE	OLN	Wed, Oct 19, 1994	18.33	18.45	18.25	18.33
593	NYSE	OLN	Tue, Oct 18, 1994	18.37	18.41	18.33	18.41
592	NYSE	OLN	Mon, Oct 17, 1994	18.33	18.45	18.33	18.41
591	NYSE	OLN	Fri, Oct 14, 1994	18.37	18.45	18.37	18.41
590	NYSE	OLN	Thu, Oct 13, 1994	18.45	18.49	18.33	18.37
589	NYSE	OLN	Wed, Oct 12, 1994	18.53	18.61	18.41	18.45
588	NYSE	OLN	Tue, Oct 11, 1994	18.41	18.73	18.37	18.53
587	NYSE	OLN	Mon, Oct 10, 1994	18.25	18.41	18.25	18.33
586	NYSE	OLN	Fri, Oct 7, 1994	18.29	18.29	18.25	18.29
585	NYSE	OLN	Thu, Oct 6, 1994	18.21	18.41	18.13	18.33
584	NYSE	OLN	Wed, Oct 5, 1994	18.41	18.41	18.05	18.13
583	NYSE	OLN	Tue, Oct 4, 1994	18.93	18.97	18.61	18.61
582	NYSE	OLN	Mon, Oct 3, 1994	18.81	19.09	18.81	19.09
581	NYSE	OLN	Fri, Sep 30, 1994	18.85	18.85	18.77	18.77
580	NYSE	OLN	Thu, Sep 29, 1994	18.85	18.85	18.65	18.85
579	NYSE	OLN	Wed, Sep 28, 1994	18.81	19.01	18.81	18.85
578	NYSE	OLN	Tue, Sep 27, 1994	18.57	18.65	18.49	18.57
577	NYSE	OLN	Mon, Sep 26, 1994	18.37	18.57	18.37	18.57
576	NYSE	OLN	Fri, Sep 23, 1994	18.25	18.33	18.09	18.33
575	NYSE	OLN	Thu, Sep 22, 1994	18.29	18.49	18.29	18.33
574	NYSE	OLN	Wed, Sep 21, 1994	18.45	18.45	18.21	18.29
573	NYSE	OLN	Tue, Sep 20, 1994	18.53	18.57	18.41	18.49
572	NYSE	OLN	Mon, Sep 19, 1994	18.61	18.61	18.49	18.61
571	NYSE	OLN	Fri, Sep 16, 1994	18.41	18.65	18.29	18.65
570	NYSE	OLN	Thu, Sep 15, 1994	17.90	18.37	17.90	18.33
569	NYSE	OLN	Wed, Sep 14, 1994	17.90	17.90	17.82	17.86
568	NYSE	OLN	Tue, Sep 13, 1994	18.05	18.09	17.86	17.90
567	NYSE	OLN	Mon, Sep 12, 1994	17.94	18.17	17.94	18.13
566	NYSE	OLN	Fri, Sep 9, 1994	17.82	17.98	17.78	17.98
565	NYSE	OLN	Thu, Sep 8, 1994	17.86	17.98	17.86	17.86
564	NYSE	OLN	Wed, Sep 7, 1994	17.78	17.86	17.78	17.82
563	NYSE	OLN	Tue, Sep 6, 1994	17.86	17.98	17.86	17.94
562	NYSE	OLN	Fri, Sep 2, 1994	18.02	18.02	17.90	17.90
561	NYSE	OLN	Thu, Sep 1, 1994	18.25	18.25	17.98	17.98
560	NYSE	OLN	Wed, Aug 31, 1994	18.09	18.25	18.09	18.25
559	NYSE	OLN	Tue, Aug 30, 1994	18.13	18.13	18.05	18.05
558	NYSE	OLN	Mon, Aug 29, 1994	18.02	18.09	18.02	18.09
557	NYSE	OLN	Fri, Aug 26, 1994	18.13	18.13	17.98	17.98
556	NYSE	OLN	Thu, Aug 25, 1994	17.90	18.13	17.90	18.13
555	NYSE	OLN	Wed, Aug 24, 1994	17.58	17.90	17.58	17.86
554	NYSE	OLN	Tue, Aug 23, 1994	17.66	17.66	17.50	17.54
553	NYSE	OLN	Mon, Aug 22, 1994	17.90	17.98	17.70	17.70
552	NYSE	OLN	Fri, Aug 19, 1994	17.94	18.02	17.90	17.90
551	NYSE	OLN	Thu, Aug 18, 1994	18.05	18.05	17.94	17.94
550	NYSE	OLN	Wed, Aug 17, 1994	17.98	18.05	17.86	18.02
549	NYSE	OLN	Tue, Aug 16, 1994	17.94	18.05	17.94	18.02
548	NYSE	OLN	Mon, Aug 15, 1994	17.98	18.09	17.94	18.02
547	NYSE	OLN	Fri, Aug 12, 1994	18.05	18.17	18.02	18.05
546	NYSE	OLN	Thu, Aug 11, 1994	18.13	18.19	18.05	18.05
545	NYSE	OLN	Wed, Aug 10, 1994	18.02	18.21	17.98	18.13
544	NYSE	OLN	Tue, Aug 9, 1994	18.02	18.02	17.90	17.94
543	NYSE	OLN	Mon, Aug 8, 1994	18.05	18.13	17.98	18.02
542	NYSE	OLN	Fri, Aug 5, 1994	17.90	18.13	17.90	18.09
541	NYSE	OLN	Thu, Aug 4, 1994	17.78	18.25	17.74	17.94
540	NYSE	OLN	Wed, Aug 3, 1994	17.74	17.74	17.58	17.74
539	NYSE	OLN	Tue, Aug 2, 1994	17.62	17.74	17.62	17.70
538	NYSE	OLN	Mon, Aug 1, 1994	17.54	17.66	17.46	17.54
537	NYSE	OLN	Fri, Jul 29, 1994	17.66	17.74	17.50	17.54
536	NYSE	OLN	Thu, Jul 28, 1994	17.94	17.94	17.62	17.62
535	NYSE	OLN	Wed, Jul 27, 1994	18.09	18.09	17.90	17.94
534	NYSE	OLN	Tue, Jul 26, 1994	18.02	18.05	17.90	18.05
533	NYSE	OLN	Mon, Jul 25, 1994	18.09	18.09	17.98	18.09
532	NYSE	OLN	Fri, Jul 22, 1994	18.13	18.17	18.09	18.13
531	NYSE	OLN	Thu, Jul 21, 1994	18.17	18.17	18.02	18.13
530	NYSE	OLN	Wed, Jul 20, 1994	18.09	18.29	18.05	18.21
529	NYSE	OLN	Tue, Jul 19, 1994	18.29	18.53	18.09	18.09
528	NYSE	OLN	Mon, Jul 18, 1994	18.02	18.29	17.94	18.25
527	NYSE	OLN	Fri, Jul 15, 1994	17.82	18.09	17.82	17.98
526	NYSE	OLN	Thu, Jul 14, 1994	17.82	17.86	17.78	17.82
525	NYSE	OLN	Wed, Jul 13, 1994	17.74	17.90	17.66	17.74
524	NYSE	OLN	Tue, Jul 12, 1994	17.74	17.74	17.66	17.70
523	NYSE	OLN	Mon, Jul 11, 1994	17.62	17.78	17.62	17.78
522	NYSE	OLN	Fri, Jul 8, 1994	17.66	17.66	17.46	17.54
521	NYSE	OLN	Thu, Jul 7, 1994	17.74	17.78	17.66	17.70
520	NYSE	OLN	Wed, Jul 6, 1994	17.18	17.78	17.18	17.78
519	NYSE	OLN	Tue, Jul 5, 1994	17.10	17.22	17.10	17.18
518	NYSE	OLN	Fri, Jul 1, 1994	17.06	17.14	17.06	17.14
517	NYSE	OLN	Thu, Jun 30, 1994	16.94	17.10	16.75	17.10
516	NYSE	OLN	Wed, Jun 29, 1994	16.82	17.22	16.75	17.06
515	NYSE	OLN	Tue, Jun 28, 1994	16.63	16.82	16.63	16.79
514	NYSE	OLN	Mon, Jun 27, 1994	16.67	16.67	16.55	16.59
513	NYSE	OLN	Fri, Jun 24, 1994	16.94	16.94	16.63	16.67
512	NYSE	OLN	Thu, Jun 23, 1994	16.90	16.94	16.90	16.94
511	NYSE	OLN	Wed, Jun 22, 1994	16.86	17.06	16.86	16.94
510	NYSE	OLN	Tue, Jun 21, 1994	16.86	16.86	16.75	16.86
509	NYSE	OLN	Mon, Jun 20, 1994	17.02	17.14	16.82	16.86
508	NYSE	OLN	Fri, Jun 17, 1994	17.02	17.02	16.90	16.98
507	NYSE	OLN	Thu, Jun 16, 1994	16.82	17.02	16.82	17.02
506	NYSE	OLN	Wed, Jun 15, 1994	16.55	16.82	16.51	16.82
505	NYSE	OLN	Tue, Jun 14, 1994	16.39	16.55	16.39	16.51
504	NYSE	OLN	Mon, Jun 13, 1994	16.19	16.35	16.19	16.35
503	NYSE	OLN	Fri, Jun 10, 1994	15.79	15.95	15.79	15.87
502	NYSE	OLN	Thu, Jun 9, 1994	15.83	15.87	15.83	15.83
501	NYSE	OLN	Wed, Jun 8, 1994	15.83	15.87	15.83	15.87
500	NYSE	OLN	Tue, Jun 7, 1994	15.83	15.87	15.63	15.87
499	NYSE	OLN	Mon, Jun 6, 1994	15.83	15.87	15.79	15.83
498	NYSE	OLN	Fri, Jun 3, 1994	15.79	15.87	15.67	15.87
497	NYSE	OLN	Thu, Jun 2, 1994	15.67	15.75	15.63	15.71
496	NYSE	OLN	Wed, Jun 1, 1994	15.52	15.67	15.52	15.63
495	NYSE	OLN	Tue, May 31, 1994	15.52	15.59	15.44	15.56
494	NYSE	OLN	Fri, May 27, 1994	15.56	15.59	15.48	15.56
493	NYSE	OLN	Thu, May 26, 1994	15.52	15.52	15.48	15.52
492	NYSE	OLN	Wed, May 25, 1994	15.63	15.63	15.44	15.48
491	NYSE	OLN	Tue, May 24, 1994	15.52	15.67	15.52	15.63
490	NYSE	OLN	Mon, May 23, 1994	15.63	15.63	15.32	15.52
489	NYSE	OLN	Fri, May 20, 1994	15.59	15.63	15.56	15.63
488	NYSE	OLN	Thu, May 19, 1994	15.59	15.63	15.36	15.63
487	NYSE	OLN	Wed, May 18, 1994	15.08	15.56	15.08	15.52
486	NYSE	OLN	Tue, May 17, 1994	14.96	15.08	14.96	15.08
485	NYSE	OLN	Mon, May 16, 1994	14.84	15.08	14.80	14.96
484	NYSE	OLN	Fri, May 13, 1994	14.60	14.72	14.60	14.72
483	NYSE	OLN	Thu, May 12, 1994	15.04	15.04	14.60	14.68
482	NYSE	OLN	Wed, May 11, 1994	15.04	15.08	14.80	14.92
481	NYSE	OLN	Tue, May 10, 1994	15.48	15.48	15.00	15.08
480	NYSE	OLN	Mon, May 9, 1994	15.95	15.95	15.56	15.56
479	NYSE	OLN	Fri, May 6, 1994	16.03	16.03	15.95	15.95
478	NYSE	OLN	Thu, May 5, 1994	16.15	16.17	16.07	16.11
477	NYSE	OLN	Wed, May 4, 1994	16.23	16.27	16.23	16.27
476	NYSE	OLN	Tue, May 3, 1994	16.15	16.51	16.15	16.47
475	NYSE	OLN	Mon, May 2, 1994	16.19	16.19	15.91	16.07
474	NYSE	OLN	Fri, Apr 29, 1994	16.39	16.39	16.23	16.23
473	NYSE	OLN	Thu, Apr 28, 1994	16.51	16.63	16.39	16.39
472	NYSE	OLN	Tue, Apr 26, 1994	16.31	16.63	16.31	16.47
471	NYSE	OLN	Mon, Apr 25, 1994	15.99	16.27	15.99	16.27
470	NYSE	OLN	Fri, Apr 22, 1994	16.07	16.07	15.91	15.91
469	NYSE	OLN	Thu, Apr 21, 1994	16.23	16.23	15.99	16.03
468	NYSE	OLN	Wed, Apr 20, 1994	16.23	16.90	16.23	16.35
467	NYSE	OLN	Tue, Apr 19, 1994	15.95	16.23	15.87	16.19
466	NYSE	OLN	Mon, Apr 18, 1994	16.07	16.07	15.95	15.99
465	NYSE	OLN	Fri, Apr 15, 1994	15.99	16.15	15.99	16.07
464	NYSE	OLN	Thu, Apr 14, 1994	15.87	16.07	15.87	16.03
463	NYSE	OLN	Wed, Apr 13, 1994	15.83	15.91	15.83	15.87
462	NYSE	OLN	Tue, Apr 12, 1994	15.75	15.91	15.71	15.91
461	NYSE	OLN	Mon, Apr 11, 1994	15.79	15.79	15.71	15.79
460	NYSE	OLN	Fri, Apr 8, 1994	15.87	15.91	15.83	15.87
459	NYSE	OLN	Thu, Apr 7, 1994	15.71	15.95	15.63	15.95
458	NYSE	OLN	Wed, Apr 6, 1994	15.40	15.67	15.40	15.67
457	NYSE	OLN	Tue, Apr 5, 1994	15.00	15.40	15.00	15.40
456	NYSE	OLN	Mon, Apr 4, 1994	14.92	15.04	14.80	14.92
455	NYSE	OLN	Thu, Mar 31, 1994	15.36	15.36	15.08	15.12
454	NYSE	OLN	Wed, Mar 30, 1994	15.48	15.48	15.32	15.40
453	NYSE	OLN	Tue, Mar 29, 1994	15.67	15.75	15.56	15.56
452	NYSE	OLN	Mon, Mar 28, 1994	15.67	15.75	15.67	15.71
451	NYSE	OLN	Fri, Mar 25, 1994	15.48	15.71	15.48	15.63
450	NYSE	OLN	Thu, Mar 24, 1994	15.63	15.63	15.56	15.56
449	NYSE	OLN	Wed, Mar 23, 1994	15.67	15.75	15.63	15.67
448	NYSE	OLN	Tue, Mar 22, 1994	15.67	15.71	15.40	15.59
447	NYSE	OLN	Mon, Mar 21, 1994	15.52	15.59	15.40	15.48
446	NYSE	OLN	Fri, Mar 18, 1994	15.52	15.52	15.40	15.52
445	NYSE	OLN	Thu, Mar 17, 1994	15.44	15.52	15.44	15.52
444	NYSE	OLN	Wed, Mar 16, 1994	15.52	15.63	15.48	15.48
443	NYSE	OLN	Tue, Mar 15, 1994	15.63	15.63	15.52	15.52
442	NYSE	OLN	Mon, Mar 14, 1994	15.59	15.67	15.48	15.59
441	NYSE	OLN	Fri, Mar 11, 1994	15.40	15.63	15.40	15.63
440	NYSE	OLN	Thu, Mar 10, 1994	15.56	15.56	15.36	15.36
439	NYSE	OLN	Wed, Mar 9, 1994	15.59	15.63	15.52	15.63
438	NYSE	OLN	Tue, Mar 8, 1994	15.67	15.79	15.63	15.67
437	NYSE	OLN	Mon, Mar 7, 1994	15.44	15.67	15.44	15.67
436	NYSE	OLN	Fri, Mar 4, 1994	15.40	15.56	15.40	15.48
435	NYSE	OLN	Thu, Mar 3, 1994	15.52	15.52	15.36	15.36
434	NYSE	OLN	Wed, Mar 2, 1994	15.52	15.56	15.40	15.56
433	NYSE	OLN	Tue, Mar 1, 1994	15.59	15.75	15.36	15.44
432	NYSE	OLN	Mon, Feb 28, 1994	15.44	15.59	15.44	15.59
431	NYSE	OLN	Fri, Feb 25, 1994	15.36	15.52	15.36	15.44
430	NYSE	OLN	Thu, Feb 24, 1994	15.32	15.44	15.32	15.40
429	NYSE	OLN	Wed, Feb 23, 1994	15.52	15.52	15.32	15.36
428	NYSE	OLN	Tue, Feb 22, 1994	15.28	15.59	15.28	15.56
427	NYSE	OLN	Fri, Feb 18, 1994	15.44	15.56	15.28	15.32
426	NYSE	OLN	Thu, Feb 17, 1994	15.40	15.44	15.32	15.40
425	NYSE	OLN	Wed, Feb 16, 1994	15.40	15.40	15.16	15.32
424	NYSE	OLN	Tue, Feb 15, 1994	15.48	15.48	15.32	15.32
423	NYSE	OLN	Mon, Feb 14, 1994	15.67	15.67	15.44	15.44
422	NYSE	OLN	Fri, Feb 11, 1994	15.79	15.79	15.67	15.75
421	NYSE	OLN	Thu, Feb 10, 1994	15.71	15.95	15.71	15.87
420	NYSE	OLN	Wed, Feb 9, 1994	15.56	15.87	15.48	15.75
419	NYSE	OLN	Tue, Feb 8, 1994	15.40	15.56	15.40	15.56
418	NYSE	OLN	Mon, Feb 7, 1994	15.40	15.40	15.36	15.36
417	NYSE	OLN	Fri, Feb 4, 1994	15.44	15.48	15.40	15.40
416	NYSE	OLN	Thu, Feb 3, 1994	15.67	15.67	15.63	15.63
415	NYSE	OLN	Wed, Feb 2, 1994	15.71	15.71	15.67	15.71
414	NYSE	OLN	Tue, Feb 1, 1994	15.63	15.75	15.63	15.63
413	NYSE	OLN	Mon, Jan 31, 1994	15.36	15.59	15.32	15.59
412	NYSE	OLN	Fri, Jan 28, 1994	15.16	15.36	15.16	15.32
411	NYSE	OLN	Thu, Jan 27, 1994	15.59	15.59	15.08	15.08
410	NYSE	OLN	Wed, Jan 26, 1994	15.56	15.63	15.52	15.52
409	NYSE	OLN	Tue, Jan 25, 1994	15.79	15.79	15.52	15.56
408	NYSE	OLN	Mon, Jan 24, 1994	15.71	15.83	15.71	15.83
407	NYSE	OLN	Fri, Jan 21, 1994	15.79	15.87	15.71	15.79
406	NYSE	OLN	Thu, Jan 20, 1994	15.95	15.99	15.87	15.87
405	NYSE	OLN	Wed, Jan 19, 1994	15.95	16.11	15.95	16.03
404	NYSE	OLN	Tue, Jan 18, 1994	16.07	16.15	15.99	15.99
403	NYSE	OLN	Mon, Jan 17, 1994	15.95	16.15	15.95	16.11
402	NYSE	OLN	Fri, Jan 14, 1994	15.99	16.11	15.99	15.99
401	NYSE	OLN	Thu, Jan 13, 1994	15.95	16.03	15.91	15.99
400	NYSE	OLN	Wed, Jan 12, 1994	16.07	16.19	16.03	16.11
399	NYSE	OLN	Tue, Jan 11, 1994	16.15	16.15	15.95	16.07
398	NYSE	OLN	Mon, Jan 10, 1994	16.15	16.15	15.99	16.11
397	NYSE	OLN	Fri, Jan 7, 1994	16.27	16.31	16.07	16.11
396	NYSE	OLN	Thu, Jan 6, 1994	16.03	16.39	15.91	16.35
395	NYSE	OLN	Wed, Jan 5, 1994	15.52	15.95	15.52	15.95
394	NYSE	OLN	Tue, Jan 4, 1994	15.28	15.56	15.16	15.48
393	NYSE	OLN	Mon, Jan 3, 1994	15.71	15.75	15.36	15.36
392	NYSE	OLN	Fri, Dec 31, 1993	15.79	15.79	15.67	15.67
391	NYSE	OLN	Thu, Dec 30, 1993	15.75	15.87	15.71	15.87
390	NYSE	OLN	Wed, Dec 29, 1993	15.79	15.91	15.71	15.79
389	NYSE	OLN	Tue, Dec 28, 1993	15.71	15.83	15.67	15.79
388	NYSE	OLN	Mon, Dec 27, 1993	15.75	15.79	15.75	15.75
387	NYSE	OLN	Thu, Dec 23, 1993	15.87	15.87	15.75	15.75
386	NYSE	OLN	Wed, Dec 22, 1993	15.95	16.03	15.83	15.87
385	NYSE	OLN	Tue, Dec 21, 1993	15.79	15.83	15.67	15.79
384	NYSE	OLN	Mon, Dec 20, 1993	15.32	15.79	15.32	15.79
383	NYSE	OLN	Fri, Dec 17, 1993	15.24	15.40	15.20	15.32
382	NYSE	OLN	Thu, Dec 16, 1993	14.96	14.96	14.80	14.80
381	NYSE	OLN	Wed, Dec 15, 1993	15.00	15.12	14.96	14.96
380	NYSE	OLN	Tue, Dec 14, 1993	15.00	15.04	15.00	15.00
379	NYSE	OLN	Mon, Dec 13, 1993	14.92	14.96	14.84	14.96
378	NYSE	OLN	Fri, Dec 10, 1993	14.84	14.92	14.84	14.92
377	NYSE	OLN	Thu, Dec 9, 1993	15.00	15.00	14.88	14.88
376	NYSE	OLN	Wed, Dec 8, 1993	15.04	15.08	15.00	15.04
375	NYSE	OLN	Tue, Dec 7, 1993	15.12	15.16	14.96	15.04
374	NYSE	OLN	Mon, Dec 6, 1993	14.76	15.08	14.76	15.08
373	NYSE	OLN	Fri, Dec 3, 1993	14.64	14.72	14.64	14.72
372	NYSE	OLN	Thu, Dec 2, 1993	14.32	14.64	14.32	14.64
371	NYSE	OLN	Wed, Dec 1, 1993	14.32	14.36	14.32	14.36
370	NYSE	OLN	Tue, Nov 30, 1993	14.29	14.36	14.29	14.29
369	NYSE	OLN	Mon, Nov 29, 1993	14.48	14.48	14.25	14.25
368	NYSE	OLN	Fri, Nov 26, 1993	14.25	14.44	14.25	14.44
367	NYSE	OLN	Wed, Nov 24, 1993	14.32	14.36	14.25	14.25
366	NYSE	OLN	Tue, Nov 23, 1993	14.52	14.52	14.40	14.40
365	NYSE	OLN	Mon, Nov 22, 1993	14.60	14.68	14.36	14.48
364	NYSE	OLN	Fri, Nov 19, 1993	14.64	14.68	14.60	14.64
363	NYSE	OLN	Thu, Nov 18, 1993	14.72	14.76	14.68	14.72
362	NYSE	OLN	Wed, Nov 17, 1993	14.96	14.96	14.80	14.80
361	NYSE	OLN	Tue, Nov 16, 1993	14.92	15.00	14.80	15.00
360	NYSE	OLN	Mon, Nov 15, 1993	14.92	14.96	14.84	14.84
359	NYSE	OLN	Fri, Nov 12, 1993	14.96	15.04	14.92	15.00
358	NYSE	OLN	Thu, Nov 11, 1993	15.08	15.12	14.96	15.00
357	NYSE	OLN	Wed, Nov 10, 1993	15.04	15.12	15.04	15.08
356	NYSE	OLN	Tue, Nov 9, 1993	14.64	15.08	14.64	15.00
355	NYSE	OLN	Mon, Nov 8, 1993	14.80	14.80	14.48	14.60
354	NYSE	OLN	Fri, Nov 5, 1993	14.64	15.08	14.56	14.84
353	NYSE	OLN	Thu, Nov 4, 1993	14.56	14.76	14.56	14.72
352	NYSE	OLN	Wed, Nov 3, 1993	14.88	14.96	14.60	14.72
351	NYSE	OLN	Tue, Nov 2, 1993	14.92	15.16	14.80	14.96
350	NYSE	OLN	Mon, Nov 1, 1993	14.64	14.88	14.52	14.84
349	NYSE	OLN	Fri, Oct 29, 1993	14.40	14.72	14.40	14.72
348	NYSE	OLN	Thu, Oct 28, 1993	14.25	14.52	14.25	14.44
347	NYSE	OLN	Wed, Oct 27, 1993	13.97	14.29	13.97	14.29
346	NYSE	OLN	Tue, Oct 26, 1993	14.13	14.17	14.05	14.09
345	NYSE	OLN	Mon, Oct 25, 1993	13.85	14.21	13.85	14.21
344	NYSE	OLN	Fri, Oct 22, 1993	13.65	13.69	13.53	13.65
343	NYSE	OLN	Thu, Oct 21, 1993	13.65	13.81	13.61	13.73
342	NYSE	OLN	Wed, Oct 20, 1993	13.69	13.73	13.65	13.69
341	NYSE	OLN	Tue, Oct 19, 1993	13.65	13.73	13.61	13.69
340	NYSE	OLN	Mon, Oct 18, 1993	13.69	13.73	13.69	13.73
339	NYSE	OLN	Fri, Oct 15, 1993	13.73	13.77	13.73	13.77
338	NYSE	OLN	Thu, Oct 14, 1993	13.69	13.77	13.65	13.77
337	NYSE	OLN	Wed, Oct 13, 1993	13.73	13.81	13.73	13.73
336	NYSE	OLN	Tue, Oct 12, 1993	13.77	13.77	13.69	13.77
335	NYSE	OLN	Mon, Oct 11, 1993	13.69	13.73	13.61	13.73
334	NYSE	OLN	Fri, Oct 8, 1993	13.65	13.77	13.65	13.77
333	NYSE	OLN	Thu, Oct 7, 1993	13.65	13.69	13.61	13.69
332	NYSE	OLN	Wed, Oct 6, 1993	13.69	13.73	13.65	13.73
331	NYSE	OLN	Tue, Oct 5, 1993	13.61	13.97	13.61	13.73
330	NYSE	OLN	Mon, Oct 4, 1993	13.49	13.73	13.45	13.69
329	NYSE	OLN	Fri, Oct 1, 1993	13.33	13.65	13.25	13.57
328	NYSE	OLN	Thu, Sep 30, 1993	13.37	13.45	13.33	13.41
327	NYSE	OLN	Wed, Sep 29, 1993	13.37	13.49	13.37	13.41
326	NYSE	OLN	Tue, Sep 28, 1993	13.33	13.37	13.21	13.33
325	NYSE	OLN	Mon, Sep 27, 1993	13.37	13.45	13.37	13.41
324	NYSE	OLN	Fri, Sep 24, 1993	13.37	13.45	13.33	13.37
323	NYSE	OLN	Thu, Sep 23, 1993	13.29	13.41	13.29	13.37
322	NYSE	OLN	Wed, Sep 22, 1993	13.13	13.29	13.13	13.29
321	NYSE	OLN	Tue, Sep 21, 1993	13.09	13.17	13.06	13.13
320	NYSE	OLN	Mon, Sep 20, 1993	13.09	13.13	13.06	13.13
319	NYSE	OLN	Fri, Sep 17, 1993	13.09	13.09	13.06	13.09
318	NYSE	OLN	Thu, Sep 16, 1993	13.09	13.17	13.02	13.17
317	NYSE	OLN	Wed, Sep 15, 1993	13.02	13.17	12.98	13.09
316	NYSE	OLN	Tue, Sep 14, 1993	13.09	13.09	13.06	13.09
315	NYSE	OLN	Mon, Sep 13, 1993	12.98	13.21	12.98	13.17
314	NYSE	OLN	Fri, Sep 10, 1993	12.82	13.17	12.74	13.02
313	NYSE	OLN	Thu, Sep 9, 1993	12.66	12.78	12.66	12.74
312	NYSE	OLN	Wed, Sep 8, 1993	12.78	12.78	12.70	12.74
311	NYSE	OLN	Tue, Sep 7, 1993	12.94	12.94	12.74	12.78
310	NYSE	OLN	Fri, Sep 3, 1993	13.06	13.06	12.86	12.98
309	NYSE	OLN	Thu, Sep 2, 1993	13.09	13.13	13.06	13.09
308	NYSE	OLN	Wed, Sep 1, 1993	13.06	13.17	13.02	13.06
307	NYSE	OLN	Tue, Aug 31, 1993	13.13	13.13	13.06	13.09
306	NYSE	OLN	Mon, Aug 30, 1993	13.13	13.13	13.09	13.09
305	NYSE	OLN	Fri, Aug 27, 1993	13.13	13.17	13.13	13.13
304	NYSE	OLN	Thu, Aug 26, 1993	13.21	13.21	13.13	13.17
303	NYSE	OLN	Wed, Aug 25, 1993	13.17	13.17	13.09	13.13
302	NYSE	OLN	Tue, Aug 24, 1993	13.06	13.13	13.06	13.09
301	NYSE	OLN	Mon, Aug 23, 1993	13.06	13.06	12.98	13.06
300	NYSE	OLN	Fri, Aug 20, 1993	13.17	13.17	13.02	13.06
299	NYSE	OLN	Thu, Aug 19, 1993	13.13	13.17	13.09	13.13
298	NYSE	OLN	Wed, Aug 18, 1993	13.17	13.21	13.09	13.09
297	NYSE	OLN	Tue, Aug 17, 1993	13.29	13.33	13.17	13.29
296	NYSE	OLN	Mon, Aug 16, 1993	13.06	13.33	13.06	13.33
295	NYSE	OLN	Fri, Aug 13, 1993	13.21	13.21	13.09	13.09
294	NYSE	OLN	Thu, Aug 12, 1993	13.33	13.33	13.17	13.21
293	NYSE	OLN	Wed, Aug 11, 1993	13.49	13.49	13.41	13.41
292	NYSE	OLN	Tue, Aug 10, 1993	13.49	13.53	13.49	13.49
291	NYSE	OLN	Mon, Aug 9, 1993	13.41	13.53	13.41	13.53
290	NYSE	OLN	Fri, Aug 6, 1993	13.41	13.53	13.41	13.45
289	NYSE	OLN	Thu, Aug 5, 1993	13.53	13.61	13.41	13.45
288	NYSE	OLN	Wed, Aug 4, 1993	13.41	13.53	13.37	13.45
287	NYSE	OLN	Tue, Aug 3, 1993	13.57	13.81	13.57	13.69
286	NYSE	OLN	Mon, Aug 2, 1993	13.65	13.65	13.53	13.57
285	NYSE	OLN	Fri, Jul 30, 1993	13.69	13.69	13.57	13.57
284	NYSE	OLN	Thu, Jul 29, 1993	13.69	13.73	13.69	13.73
283	NYSE	OLN	Wed, Jul 28, 1993	13.89	13.89	13.69	13.73
282	NYSE	OLN	Tue, Jul 27, 1993	13.89	13.89	13.85	13.85
281	NYSE	OLN	Mon, Jul 26, 1993	13.89	13.97	13.89	13.89
280	NYSE	OLN	Fri, Jul 23, 1993	13.93	13.93	13.89	13.93
279	NYSE	OLN	Thu, Jul 22, 1993	14.05	14.05	13.93	13.93
278	NYSE	OLN	Wed, Jul 21, 1993	13.93	14.05	13.93	13.97
277	NYSE	OLN	Tue, Jul 20, 1993	14.01	14.01	13.93	13.93
276	NYSE	OLN	Mon, Jul 19, 1993	14.01	14.13	14.01	14.01
275	NYSE	OLN	Fri, Jul 16, 1993	14.01	14.09	14.01	14.09
274	NYSE	OLN	Thu, Jul 15, 1993	14.09	14.09	14.01	14.01
273	NYSE	OLN	Wed, Jul 14, 1993	14.05	14.09	14.01	14.09
272	NYSE	OLN	Tue, Jul 13, 1993	14.17	14.17	14.05	14.05
271	NYSE	OLN	Mon, Jul 12, 1993	14.29	14.29	14.13	14.13
270	NYSE	OLN	Fri, Jul 9, 1993	14.17	14.36	14.17	14.29
269	NYSE	OLN	Thu, Jul 8, 1993	14.13	14.17	14.09	14.17
268	NYSE	OLN	Wed, Jul 7, 1993	14.13	14.13	14.05	14.05
267	NYSE	OLN	Tue, Jul 6, 1993	14.25	14.29	14.09	14.09
266	NYSE	OLN	Fri, Jul 2, 1993	14.29	14.29	14.25	14.29
265	NYSE	OLN	Thu, Jul 1, 1993	14.09	14.29	14.09	14.29
264	NYSE	OLN	Wed, Jun 30, 1993	14.01	14.17	14.01	14.09
263	NYSE	OLN	Tue, Jun 29, 1993	14.05	14.05	14.01	14.01
262	NYSE	OLN	Mon, Jun 28, 1993	14.01	14.05	14.01	14.01
261	NYSE	OLN	Fri, Jun 25, 1993	14.09	14.09	14.01	14.01
260	NYSE	OLN	Thu, Jun 24, 1993	14.09	14.13	14.05	14.09
259	NYSE	OLN	Wed, Jun 23, 1993	14.17	14.17	14.09	14.13
258	NYSE	OLN	Tue, Jun 22, 1993	14.29	14.29	14.17	14.17
257	NYSE	OLN	Mon, Jun 21, 1993	14.13	14.32	14.13	14.25
256	NYSE	OLN	Fri, Jun 18, 1993	14.13	14.17	14.09	14.13
255	NYSE	OLN	Thu, Jun 17, 1993	14.13	14.17	14.13	14.13
254	NYSE	OLN	Wed, Jun 16, 1993	14.13	14.17	14.09	14.09
253	NYSE	OLN	Tue, Jun 15, 1993	14.09	14.17	14.09	14.13
252	NYSE	OLN	Mon, Jun 14, 1993	14.13	14.13	14.05	14.09
251	NYSE	OLN	Fri, Jun 11, 1993	14.21	14.21	14.13	14.17
250	NYSE	OLN	Thu, Jun 10, 1993	14.17	14.21	14.17	14.21
249	NYSE	OLN	Wed, Jun 9, 1993	14.13	14.17	14.13	14.13
248	NYSE	OLN	Tue, Jun 8, 1993	14.25	14.29	14.13	14.13
247	NYSE	OLN	Mon, Jun 7, 1993	14.17	14.21	14.09	14.17
246	NYSE	OLN	Fri, Jun 4, 1993	14.29	14.36	14.17	14.25
245	NYSE	OLN	Thu, Jun 3, 1993	14.56	14.56	14.40	14.40
244	NYSE	OLN	Wed, Jun 2, 1993	14.36	14.60	14.36	14.56
243	NYSE	OLN	Tue, Jun 1, 1993	14.29	14.36	14.17	14.32
242	NYSE	OLN	Fri, May 28, 1993	14.29	14.29	14.17	14.25
241	NYSE	OLN	Thu, May 27, 1993	14.17	14.36	14.17	14.29
240	NYSE	OLN	Wed, May 26, 1993	14.09	14.13	13.97	14.13
239	NYSE	OLN	Tue, May 25, 1993	14.21	14.21	14.05	14.13
238	NYSE	OLN	Mon, May 24, 1993	14.13	14.17	14.13	14.13
237	NYSE	OLN	Fri, May 21, 1993	14.13	14.36	14.09	14.25
236	NYSE	OLN	Thu, May 20, 1993	14.05	14.29	14.05	14.09
235	NYSE	OLN	Wed, May 19, 1993	14.01	14.09	13.97	14.05
234	NYSE	OLN	Tue, May 18, 1993	14.09	14.09	13.97	13.97
233	NYSE	OLN	Mon, May 17, 1993	14.17	14.21	14.13	14.13
232	NYSE	OLN	Fri, May 14, 1993	14.29	14.29	14.17	14.17
231	NYSE	OLN	Thu, May 13, 1993	14.40	14.40	14.17	14.29
230	NYSE	OLN	Wed, May 12, 1993	14.36	14.40	14.32	14.40
229	NYSE	OLN	Tue, May 11, 1993	14.21	14.40	14.17	14.36
228	NYSE	OLN	Mon, May 10, 1993	14.29	14.29	14.21	14.25
227	NYSE	OLN	Fri, May 7, 1993	14.09	14.29	14.05	14.25
226	NYSE	OLN	Thu, May 6, 1993	14.13	14.13	14.09	14.13
225	NYSE	OLN	Wed, May 5, 1993	14.01	14.13	14.01	14.13
224	NYSE	OLN	Tue, May 4, 1993	13.65	14.05	13.65	14.01
223	NYSE	OLN	Mon, May 3, 1993	13.69	13.81	13.45	13.77
222	NYSE	OLN	Fri, Apr 30, 1993	13.77	13.81	13.69	13.69
221	NYSE	OLN	Thu, Apr 29, 1993	13.73	13.77	13.69	13.73
220	NYSE	OLN	Wed, Apr 28, 1993	14.05	14.05	13.81	13.81
219	NYSE	OLN	Tue, Apr 27, 1993	13.97	14.05	13.89	14.01
218	NYSE	OLN	Mon, Apr 26, 1993	14.01	14.13	14.01	14.05
217	NYSE	OLN	Fri, Apr 23, 1993	14.48	14.48	13.97	14.05
216	NYSE	OLN	Thu, Apr 22, 1993	14.36	14.64	14.29	14.56
215	NYSE	OLN	Wed, Apr 21, 1993	14.32	14.40	14.21	14.29
214	NYSE	OLN	Tue, Apr 20, 1993	14.52	14.56	14.44	14.44
213	NYSE	OLN	Mon, Apr 19, 1993	14.60	14.68	14.56	14.56
212	NYSE	OLN	Fri, Apr 16, 1993	14.40	14.68	14.40	14.64
211	NYSE	OLN	Thu, Apr 15, 1993	14.44	14.44	14.29	14.36
210	NYSE	OLN	Wed, Apr 14, 1993	14.48	14.48	14.40	14.44
209	NYSE	OLN	Tue, Apr 13, 1993	14.48	14.56	14.36	14.44
208	NYSE	OLN	Mon, Apr 12, 1993	14.36	14.60	14.36	14.52
207	NYSE	OLN	Thu, Apr 8, 1993	14.25	14.32	14.25	14.32
206	NYSE	OLN	Wed, Apr 7, 1993	14.21	14.36	14.21	14.25
205	NYSE	OLN	Tue, Apr 6, 1993	14.17	14.32	14.09	14.32
204	NYSE	OLN	Mon, Apr 5, 1993	14.13	14.32	14.13	14.25
203	NYSE	OLN	Fri, Apr 2, 1993	14.17	14.21	14.13	14.17
202	NYSE	OLN	Thu, Apr 1, 1993	14.05	14.21	14.05	14.21
201	NYSE	OLN	Wed, Mar 31, 1993	13.85	14.17	13.81	14.05
200	NYSE	OLN	Tue, Mar 30, 1993	13.89	13.93	13.85	13.85
199	NYSE	OLN	Mon, Mar 29, 1993	13.89	13.93	13.81	13.85
198	NYSE	OLN	Fri, Mar 26, 1993	14.01	14.01	13.89	13.93
197	NYSE	OLN	Thu, Mar 25, 1993	14.13	14.13	13.97	14.05
196	NYSE	OLN	Wed, Mar 24, 1993	14.29	14.44	14.09	14.13
195	NYSE	OLN	Tue, Mar 23, 1993	14.13	14.36	14.13	14.29
194	NYSE	OLN	Mon, Mar 22, 1993	14.21	14.21	14.09	14.13
193	NYSE	OLN	Fri, Mar 19, 1993	14.13	14.25	14.13	14.21
192	NYSE	OLN	Thu, Mar 18, 1993	14.09	14.13	14.09	14.13
191	NYSE	OLN	Wed, Mar 17, 1993	14.09	14.13	14.05	14.05
190	NYSE	OLN	Tue, Mar 16, 1993	14.13	14.13	13.97	14.01
189	NYSE	OLN	Mon, Mar 15, 1993	13.97	14.13	13.97	14.09
188	NYSE	OLN	Fri, Mar 12, 1993	14.13	14.13	14.01	14.05
187	NYSE	OLN	Thu, Mar 11, 1993	14.13	14.13	14.05	14.05
186	NYSE	OLN	Wed, Mar 10, 1993	14.05	14.21	14.05	14.21
185	NYSE	OLN	Tue, Mar 9, 1993	14.21	14.21	14.05	14.05
184	NYSE	OLN	Mon, Mar 8, 1993	14.05	14.13	13.97	14.13
183	NYSE	OLN	Fri, Mar 5, 1993	13.93	14.09	13.93	14.09
182	NYSE	OLN	Thu, Mar 4, 1993	13.93	13.97	13.93	13.97
181	NYSE	OLN	Wed, Mar 3, 1993	13.97	13.97	13.89	13.97
180	NYSE	OLN	Tue, Mar 2, 1993	13.89	13.93	13.85	13.93
179	NYSE	OLN	Mon, Mar 1, 1993	13.93	13.97	13.81	13.89
178	NYSE	OLN	Fri, Feb 26, 1993	13.93	13.97	13.89	13.93
177	NYSE	OLN	Thu, Feb 25, 1993	13.97	14.01	13.89	13.89
176	NYSE	OLN	Wed, Feb 24, 1993	14.05	14.09	13.93	14.05
175	NYSE	OLN	Tue, Feb 23, 1993	13.93	14.05	13.93	14.05
174	NYSE	OLN	Mon, Feb 22, 1993	13.85	13.97	13.85	13.93
173	NYSE	OLN	Fri, Feb 19, 1993	13.81	13.93	13.77	13.81
172	NYSE	OLN	Thu, Feb 18, 1993	13.57	13.81	13.57	13.81
171	NYSE	OLN	Wed, Feb 17, 1993	13.49	13.57	13.33	13.57
170	NYSE	OLN	Tue, Feb 16, 1993	13.65	13.65	13.49	13.49
169	NYSE	OLN	Fri, Feb 12, 1993	13.61	13.69	13.61	13.69
168	NYSE	OLN	Thu, Feb 11, 1993	13.49	13.57	13.49	13.57
167	NYSE	OLN	Wed, Feb 10, 1993	13.37	13.61	13.37	13.53
166	NYSE	OLN	Tue, Feb 9, 1993	13.29	13.41	13.21	13.41
165	NYSE	OLN	Mon, Feb 8, 1993	13.21	13.37	13.21	13.29
164	NYSE	OLN	Fri, Feb 5, 1993	13.25	13.53	13.17	13.29
163	NYSE	OLN	Thu, Feb 4, 1993	13.17	13.17	13.06	13.13
162	NYSE	OLN	Wed, Feb 3, 1993	13.17	13.57	13.13	13.41
161	NYSE	OLN	Tue, Feb 2, 1993	13.13	13.17	13.13	13.17
160	NYSE	OLN	Mon, Feb 1, 1993	12.86	13.17	12.86	13.17
159	NYSE	OLN	Fri, Jan 29, 1993	12.90	12.94	12.90	12.90
158	NYSE	OLN	Thu, Jan 28, 1993	12.90	12.90	12.82	12.86
157	NYSE	OLN	Wed, Jan 27, 1993	13.25	13.29	12.86	12.94
156	NYSE	OLN	Tue, Jan 26, 1993	13.37	13.37	13.02	13.33
155	NYSE	OLN	Mon, Jan 25, 1993	13.41	13.41	13.37	13.37
154	NYSE	OLN	Fri, Jan 22, 1993	13.37	13.45	13.37	13.41
153	NYSE	OLN	Thu, Jan 21, 1993	13.49	13.49	13.37	13.37
152	NYSE	OLN	Wed, Jan 20, 1993	13.57	13.61	13.53	13.53
151	NYSE	OLN	Tue, Jan 19, 1993	13.73	13.73	13.61	13.65
150	NYSE	OLN	Mon, Jan 18, 1993	13.65	13.65	13.57	13.65
149	NYSE	OLN	Fri, Jan 15, 1993	13.77	13.77	13.61	13.73
148	NYSE	OLN	Thu, Jan 14, 1993	13.73	13.81	13.73	13.77
147	NYSE	OLN	Wed, Jan 13, 1993	13.81	13.85	13.73	13.81
146	NYSE	OLN	Tue, Jan 12, 1993	14.09	14.09	13.61	13.73
145	NYSE	OLN	Mon, Jan 11, 1993	14.13	14.17	14.05	14.13
144	NYSE	OLN	Fri, Jan 8, 1993	14.13	14.13	13.77	14.13
143	NYSE	OLN	Thu, Jan 7, 1993	14.29	14.32	14.21	14.21
142	NYSE	OLN	Wed, Jan 6, 1993	14.29	14.32	14.29	14.32
141	NYSE	OLN	Tue, Jan 5, 1993	14.48	14.48	14.25	14.25
140	NYSE	OLN	Mon, Jan 4, 1993	14.56	14.68	14.48	14.48
139	NYSE	OLN	Thu, Dec 31, 1992	14.40	14.56	14.40	14.52
138	NYSE	OLN	Wed, Dec 30, 1992	14.32	14.44	14.32	14.44
137	NYSE	OLN	Tue, Dec 29, 1992	14.40	14.44	14.29	14.29
136	NYSE	OLN	Mon, Dec 28, 1992	14.56	14.56	14.40	14.40
135	NYSE	OLN	Thu, Dec 24, 1992	14.56	14.56	14.52	14.56
134	NYSE	OLN	Wed, Dec 23, 1992	14.09	14.60	14.09	14.52
133	NYSE	OLN	Tue, Dec 22, 1992	13.77	14.05	13.77	14.05
132	NYSE	OLN	Mon, Dec 21, 1992	13.89	13.89	13.65	13.73
131	NYSE	OLN	Fri, Dec 18, 1992	13.61	13.81	13.53	13.81
130	NYSE	OLN	Thu, Dec 17, 1992	13.49	13.57	13.45	13.57
129	NYSE	OLN	Wed, Dec 16, 1992	13.61	13.61	13.45	13.45
128	NYSE	OLN	Tue, Dec 15, 1992	13.49	13.57	13.45	13.53
127	NYSE	OLN	Mon, Dec 14, 1992	13.57	13.61	13.49	13.53
126	NYSE	OLN	Fri, Dec 11, 1992	13.49	13.61	13.49	13.61
125	NYSE	OLN	Thu, Dec 10, 1992	13.73	13.73	13.53	13.57
124	NYSE	OLN	Wed, Dec 9, 1992	13.33	13.65	13.33	13.65
123	NYSE	OLN	Tue, Dec 8, 1992	13.41	13.41	13.29	13.33
122	NYSE	OLN	Mon, Dec 7, 1992	13.29	13.49	13.29	13.37
121	NYSE	OLN	Fri, Dec 4, 1992	13.21	13.41	13.21	13.29
120	NYSE	OLN	Thu, Dec 3, 1992	12.94	13.29	12.94	13.17
119	NYSE	OLN	Wed, Dec 2, 1992	12.78	13.13	12.78	12.90
118	NYSE	OLN	Tue, Dec 1, 1992	12.38	12.90	12.38	12.90
117	NYSE	OLN	Mon, Nov 30, 1992	12.50	12.54	12.30	12.34
116	NYSE	OLN	Fri, Nov 27, 1992	12.34	12.50	12.34	12.42
115	NYSE	OLN	Wed, Nov 25, 1992	12.58	12.58	12.34	12.34
114	NYSE	OLN	Tue, Nov 24, 1992	12.38	12.58	12.34	12.54
113	NYSE	OLN	Mon, Nov 23, 1992	12.30	12.42	12.26	12.34
112	NYSE	OLN	Fri, Nov 20, 1992	12.22	12.26	12.14	12.26
111	NYSE	OLN	Thu, Nov 19, 1992	12.18	12.30	12.18	12.26
110	NYSE	OLN	Wed, Nov 18, 1992	12.26	12.34	12.18	12.22
109	NYSE	OLN	Tue, Nov 17, 1992	12.30	12.34	12.22	12.22
108	NYSE	OLN	Mon, Nov 16, 1992	12.14	12.22	12.10	12.22
107	NYSE	OLN	Fri, Nov 13, 1992	12.46	12.46	12.14	12.22
106	NYSE	OLN	Thu, Nov 12, 1992	12.54	12.58	12.42	12.42
105	NYSE	OLN	Wed, Nov 11, 1992	12.50	12.58	12.50	12.54
104	NYSE	OLN	Tue, Nov 10, 1992	12.54	12.62	12.46	12.50
103	NYSE	OLN	Mon, Nov 9, 1992	11.98	12.46	11.98	12.38
102	NYSE	OLN	Fri, Nov 6, 1992	11.90	12.02	11.90	12.02
101	NYSE	OLN	Thu, Nov 5, 1992	11.94	12.06	11.90	11.94
100	NYSE	OLN	Wed, Nov 4, 1992	11.83	11.98	11.83	11.94
99	NYSE	OLN	Tue, Nov 3, 1992	12.10	12.14	11.90	11.98
98	NYSE	OLN	Mon, Nov 2, 1992	12.14	12.14	12.06	12.10
97	NYSE	OLN	Fri, Oct 30, 1992	12.18	12.18	12.10	12.14
96	NYSE	OLN	Thu, Oct 29, 1992	12.10	12.18	12.10	12.18
95	NYSE	OLN	Wed, Oct 28, 1992	12.42	12.42	12.06	12.10
94	NYSE	OLN	Tue, Oct 27, 1992	12.46	12.50	12.42	12.42
93	NYSE	OLN	Mon, Oct 26, 1992	12.54	12.54	12.50	12.54
92	NYSE	OLN	Fri, Oct 23, 1992	12.86	12.86	12.58	12.58
91	NYSE	OLN	Thu, Oct 22, 1992	13.02	13.02	12.94	12.94
90	NYSE	OLN	Wed, Oct 21, 1992	12.90	13.02	12.90	13.02
89	NYSE	OLN	Tue, Oct 20, 1992	12.82	12.86	12.74	12.86
88	NYSE	OLN	Mon, Oct 19, 1992	12.66	12.74	12.66	12.70
87	NYSE	OLN	Fri, Oct 16, 1992	12.70	12.74	12.70	12.70
86	NYSE	OLN	Thu, Oct 15, 1992	12.70	12.70	12.62	12.62
85	NYSE	OLN	Wed, Oct 14, 1992	12.62	12.66	12.62	12.66
84	NYSE	OLN	Tue, Oct 13, 1992	12.74	12.74	12.62	12.62
83	NYSE	OLN	Mon, Oct 12, 1992	12.78	12.78	12.66	12.70
82	NYSE	OLN	Fri, Oct 9, 1992	12.74	12.74	12.70	12.70
81	NYSE	OLN	Thu, Oct 8, 1992	12.74	12.74	12.70	12.74
80	NYSE	OLN	Wed, Oct 7, 1992	12.82	12.86	12.70	12.70
79	NYSE	OLN	Tue, Oct 6, 1992	12.82	12.82	12.66	12.78
78	NYSE	OLN	Mon, Oct 5, 1992	13.06	13.06	12.62	12.78
77	NYSE	OLN	Fri, Oct 2, 1992	13.13	13.17	13.06	13.06
76	NYSE	OLN	Thu, Oct 1, 1992	12.86	13.21	12.86	13.21
75	NYSE	OLN	Wed, Sep 30, 1992	12.62	12.90	12.62	12.86
74	NYSE	OLN	Tue, Sep 29, 1992	12.58	12.70	12.58	12.66
73	NYSE	OLN	Mon, Sep 28, 1992	12.62	12.66	12.54	12.58
72	NYSE	OLN	Fri, Sep 25, 1992	12.74	12.74	12.70	12.70
71	NYSE	OLN	Thu, Sep 24, 1992	12.78	12.86	12.78	12.78
70	NYSE	OLN	Wed, Sep 23, 1992	12.66	12.78	12.66	12.74
69	NYSE	OLN	Tue, Sep 22, 1992	12.90	12.90	12.62	12.62
68	NYSE	OLN	Mon, Sep 21, 1992	13.09	13.09	12.94	12.98
67	NYSE	OLN	Fri, Sep 18, 1992	13.29	13.33	13.17	13.21
66	NYSE	OLN	Thu, Sep 17, 1992	13.41	13.41	13.25	13.33
65	NYSE	OLN	Wed, Sep 16, 1992	13.13	13.41	13.13	13.41
64	NYSE	OLN	Tue, Sep 15, 1992	13.09	13.21	13.09	13.13
63	NYSE	OLN	Mon, Sep 14, 1992	12.90	13.17	12.90	13.17
62	NYSE	OLN	Fri, Sep 11, 1992	12.98	12.98	12.86	12.90
61	NYSE	OLN	Thu, Sep 10, 1992	12.74	12.90	12.74	12.90
60	NYSE	OLN	Wed, Sep 9, 1992	12.82	12.82	12.74	12.74
59	NYSE	OLN	Tue, Sep 8, 1992	12.90	12.90	12.82	12.86
58	NYSE	OLN	Fri, Sep 4, 1992	12.98	13.02	12.94	12.98
57	NYSE	OLN	Thu, Sep 3, 1992	13.02	13.06	12.98	12.98
56	NYSE	OLN	Wed, Sep 2, 1992	12.98	13.02	12.98	13.02
55	NYSE	OLN	Tue, Sep 1, 1992	12.70	13.06	12.70	13.06
54	NYSE	OLN	Mon, Aug 31, 1992	12.62	12.82	12.62	12.70
53	NYSE	OLN	Fri, Aug 28, 1992	13.29	13.33	13.06	13.13
52	NYSE	OLN	Thu, Aug 27, 1992	13.49	13.49	13.25	13.29
51	NYSE	OLN	Wed, Aug 26, 1992	13.57	13.57	13.41	13.45
50	NYSE	OLN	Tue, Aug 25, 1992	13.81	13.85	13.65	13.65
49	NYSE	OLN	Mon, Aug 24, 1992	13.85	13.85	13.73	13.73
48	NYSE	OLN	Fri, Aug 21, 1992	13.93	13.97	13.89	13.93
47	NYSE	OLN	Thu, Aug 20, 1992	13.97	13.97	13.93	13.93
46	NYSE	OLN	Wed, Aug 19, 1992	14.01	14.05	13.97	14.01
45	NYSE	OLN	Tue, Aug 18, 1992	14.01	14.05	13.97	14.01
44	NYSE	OLN	Mon, Aug 17, 1992	13.97	14.05	13.97	14.01
43	NYSE	OLN	Fri, Aug 14, 1992	13.89	14.13	13.89	13.97
42	NYSE	OLN	Thu, Aug 13, 1992	13.53	13.81	13.53	13.81
41	NYSE	OLN	Wed, Aug 12, 1992	13.49	13.49	13.45	13.45
40	NYSE	OLN	Tue, Aug 11, 1992	13.69	13.69	13.33	13.49
39	NYSE	OLN	Mon, Aug 10, 1992	13.77	13.77	13.65	13.69
38	NYSE	OLN	Fri, Aug 7, 1992	13.93	13.93	13.85	13.85
37	NYSE	OLN	Thu, Aug 6, 1992	14.09	14.09	13.93	13.93
36	NYSE	OLN	Wed, Aug 5, 1992	14.17	14.25	14.09	14.09
35	NYSE	OLN	Tue, Aug 4, 1992	14.09	14.13	14.09	14.09
34	NYSE	OLN	Mon, Aug 3, 1992	14.36	14.36	14.25	14.29
33	NYSE	OLN	Fri, Jul 31, 1992	14.56	14.56	14.36	14.36
32	NYSE	OLN	Thu, Jul 30, 1992	14.60	14.60	14.52	14.52
31	NYSE	OLN	Wed, Jul 29, 1992	14.52	14.64	14.52	14.52
30	NYSE	OLN	Tue, Jul 28, 1992	14.05	14.44	14.05	14.44
29	NYSE	OLN	Mon, Jul 27, 1992	14.01	14.13	14.01	14.09
28	NYSE	OLN	Fri, Jul 24, 1992	14.13	14.13	13.89	14.01
27	NYSE	OLN	Thu, Jul 23, 1992	14.44	14.44	14.21	14.21
26	NYSE	OLN	Wed, Jul 22, 1992	14.56	14.56	14.44	14.44
25	NYSE	OLN	Tue, Jul 21, 1992	14.56	14.60	14.52	14.60
24	NYSE	OLN	Mon, Jul 20, 1992	14.76	14.76	14.52	14.52
23	NYSE	OLN	Fri, Jul 17, 1992	14.96	14.96	14.80	14.84
22	NYSE	OLN	Thu, Jul 16, 1992	14.92	15.16	14.80	14.92
21	NYSE	OLN	Wed, Jul 15, 1992	14.76	15.04	14.76	14.92
20	NYSE	OLN	Tue, Jul 14, 1992	14.09	14.76	14.05	14.76
19	NYSE	OLN	Mon, Jul 13, 1992	13.93	14.09	13.73	14.09
18	NYSE	OLN	Fri, Jul 10, 1992	13.97	13.97	13.89	13.89
17	NYSE	OLN	Thu, Jul 9, 1992	13.77	13.93	13.77	13.93
16	NYSE	OLN	Wed, Jul 8, 1992	14.21	14.21	13.57	13.73
15	NYSE	OLN	Tue, Jul 7, 1992	14.40	14.56	14.29	14.29
14	NYSE	OLN	Mon, Jul 6, 1992	14.40	14.48	14.36	14.40
13	NYSE	OLN	Thu, Jul 2, 1992	14.64	14.72	14.48	14.48
12	NYSE	OLN	Wed, Jul 1, 1992	14.60	14.72	14.56	14.68
11	NYSE	OLN	Tue, Jun 30, 1992	14.56	14.68	14.52	14.60
10	NYSE	OLN	Mon, Jun 29, 1992	14.25	14.52	14.21	14.48
9	NYSE	OLN	Fri, Jun 26, 1992	14.13	14.21	14.13	14.21
8	NYSE	OLN	Thu, Jun 25, 1992	14.25	14.29	14.21	14.21
7	NYSE	OLN	Wed, Jun 24, 1992	14.09	14.25	14.05	14.21
6	NYSE	OLN	Tue, Jun 23, 1992	13.89	14.09	13.89	14.01
5	NYSE	OLN	Mon, Jun 22, 1992	14.29	14.29	13.89	13.89
4	NYSE	OLN	Fri, Jun 19, 1992	14.32	14.36	14.17	14.29
3	NYSE	OLN	Thu, Jun 18, 1992	14.25	14.32	14.25	14.29
2	NYSE	OLN	Wed, Jun 17, 1992	14.48	14.48	14.29	14.29
1	NYSE	OLN	Tue, Jun 16, 1992	14.13	14.52	14.13	14.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Olin Corp NYSE:OLN 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