Omnicell Inc NASDAQ:OMCL Historical Prices

Below are the 5689 trading days of historical prices for OMCL.

#	Exchange	Symbol	Date	Open	High	Low	Close
5689	NASDAQ	OMCL	Thu, Mar 21, 2024	28.25	28.91	28.12	28.44
5688	NASDAQ	OMCL	Wed, Mar 20, 2024	27.70	27.99	26.89	27.93
5687	NASDAQ	OMCL	Tue, Mar 19, 2024	27.43	28.01	27.16	27.64
5686	NASDAQ	OMCL	Mon, Mar 18, 2024	27.86	27.99	26.85	27.47
5685	NASDAQ	OMCL	Fri, Mar 15, 2024	27.38	28.19	26.94	27.69
5684	NASDAQ	OMCL	Thu, Mar 14, 2024	27.68	28.24	27.20	27.59
5683	NASDAQ	OMCL	Wed, Mar 13, 2024	27.81	28.83	27.68	27.76
5682	NASDAQ	OMCL	Tue, Mar 12, 2024	28.56	28.71	27.86	28.08
5681	NASDAQ	OMCL	Mon, Mar 11, 2024	28.44	29.18	27.88	28.28
5680	NASDAQ	OMCL	Fri, Mar 8, 2024	28.31	28.81	28.30	28.55
5679	NASDAQ	OMCL	Thu, Mar 7, 2024	28.17	28.68	27.68	28.06
5678	NASDAQ	OMCL	Wed, Mar 6, 2024	26.72	28.14	26.45	27.79
5677	NASDAQ	OMCL	Tue, Mar 5, 2024	26.31	26.81	26.23	26.40
5676	NASDAQ	OMCL	Mon, Mar 4, 2024	26.13	26.60	25.69	26.57
5675	NASDAQ	OMCL	Fri, Mar 1, 2024	26.50	26.68	25.92	26.36
5674	NASDAQ	OMCL	Thu, Feb 29, 2024	26.52	26.91	25.83	26.24
5673	NASDAQ	OMCL	Wed, Feb 28, 2024	27.08	27.47	25.97	26.15
5672	NASDAQ	OMCL	Tue, Feb 27, 2024	28.30	28.33	27.04	27.36
5671	NASDAQ	OMCL	Mon, Feb 26, 2024	27.22	28.21	27.15	27.93
5670	NASDAQ	OMCL	Fri, Feb 23, 2024	26.03	27.42	25.98	27.25
5669	NASDAQ	OMCL	Thu, Feb 22, 2024	26.94	27.30	26.16	26.31
5668	NASDAQ	OMCL	Wed, Feb 21, 2024	27.94	27.94	26.90	27.29
5667	NASDAQ	OMCL	Tue, Feb 20, 2024	28.09	28.66	27.74	28.20
5666	NASDAQ	OMCL	Fri, Feb 16, 2024	27.79	28.63	27.35	28.58
5665	NASDAQ	OMCL	Thu, Feb 15, 2024	28.03	28.75	27.70	28.30
5664	NASDAQ	OMCL	Wed, Feb 14, 2024	29.02	29.50	26.75	27.73
5663	NASDAQ	OMCL	Tue, Feb 13, 2024	28.28	28.62	27.52	28.60
5662	NASDAQ	OMCL	Mon, Feb 12, 2024	27.66	29.08	27.52	28.90
5661	NASDAQ	OMCL	Fri, Feb 9, 2024	28.23	29.08	26.66	27.41
5660	NASDAQ	OMCL	Thu, Feb 8, 2024	29.00	30.01	28.01	29.10
5659	NASDAQ	OMCL	Wed, Feb 7, 2024	31.97	32.91	31.65	32.46
5658	NASDAQ	OMCL	Tue, Feb 6, 2024	30.45	31.92	30.32	31.75
5657	NASDAQ	OMCL	Mon, Feb 5, 2024	31.60	31.75	30.19	30.45
5656	NASDAQ	OMCL	Fri, Feb 2, 2024	31.89	32.54	31.08	32.04
5655	NASDAQ	OMCL	Thu, Feb 1, 2024	32.53	32.72	31.37	32.50
5654	NASDAQ	OMCL	Wed, Jan 31, 2024	32.44	33.30	32.00	32.17
5653	NASDAQ	OMCL	Tue, Jan 30, 2024	34.39	34.45	32.00	32.45
5652	NASDAQ	OMCL	Mon, Jan 29, 2024	35.15	35.17	34.36	34.94
5651	NASDAQ	OMCL	Fri, Jan 26, 2024	34.92	35.56	34.47	34.99
5650	NASDAQ	OMCL	Thu, Jan 25, 2024	34.79	34.88	34.26	34.73
5649	NASDAQ	OMCL	Wed, Jan 24, 2024	35.02	35.11	33.53	34.19
5648	NASDAQ	OMCL	Tue, Jan 23, 2024	34.59	34.65	33.50	34.41
5647	NASDAQ	OMCL	Mon, Jan 22, 2024	32.92	34.29	32.73	33.93
5646	NASDAQ	OMCL	Fri, Jan 19, 2024	32.94	33.10	32.40	32.74
5645	NASDAQ	OMCL	Thu, Jan 18, 2024	33.05	33.11	32.25	32.78
5644	NASDAQ	OMCL	Wed, Jan 17, 2024	33.13	33.64	32.15	32.57
5643	NASDAQ	OMCL	Tue, Jan 16, 2024	33.92	34.61	33.50	33.89
5642	NASDAQ	OMCL	Fri, Jan 12, 2024	34.88	35.17	33.70	34.17
5641	NASDAQ	OMCL	Thu, Jan 11, 2024	35.01	35.01	33.95	34.33
5640	NASDAQ	OMCL	Wed, Jan 10, 2024	34.76	35.31	34.71	35.27
5639	NASDAQ	OMCL	Tue, Jan 9, 2024	35.30	35.89	34.77	34.85
5638	NASDAQ	OMCL	Mon, Jan 8, 2024	33.91	36.04	33.74	35.92
5637	NASDAQ	OMCL	Fri, Jan 5, 2024	33.72	34.29	33.24	33.87
5636	NASDAQ	OMCL	Thu, Jan 4, 2024	34.34	34.77	33.36	34.12
5635	NASDAQ	OMCL	Wed, Jan 3, 2024	36.00	36.11	33.71	33.83
5634	NASDAQ	OMCL	Tue, Jan 2, 2024	37.46	38.15	36.93	37.33
5633	NASDAQ	OMCL	Fri, Dec 29, 2023	38.67	38.73	37.54	37.63
5632	NASDAQ	OMCL	Thu, Dec 28, 2023	38.20	39.25	38.20	38.86
5631	NASDAQ	OMCL	Wed, Dec 27, 2023	38.93	39.02	38.32	38.35
5630	NASDAQ	OMCL	Tue, Dec 26, 2023	39.33	39.77	38.69	38.78
5629	NASDAQ	OMCL	Fri, Dec 22, 2023	39.14	39.98	38.51	39.22
5628	NASDAQ	OMCL	Thu, Dec 21, 2023	38.35	39.28	38.10	38.96
5627	NASDAQ	OMCL	Wed, Dec 20, 2023	38.49	39.38	37.70	37.93
5626	NASDAQ	OMCL	Tue, Dec 19, 2023	37.73	38.53	37.32	38.44
5625	NASDAQ	OMCL	Mon, Dec 18, 2023	38.18	39.01	37.14	37.32
5624	NASDAQ	OMCL	Fri, Dec 15, 2023	39.47	39.82	37.49	38.26
5623	NASDAQ	OMCL	Thu, Dec 14, 2023	38.61	39.33	37.48	39.18
5622	NASDAQ	OMCL	Wed, Dec 13, 2023	36.45	37.90	35.12	37.73
5621	NASDAQ	OMCL	Tue, Dec 12, 2023	34.62	36.50	34.17	36.33
5620	NASDAQ	OMCL	Mon, Dec 11, 2023	34.78	35.45	34.44	34.45
5619	NASDAQ	OMCL	Fri, Dec 8, 2023	34.84	35.61	34.63	34.98
5618	NASDAQ	OMCL	Thu, Dec 7, 2023	33.78	35.16	33.17	35.15
5617	NASDAQ	OMCL	Wed, Dec 6, 2023	33.93	34.74	33.58	33.77
5616	NASDAQ	OMCL	Tue, Dec 5, 2023	35.07	35.10	32.91	33.49
5615	NASDAQ	OMCL	Mon, Dec 4, 2023	33.80	35.11	33.80	35.08
5614	NASDAQ	OMCL	Fri, Dec 1, 2023	33.15	33.91	32.49	33.79
5613	NASDAQ	OMCL	Thu, Nov 30, 2023	34.70	35.01	33.11	33.36
5612	NASDAQ	OMCL	Wed, Nov 29, 2023	34.87	35.62	34.36	34.72
5611	NASDAQ	OMCL	Tue, Nov 28, 2023	34.36	35.15	34.25	34.61
5610	NASDAQ	OMCL	Mon, Nov 27, 2023	33.28	34.62	33.23	34.51
5609	NASDAQ	OMCL	Fri, Nov 24, 2023	33.44	34.21	33.44	33.77
5608	NASDAQ	OMCL	Wed, Nov 22, 2023	32.92	33.76	32.86	33.62
5607	NASDAQ	OMCL	Tue, Nov 21, 2023	32.85	32.85	32.09	32.47
5606	NASDAQ	OMCL	Mon, Nov 20, 2023	33.00	33.39	32.60	33.00
5605	NASDAQ	OMCL	Fri, Nov 17, 2023	33.64	33.90	32.75	33.11
5604	NASDAQ	OMCL	Thu, Nov 16, 2023	33.07	33.87	32.99	33.48
5603	NASDAQ	OMCL	Wed, Nov 15, 2023	32.98	34.53	32.98	33.42
5602	NASDAQ	OMCL	Tue, Nov 14, 2023	31.83	33.63	31.66	33.06
5601	NASDAQ	OMCL	Mon, Nov 13, 2023	30.56	31.04	29.94	30.77
5600	NASDAQ	OMCL	Fri, Nov 10, 2023	30.30	31.24	29.92	30.76
5599	NASDAQ	OMCL	Thu, Nov 9, 2023	31.09	31.15	29.86	30.24
5598	NASDAQ	OMCL	Wed, Nov 8, 2023	30.98	31.68	29.98	30.92
5597	NASDAQ	OMCL	Tue, Nov 7, 2023	29.36	30.81	29.23	30.79
5596	NASDAQ	OMCL	Mon, Nov 6, 2023	30.41	30.64	28.72	29.51
5595	NASDAQ	OMCL	Fri, Nov 3, 2023	29.82	31.61	29.71	30.44
5594	NASDAQ	OMCL	Thu, Nov 2, 2023	30.25	32.53	28.76	29.24
5593	NASDAQ	OMCL	Wed, Nov 1, 2023	35.36	35.78	34.99	35.77
5592	NASDAQ	OMCL	Tue, Oct 31, 2023	35.50	36.74	35.34	35.54
5591	NASDAQ	OMCL	Mon, Oct 30, 2023	35.69	35.69	33.93	35.30
5590	NASDAQ	OMCL	Fri, Oct 27, 2023	35.72	35.74	34.38	34.85
5589	NASDAQ	OMCL	Thu, Oct 26, 2023	35.72	36.21	34.57	35.57
5588	NASDAQ	OMCL	Wed, Oct 25, 2023	36.57	36.72	35.21	35.72
5587	NASDAQ	OMCL	Tue, Oct 24, 2023	38.39	38.66	37.15	37.22
5586	NASDAQ	OMCL	Mon, Oct 23, 2023	39.45	39.81	38.07	38.07
5585	NASDAQ	OMCL	Fri, Oct 20, 2023	40.11	40.54	39.22	39.63
5584	NASDAQ	OMCL	Thu, Oct 19, 2023	41.15	41.87	39.91	40.05
5583	NASDAQ	OMCL	Wed, Oct 18, 2023	41.97	42.26	40.99	41.16
5582	NASDAQ	OMCL	Tue, Oct 17, 2023	41.93	43.73	41.86	42.39
5581	NASDAQ	OMCL	Mon, Oct 16, 2023	42.47	43.31	41.85	42.25
5580	NASDAQ	OMCL	Fri, Oct 13, 2023	42.99	43.55	42.07	42.14
5579	NASDAQ	OMCL	Thu, Oct 12, 2023	44.69	44.69	42.89	42.96
5578	NASDAQ	OMCL	Wed, Oct 11, 2023	44.85	45.85	44.00	44.71
5577	NASDAQ	OMCL	Tue, Oct 10, 2023	43.82	46.05	43.72	45.81
5576	NASDAQ	OMCL	Mon, Oct 9, 2023	42.95	44.29	42.86	43.80
5575	NASDAQ	OMCL	Fri, Oct 6, 2023	43.27	43.72	42.58	43.24
5574	NASDAQ	OMCL	Thu, Oct 5, 2023	43.58	45.13	42.66	43.69
5573	NASDAQ	OMCL	Wed, Oct 4, 2023	44.51	44.67	43.66	43.94
5572	NASDAQ	OMCL	Tue, Oct 3, 2023	44.60	45.38	44.29	44.41
5571	NASDAQ	OMCL	Mon, Oct 2, 2023	44.95	45.95	44.13	45.16
5570	NASDAQ	OMCL	Fri, Sep 29, 2023	45.83	46.48	44.54	45.04
5569	NASDAQ	OMCL	Thu, Sep 28, 2023	44.57	46.33	44.08	45.27
5568	NASDAQ	OMCL	Wed, Sep 27, 2023	45.71	45.99	44.05	44.60
5567	NASDAQ	OMCL	Tue, Sep 26, 2023	47.13	47.28	45.32	45.58
5566	NASDAQ	OMCL	Mon, Sep 25, 2023	49.80	49.94	47.97	48.50
5565	NASDAQ	OMCL	Fri, Sep 22, 2023	51.24	52.08	49.52	49.82
5564	NASDAQ	OMCL	Thu, Sep 21, 2023	53.37	53.37	50.83	51.06
5563	NASDAQ	OMCL	Wed, Sep 20, 2023	55.04	55.58	53.80	53.84
5562	NASDAQ	OMCL	Tue, Sep 19, 2023	53.79	56.05	53.79	54.86
5561	NASDAQ	OMCL	Mon, Sep 18, 2023	55.30	55.30	53.38	53.85
5560	NASDAQ	OMCL	Fri, Sep 15, 2023	54.31	56.06	53.88	55.55
5559	NASDAQ	OMCL	Thu, Sep 14, 2023	54.18	55.00	53.49	54.23
5558	NASDAQ	OMCL	Wed, Sep 13, 2023	53.46	55.32	53.46	53.94
5557	NASDAQ	OMCL	Tue, Sep 12, 2023	54.55	55.11	53.02	53.42
5556	NASDAQ	OMCL	Mon, Sep 11, 2023	54.67	54.67	54.67	54.67
5555	NASDAQ	OMCL	Fri, Sep 8, 2023	55.51	56.06	53.58	53.67
5554	NASDAQ	OMCL	Thu, Sep 7, 2023	58.44	58.44	55.05	55.53
5553	NASDAQ	OMCL	Wed, Sep 6, 2023	59.07	59.59	58.26	58.98
5552	NASDAQ	OMCL	Tue, Sep 5, 2023	56.95	61.44	56.80	59.22
5551	NASDAQ	OMCL	Fri, Sep 1, 2023	57.12	57.70	56.59	57.04
5550	NASDAQ	OMCL	Thu, Aug 31, 2023	57.79	58.08	56.65	56.86
5549	NASDAQ	OMCL	Wed, Aug 30, 2023	57.64	58.33	57.17	57.58
5548	NASDAQ	OMCL	Tue, Aug 29, 2023	57.04	57.98	56.52	57.59
5547	NASDAQ	OMCL	Mon, Aug 28, 2023	58.05	58.90	56.60	56.83
5546	NASDAQ	OMCL	Fri, Aug 25, 2023	56.11	58.27	56.02	57.89
5545	NASDAQ	OMCL	Thu, Aug 24, 2023	56.76	57.03	55.66	55.97
5544	NASDAQ	OMCL	Wed, Aug 23, 2023	57.61	57.82	56.64	56.85
5543	NASDAQ	OMCL	Tue, Aug 22, 2023	58.21	58.25	57.31	57.61
5542	NASDAQ	OMCL	Mon, Aug 21, 2023	58.44	58.86	57.58	57.94
5541	NASDAQ	OMCL	Fri, Aug 18, 2023	60.33	61.14	58.36	58.47
5540	NASDAQ	OMCL	Thu, Aug 17, 2023	63.45	63.80	61.12	61.17
5539	NASDAQ	OMCL	Wed, Aug 16, 2023	64.20	65.18	63.38	63.44
5538	NASDAQ	OMCL	Tue, Aug 15, 2023	66.16	66.65	64.54	64.68
5537	NASDAQ	OMCL	Mon, Aug 14, 2023	66.37	66.48	65.48	66.30
5536	NASDAQ	OMCL	Fri, Aug 11, 2023	63.92	66.60	63.92	66.45
5535	NASDAQ	OMCL	Thu, Aug 10, 2023	65.82	65.96	63.71	64.20
5534	NASDAQ	OMCL	Wed, Aug 9, 2023	64.05	65.55	63.81	65.46
5533	NASDAQ	OMCL	Tue, Aug 8, 2023	65.00	65.00	63.81	64.32
5532	NASDAQ	OMCL	Mon, Aug 7, 2023	65.26	66.16	63.55	65.27
5531	NASDAQ	OMCL	Fri, Aug 4, 2023	63.88	65.29	62.00	64.98
5530	NASDAQ	OMCL	Thu, Aug 3, 2023	64.15	64.94	63.11	63.88
5529	NASDAQ	OMCL	Wed, Aug 2, 2023	62.76	65.01	62.27	64.58
5528	NASDAQ	OMCL	Tue, Aug 1, 2023	63.04	63.04	61.61	61.70
5527	NASDAQ	OMCL	Mon, Jul 31, 2023	62.96	63.88	62.84	63.15
5526	NASDAQ	OMCL	Fri, Jul 28, 2023	62.46	63.45	62.29	62.96
5525	NASDAQ	OMCL	Thu, Jul 27, 2023	63.28	63.40	61.63	61.73
5524	NASDAQ	OMCL	Wed, Jul 26, 2023	62.48	63.24	61.82	62.26
5523	NASDAQ	OMCL	Tue, Jul 25, 2023	62.09	63.29	62.09	62.56
5522	NASDAQ	OMCL	Mon, Jul 24, 2023	63.33	63.89	61.74	62.21
5521	NASDAQ	OMCL	Fri, Jul 21, 2023	62.87	64.01	62.24	63.18
5520	NASDAQ	OMCL	Thu, Jul 20, 2023	65.30	65.53	62.79	62.87
5519	NASDAQ	OMCL	Wed, Jul 19, 2023	68.03	69.32	66.99	67.42
5518	NASDAQ	OMCL	Tue, Jul 18, 2023	71.00	71.11	66.20	67.48
5517	NASDAQ	OMCL	Mon, Jul 17, 2023	72.03	72.58	71.25	71.35
5516	NASDAQ	OMCL	Fri, Jul 14, 2023	73.13	73.52	72.12	72.37
5515	NASDAQ	OMCL	Thu, Jul 13, 2023	74.36	75.07	73.25	73.38
5514	NASDAQ	OMCL	Wed, Jul 12, 2023	74.20	74.62	73.31	73.35
5513	NASDAQ	OMCL	Tue, Jul 11, 2023	72.47	74.01	71.82	73.12
5512	NASDAQ	OMCL	Mon, Jul 10, 2023	70.59	72.43	69.89	72.34
5511	NASDAQ	OMCL	Fri, Jul 7, 2023	70.62	71.51	70.40	70.78
5510	NASDAQ	OMCL	Thu, Jul 6, 2023	71.51	72.04	69.92	70.25
5509	NASDAQ	OMCL	Wed, Jul 5, 2023	72.60	73.41	71.91	72.40
5508	NASDAQ	OMCL	Mon, Jul 3, 2023	73.15	73.21	72.25	72.96
5507	NASDAQ	OMCL	Fri, Jun 30, 2023	73.62	75.05	72.71	73.67
5506	NASDAQ	OMCL	Thu, Jun 29, 2023	70.51	73.06	70.51	73.01
5505	NASDAQ	OMCL	Wed, Jun 28, 2023	69.08	70.73	68.44	70.73
5504	NASDAQ	OMCL	Tue, Jun 27, 2023	69.61	70.19	68.90	69.14
5503	NASDAQ	OMCL	Mon, Jun 26, 2023	69.87	70.94	69.51	69.63
5502	NASDAQ	OMCL	Fri, Jun 23, 2023	70.12	71.25	69.93	70.11
5501	NASDAQ	OMCL	Thu, Jun 22, 2023	70.80	71.09	69.75	71.09
5500	NASDAQ	OMCL	Wed, Jun 21, 2023	72.94	73.03	70.70	70.80
5499	NASDAQ	OMCL	Tue, Jun 20, 2023	71.12	74.06	70.85	73.38
5498	NASDAQ	OMCL	Fri, Jun 16, 2023	73.29	73.29	71.40	71.69
5497	NASDAQ	OMCL	Thu, Jun 15, 2023	72.82	73.91	72.28	72.32
5496	NASDAQ	OMCL	Wed, Jun 14, 2023	72.45	73.28	71.71	72.22
5495	NASDAQ	OMCL	Tue, Jun 13, 2023	73.05	73.72	72.10	72.45
5494	NASDAQ	OMCL	Mon, Jun 12, 2023	72.25	73.71	71.55	72.34
5493	NASDAQ	OMCL	Fri, Jun 9, 2023	73.68	74.09	72.16	72.24
5492	NASDAQ	OMCL	Thu, Jun 8, 2023	75.35	75.35	73.02	73.52
5491	NASDAQ	OMCL	Wed, Jun 7, 2023	75.00	77.14	74.62	75.94
5490	NASDAQ	OMCL	Tue, Jun 6, 2023	73.03	75.14	73.03	74.46
5489	NASDAQ	OMCL	Mon, Jun 5, 2023	73.30	74.13	72.63	73.37
5488	NASDAQ	OMCL	Fri, Jun 2, 2023	73.75	74.41	73.02	73.98
5487	NASDAQ	OMCL	Thu, Jun 1, 2023	73.41	73.72	71.77	72.92
5486	NASDAQ	OMCL	Wed, May 31, 2023	75.02	75.87	72.88	73.42
5485	NASDAQ	OMCL	Tue, May 30, 2023	74.10	75.68	74.10	75.32
5484	NASDAQ	OMCL	Fri, May 26, 2023	72.52	74.19	71.82	73.68
5483	NASDAQ	OMCL	Thu, May 25, 2023	72.92	73.29	71.50	72.66
5482	NASDAQ	OMCL	Wed, May 24, 2023	71.50	73.74	71.11	73.06
5481	NASDAQ	OMCL	Tue, May 23, 2023	74.33	76.15	71.19	72.02
5480	NASDAQ	OMCL	Mon, May 22, 2023	73.13	75.03	72.47	74.65
5479	NASDAQ	OMCL	Fri, May 19, 2023	73.85	74.93	72.49	73.36
5478	NASDAQ	OMCL	Thu, May 18, 2023	71.89	73.69	71.04	73.25
5477	NASDAQ	OMCL	Wed, May 17, 2023	70.61	72.68	69.70	72.24
5476	NASDAQ	OMCL	Tue, May 16, 2023	68.92	70.86	68.85	70.21
5475	NASDAQ	OMCL	Mon, May 15, 2023	71.14	71.15	69.76	70.03
5474	NASDAQ	OMCL	Fri, May 12, 2023	67.94	71.25	67.90	70.95
5473	NASDAQ	OMCL	Thu, May 11, 2023	66.86	67.96	65.44	67.85
5472	NASDAQ	OMCL	Wed, May 10, 2023	66.84	67.60	66.21	67.06
5471	NASDAQ	OMCL	Tue, May 9, 2023	64.36	65.77	64.35	65.45
5470	NASDAQ	OMCL	Mon, May 8, 2023	65.87	65.87	64.32	65.00
5469	NASDAQ	OMCL	Fri, May 5, 2023	66.47	66.47	64.88	65.82
5468	NASDAQ	OMCL	Thu, May 4, 2023	66.84	67.00	64.72	65.24
5467	NASDAQ	OMCL	Wed, May 3, 2023	62.74	67.95	62.00	66.94
5466	NASDAQ	OMCL	Tue, May 2, 2023	61.02	62.09	58.35	58.46
5465	NASDAQ	OMCL	Mon, May 1, 2023	60.80	62.02	60.35	61.47
5464	NASDAQ	OMCL	Fri, Apr 28, 2023	59.55	61.43	59.44	60.77
5463	NASDAQ	OMCL	Thu, Apr 27, 2023	59.30	59.91	56.74	59.88
5462	NASDAQ	OMCL	Wed, Apr 26, 2023	60.70	60.76	59.07	59.12
5461	NASDAQ	OMCL	Tue, Apr 25, 2023	61.54	61.93	60.43	60.63
5460	NASDAQ	OMCL	Mon, Apr 24, 2023	62.25	62.78	61.39	62.38
5459	NASDAQ	OMCL	Fri, Apr 21, 2023	59.48	62.66	58.81	62.25
5458	NASDAQ	OMCL	Thu, Apr 20, 2023	58.75	59.61	58.32	59.05
5457	NASDAQ	OMCL	Wed, Apr 19, 2023	57.39	59.75	57.19	59.35
5456	NASDAQ	OMCL	Tue, Apr 18, 2023	59.54	59.65	57.33	57.88
5455	NASDAQ	OMCL	Mon, Apr 17, 2023	59.83	59.83	58.83	58.88
5454	NASDAQ	OMCL	Fri, Apr 14, 2023	61.35	61.50	59.19	59.70
5453	NASDAQ	OMCL	Thu, Apr 13, 2023	60.84	61.75	60.58	61.47
5452	NASDAQ	OMCL	Wed, Apr 12, 2023	61.35	62.00	60.21	60.40
5451	NASDAQ	OMCL	Tue, Apr 11, 2023	59.72	60.65	59.51	60.41
5450	NASDAQ	OMCL	Mon, Apr 10, 2023	58.07	59.39	57.63	59.35
5449	NASDAQ	OMCL	Thu, Apr 6, 2023	58.08	59.12	57.09	58.71
5448	NASDAQ	OMCL	Wed, Apr 5, 2023	58.14	58.54	57.29	57.96
5447	NASDAQ	OMCL	Tue, Apr 4, 2023	58.34	58.71	57.49	58.46
5446	NASDAQ	OMCL	Mon, Apr 3, 2023	58.53	58.69	57.09	57.99
5445	NASDAQ	OMCL	Fri, Mar 31, 2023	56.90	58.75	56.22	58.67
5444	NASDAQ	OMCL	Thu, Mar 30, 2023	56.12	56.39	55.11	56.36
5443	NASDAQ	OMCL	Wed, Mar 29, 2023	55.18	55.56	54.59	55.52
5442	NASDAQ	OMCL	Tue, Mar 28, 2023	55.80	56.06	53.91	54.28
5441	NASDAQ	OMCL	Mon, Mar 27, 2023	55.49	56.67	55.04	56.24
5440	NASDAQ	OMCL	Fri, Mar 24, 2023	55.50	55.54	54.52	54.92
5439	NASDAQ	OMCL	Thu, Mar 23, 2023	56.29	57.65	55.34	56.02
5438	NASDAQ	OMCL	Wed, Mar 22, 2023	58.70	58.95	55.73	55.77
5437	NASDAQ	OMCL	Tue, Mar 21, 2023	57.05	59.49	56.65	58.79
5436	NASDAQ	OMCL	Mon, Mar 20, 2023	55.87	57.04	55.02	56.53
5435	NASDAQ	OMCL	Fri, Mar 17, 2023	57.15	57.39	55.45	55.60
5434	NASDAQ	OMCL	Thu, Mar 16, 2023	54.68	57.13	54.28	56.97
5433	NASDAQ	OMCL	Wed, Mar 15, 2023	53.13	55.41	51.77	55.26
5432	NASDAQ	OMCL	Tue, Mar 14, 2023	53.06	54.56	52.45	54.04
5431	NASDAQ	OMCL	Mon, Mar 13, 2023	50.72	52.48	50.00	52.16
5430	NASDAQ	OMCL	Fri, Mar 10, 2023	52.61	52.84	50.62	51.51
5429	NASDAQ	OMCL	Thu, Mar 9, 2023	55.79	56.36	52.68	52.93
5428	NASDAQ	OMCL	Wed, Mar 8, 2023	53.77	56.08	53.77	55.83
5427	NASDAQ	OMCL	Tue, Mar 7, 2023	54.76	55.62	53.60	53.70
5426	NASDAQ	OMCL	Mon, Mar 6, 2023	56.61	57.24	54.62	54.72
5425	NASDAQ	OMCL	Fri, Mar 3, 2023	57.27	57.86	56.13	56.46
5424	NASDAQ	OMCL	Thu, Mar 2, 2023	56.16	58.25	54.56	57.44
5423	NASDAQ	OMCL	Wed, Mar 1, 2023	55.55	59.19	55.55	57.14
5422	NASDAQ	OMCL	Tue, Feb 28, 2023	52.67	55.11	52.37	54.44
5421	NASDAQ	OMCL	Mon, Feb 27, 2023	55.09	55.09	52.16	52.96
5420	NASDAQ	OMCL	Fri, Feb 24, 2023	51.92	53.19	51.64	52.98
5419	NASDAQ	OMCL	Thu, Feb 23, 2023	53.86	53.99	52.54	53.31
5418	NASDAQ	OMCL	Wed, Feb 22, 2023	52.18	53.60	51.59	53.15
5417	NASDAQ	OMCL	Tue, Feb 21, 2023	53.00	53.37	51.51	51.63
5416	NASDAQ	OMCL	Fri, Feb 17, 2023	54.53	54.53	52.98	54.01
5415	NASDAQ	OMCL	Thu, Feb 16, 2023	53.96	56.02	53.29	54.43
5414	NASDAQ	OMCL	Wed, Feb 15, 2023	52.26	55.31	52.05	55.25
5413	NASDAQ	OMCL	Tue, Feb 14, 2023	53.39	54.46	52.20	52.43
5412	NASDAQ	OMCL	Mon, Feb 13, 2023	54.93	55.52	53.98	54.19
5411	NASDAQ	OMCL	Fri, Feb 10, 2023	53.73	55.40	53.20	55.10
5410	NASDAQ	OMCL	Thu, Feb 9, 2023	58.13	58.37	54.12	54.22
5409	NASDAQ	OMCL	Wed, Feb 8, 2023	57.55	58.06	56.80	57.46
5408	NASDAQ	OMCL	Tue, Feb 7, 2023	55.36	58.47	54.52	58.26
5407	NASDAQ	OMCL	Mon, Feb 6, 2023	56.75	56.93	55.25	55.38
5406	NASDAQ	OMCL	Fri, Feb 3, 2023	59.03	59.96	56.90	57.33
5405	NASDAQ	OMCL	Thu, Feb 2, 2023	57.61	60.45	57.04	60.43
5404	NASDAQ	OMCL	Wed, Feb 1, 2023	55.12	57.41	54.99	57.05
5403	NASDAQ	OMCL	Tue, Jan 31, 2023	55.25	56.02	55.09	55.47
5402	NASDAQ	OMCL	Mon, Jan 30, 2023	56.67	57.17	55.00	55.09
5401	NASDAQ	OMCL	Fri, Jan 27, 2023	56.09	57.67	55.95	57.54
5400	NASDAQ	OMCL	Thu, Jan 26, 2023	55.00	55.92	54.61	55.80
5399	NASDAQ	OMCL	Wed, Jan 25, 2023	52.44	54.53	51.82	54.45
5398	NASDAQ	OMCL	Tue, Jan 24, 2023	57.29	58.31	52.79	52.95
5397	NASDAQ	OMCL	Mon, Jan 23, 2023	56.25	58.08	56.00	57.81
5396	NASDAQ	OMCL	Fri, Jan 20, 2023	56.18	56.64	54.38	56.00
5395	NASDAQ	OMCL	Thu, Jan 19, 2023	54.46	56.31	53.17	55.88
5394	NASDAQ	OMCL	Wed, Jan 18, 2023	58.05	58.65	54.83	54.86
5393	NASDAQ	OMCL	Tue, Jan 17, 2023	56.91	57.78	56.05	57.59
5392	NASDAQ	OMCL	Fri, Jan 13, 2023	54.98	57.35	54.97	57.06
5391	NASDAQ	OMCL	Thu, Jan 12, 2023	55.31	55.80	53.67	55.48
5390	NASDAQ	OMCL	Wed, Jan 11, 2023	55.00	56.35	54.67	54.96
5389	NASDAQ	OMCL	Tue, Jan 10, 2023	53.59	54.79	53.58	54.53
5388	NASDAQ	OMCL	Mon, Jan 9, 2023	53.07	54.51	52.18	53.84
5387	NASDAQ	OMCL	Fri, Jan 6, 2023	52.21	52.76	50.64	52.33
5386	NASDAQ	OMCL	Thu, Jan 5, 2023	52.66	53.24	50.59	51.89
5385	NASDAQ	OMCL	Wed, Jan 4, 2023	52.20	53.11	51.19	53.03
5384	NASDAQ	OMCL	Tue, Jan 3, 2023	51.00	51.89	49.83	51.54
5383	NASDAQ	OMCL	Fri, Dec 30, 2022	48.59	50.77	48.37	50.42
5382	NASDAQ	OMCL	Thu, Dec 29, 2022	47.49	49.33	47.04	49.17
5381	NASDAQ	OMCL	Wed, Dec 28, 2022	47.22	47.29	46.14	46.90
5380	NASDAQ	OMCL	Tue, Dec 27, 2022	48.28	48.28	46.77	47.05
5379	NASDAQ	OMCL	Fri, Dec 23, 2022	48.27	48.91	47.72	48.44
5378	NASDAQ	OMCL	Thu, Dec 22, 2022	48.45	48.60	47.32	48.36
5377	NASDAQ	OMCL	Wed, Dec 21, 2022	48.77	50.00	48.39	49.07
5376	NASDAQ	OMCL	Tue, Dec 20, 2022	46.85	48.52	46.11	48.14
5375	NASDAQ	OMCL	Mon, Dec 19, 2022	48.45	48.45	46.42	47.00
5374	NASDAQ	OMCL	Fri, Dec 16, 2022	47.61	49.11	47.08	48.74
5373	NASDAQ	OMCL	Thu, Dec 15, 2022	48.40	49.36	47.58	48.44
5372	NASDAQ	OMCL	Wed, Dec 14, 2022	49.52	51.07	48.73	49.25
5371	NASDAQ	OMCL	Tue, Dec 13, 2022	51.43	52.81	49.02	50.02
5370	NASDAQ	OMCL	Mon, Dec 12, 2022	47.98	49.83	47.32	49.07
5369	NASDAQ	OMCL	Fri, Dec 9, 2022	47.70	48.37	47.03	47.54
5368	NASDAQ	OMCL	Thu, Dec 8, 2022	48.44	49.68	47.55	48.12
5367	NASDAQ	OMCL	Wed, Dec 7, 2022	47.32	48.60	46.20	48.14
5366	NASDAQ	OMCL	Tue, Dec 6, 2022	49.08	49.08	46.72	47.30
5365	NASDAQ	OMCL	Mon, Dec 5, 2022	50.53	50.57	48.10	49.45
5364	NASDAQ	OMCL	Fri, Dec 2, 2022	50.89	52.65	50.05	50.84
5363	NASDAQ	OMCL	Thu, Dec 1, 2022	51.41	52.01	49.86	50.96
5362	NASDAQ	OMCL	Wed, Nov 30, 2022	48.12	51.87	46.74	51.61
5361	NASDAQ	OMCL	Tue, Nov 29, 2022	48.58	49.90	47.72	48.06
5360	NASDAQ	OMCL	Mon, Nov 28, 2022	51.46	51.92	48.43	48.63
5359	NASDAQ	OMCL	Fri, Nov 25, 2022	51.08	52.44	51.00	52.05
5358	NASDAQ	OMCL	Wed, Nov 23, 2022	52.52	53.73	50.79	51.05
5357	NASDAQ	OMCL	Tue, Nov 22, 2022	52.20	52.47	50.78	52.28
5356	NASDAQ	OMCL	Mon, Nov 21, 2022	52.09	52.88	51.35	52.20
5355	NASDAQ	OMCL	Fri, Nov 18, 2022	54.09	54.20	52.50	52.64
5354	NASDAQ	OMCL	Thu, Nov 17, 2022	53.20	53.78	51.80	53.13
5353	NASDAQ	OMCL	Wed, Nov 16, 2022	55.66	55.86	54.02	54.11
5352	NASDAQ	OMCL	Tue, Nov 15, 2022	52.17	56.29	51.55	55.85
5351	NASDAQ	OMCL	Mon, Nov 14, 2022	52.43	52.99	50.30	50.85
5350	NASDAQ	OMCL	Fri, Nov 11, 2022	50.34	53.19	50.01	52.61
5349	NASDAQ	OMCL	Thu, Nov 10, 2022	48.61	50.52	48.10	50.50
5348	NASDAQ	OMCL	Wed, Nov 9, 2022	48.20	48.68	46.19	46.24
5347	NASDAQ	OMCL	Tue, Nov 8, 2022	49.05	50.34	47.34	48.37
5346	NASDAQ	OMCL	Mon, Nov 7, 2022	52.25	52.86	48.51	48.98
5345	NASDAQ	OMCL	Fri, Nov 4, 2022	53.97	54.40	51.31	51.77
5344	NASDAQ	OMCL	Thu, Nov 3, 2022	48.86	54.71	48.52	53.88
5343	NASDAQ	OMCL	Wed, Nov 2, 2022	55.86	58.76	48.95	50.00
5342	NASDAQ	OMCL	Tue, Nov 1, 2022	78.80	78.80	75.78	76.36
5341	NASDAQ	OMCL	Mon, Oct 31, 2022	77.63	78.45	76.58	77.32
5340	NASDAQ	OMCL	Fri, Oct 28, 2022	76.31	78.23	75.09	77.96
5339	NASDAQ	OMCL	Thu, Oct 27, 2022	78.23	78.77	76.21	76.31
5338	NASDAQ	OMCL	Wed, Oct 26, 2022	78.30	80.37	77.50	77.55
5337	NASDAQ	OMCL	Tue, Oct 25, 2022	75.17	78.44	75.03	78.40
5336	NASDAQ	OMCL	Mon, Oct 24, 2022	75.13	75.23	73.84	74.75
5335	NASDAQ	OMCL	Fri, Oct 21, 2022	74.65	75.15	72.70	74.81
5334	NASDAQ	OMCL	Thu, Oct 20, 2022	75.50	77.19	74.51	74.86
5333	NASDAQ	OMCL	Wed, Oct 19, 2022	78.00	78.06	75.30	75.66
5332	NASDAQ	OMCL	Tue, Oct 18, 2022	79.69	81.76	78.43	79.03
5331	NASDAQ	OMCL	Mon, Oct 17, 2022	74.68	78.29	74.34	77.88
5330	NASDAQ	OMCL	Fri, Oct 14, 2022	77.01	77.64	73.22	73.26
5329	NASDAQ	OMCL	Thu, Oct 13, 2022	73.82	76.39	72.70	76.16
5328	NASDAQ	OMCL	Wed, Oct 12, 2022	78.02	78.24	75.13	75.24
5327	NASDAQ	OMCL	Tue, Oct 11, 2022	78.84	79.90	77.20	78.16
5326	NASDAQ	OMCL	Mon, Oct 10, 2022	81.45	81.77	78.33	78.96
5325	NASDAQ	OMCL	Fri, Oct 7, 2022	84.81	85.75	81.39	81.47
5324	NASDAQ	OMCL	Thu, Oct 6, 2022	86.80	87.89	85.25	85.77
5323	NASDAQ	OMCL	Wed, Oct 5, 2022	88.01	88.45	85.73	86.72
5322	NASDAQ	OMCL	Tue, Oct 4, 2022	91.21	91.99	89.67	89.70
5321	NASDAQ	OMCL	Mon, Oct 3, 2022	87.48	90.59	86.76	90.03
5320	NASDAQ	OMCL	Fri, Sep 30, 2022	87.99	90.68	86.91	87.03
5319	NASDAQ	OMCL	Thu, Sep 29, 2022	88.11	88.81	87.04	87.84
5318	NASDAQ	OMCL	Wed, Sep 28, 2022	85.19	89.69	84.75	89.24
5317	NASDAQ	OMCL	Tue, Sep 27, 2022	86.31	87.80	83.78	84.23
5316	NASDAQ	OMCL	Mon, Sep 26, 2022	86.04	87.11	84.00	85.42
5315	NASDAQ	OMCL	Fri, Sep 23, 2022	85.58	87.42	84.86	86.56
5314	NASDAQ	OMCL	Thu, Sep 22, 2022	90.41	90.41	86.02	86.30
5313	NASDAQ	OMCL	Wed, Sep 21, 2022	90.69	93.38	89.42	90.82
5312	NASDAQ	OMCL	Tue, Sep 20, 2022	91.50	92.55	88.44	89.92
5311	NASDAQ	OMCL	Mon, Sep 19, 2022	94.03	94.92	90.86	92.98
5310	NASDAQ	OMCL	Fri, Sep 16, 2022	96.89	98.34	94.78	95.27
5309	NASDAQ	OMCL	Thu, Sep 15, 2022	96.74	97.70	95.43	95.76
5308	NASDAQ	OMCL	Wed, Sep 14, 2022	97.96	98.64	96.28	97.37
5307	NASDAQ	OMCL	Tue, Sep 13, 2022	101.69	102.72	98.00	98.11
5306	NASDAQ	OMCL	Mon, Sep 12, 2022	105.89	106.68	102.63	103.50
5305	NASDAQ	OMCL	Fri, Sep 9, 2022	103.44	105.96	103.05	105.35
5304	NASDAQ	OMCL	Thu, Sep 8, 2022	101.23	103.11	99.72	101.82
5303	NASDAQ	OMCL	Wed, Sep 7, 2022	99.27	102.14	99.15	101.73
5302	NASDAQ	OMCL	Tue, Sep 6, 2022	99.66	100.36	98.50	99.26
5301	NASDAQ	OMCL	Fri, Sep 2, 2022	102.24	102.75	99.36	99.66
5300	NASDAQ	OMCL	Thu, Sep 1, 2022	101.30	102.00	100.01	101.91
5299	NASDAQ	OMCL	Wed, Aug 31, 2022	106.11	106.36	102.16	102.29
5298	NASDAQ	OMCL	Tue, Aug 30, 2022	105.22	106.65	103.53	105.27
5297	NASDAQ	OMCL	Mon, Aug 29, 2022	107.43	107.43	105.00	105.01
5296	NASDAQ	OMCL	Fri, Aug 26, 2022	111.18	111.18	107.71	108.20
5295	NASDAQ	OMCL	Thu, Aug 25, 2022	110.20	111.11	108.41	111.05
5294	NASDAQ	OMCL	Wed, Aug 24, 2022	108.71	109.98	107.18	109.36
5293	NASDAQ	OMCL	Tue, Aug 23, 2022	106.75	108.60	106.29	108.31
5292	NASDAQ	OMCL	Mon, Aug 22, 2022	106.32	106.83	105.30	106.74
5291	NASDAQ	OMCL	Fri, Aug 19, 2022	107.70	108.04	105.88	107.07
5290	NASDAQ	OMCL	Thu, Aug 18, 2022	108.93	109.54	107.41	108.20
5289	NASDAQ	OMCL	Wed, Aug 17, 2022	110.60	111.68	109.08	109.23
5288	NASDAQ	OMCL	Tue, Aug 16, 2022	111.20	111.79	109.11	111.35
5287	NASDAQ	OMCL	Mon, Aug 15, 2022	109.78	113.26	109.15	112.23
5286	NASDAQ	OMCL	Fri, Aug 12, 2022	109.39	110.57	108.51	109.84
5285	NASDAQ	OMCL	Thu, Aug 11, 2022	107.80	112.88	107.50	109.18
5284	NASDAQ	OMCL	Wed, Aug 10, 2022	107.00	108.40	106.20	107.33
5283	NASDAQ	OMCL	Tue, Aug 9, 2022	107.71	108.99	104.80	105.24
5282	NASDAQ	OMCL	Mon, Aug 8, 2022	109.12	110.11	107.50	109.47
5281	NASDAQ	OMCL	Fri, Aug 5, 2022	108.68	109.48	103.62	109.12
5280	NASDAQ	OMCL	Thu, Aug 4, 2022	111.29	112.39	109.95	110.70
5279	NASDAQ	OMCL	Wed, Aug 3, 2022	112.63	113.10	110.97	111.45
5278	NASDAQ	OMCL	Tue, Aug 2, 2022	110.96	113.88	109.96	112.00
5277	NASDAQ	OMCL	Mon, Aug 1, 2022	109.42	111.63	108.79	111.31
5276	NASDAQ	OMCL	Fri, Jul 29, 2022	109.69	110.52	107.87	110.12
5275	NASDAQ	OMCL	Thu, Jul 28, 2022	110.13	111.49	107.18	110.20
5274	NASDAQ	OMCL	Wed, Jul 27, 2022	108.93	111.04	108.05	110.31
5273	NASDAQ	OMCL	Tue, Jul 26, 2022	110.23	110.73	107.96	108.68
5272	NASDAQ	OMCL	Mon, Jul 25, 2022	110.55	110.81	109.32	110.21
5271	NASDAQ	OMCL	Fri, Jul 22, 2022	114.31	114.31	109.80	110.72
5270	NASDAQ	OMCL	Thu, Jul 21, 2022	111.81	113.73	110.98	113.73
5269	NASDAQ	OMCL	Wed, Jul 20, 2022	110.38	113.21	110.05	111.98
5268	NASDAQ	OMCL	Tue, Jul 19, 2022	107.77	111.05	107.08	110.88
5267	NASDAQ	OMCL	Mon, Jul 18, 2022	109.77	110.93	106.28	106.45
5266	NASDAQ	OMCL	Fri, Jul 15, 2022	112.75	113.38	109.29	109.69
5265	NASDAQ	OMCL	Thu, Jul 14, 2022	108.94	110.85	107.17	110.41
5264	NASDAQ	OMCL	Wed, Jul 13, 2022	111.00	112.49	110.00	110.46
5263	NASDAQ	OMCL	Tue, Jul 12, 2022	115.20	117.56	112.01	112.32
5262	NASDAQ	OMCL	Mon, Jul 11, 2022	115.80	116.51	114.41	115.61
5261	NASDAQ	OMCL	Fri, Jul 8, 2022	116.67	118.26	115.70	116.58
5260	NASDAQ	OMCL	Thu, Jul 7, 2022	116.72	118.21	115.87	117.38
5259	NASDAQ	OMCL	Wed, Jul 6, 2022	116.63	116.87	114.81	115.76
5258	NASDAQ	OMCL	Tue, Jul 5, 2022	114.51	116.72	111.31	116.62
5257	NASDAQ	OMCL	Fri, Jul 1, 2022	113.72	117.19	113.39	115.37
5256	NASDAQ	OMCL	Thu, Jun 30, 2022	115.06	115.30	112.35	113.75
5255	NASDAQ	OMCL	Wed, Jun 29, 2022	116.87	119.60	110.24	115.20
5254	NASDAQ	OMCL	Tue, Jun 28, 2022	124.01	125.17	120.00	120.11
5253	NASDAQ	OMCL	Mon, Jun 27, 2022	122.42	124.51	121.23	124.09
5252	NASDAQ	OMCL	Fri, Jun 24, 2022	118.23	122.47	117.49	121.69
5251	NASDAQ	OMCL	Thu, Jun 23, 2022	112.73	119.70	112.73	117.62
5250	NASDAQ	OMCL	Wed, Jun 22, 2022	110.29	114.08	107.92	112.65
5249	NASDAQ	OMCL	Tue, Jun 21, 2022	107.91	112.09	107.47	111.47
5248	NASDAQ	OMCL	Fri, Jun 17, 2022	111.44	113.06	107.04	107.07
5247	NASDAQ	OMCL	Thu, Jun 16, 2022	111.25	111.80	107.76	109.95
5246	NASDAQ	OMCL	Wed, Jun 15, 2022	110.50	115.12	110.50	113.11
5245	NASDAQ	OMCL	Tue, Jun 14, 2022	109.81	112.99	107.89	109.70
5244	NASDAQ	OMCL	Mon, Jun 13, 2022	111.91	114.03	109.95	110.14
5243	NASDAQ	OMCL	Fri, Jun 10, 2022	114.35	115.75	113.50	114.79
5242	NASDAQ	OMCL	Thu, Jun 9, 2022	115.24	116.34	113.82	115.64
5241	NASDAQ	OMCL	Wed, Jun 8, 2022	118.55	118.65	115.25	115.91
5240	NASDAQ	OMCL	Tue, Jun 7, 2022	113.96	118.97	113.50	118.60
5239	NASDAQ	OMCL	Mon, Jun 6, 2022	109.57	114.35	106.97	114.01
5238	NASDAQ	OMCL	Fri, Jun 3, 2022	110.05	111.25	106.46	108.53
5237	NASDAQ	OMCL	Thu, Jun 2, 2022	108.93	111.53	108.46	110.24
5236	NASDAQ	OMCL	Wed, Jun 1, 2022	111.41	112.67	108.72	108.86
5235	NASDAQ	OMCL	Tue, May 31, 2022	112.15	113.22	109.88	111.16
5234	NASDAQ	OMCL	Fri, May 27, 2022	110.95	113.97	110.86	112.99
5233	NASDAQ	OMCL	Thu, May 26, 2022	108.31	110.02	105.27	109.72
5232	NASDAQ	OMCL	Wed, May 25, 2022	108.80	112.21	107.74	107.99
5231	NASDAQ	OMCL	Tue, May 24, 2022	110.16	110.32	107.20	109.39
5230	NASDAQ	OMCL	Mon, May 23, 2022	112.16	112.16	108.21	110.92
5229	NASDAQ	OMCL	Fri, May 20, 2022	112.39	112.99	109.50	111.67
5228	NASDAQ	OMCL	Thu, May 19, 2022	108.63	112.68	108.63	111.23
5227	NASDAQ	OMCL	Wed, May 18, 2022	108.21	112.03	107.52	108.91
5226	NASDAQ	OMCL	Tue, May 17, 2022	111.11	112.00	108.43	110.60
5225	NASDAQ	OMCL	Mon, May 16, 2022	110.74	110.90	107.23	109.00
5224	NASDAQ	OMCL	Fri, May 13, 2022	108.62	112.56	108.24	111.28
5223	NASDAQ	OMCL	Thu, May 12, 2022	104.46	108.44	104.46	107.86
5222	NASDAQ	OMCL	Wed, May 11, 2022	110.01	111.91	105.38	105.64
5221	NASDAQ	OMCL	Tue, May 10, 2022	113.07	113.99	108.25	110.38
5220	NASDAQ	OMCL	Mon, May 9, 2022	114.16	115.62	110.91	111.78
5219	NASDAQ	OMCL	Fri, May 6, 2022	112.11	115.55	109.30	115.41
5218	NASDAQ	OMCL	Thu, May 5, 2022	115.08	115.68	110.35	112.34
5217	NASDAQ	OMCL	Wed, May 4, 2022	114.00	116.96	112.81	116.55
5216	NASDAQ	OMCL	Tue, May 3, 2022	114.30	116.61	113.54	114.26
5215	NASDAQ	OMCL	Mon, May 2, 2022	108.66	115.11	107.28	114.90
5214	NASDAQ	OMCL	Fri, Apr 29, 2022	108.75	114.75	106.28	109.17
5213	NASDAQ	OMCL	Thu, Apr 28, 2022	109.44	110.00	104.32	107.40
5212	NASDAQ	OMCL	Wed, Apr 27, 2022	110.36	111.48	107.65	107.92
5211	NASDAQ	OMCL	Tue, Apr 26, 2022	113.64	114.53	110.50	110.67
5210	NASDAQ	OMCL	Mon, Apr 25, 2022	114.22	115.68	113.12	114.75
5209	NASDAQ	OMCL	Fri, Apr 22, 2022	118.49	119.18	113.87	114.46
5208	NASDAQ	OMCL	Thu, Apr 21, 2022	120.70	121.34	117.33	119.13
5207	NASDAQ	OMCL	Wed, Apr 20, 2022	121.19	122.90	119.74	119.93
5206	NASDAQ	OMCL	Tue, Apr 19, 2022	117.71	121.24	117.70	120.32
5205	NASDAQ	OMCL	Mon, Apr 18, 2022	119.62	119.85	117.12	117.96
5204	NASDAQ	OMCL	Thu, Apr 14, 2022	124.01	124.01	118.74	119.92
5203	NASDAQ	OMCL	Wed, Apr 13, 2022	122.79	124.49	122.46	123.32
5202	NASDAQ	OMCL	Tue, Apr 12, 2022	122.20	124.51	122.20	123.19
5201	NASDAQ	OMCL	Mon, Apr 11, 2022	122.91	123.82	122.02	122.20
5200	NASDAQ	OMCL	Fri, Apr 8, 2022	125.77	126.24	123.73	123.97
5199	NASDAQ	OMCL	Thu, Apr 7, 2022	125.73	127.29	124.76	126.33
5198	NASDAQ	OMCL	Wed, Apr 6, 2022	125.00	127.69	124.48	126.26
5197	NASDAQ	OMCL	Tue, Apr 5, 2022	127.41	128.83	125.97	126.22
5196	NASDAQ	OMCL	Mon, Apr 4, 2022	128.36	128.77	125.69	127.00
5195	NASDAQ	OMCL	Fri, Apr 1, 2022	130.82	131.92	129.00	129.11
5194	NASDAQ	OMCL	Thu, Mar 31, 2022	131.46	133.03	128.71	129.49
5193	NASDAQ	OMCL	Wed, Mar 30, 2022	132.80	132.80	130.46	132.02
5192	NASDAQ	OMCL	Tue, Mar 29, 2022	131.00	134.37	127.68	133.19
5191	NASDAQ	OMCL	Mon, Mar 28, 2022	129.16	131.23	127.89	130.37
5190	NASDAQ	OMCL	Fri, Mar 25, 2022	131.50	131.66	126.50	128.52
5189	NASDAQ	OMCL	Thu, Mar 24, 2022	132.17	132.66	130.87	131.59
5188	NASDAQ	OMCL	Wed, Mar 23, 2022	136.12	137.86	131.41	132.48
5187	NASDAQ	OMCL	Tue, Mar 22, 2022	136.55	137.79	136.02	136.72
5186	NASDAQ	OMCL	Mon, Mar 21, 2022	136.71	137.55	134.56	136.11
5185	NASDAQ	OMCL	Fri, Mar 18, 2022	137.49	138.50	135.27	137.18
5184	NASDAQ	OMCL	Thu, Mar 17, 2022	136.03	138.35	135.96	137.90
5183	NASDAQ	OMCL	Wed, Mar 16, 2022	133.11	137.93	130.42	136.69
5182	NASDAQ	OMCL	Tue, Mar 15, 2022	132.33	132.68	130.40	131.74
5181	NASDAQ	OMCL	Mon, Mar 14, 2022	134.23	136.50	130.60	131.21
5180	NASDAQ	OMCL	Fri, Mar 11, 2022	137.26	137.26	134.63	134.80
5179	NASDAQ	OMCL	Thu, Mar 10, 2022	135.24	137.94	134.71	136.87
5178	NASDAQ	OMCL	Wed, Mar 9, 2022	135.84	138.36	134.78	137.52
5177	NASDAQ	OMCL	Tue, Mar 8, 2022	132.85	136.29	130.10	134.83
5176	NASDAQ	OMCL	Mon, Mar 7, 2022	135.50	136.41	132.13	133.77
5175	NASDAQ	OMCL	Fri, Mar 4, 2022	132.50	134.80	131.43	134.68
5174	NASDAQ	OMCL	Thu, Mar 3, 2022	135.10	135.50	132.68	133.74
5173	NASDAQ	OMCL	Wed, Mar 2, 2022	133.20	135.17	129.97	134.16
5172	NASDAQ	OMCL	Tue, Mar 1, 2022	128.42	133.27	126.03	132.50
5171	NASDAQ	OMCL	Mon, Feb 28, 2022	126.37	131.02	126.37	129.28
5170	NASDAQ	OMCL	Fri, Feb 25, 2022	122.76	127.54	122.76	126.37
5169	NASDAQ	OMCL	Thu, Feb 24, 2022	119.00	123.28	118.81	122.82
5168	NASDAQ	OMCL	Wed, Feb 23, 2022	125.49	125.49	120.67	120.68
5167	NASDAQ	OMCL	Tue, Feb 22, 2022	123.92	127.50	123.73	124.95
5166	NASDAQ	OMCL	Fri, Feb 18, 2022	129.60	131.18	124.89	125.94
5165	NASDAQ	OMCL	Thu, Feb 17, 2022	133.64	133.64	129.32	129.76
5164	NASDAQ	OMCL	Wed, Feb 16, 2022	137.15	137.15	132.46	133.83
5163	NASDAQ	OMCL	Tue, Feb 15, 2022	143.00	143.00	119.30	139.55
5162	NASDAQ	OMCL	Mon, Feb 14, 2022	153.98	155.60	147.17	147.60
5161	NASDAQ	OMCL	Fri, Feb 11, 2022	154.08	159.57	153.37	154.39
5160	NASDAQ	OMCL	Thu, Feb 10, 2022	155.57	157.15	151.09	152.58
5159	NASDAQ	OMCL	Wed, Feb 9, 2022	154.65	158.99	153.75	157.63
5158	NASDAQ	OMCL	Tue, Feb 8, 2022	151.11	154.03	150.15	152.96
5157	NASDAQ	OMCL	Mon, Feb 7, 2022	151.32	153.18	149.83	151.70
5156	NASDAQ	OMCL	Fri, Feb 4, 2022	150.84	154.35	149.58	151.66
5155	NASDAQ	OMCL	Thu, Feb 3, 2022	151.12	153.43	150.01	151.90
5154	NASDAQ	OMCL	Wed, Feb 2, 2022	152.01	153.96	150.16	153.04
5153	NASDAQ	OMCL	Tue, Feb 1, 2022	151.48	152.29	147.34	151.93
5152	NASDAQ	OMCL	Mon, Jan 31, 2022	147.60	150.72	147.51	150.14
5151	NASDAQ	OMCL	Fri, Jan 28, 2022	145.55	148.23	142.82	148.22
5150	NASDAQ	OMCL	Thu, Jan 27, 2022	146.53	148.05	144.82	145.69
5149	NASDAQ	OMCL	Wed, Jan 26, 2022	147.83	149.06	143.50	145.16
5148	NASDAQ	OMCL	Tue, Jan 25, 2022	148.82	150.89	146.68	147.60
5147	NASDAQ	OMCL	Mon, Jan 24, 2022	146.37	152.37	144.47	151.17
5146	NASDAQ	OMCL	Fri, Jan 21, 2022	149.06	152.50	147.28	148.06
5145	NASDAQ	OMCL	Thu, Jan 20, 2022	153.01	155.76	150.01	150.71
5144	NASDAQ	OMCL	Wed, Jan 19, 2022	154.78	157.11	151.68	151.98
5143	NASDAQ	OMCL	Tue, Jan 18, 2022	162.11	163.60	154.62	154.77
5142	NASDAQ	OMCL	Fri, Jan 14, 2022	162.99	166.12	161.22	164.48
5141	NASDAQ	OMCL	Thu, Jan 13, 2022	166.11	168.18	162.79	164.03
5140	NASDAQ	OMCL	Wed, Jan 12, 2022	165.18	168.49	165.18	166.11
5139	NASDAQ	OMCL	Tue, Jan 11, 2022	162.96	165.79	161.40	165.22
5138	NASDAQ	OMCL	Mon, Jan 10, 2022	160.28	163.77	158.14	163.39
5137	NASDAQ	OMCL	Fri, Jan 7, 2022	165.72	168.06	161.60	162.20
5136	NASDAQ	OMCL	Thu, Jan 6, 2022	171.40	172.67	166.61	166.77
5135	NASDAQ	OMCL	Wed, Jan 5, 2022	179.93	179.93	171.68	172.28
5134	NASDAQ	OMCL	Tue, Jan 4, 2022	182.09	182.77	176.60	180.38
5133	NASDAQ	OMCL	Mon, Jan 3, 2022	180.41	182.00	178.22	180.51
5132	NASDAQ	OMCL	Fri, Dec 31, 2021	181.80	182.64	179.57	180.44
5131	NASDAQ	OMCL	Thu, Dec 30, 2021	180.66	184.75	179.57	181.71
5130	NASDAQ	OMCL	Wed, Dec 29, 2021	177.24	180.83	175.70	180.58
5129	NASDAQ	OMCL	Tue, Dec 28, 2021	179.80	181.00	174.50	176.70
5128	NASDAQ	OMCL	Mon, Dec 27, 2021	176.33	178.83	176.24	178.35
5127	NASDAQ	OMCL	Thu, Dec 23, 2021	177.86	179.23	175.00	175.66
5126	NASDAQ	OMCL	Wed, Dec 22, 2021	179.40	181.66	177.65	177.86
5125	NASDAQ	OMCL	Tue, Dec 21, 2021	175.27	178.82	175.27	178.63
5124	NASDAQ	OMCL	Mon, Dec 20, 2021	172.78	177.13	172.78	174.53
5123	NASDAQ	OMCL	Fri, Dec 17, 2021	175.00	177.28	171.51	175.11
5122	NASDAQ	OMCL	Thu, Dec 16, 2021	176.36	179.22	173.91	175.26
5121	NASDAQ	OMCL	Wed, Dec 15, 2021	179.67	179.67	174.24	175.66
5120	NASDAQ	OMCL	Tue, Dec 14, 2021	176.40	180.87	176.37	179.67
5119	NASDAQ	OMCL	Mon, Dec 13, 2021	181.00	182.17	175.97	177.51
5118	NASDAQ	OMCL	Fri, Dec 10, 2021	179.61	182.78	179.15	180.86
5117	NASDAQ	OMCL	Thu, Dec 9, 2021	185.00	185.28	177.87	179.10
5116	NASDAQ	OMCL	Wed, Dec 8, 2021	179.42	182.98	175.59	180.93
5115	NASDAQ	OMCL	Tue, Dec 7, 2021	180.00	182.69	178.47	178.76
5114	NASDAQ	OMCL	Mon, Dec 6, 2021	177.46	182.97	177.46	180.27
5113	NASDAQ	OMCL	Fri, Dec 3, 2021	177.40	177.40	168.64	174.92
5112	NASDAQ	OMCL	Thu, Dec 2, 2021	177.67	179.59	175.38	177.11
5111	NASDAQ	OMCL	Wed, Dec 1, 2021	185.00	185.00	175.70	176.39
5110	NASDAQ	OMCL	Tue, Nov 30, 2021	175.97	177.98	175.10	177.00
5109	NASDAQ	OMCL	Mon, Nov 29, 2021	179.08	181.85	176.56	177.00
5108	NASDAQ	OMCL	Fri, Nov 26, 2021	176.99	179.70	176.12	177.22
5107	NASDAQ	OMCL	Wed, Nov 24, 2021	183.22	183.22	177.76	179.78
5106	NASDAQ	OMCL	Tue, Nov 23, 2021	182.75	184.77	179.60	183.62
5105	NASDAQ	OMCL	Mon, Nov 22, 2021	184.13	187.29	182.57	183.23
5104	NASDAQ	OMCL	Fri, Nov 19, 2021	182.51	184.25	182.23	183.23
5103	NASDAQ	OMCL	Thu, Nov 18, 2021	181.57	182.90	179.71	182.72
5102	NASDAQ	OMCL	Wed, Nov 17, 2021	179.94	182.02	177.50	181.55
5101	NASDAQ	OMCL	Tue, Nov 16, 2021	178.91	181.60	177.30	179.94
5100	NASDAQ	OMCL	Mon, Nov 15, 2021	177.58	179.90	177.19	179.60
5099	NASDAQ	OMCL	Fri, Nov 12, 2021	179.11	180.34	177.00	177.29
5098	NASDAQ	OMCL	Thu, Nov 11, 2021	178.60	180.47	177.16	178.50
5097	NASDAQ	OMCL	Wed, Nov 10, 2021	181.69	184.05	178.45	178.81
5096	NASDAQ	OMCL	Tue, Nov 9, 2021	180.39	184.42	180.30	182.39
5095	NASDAQ	OMCL	Mon, Nov 8, 2021	177.60	180.40	175.92	179.78
5094	NASDAQ	OMCL	Fri, Nov 5, 2021	178.39	179.88	176.59	177.32
5093	NASDAQ	OMCL	Thu, Nov 4, 2021	177.04	180.00	175.02	177.34
5092	NASDAQ	OMCL	Wed, Nov 3, 2021	176.91	180.27	173.71	178.24
5091	NASDAQ	OMCL	Tue, Nov 2, 2021	172.70	182.73	169.60	175.34
5090	NASDAQ	OMCL	Mon, Nov 1, 2021	178.50	179.20	172.48	174.47
5089	NASDAQ	OMCL	Fri, Oct 29, 2021	172.49	178.69	172.27	178.15
5088	NASDAQ	OMCL	Thu, Oct 28, 2021	168.34	172.76	167.11	172.55
5087	NASDAQ	OMCL	Wed, Oct 27, 2021	170.30	172.64	167.05	168.03
5086	NASDAQ	OMCL	Tue, Oct 26, 2021	169.14	171.85	168.65	170.75
5085	NASDAQ	OMCL	Mon, Oct 25, 2021	166.95	169.00	165.86	168.51
5084	NASDAQ	OMCL	Fri, Oct 22, 2021	166.76	168.69	165.91	167.29
5083	NASDAQ	OMCL	Thu, Oct 21, 2021	165.50	167.97	163.98	167.10
5082	NASDAQ	OMCL	Wed, Oct 20, 2021	163.25	165.45	162.21	165.01
5081	NASDAQ	OMCL	Tue, Oct 19, 2021	163.79	167.67	161.76	163.10
5080	NASDAQ	OMCL	Mon, Oct 18, 2021	157.98	164.00	157.58	163.20
5079	NASDAQ	OMCL	Fri, Oct 15, 2021	159.76	160.66	157.70	157.94
5078	NASDAQ	OMCL	Thu, Oct 14, 2021	161.20	162.00	156.92	157.81
5077	NASDAQ	OMCL	Wed, Oct 13, 2021	158.67	162.95	158.67	159.69
5076	NASDAQ	OMCL	Tue, Oct 12, 2021	156.19	159.90	155.09	158.04
5075	NASDAQ	OMCL	Mon, Oct 11, 2021	156.88	158.13	155.76	156.49
5074	NASDAQ	OMCL	Fri, Oct 8, 2021	159.96	162.70	156.74	157.84
5073	NASDAQ	OMCL	Thu, Oct 7, 2021	159.61	162.25	158.91	160.31
5072	NASDAQ	OMCL	Wed, Oct 6, 2021	161.75	163.78	154.80	159.16
5071	NASDAQ	OMCL	Tue, Oct 5, 2021	155.40	162.97	154.37	160.77
5070	NASDAQ	OMCL	Mon, Oct 4, 2021	152.40	155.87	151.84	155.55
5069	NASDAQ	OMCL	Fri, Oct 1, 2021	149.19	154.18	147.78	153.26
5068	NASDAQ	OMCL	Thu, Sep 30, 2021	150.11	151.89	147.63	148.43
5067	NASDAQ	OMCL	Wed, Sep 29, 2021	148.64	150.30	146.87	149.22
5066	NASDAQ	OMCL	Tue, Sep 28, 2021	152.53	153.41	148.29	148.66
5065	NASDAQ	OMCL	Mon, Sep 27, 2021	153.79	156.19	152.79	153.59
5064	NASDAQ	OMCL	Fri, Sep 24, 2021	155.11	156.34	154.22	154.25
5063	NASDAQ	OMCL	Thu, Sep 23, 2021	157.50	158.20	156.04	156.29
5062	NASDAQ	OMCL	Wed, Sep 22, 2021	154.78	158.56	152.52	157.27
5061	NASDAQ	OMCL	Tue, Sep 21, 2021	155.04	157.14	154.36	154.70
5060	NASDAQ	OMCL	Mon, Sep 20, 2021	158.43	159.71	151.34	154.20
5059	NASDAQ	OMCL	Fri, Sep 17, 2021	162.45	162.45	158.69	160.58
5058	NASDAQ	OMCL	Thu, Sep 16, 2021	159.00	161.00	155.50	160.88
5057	NASDAQ	OMCL	Wed, Sep 15, 2021	157.75	159.34	156.83	159.29
5056	NASDAQ	OMCL	Tue, Sep 14, 2021	158.91	159.75	157.96	158.06
5055	NASDAQ	OMCL	Mon, Sep 13, 2021	159.70	161.00	157.26	158.50
5054	NASDAQ	OMCL	Fri, Sep 10, 2021	161.19	161.80	158.87	159.67
5053	NASDAQ	OMCL	Thu, Sep 9, 2021	162.00	162.86	159.82	160.67
5052	NASDAQ	OMCL	Wed, Sep 8, 2021	159.68	162.58	159.01	160.00
5051	NASDAQ	OMCL	Tue, Sep 7, 2021	158.64	160.98	157.50	160.40
5050	NASDAQ	OMCL	Fri, Sep 3, 2021	159.03	160.00	156.69	158.39
5049	NASDAQ	OMCL	Thu, Sep 2, 2021	158.20	161.74	156.50	159.21
5048	NASDAQ	OMCL	Wed, Sep 1, 2021	155.78	158.73	154.17	157.84
5047	NASDAQ	OMCL	Tue, Aug 31, 2021	155.85	156.11	153.57	155.27
5046	NASDAQ	OMCL	Mon, Aug 30, 2021	157.99	159.83	154.87	155.74
5045	NASDAQ	OMCL	Fri, Aug 27, 2021	154.24	160.00	154.24	158.71
5044	NASDAQ	OMCL	Thu, Aug 26, 2021	155.54	157.92	154.00	154.64
5043	NASDAQ	OMCL	Wed, Aug 25, 2021	154.89	156.71	153.33	156.07
5042	NASDAQ	OMCL	Tue, Aug 24, 2021	152.59	155.08	151.40	154.70
5041	NASDAQ	OMCL	Mon, Aug 23, 2021	153.11	153.64	151.56	153.16
5040	NASDAQ	OMCL	Fri, Aug 20, 2021	151.93	153.17	148.64	152.75
5039	NASDAQ	OMCL	Thu, Aug 19, 2021	148.94	150.37	147.94	149.84
5038	NASDAQ	OMCL	Wed, Aug 18, 2021	150.87	151.00	148.75	149.63
5037	NASDAQ	OMCL	Tue, Aug 17, 2021	149.04	150.99	147.71	150.37
5036	NASDAQ	OMCL	Mon, Aug 16, 2021	150.01	151.94	148.12	150.31
5035	NASDAQ	OMCL	Fri, Aug 13, 2021	152.56	152.56	149.96	151.18
5034	NASDAQ	OMCL	Thu, Aug 12, 2021	153.12	154.45	152.13	152.66
5033	NASDAQ	OMCL	Wed, Aug 11, 2021	152.24	152.97	149.90	152.48
5032	NASDAQ	OMCL	Tue, Aug 10, 2021	152.24	153.60	150.07	152.45
5031	NASDAQ	OMCL	Mon, Aug 9, 2021	156.92	158.26	148.83	152.08
5030	NASDAQ	OMCL	Fri, Aug 6, 2021	152.44	160.78	152.44	157.90
5029	NASDAQ	OMCL	Thu, Aug 5, 2021	150.06	155.65	149.98	153.01
5028	NASDAQ	OMCL	Wed, Aug 4, 2021	148.02	152.34	147.99	149.19
5027	NASDAQ	OMCL	Tue, Aug 3, 2021	146.34	149.52	145.29	148.79
5026	NASDAQ	OMCL	Mon, Aug 2, 2021	146.44	146.97	145.20	146.30
5025	NASDAQ	OMCL	Fri, Jul 30, 2021	142.58	147.33	140.58	146.50
5024	NASDAQ	OMCL	Thu, Jul 29, 2021	148.98	149.44	138.62	141.84
5023	NASDAQ	OMCL	Wed, Jul 28, 2021	151.95	153.36	142.91	148.17
5022	NASDAQ	OMCL	Tue, Jul 27, 2021	151.68	152.33	148.15	151.34
5021	NASDAQ	OMCL	Mon, Jul 26, 2021	152.27	153.14	149.59	151.68
5020	NASDAQ	OMCL	Fri, Jul 23, 2021	152.27	152.32	150.32	151.35
5019	NASDAQ	OMCL	Thu, Jul 22, 2021	151.32	154.78	150.94	152.10
5018	NASDAQ	OMCL	Wed, Jul 21, 2021	151.12	151.98	149.51	151.28
5017	NASDAQ	OMCL	Tue, Jul 20, 2021	150.55	152.73	149.99	150.55
5016	NASDAQ	OMCL	Mon, Jul 19, 2021	149.22	152.79	148.65	150.39
5015	NASDAQ	OMCL	Fri, Jul 16, 2021	152.04	154.03	150.55	150.87
5014	NASDAQ	OMCL	Thu, Jul 15, 2021	151.65	153.69	148.43	150.90
5013	NASDAQ	OMCL	Wed, Jul 14, 2021	151.54	153.85	150.47	152.13
5012	NASDAQ	OMCL	Tue, Jul 13, 2021	153.94	154.92	150.98	151.14
5011	NASDAQ	OMCL	Mon, Jul 12, 2021	150.48	154.28	149.78	154.00
5010	NASDAQ	OMCL	Fri, Jul 9, 2021	152.43	153.13	150.03	151.24
5009	NASDAQ	OMCL	Thu, Jul 8, 2021	149.26	152.13	147.39	151.50
5008	NASDAQ	OMCL	Wed, Jul 7, 2021	151.58	153.52	149.49	151.37
5007	NASDAQ	OMCL	Tue, Jul 6, 2021	149.41	151.23	148.03	151.21
5006	NASDAQ	OMCL	Fri, Jul 2, 2021	149.87	150.69	147.11	149.76
5005	NASDAQ	OMCL	Thu, Jul 1, 2021	151.19	151.90	148.00	148.69
5004	NASDAQ	OMCL	Wed, Jun 30, 2021	151.06	152.27	149.03	151.45
5003	NASDAQ	OMCL	Tue, Jun 29, 2021	150.53	152.71	149.91	151.21
5002	NASDAQ	OMCL	Mon, Jun 28, 2021	150.39	151.00	148.91	150.57
5001	NASDAQ	OMCL	Fri, Jun 25, 2021	149.46	151.00	148.44	150.02
5000	NASDAQ	OMCL	Thu, Jun 24, 2021	149.55	150.67	148.69	148.88
4999	NASDAQ	OMCL	Wed, Jun 23, 2021	149.15	150.54	147.38	148.92
4998	NASDAQ	OMCL	Tue, Jun 22, 2021	146.25	148.57	144.84	147.68
4997	NASDAQ	OMCL	Mon, Jun 21, 2021	144.25	148.19	143.71	146.96
4996	NASDAQ	OMCL	Fri, Jun 18, 2021	144.25	146.40	142.78	143.68
4995	NASDAQ	OMCL	Thu, Jun 17, 2021	143.54	146.58	142.29	145.29
4994	NASDAQ	OMCL	Wed, Jun 16, 2021	144.52	145.39	143.09	144.21
4993	NASDAQ	OMCL	Tue, Jun 15, 2021	143.66	145.12	142.61	144.96
4992	NASDAQ	OMCL	Mon, Jun 14, 2021	139.08	143.85	139.08	142.98
4991	NASDAQ	OMCL	Fri, Jun 11, 2021	140.62	141.70	137.62	139.03
4990	NASDAQ	OMCL	Thu, Jun 10, 2021	139.60	140.91	138.35	140.43
4989	NASDAQ	OMCL	Wed, Jun 9, 2021	139.17	141.02	137.97	139.01
4988	NASDAQ	OMCL	Tue, Jun 8, 2021	140.50	141.59	139.34	140.42
4987	NASDAQ	OMCL	Mon, Jun 7, 2021	139.70	141.47	138.63	140.23
4986	NASDAQ	OMCL	Fri, Jun 4, 2021	136.08	140.13	135.72	139.56
4985	NASDAQ	OMCL	Thu, Jun 3, 2021	138.35	138.73	135.54	136.18
4984	NASDAQ	OMCL	Wed, Jun 2, 2021	138.05	140.00	137.52	138.77
4983	NASDAQ	OMCL	Tue, Jun 1, 2021	139.07	139.99	137.79	138.34
4982	NASDAQ	OMCL	Fri, May 28, 2021	139.60	139.62	137.25	139.00
4981	NASDAQ	OMCL	Thu, May 27, 2021	139.51	140.75	138.18	139.24
4980	NASDAQ	OMCL	Wed, May 26, 2021	137.36	139.39	135.73	138.54
4979	NASDAQ	OMCL	Tue, May 25, 2021	137.98	138.43	135.85	135.86
4978	NASDAQ	OMCL	Mon, May 24, 2021	137.52	138.98	136.16	137.05
4977	NASDAQ	OMCL	Fri, May 21, 2021	137.45	139.53	135.79	135.79
4976	NASDAQ	OMCL	Thu, May 20, 2021	134.88	136.62	134.15	136.25
4975	NASDAQ	OMCL	Wed, May 19, 2021	131.33	135.10	131.33	134.90
4974	NASDAQ	OMCL	Tue, May 18, 2021	131.69	137.14	131.22	133.78
4973	NASDAQ	OMCL	Mon, May 17, 2021	131.46	132.86	128.81	131.99
4972	NASDAQ	OMCL	Fri, May 14, 2021	131.74	133.86	130.78	131.91
4971	NASDAQ	OMCL	Thu, May 13, 2021	130.25	133.63	129.34	131.01
4970	NASDAQ	OMCL	Wed, May 12, 2021	132.68	133.55	129.86	130.02
4969	NASDAQ	OMCL	Tue, May 11, 2021	128.60	135.90	127.16	133.74
4968	NASDAQ	OMCL	Mon, May 10, 2021	140.63	141.22	129.79	129.91
4967	NASDAQ	OMCL	Fri, May 7, 2021	139.29	142.50	136.79	141.51
4966	NASDAQ	OMCL	Thu, May 6, 2021	139.67	140.12	136.66	139.83
4965	NASDAQ	OMCL	Wed, May 5, 2021	139.91	141.03	135.96	139.80
4964	NASDAQ	OMCL	Tue, May 4, 2021	137.87	140.34	135.35	140.30
4963	NASDAQ	OMCL	Mon, May 3, 2021	145.00	145.00	138.76	138.93
4962	NASDAQ	OMCL	Fri, Apr 30, 2021	143.95	146.99	141.59	145.02
4961	NASDAQ	OMCL	Thu, Apr 29, 2021	142.60	145.82	141.27	143.86
4960	NASDAQ	OMCL	Wed, Apr 28, 2021	142.26	143.59	139.32	142.49
4959	NASDAQ	OMCL	Tue, Apr 27, 2021	138.97	142.85	138.51	142.20
4958	NASDAQ	OMCL	Mon, Apr 26, 2021	140.08	140.55	138.25	139.96
4957	NASDAQ	OMCL	Fri, Apr 23, 2021	137.70	140.68	137.70	139.62
4956	NASDAQ	OMCL	Thu, Apr 22, 2021	136.85	139.77	134.81	137.73
4955	NASDAQ	OMCL	Wed, Apr 21, 2021	136.60	137.96	134.07	136.04
4954	NASDAQ	OMCL	Tue, Apr 20, 2021	138.07	139.39	136.38	136.42
4953	NASDAQ	OMCL	Mon, Apr 19, 2021	137.55	137.95	135.81	137.87
4952	NASDAQ	OMCL	Fri, Apr 16, 2021	137.86	139.98	136.03	137.84
4951	NASDAQ	OMCL	Thu, Apr 15, 2021	138.38	138.38	135.61	136.87
4950	NASDAQ	OMCL	Wed, Apr 14, 2021	134.52	138.57	134.52	137.52
4949	NASDAQ	OMCL	Tue, Apr 13, 2021	133.31	135.43	132.06	134.38
4948	NASDAQ	OMCL	Mon, Apr 12, 2021	135.00	135.26	132.62	134.00
4947	NASDAQ	OMCL	Fri, Apr 9, 2021	133.95	135.66	132.40	134.69
4946	NASDAQ	OMCL	Thu, Apr 8, 2021	133.29	134.30	131.83	133.68
4945	NASDAQ	OMCL	Wed, Apr 7, 2021	133.00	134.99	130.73	131.74
4944	NASDAQ	OMCL	Tue, Apr 6, 2021	133.59	135.56	132.61	133.35
4943	NASDAQ	OMCL	Mon, Apr 5, 2021	134.76	137.18	132.53	133.09
4942	NASDAQ	OMCL	Thu, Apr 1, 2021	130.65	135.48	130.46	134.72
4941	NASDAQ	OMCL	Wed, Mar 31, 2021	129.01	133.90	128.83	129.87
4940	NASDAQ	OMCL	Tue, Mar 30, 2021	138.51	139.68	128.75	129.12
4939	NASDAQ	OMCL	Mon, Mar 29, 2021	140.04	142.75	138.34	138.50
4938	NASDAQ	OMCL	Fri, Mar 26, 2021	138.91	140.45	136.97	140.17
4937	NASDAQ	OMCL	Thu, Mar 25, 2021	136.55	138.53	135.66	137.72
4936	NASDAQ	OMCL	Wed, Mar 24, 2021	136.91	140.63	135.54	136.99
4935	NASDAQ	OMCL	Tue, Mar 23, 2021	138.45	139.29	134.33	136.00
4934	NASDAQ	OMCL	Mon, Mar 22, 2021	140.29	142.53	137.59	138.88
4933	NASDAQ	OMCL	Fri, Mar 19, 2021	142.04	144.79	136.09	138.93
4932	NASDAQ	OMCL	Thu, Mar 18, 2021	143.14	146.00	140.69	143.33
4931	NASDAQ	OMCL	Wed, Mar 17, 2021	140.56	144.33	139.36	143.90
4930	NASDAQ	OMCL	Tue, Mar 16, 2021	139.31	143.75	139.31	140.88
4929	NASDAQ	OMCL	Mon, Mar 15, 2021	135.18	141.00	135.01	140.21
4928	NASDAQ	OMCL	Fri, Mar 12, 2021	131.91	136.23	128.01	135.18
4927	NASDAQ	OMCL	Thu, Mar 11, 2021	127.47	134.09	126.58	133.08
4926	NASDAQ	OMCL	Wed, Mar 10, 2021	126.90	129.24	125.75	126.93
4925	NASDAQ	OMCL	Tue, Mar 9, 2021	125.26	127.62	123.47	125.57
4924	NASDAQ	OMCL	Mon, Mar 8, 2021	124.31	125.13	121.95	123.60
4923	NASDAQ	OMCL	Fri, Mar 5, 2021	122.84	125.00	119.76	124.37
4922	NASDAQ	OMCL	Thu, Mar 4, 2021	125.11	125.78	121.81	122.02
4921	NASDAQ	OMCL	Wed, Mar 3, 2021	127.69	127.69	123.79	125.46
4920	NASDAQ	OMCL	Tue, Mar 2, 2021	129.02	129.06	127.01	127.02
4919	NASDAQ	OMCL	Mon, Mar 1, 2021	128.72	130.74	127.51	129.40
4918	NASDAQ	OMCL	Fri, Feb 26, 2021	127.71	129.00	124.67	126.90
4917	NASDAQ	OMCL	Thu, Feb 25, 2021	130.89	131.13	126.33	127.20
4916	NASDAQ	OMCL	Wed, Feb 24, 2021	130.46	131.98	129.51	130.87
4915	NASDAQ	OMCL	Tue, Feb 23, 2021	127.58	130.36	125.03	130.05
4914	NASDAQ	OMCL	Mon, Feb 22, 2021	130.26	131.62	125.08	128.47
4913	NASDAQ	OMCL	Fri, Feb 19, 2021	129.84	132.60	128.05	130.93
4912	NASDAQ	OMCL	Thu, Feb 18, 2021	130.15	132.04	128.55	129.76
4911	NASDAQ	OMCL	Wed, Feb 17, 2021	131.72	132.85	129.68	131.34
4910	NASDAQ	OMCL	Tue, Feb 16, 2021	133.09	134.98	130.72	132.95
4909	NASDAQ	OMCL	Fri, Feb 12, 2021	131.45	133.80	131.02	133.80
4908	NASDAQ	OMCL	Thu, Feb 11, 2021	132.26	133.29	130.32	132.14
4907	NASDAQ	OMCL	Wed, Feb 10, 2021	132.58	133.82	131.11	132.09
4906	NASDAQ	OMCL	Tue, Feb 9, 2021	129.63	133.57	128.20	132.16
4905	NASDAQ	OMCL	Mon, Feb 8, 2021	128.30	130.00	127.65	129.28
4904	NASDAQ	OMCL	Fri, Feb 5, 2021	126.21	128.92	124.97	128.24
4903	NASDAQ	OMCL	Thu, Feb 4, 2021	125.06	128.13	122.85	124.90
4902	NASDAQ	OMCL	Wed, Feb 3, 2021	126.00	127.78	123.25	126.35
4901	NASDAQ	OMCL	Tue, Feb 2, 2021	129.07	137.99	125.00	126.08
4900	NASDAQ	OMCL	Mon, Feb 1, 2021	118.26	122.37	116.80	122.04
4899	NASDAQ	OMCL	Fri, Jan 29, 2021	118.36	118.98	116.07	117.80
4898	NASDAQ	OMCL	Thu, Jan 28, 2021	119.97	124.49	118.15	118.98
4897	NASDAQ	OMCL	Wed, Jan 27, 2021	123.85	124.47	118.68	119.68
4896	NASDAQ	OMCL	Tue, Jan 26, 2021	127.40	128.41	124.67	126.23
4895	NASDAQ	OMCL	Mon, Jan 25, 2021	123.05	127.82	122.14	127.30
4894	NASDAQ	OMCL	Fri, Jan 22, 2021	119.52	123.35	119.52	123.23
4893	NASDAQ	OMCL	Thu, Jan 21, 2021	123.27	123.44	120.41	120.42
4892	NASDAQ	OMCL	Wed, Jan 20, 2021	123.58	124.99	121.76	122.72
4891	NASDAQ	OMCL	Tue, Jan 19, 2021	121.50	122.99	120.13	121.62
4890	NASDAQ	OMCL	Fri, Jan 15, 2021	121.17	121.81	119.08	120.67
4889	NASDAQ	OMCL	Thu, Jan 14, 2021	119.20	122.11	118.79	121.75
4888	NASDAQ	OMCL	Wed, Jan 13, 2021	122.65	124.31	117.67	117.78
4887	NASDAQ	OMCL	Tue, Jan 12, 2021	118.98	121.53	118.74	120.94
4886	NASDAQ	OMCL	Mon, Jan 11, 2021	119.69	122.94	117.80	118.86
4885	NASDAQ	OMCL	Fri, Jan 8, 2021	123.73	124.38	120.39	121.07
4884	NASDAQ	OMCL	Thu, Jan 7, 2021	120.46	123.36	119.94	122.78
4883	NASDAQ	OMCL	Wed, Jan 6, 2021	119.55	121.56	117.88	120.52
4882	NASDAQ	OMCL	Tue, Jan 5, 2021	118.56	120.78	118.41	119.05
4881	NASDAQ	OMCL	Mon, Jan 4, 2021	119.62	121.60	115.78	119.25
4880	NASDAQ	OMCL	Thu, Dec 31, 2020	118.39	121.06	117.07	120.02
4879	NASDAQ	OMCL	Wed, Dec 30, 2020	117.34	120.01	117.34	118.44
4878	NASDAQ	OMCL	Tue, Dec 29, 2020	117.79	117.79	113.01	116.90
4877	NASDAQ	OMCL	Mon, Dec 28, 2020	118.93	119.31	116.92	117.17
4876	NASDAQ	OMCL	Thu, Dec 24, 2020	119.38	119.38	117.09	118.16
4875	NASDAQ	OMCL	Wed, Dec 23, 2020	118.78	119.62	118.13	118.68
4874	NASDAQ	OMCL	Tue, Dec 22, 2020	116.39	119.08	115.52	118.45
4873	NASDAQ	OMCL	Mon, Dec 21, 2020	113.07	115.85	112.06	114.91
4872	NASDAQ	OMCL	Fri, Dec 18, 2020	115.57	117.00	113.44	114.23
4871	NASDAQ	OMCL	Thu, Dec 17, 2020	115.75	116.90	115.18	115.93
4870	NASDAQ	OMCL	Wed, Dec 16, 2020	115.16	116.48	113.60	115.52
4869	NASDAQ	OMCL	Tue, Dec 15, 2020	115.08	115.23	112.99	115.14
4868	NASDAQ	OMCL	Mon, Dec 14, 2020	115.41	116.59	113.73	114.23
4867	NASDAQ	OMCL	Fri, Dec 11, 2020	115.82	116.74	114.23	115.30
4866	NASDAQ	OMCL	Thu, Dec 10, 2020	114.00	117.20	112.30	116.76
4865	NASDAQ	OMCL	Wed, Dec 9, 2020	124.50	125.00	114.70	115.39
4864	NASDAQ	OMCL	Tue, Dec 8, 2020	108.18	111.29	107.91	109.88
4863	NASDAQ	OMCL	Mon, Dec 7, 2020	108.17	109.25	106.51	107.67
4862	NASDAQ	OMCL	Fri, Dec 4, 2020	104.98	109.49	104.38	109.11
4861	NASDAQ	OMCL	Thu, Dec 3, 2020	105.78	106.86	101.94	104.39
4860	NASDAQ	OMCL	Wed, Dec 2, 2020	106.64	108.50	106.02	108.18
4859	NASDAQ	OMCL	Tue, Dec 1, 2020	105.57	107.35	105.19	107.06
4858	NASDAQ	OMCL	Mon, Nov 30, 2020	105.86	106.73	104.13	104.85
4857	NASDAQ	OMCL	Fri, Nov 27, 2020	109.82	109.82	104.52	106.57
4856	NASDAQ	OMCL	Wed, Nov 25, 2020	107.92	108.50	104.55	106.79
4855	NASDAQ	OMCL	Tue, Nov 24, 2020	107.94	108.32	105.06	107.75
4854	NASDAQ	OMCL	Mon, Nov 23, 2020	106.00	107.87	104.66	106.94
4853	NASDAQ	OMCL	Fri, Nov 20, 2020	102.17	105.05	101.60	104.92
4852	NASDAQ	OMCL	Thu, Nov 19, 2020	102.20	103.17	101.01	103.03
4851	NASDAQ	OMCL	Wed, Nov 18, 2020	102.05	103.57	101.31	102.00
4850	NASDAQ	OMCL	Tue, Nov 17, 2020	99.37	103.17	98.08	102.28
4849	NASDAQ	OMCL	Mon, Nov 16, 2020	99.54	100.14	98.50	100.14
4848	NASDAQ	OMCL	Fri, Nov 13, 2020	98.90	99.33	96.61	98.42
4847	NASDAQ	OMCL	Thu, Nov 12, 2020	96.27	98.70	96.07	98.52
4846	NASDAQ	OMCL	Wed, Nov 11, 2020	97.37	97.60	95.74	96.66
4845	NASDAQ	OMCL	Tue, Nov 10, 2020	94.16	98.18	93.44	97.41
4844	NASDAQ	OMCL	Mon, Nov 9, 2020	94.71	97.26	93.39	93.83
4843	NASDAQ	OMCL	Fri, Nov 6, 2020	92.00	93.07	90.60	91.77
4842	NASDAQ	OMCL	Thu, Nov 5, 2020	90.08	91.99	89.50	91.68
4841	NASDAQ	OMCL	Wed, Nov 4, 2020	89.87	90.75	88.43	89.07
4840	NASDAQ	OMCL	Tue, Nov 3, 2020	88.50	90.60	88.40	89.52
4839	NASDAQ	OMCL	Mon, Nov 2, 2020	87.26	88.57	86.00	87.62
4838	NASDAQ	OMCL	Fri, Oct 30, 2020	88.07	89.34	85.85	86.55
4837	NASDAQ	OMCL	Thu, Oct 29, 2020	85.98	89.21	83.99	88.75
4836	NASDAQ	OMCL	Wed, Oct 28, 2020	85.57	90.74	82.01	86.04
4835	NASDAQ	OMCL	Tue, Oct 27, 2020	84.04	86.76	83.24	85.59
4834	NASDAQ	OMCL	Mon, Oct 26, 2020	83.27	84.21	83.14	84.10
4833	NASDAQ	OMCL	Fri, Oct 23, 2020	83.75	84.58	82.96	84.47
4832	NASDAQ	OMCL	Thu, Oct 22, 2020	82.50	85.00	81.33	83.63
4831	NASDAQ	OMCL	Wed, Oct 21, 2020	81.11	82.93	80.05	81.74
4830	NASDAQ	OMCL	Tue, Oct 20, 2020	80.15	81.33	78.13	80.70
4829	NASDAQ	OMCL	Mon, Oct 19, 2020	82.79	83.21	79.00	79.60
4828	NASDAQ	OMCL	Fri, Oct 16, 2020	83.11	83.60	81.11	82.47
4827	NASDAQ	OMCL	Thu, Oct 15, 2020	81.37	83.02	79.51	82.68
4826	NASDAQ	OMCL	Wed, Oct 14, 2020	80.49	82.45	80.49	81.75
4825	NASDAQ	OMCL	Tue, Oct 13, 2020	80.74	81.70	79.70	79.94
4824	NASDAQ	OMCL	Mon, Oct 12, 2020	80.03	81.45	79.56	81.01
4823	NASDAQ	OMCL	Fri, Oct 9, 2020	80.00	80.16	79.00	79.54
4822	NASDAQ	OMCL	Thu, Oct 8, 2020	78.62	79.84	78.25	79.70
4821	NASDAQ	OMCL	Wed, Oct 7, 2020	77.24	78.23	76.33	77.68
4820	NASDAQ	OMCL	Tue, Oct 6, 2020	75.32	77.63	74.46	76.46
4819	NASDAQ	OMCL	Mon, Oct 5, 2020	74.41	75.89	69.02	74.50
4818	NASDAQ	OMCL	Fri, Oct 2, 2020	73.46	75.12	72.80	73.85
4817	NASDAQ	OMCL	Thu, Oct 1, 2020	75.22	76.26	74.26	75.05
4816	NASDAQ	OMCL	Wed, Sep 30, 2020	72.77	75.52	72.35	74.66
4815	NASDAQ	OMCL	Tue, Sep 29, 2020	71.73	72.91	71.11	72.50
4814	NASDAQ	OMCL	Mon, Sep 28, 2020	71.80	72.79	71.34	71.65
4813	NASDAQ	OMCL	Fri, Sep 25, 2020	70.29	71.73	69.95	71.34
4812	NASDAQ	OMCL	Thu, Sep 24, 2020	70.63	71.50	69.16	70.71
4811	NASDAQ	OMCL	Wed, Sep 23, 2020	70.75	72.13	70.15	70.16
4810	NASDAQ	OMCL	Tue, Sep 22, 2020	70.30	71.25	67.66	70.78
4809	NASDAQ	OMCL	Mon, Sep 21, 2020	75.82	76.53	73.12	73.63
4808	NASDAQ	OMCL	Fri, Sep 18, 2020	77.78	78.19	76.04	77.12
4807	NASDAQ	OMCL	Thu, Sep 17, 2020	75.25	77.43	74.09	76.84
4806	NASDAQ	OMCL	Wed, Sep 16, 2020	75.04	76.63	74.22	76.06
4805	NASDAQ	OMCL	Tue, Sep 15, 2020	74.00	75.10	73.57	74.72
4804	NASDAQ	OMCL	Mon, Sep 14, 2020	72.02	73.91	71.22	73.77
4803	NASDAQ	OMCL	Fri, Sep 11, 2020	73.23	73.78	71.23	71.86
4802	NASDAQ	OMCL	Thu, Sep 10, 2020	71.82	73.52	71.29	72.81
4801	NASDAQ	OMCL	Wed, Sep 9, 2020	69.81	71.78	69.41	71.45
4800	NASDAQ	OMCL	Tue, Sep 8, 2020	69.30	69.81	68.43	69.46
4799	NASDAQ	OMCL	Fri, Sep 4, 2020	70.57	70.89	68.35	69.86
4798	NASDAQ	OMCL	Thu, Sep 3, 2020	70.37	70.74	68.82	70.18
4797	NASDAQ	OMCL	Wed, Sep 2, 2020	67.99	70.79	67.93	70.75
4796	NASDAQ	OMCL	Tue, Sep 1, 2020	66.55	67.96	66.20	67.93
4795	NASDAQ	OMCL	Mon, Aug 31, 2020	67.65	69.08	66.43	66.68
4794	NASDAQ	OMCL	Fri, Aug 28, 2020	68.96	68.97	67.61	67.87
4793	NASDAQ	OMCL	Thu, Aug 27, 2020	67.21	69.08	66.65	68.38
4792	NASDAQ	OMCL	Wed, Aug 26, 2020	68.15	68.15	66.37	67.06
4791	NASDAQ	OMCL	Tue, Aug 25, 2020	68.25	69.13	67.68	68.45
4790	NASDAQ	OMCL	Mon, Aug 24, 2020	67.56	68.22	66.79	68.02
4789	NASDAQ	OMCL	Fri, Aug 21, 2020	67.00	68.20	66.04	67.00
4788	NASDAQ	OMCL	Thu, Aug 20, 2020	67.85	68.60	66.85	66.95
4787	NASDAQ	OMCL	Wed, Aug 19, 2020	68.28	68.89	67.38	68.04
4786	NASDAQ	OMCL	Tue, Aug 18, 2020	69.10	69.40	66.77	68.02
4785	NASDAQ	OMCL	Mon, Aug 17, 2020	69.86	70.01	67.90	69.11
4784	NASDAQ	OMCL	Fri, Aug 14, 2020	71.05	71.07	69.82	70.29
4783	NASDAQ	OMCL	Thu, Aug 13, 2020	71.32	72.51	70.95	71.73
4782	NASDAQ	OMCL	Wed, Aug 12, 2020	70.65	72.99	70.52	71.43
4781	NASDAQ	OMCL	Tue, Aug 11, 2020	69.42	70.84	68.93	69.82
4780	NASDAQ	OMCL	Mon, Aug 10, 2020	68.82	69.01	67.87	68.78
4779	NASDAQ	OMCL	Fri, Aug 7, 2020	67.96	68.60	67.30	68.59
4778	NASDAQ	OMCL	Thu, Aug 6, 2020	67.99	68.49	67.53	68.04
4777	NASDAQ	OMCL	Wed, Aug 5, 2020	68.73	69.34	67.73	68.09
4776	NASDAQ	OMCL	Tue, Aug 4, 2020	70.32	70.62	68.01	68.30
4775	NASDAQ	OMCL	Mon, Aug 3, 2020	70.75	70.75	69.22	70.22
4774	NASDAQ	OMCL	Fri, Jul 31, 2020	71.13	72.04	69.29	70.29
4773	NASDAQ	OMCL	Thu, Jul 30, 2020	71.38	72.01	69.76	71.33
4772	NASDAQ	OMCL	Wed, Jul 29, 2020	70.33	75.79	67.54	72.65
4771	NASDAQ	OMCL	Tue, Jul 28, 2020	66.94	70.22	66.84	68.95
4770	NASDAQ	OMCL	Mon, Jul 27, 2020	66.12	67.54	65.64	66.60
4769	NASDAQ	OMCL	Fri, Jul 24, 2020	67.71	68.37	66.10	66.29
4768	NASDAQ	OMCL	Thu, Jul 23, 2020	66.92	68.57	65.21	67.35
4767	NASDAQ	OMCL	Wed, Jul 22, 2020	68.06	68.60	66.89	67.20
4766	NASDAQ	OMCL	Tue, Jul 21, 2020	68.09	68.73	67.65	68.21
4765	NASDAQ	OMCL	Mon, Jul 20, 2020	67.46	67.73	66.22	67.57
4764	NASDAQ	OMCL	Fri, Jul 17, 2020	65.92	67.31	65.92	67.18
4763	NASDAQ	OMCL	Thu, Jul 16, 2020	66.55	66.85	65.13	66.03
4762	NASDAQ	OMCL	Wed, Jul 15, 2020	64.39	67.18	64.24	66.80
4761	NASDAQ	OMCL	Tue, Jul 14, 2020	63.32	63.75	62.24	63.15
4760	NASDAQ	OMCL	Mon, Jul 13, 2020	65.68	66.24	63.62	63.70
4759	NASDAQ	OMCL	Fri, Jul 10, 2020	65.22	65.84	64.60	64.83
4758	NASDAQ	OMCL	Thu, Jul 9, 2020	65.26	65.89	63.92	64.77
4757	NASDAQ	OMCL	Wed, Jul 8, 2020	66.01	67.62	63.80	65.12
4756	NASDAQ	OMCL	Tue, Jul 7, 2020	67.39	68.22	66.22	66.24
4755	NASDAQ	OMCL	Mon, Jul 6, 2020	68.18	68.26	66.65	66.76
4754	NASDAQ	OMCL	Thu, Jul 2, 2020	69.44	70.00	66.58	66.91
4753	NASDAQ	OMCL	Wed, Jul 1, 2020	70.94	72.00	68.21	68.59
4752	NASDAQ	OMCL	Tue, Jun 30, 2020	68.39	70.87	68.01	70.62
4751	NASDAQ	OMCL	Mon, Jun 29, 2020	66.34	69.42	65.74	68.65
4750	NASDAQ	OMCL	Fri, Jun 26, 2020	67.83	68.18	65.34	65.43
4749	NASDAQ	OMCL	Thu, Jun 25, 2020	68.32	68.65	67.04	68.45
4748	NASDAQ	OMCL	Wed, Jun 24, 2020	70.04	70.84	68.05	68.48
4747	NASDAQ	OMCL	Tue, Jun 23, 2020	71.72	72.13	70.01	70.92
4746	NASDAQ	OMCL	Mon, Jun 22, 2020	68.90	71.69	68.52	71.56
4745	NASDAQ	OMCL	Fri, Jun 19, 2020	71.00	73.52	68.34	69.30
4744	NASDAQ	OMCL	Thu, Jun 18, 2020	68.39	70.36	67.47	69.88
4743	NASDAQ	OMCL	Wed, Jun 17, 2020	68.38	70.46	67.77	69.50
4742	NASDAQ	OMCL	Tue, Jun 16, 2020	68.38	68.73	66.64	67.84
4741	NASDAQ	OMCL	Mon, Jun 15, 2020	62.66	66.73	62.51	66.09
4740	NASDAQ	OMCL	Fri, Jun 12, 2020	66.39	66.39	63.00	64.22
4739	NASDAQ	OMCL	Thu, Jun 11, 2020	65.97	65.97	64.12	64.52
4738	NASDAQ	OMCL	Wed, Jun 10, 2020	70.12	70.43	67.54	67.82
4737	NASDAQ	OMCL	Tue, Jun 9, 2020	71.41	71.62	69.82	70.04
4736	NASDAQ	OMCL	Mon, Jun 8, 2020	72.61	73.02	71.14	71.78
4735	NASDAQ	OMCL	Fri, Jun 5, 2020	68.81	73.18	66.92	72.33
4734	NASDAQ	OMCL	Thu, Jun 4, 2020	67.80	68.79	66.12	66.96
4733	NASDAQ	OMCL	Wed, Jun 3, 2020	68.72	69.48	68.17	68.34
4732	NASDAQ	OMCL	Tue, Jun 2, 2020	66.81	68.36	65.89	67.98
4731	NASDAQ	OMCL	Mon, Jun 1, 2020	66.50	67.83	65.61	66.90
4730	NASDAQ	OMCL	Fri, May 29, 2020	67.80	68.04	64.55	66.91
4729	NASDAQ	OMCL	Thu, May 28, 2020	70.10	70.73	67.72	67.96
4728	NASDAQ	OMCL	Wed, May 27, 2020	68.88	69.64	66.18	69.30
4727	NASDAQ	OMCL	Tue, May 26, 2020	67.36	68.67	66.28	68.11
4726	NASDAQ	OMCL	Fri, May 22, 2020	64.85	65.79	64.20	65.64
4725	NASDAQ	OMCL	Thu, May 21, 2020	64.35	65.15	63.14	64.53
4724	NASDAQ	OMCL	Wed, May 20, 2020	65.07	65.76	63.95	64.72
4723	NASDAQ	OMCL	Tue, May 19, 2020	64.68	65.59	63.91	64.00
4722	NASDAQ	OMCL	Mon, May 18, 2020	64.00	66.08	64.00	64.85
4721	NASDAQ	OMCL	Fri, May 15, 2020	60.80	64.50	60.52	62.63
4720	NASDAQ	OMCL	Thu, May 14, 2020	58.56	60.48	56.16	60.39
4719	NASDAQ	OMCL	Wed, May 13, 2020	63.51	63.51	58.88	59.36
4718	NASDAQ	OMCL	Tue, May 12, 2020	69.14	69.68	63.74	63.74
4717	NASDAQ	OMCL	Mon, May 11, 2020	67.90	71.19	67.58	68.89
4716	NASDAQ	OMCL	Fri, May 8, 2020	74.99	74.99	67.07	68.26
4715	NASDAQ	OMCL	Thu, May 7, 2020	73.74	74.43	71.33	73.06
4714	NASDAQ	OMCL	Wed, May 6, 2020	72.71	74.80	71.37	72.67
4713	NASDAQ	OMCL	Tue, May 5, 2020	72.09	74.43	71.47	72.31
4712	NASDAQ	OMCL	Mon, May 4, 2020	71.30	71.87	70.41	71.63
4711	NASDAQ	OMCL	Fri, May 1, 2020	71.77	72.82	70.46	71.87
4710	NASDAQ	OMCL	Thu, Apr 30, 2020	73.33	74.62	71.91	72.90
4709	NASDAQ	OMCL	Wed, Apr 29, 2020	72.74	75.90	71.30	74.43
4708	NASDAQ	OMCL	Tue, Apr 28, 2020	72.43	72.43	69.51	70.69
4707	NASDAQ	OMCL	Mon, Apr 27, 2020	70.23	72.00	69.16	71.47
4706	NASDAQ	OMCL	Fri, Apr 24, 2020	70.44	70.80	68.64	69.32
4705	NASDAQ	OMCL	Thu, Apr 23, 2020	70.00	70.99	69.05	70.69
4704	NASDAQ	OMCL	Wed, Apr 22, 2020	70.87	71.53	68.51	69.55
4703	NASDAQ	OMCL	Tue, Apr 21, 2020	70.94	71.42	69.17	69.62
4702	NASDAQ	OMCL	Mon, Apr 20, 2020	71.51	74.42	71.26	72.52
4701	NASDAQ	OMCL	Fri, Apr 17, 2020	71.61	73.18	70.70	72.99
4700	NASDAQ	OMCL	Thu, Apr 16, 2020	70.98	71.48	67.82	70.54
4699	NASDAQ	OMCL	Wed, Apr 15, 2020	66.80	71.51	66.80	70.76
4698	NASDAQ	OMCL	Tue, Apr 14, 2020	70.57	71.42	68.90	69.12
4697	NASDAQ	OMCL	Mon, Apr 13, 2020	69.00	70.64	67.41	68.87
4696	NASDAQ	OMCL	Thu, Apr 9, 2020	71.00	73.94	68.49	69.71
4695	NASDAQ	OMCL	Wed, Apr 8, 2020	68.78	71.64	66.66	70.98
4694	NASDAQ	OMCL	Tue, Apr 7, 2020	68.30	69.32	66.38	67.88
4693	NASDAQ	OMCL	Mon, Apr 6, 2020	67.33	68.40	65.86	67.23
4692	NASDAQ	OMCL	Fri, Apr 3, 2020	66.91	68.43	64.23	65.23
4691	NASDAQ	OMCL	Thu, Apr 2, 2020	61.63	68.61	60.66	67.31
4690	NASDAQ	OMCL	Wed, Apr 1, 2020	63.02	64.12	60.85	62.19
4689	NASDAQ	OMCL	Tue, Mar 31, 2020	63.73	65.95	62.00	65.58
4688	NASDAQ	OMCL	Mon, Mar 30, 2020	57.43	64.39	56.86	63.94
4687	NASDAQ	OMCL	Fri, Mar 27, 2020	59.78	60.44	56.01	56.85
4686	NASDAQ	OMCL	Thu, Mar 26, 2020	63.17	65.97	58.69	61.57
4685	NASDAQ	OMCL	Wed, Mar 25, 2020	63.55	65.66	60.50	63.18
4684	NASDAQ	OMCL	Tue, Mar 24, 2020	59.88	64.93	59.88	63.61
4683	NASDAQ	OMCL	Mon, Mar 23, 2020	55.77	59.37	54.32	58.42
4682	NASDAQ	OMCL	Fri, Mar 20, 2020	60.50	62.20	54.24	55.41
4681	NASDAQ	OMCL	Thu, Mar 19, 2020	62.29	63.54	58.40	60.10
4680	NASDAQ	OMCL	Wed, Mar 18, 2020	61.05	64.93	58.85	62.47
4679	NASDAQ	OMCL	Tue, Mar 17, 2020	65.97	68.06	62.40	64.58
4678	NASDAQ	OMCL	Mon, Mar 16, 2020	59.68	68.07	59.68	65.19
4677	NASDAQ	OMCL	Fri, Mar 13, 2020	68.23	74.83	64.51	74.48
4676	NASDAQ	OMCL	Thu, Mar 12, 2020	73.02	73.44	64.87	65.50
4675	NASDAQ	OMCL	Wed, Mar 11, 2020	79.27	79.57	75.75	77.41
4674	NASDAQ	OMCL	Tue, Mar 10, 2020	82.31	82.67	78.44	80.96
4673	NASDAQ	OMCL	Mon, Mar 9, 2020	78.48	82.24	77.05	80.44
4672	NASDAQ	OMCL	Fri, Mar 6, 2020	82.42	85.12	80.40	82.96
4671	NASDAQ	OMCL	Thu, Mar 5, 2020	82.29	85.84	82.22	84.95
4670	NASDAQ	OMCL	Wed, Mar 4, 2020	82.61	84.53	81.68	84.40
4669	NASDAQ	OMCL	Tue, Mar 3, 2020	83.00	84.45	78.75	81.15
4668	NASDAQ	OMCL	Mon, Mar 2, 2020	81.86	84.44	81.09	83.20
4667	NASDAQ	OMCL	Fri, Feb 28, 2020	79.04	82.80	78.28	81.47
4666	NASDAQ	OMCL	Thu, Feb 27, 2020	83.73	85.90	81.35	81.52
4665	NASDAQ	OMCL	Wed, Feb 26, 2020	85.68	86.27	84.06	84.94
4664	NASDAQ	OMCL	Tue, Feb 25, 2020	87.11	87.84	85.08	85.20
4663	NASDAQ	OMCL	Mon, Feb 24, 2020	85.01	87.89	85.01	87.29
4662	NASDAQ	OMCL	Fri, Feb 21, 2020	88.24	88.27	86.88	88.13
4661	NASDAQ	OMCL	Thu, Feb 20, 2020	88.01	88.87	87.51	88.48
4660	NASDAQ	OMCL	Wed, Feb 19, 2020	87.89	88.81	87.63	88.47
4659	NASDAQ	OMCL	Tue, Feb 18, 2020	88.53	89.99	85.20	87.79
4658	NASDAQ	OMCL	Fri, Feb 14, 2020	90.00	90.42	88.90	90.05
4657	NASDAQ	OMCL	Thu, Feb 13, 2020	87.72	90.26	87.50	90.19
4656	NASDAQ	OMCL	Wed, Feb 12, 2020	89.06	89.50	87.31	88.22
4655	NASDAQ	OMCL	Tue, Feb 11, 2020	88.33	89.83	87.96	88.94
4654	NASDAQ	OMCL	Mon, Feb 10, 2020	85.24	87.63	84.35	87.47
4653	NASDAQ	OMCL	Fri, Feb 7, 2020	86.75	94.85	84.10	85.73
4652	NASDAQ	OMCL	Thu, Feb 6, 2020	86.91	87.89	85.76	87.33
4651	NASDAQ	OMCL	Wed, Feb 5, 2020	84.36	86.97	83.60	86.91
4650	NASDAQ	OMCL	Tue, Feb 4, 2020	83.33	84.39	82.94	83.38
4649	NASDAQ	OMCL	Mon, Feb 3, 2020	81.48	83.80	81.48	82.24
4648	NASDAQ	OMCL	Fri, Jan 31, 2020	84.50	84.58	81.05	81.28
4647	NASDAQ	OMCL	Thu, Jan 30, 2020	83.52	84.28	82.38	84.16
4646	NASDAQ	OMCL	Wed, Jan 29, 2020	84.31	84.89	83.68	84.04
4645	NASDAQ	OMCL	Tue, Jan 28, 2020	84.08	85.55	83.93	84.48
4644	NASDAQ	OMCL	Mon, Jan 27, 2020	82.56	84.33	81.88	83.39
4643	NASDAQ	OMCL	Fri, Jan 24, 2020	86.39	86.39	83.72	84.05
4642	NASDAQ	OMCL	Thu, Jan 23, 2020	86.62	86.80	85.55	86.15
4641	NASDAQ	OMCL	Wed, Jan 22, 2020	87.18	87.86	86.71	86.72
4640	NASDAQ	OMCL	Tue, Jan 21, 2020	85.48	87.07	85.33	86.98
4639	NASDAQ	OMCL	Fri, Jan 17, 2020	88.12	89.15	85.84	85.93
4638	NASDAQ	OMCL	Thu, Jan 16, 2020	86.08	87.68	86.00	87.52
4637	NASDAQ	OMCL	Wed, Jan 15, 2020	83.51	85.78	83.51	85.45
4636	NASDAQ	OMCL	Tue, Jan 14, 2020	82.84	84.54	82.49	83.78
4635	NASDAQ	OMCL	Mon, Jan 13, 2020	81.43	83.46	81.16	83.39
4634	NASDAQ	OMCL	Fri, Jan 10, 2020	81.69	82.53	80.87	81.56
4633	NASDAQ	OMCL	Thu, Jan 9, 2020	82.19	82.29	80.93	81.32
4632	NASDAQ	OMCL	Wed, Jan 8, 2020	81.33	82.35	80.97	81.66
4631	NASDAQ	OMCL	Tue, Jan 7, 2020	82.71	82.71	80.95	81.21
4630	NASDAQ	OMCL	Mon, Jan 6, 2020	81.25	83.34	80.89	82.97
4629	NASDAQ	OMCL	Fri, Jan 3, 2020	80.80	82.38	80.05	82.19
4628	NASDAQ	OMCL	Thu, Jan 2, 2020	82.00	82.11	80.66	81.59
4627	NASDAQ	OMCL	Tue, Dec 31, 2019	81.82	82.82	81.65	81.72
4626	NASDAQ	OMCL	Mon, Dec 30, 2019	82.50	82.67	81.61	81.83
4625	NASDAQ	OMCL	Fri, Dec 27, 2019	82.81	83.01	81.94	82.47
4624	NASDAQ	OMCL	Thu, Dec 26, 2019	82.93	83.08	82.21	82.69
4623	NASDAQ	OMCL	Tue, Dec 24, 2019	82.89	83.01	82.25	82.49
4622	NASDAQ	OMCL	Mon, Dec 23, 2019	82.09	83.83	81.78	83.11
4621	NASDAQ	OMCL	Fri, Dec 20, 2019	82.43	82.91	82.05	82.06
4620	NASDAQ	OMCL	Thu, Dec 19, 2019	81.48	82.15	80.50	82.10
4619	NASDAQ	OMCL	Wed, Dec 18, 2019	80.30	81.40	80.22	81.10
4618	NASDAQ	OMCL	Tue, Dec 17, 2019	80.66	80.66	79.25	80.10
4617	NASDAQ	OMCL	Mon, Dec 16, 2019	80.12	81.58	79.97	80.18
4616	NASDAQ	OMCL	Fri, Dec 13, 2019	80.95	81.00	79.47	79.69
4615	NASDAQ	OMCL	Thu, Dec 12, 2019	82.02	82.99	80.28	80.92
4614	NASDAQ	OMCL	Wed, Dec 11, 2019	82.85	83.69	81.36	81.66
4613	NASDAQ	OMCL	Tue, Dec 10, 2019	80.14	82.50	79.78	82.13
4612	NASDAQ	OMCL	Mon, Dec 9, 2019	80.47	80.58	79.47	79.97
4611	NASDAQ	OMCL	Fri, Dec 6, 2019	80.69	81.79	80.04	81.52
4610	NASDAQ	OMCL	Thu, Dec 5, 2019	80.84	81.45	80.18	80.36
4609	NASDAQ	OMCL	Wed, Dec 4, 2019	80.09	81.12	79.06	80.81
4608	NASDAQ	OMCL	Tue, Dec 3, 2019	79.31	80.07	78.81	79.23
4607	NASDAQ	OMCL	Mon, Dec 2, 2019	79.78	80.39	78.56	80.34
4606	NASDAQ	OMCL	Fri, Nov 29, 2019	80.30	81.35	79.65	79.99
4605	NASDAQ	OMCL	Wed, Nov 27, 2019	81.34	81.65	80.21	81.01
4604	NASDAQ	OMCL	Tue, Nov 26, 2019	80.80	81.93	80.26	80.91
4603	NASDAQ	OMCL	Mon, Nov 25, 2019	79.20	81.95	78.90	81.09
4602	NASDAQ	OMCL	Fri, Nov 22, 2019	79.61	80.51	77.86	79.16
4601	NASDAQ	OMCL	Thu, Nov 21, 2019	76.32	79.44	76.06	79.22
4600	NASDAQ	OMCL	Wed, Nov 20, 2019	75.57	76.75	74.01	75.64
4599	NASDAQ	OMCL	Tue, Nov 19, 2019	71.96	76.00	71.76	75.65
4598	NASDAQ	OMCL	Mon, Nov 18, 2019	74.52	75.00	71.74	71.85
4597	NASDAQ	OMCL	Fri, Nov 15, 2019	74.54	75.81	74.45	74.99
4596	NASDAQ	OMCL	Thu, Nov 14, 2019	72.35	74.10	71.63	73.89
4595	NASDAQ	OMCL	Wed, Nov 13, 2019	72.60	73.15	71.67	72.09
4594	NASDAQ	OMCL	Tue, Nov 12, 2019	72.84	74.15	72.71	73.15
4593	NASDAQ	OMCL	Mon, Nov 11, 2019	74.28	74.77	72.75	73.13
4592	NASDAQ	OMCL	Fri, Nov 8, 2019	74.42	75.53	73.80	74.87
4591	NASDAQ	OMCL	Thu, Nov 7, 2019	74.58	75.61	74.13	74.42
4590	NASDAQ	OMCL	Wed, Nov 6, 2019	74.23	74.73	73.58	74.40
4589	NASDAQ	OMCL	Tue, Nov 5, 2019	73.91	75.23	73.88	74.19
4588	NASDAQ	OMCL	Mon, Nov 4, 2019	71.43	75.00	71.01	73.62
4587	NASDAQ	OMCL	Fri, Nov 1, 2019	70.84	72.59	70.45	71.03
4586	NASDAQ	OMCL	Thu, Oct 31, 2019	71.79	71.79	68.78	70.39
4585	NASDAQ	OMCL	Wed, Oct 30, 2019	72.53	72.70	71.47	72.27
4584	NASDAQ	OMCL	Tue, Oct 29, 2019	69.99	72.66	69.81	72.29
4583	NASDAQ	OMCL	Mon, Oct 28, 2019	71.44	71.80	69.87	70.15
4582	NASDAQ	OMCL	Fri, Oct 25, 2019	78.00	78.00	69.37	71.00
4581	NASDAQ	OMCL	Thu, Oct 24, 2019	74.06	76.00	73.18	75.66
4580	NASDAQ	OMCL	Wed, Oct 23, 2019	74.51	75.00	73.11	73.72
4579	NASDAQ	OMCL	Tue, Oct 22, 2019	77.45	77.48	73.86	74.92
4578	NASDAQ	OMCL	Mon, Oct 21, 2019	76.84	78.27	76.58	77.72
4577	NASDAQ	OMCL	Fri, Oct 18, 2019	75.87	77.07	74.48	76.07
4576	NASDAQ	OMCL	Thu, Oct 17, 2019	75.07	76.93	75.03	76.19
4575	NASDAQ	OMCL	Wed, Oct 16, 2019	74.17	75.26	73.88	74.86
4574	NASDAQ	OMCL	Tue, Oct 15, 2019	74.45	74.90	73.68	74.24
4573	NASDAQ	OMCL	Mon, Oct 14, 2019	73.89	74.49	73.28	73.82
4572	NASDAQ	OMCL	Fri, Oct 11, 2019	74.66	76.24	74.28	74.34
4571	NASDAQ	OMCL	Thu, Oct 10, 2019	73.40	73.97	72.64	73.86
4570	NASDAQ	OMCL	Wed, Oct 9, 2019	72.91	73.61	72.39	73.27
4569	NASDAQ	OMCL	Tue, Oct 8, 2019	72.11	73.41	71.36	72.54
4568	NASDAQ	OMCL	Mon, Oct 7, 2019	72.87	73.71	72.55	72.94
4567	NASDAQ	OMCL	Fri, Oct 4, 2019	72.85	73.73	71.75	73.20
4566	NASDAQ	OMCL	Thu, Oct 3, 2019	70.93	73.26	70.35	72.55
4565	NASDAQ	OMCL	Wed, Oct 2, 2019	71.90	72.15	69.92	70.93
4564	NASDAQ	OMCL	Tue, Oct 1, 2019	72.67	73.65	71.94	72.22
4563	NASDAQ	OMCL	Mon, Sep 30, 2019	71.48	73.19	70.57	72.27
4562	NASDAQ	OMCL	Fri, Sep 27, 2019	73.89	73.89	70.13	71.12
4561	NASDAQ	OMCL	Thu, Sep 26, 2019	73.89	74.57	72.84	73.12
4560	NASDAQ	OMCL	Wed, Sep 25, 2019	72.72	74.35	71.94	74.00
4559	NASDAQ	OMCL	Tue, Sep 24, 2019	74.15	74.80	72.06	72.75
4558	NASDAQ	OMCL	Mon, Sep 23, 2019	74.03	74.26	73.19	73.92
4557	NASDAQ	OMCL	Fri, Sep 20, 2019	73.51	74.55	73.02	74.41
4556	NASDAQ	OMCL	Thu, Sep 19, 2019	74.00	74.92	73.31	73.59
4555	NASDAQ	OMCL	Wed, Sep 18, 2019	74.54	74.77	72.98	73.64
4554	NASDAQ	OMCL	Tue, Sep 17, 2019	72.42	74.67	72.35	74.36
4553	NASDAQ	OMCL	Mon, Sep 16, 2019	72.85	74.40	72.26	72.41
4552	NASDAQ	OMCL	Fri, Sep 13, 2019	73.23	74.51	73.00	73.72
4551	NASDAQ	OMCL	Thu, Sep 12, 2019	74.98	75.66	71.97	72.79
4550	NASDAQ	OMCL	Wed, Sep 11, 2019	72.21	74.80	71.44	74.79
4549	NASDAQ	OMCL	Tue, Sep 10, 2019	71.41	73.64	70.92	72.06
4548	NASDAQ	OMCL	Mon, Sep 9, 2019	72.73	73.56	71.49	71.85
4547	NASDAQ	OMCL	Fri, Sep 6, 2019	72.25	73.80	71.85	72.81
4546	NASDAQ	OMCL	Thu, Sep 5, 2019	69.46	72.58	69.03	71.85
4545	NASDAQ	OMCL	Wed, Sep 4, 2019	70.85	70.85	68.54	68.86
4544	NASDAQ	OMCL	Tue, Sep 3, 2019	71.21	72.22	69.05	69.84
4543	NASDAQ	OMCL	Fri, Aug 30, 2019	72.13	72.90	71.06	71.80
4542	NASDAQ	OMCL	Thu, Aug 29, 2019	72.30	72.94	71.21	71.95
4541	NASDAQ	OMCL	Wed, Aug 28, 2019	70.36	71.95	69.40	71.87
4540	NASDAQ	OMCL	Tue, Aug 27, 2019	72.73	73.00	70.24	70.39
4539	NASDAQ	OMCL	Mon, Aug 26, 2019	71.28	72.64	70.78	72.00
4538	NASDAQ	OMCL	Fri, Aug 23, 2019	72.20	74.13	70.51	70.94
4537	NASDAQ	OMCL	Thu, Aug 22, 2019	71.33	73.28	70.63	72.55
4536	NASDAQ	OMCL	Wed, Aug 21, 2019	71.31	72.00	70.65	71.02
4535	NASDAQ	OMCL	Tue, Aug 20, 2019	70.47	71.40	70.12	70.69
4534	NASDAQ	OMCL	Mon, Aug 19, 2019	71.45	71.83	70.04	70.77
4533	NASDAQ	OMCL	Fri, Aug 16, 2019	70.18	71.11	70.00	70.50
4532	NASDAQ	OMCL	Thu, Aug 15, 2019	69.48	70.51	68.88	69.97
4531	NASDAQ	OMCL	Wed, Aug 14, 2019	70.08	70.40	68.86	69.17
4530	NASDAQ	OMCL	Tue, Aug 13, 2019	70.41	72.27	70.13	71.55
4529	NASDAQ	OMCL	Mon, Aug 12, 2019	69.87	72.06	69.70	70.60
4528	NASDAQ	OMCL	Fri, Aug 9, 2019	71.54	71.78	70.25	70.38
4527	NASDAQ	OMCL	Thu, Aug 8, 2019	69.94	72.53	68.69	72.06
4526	NASDAQ	OMCL	Wed, Aug 7, 2019	68.95	69.65	67.41	69.29
4525	NASDAQ	OMCL	Tue, Aug 6, 2019	69.75	71.13	68.61	69.62
4524	NASDAQ	OMCL	Mon, Aug 5, 2019	70.70	70.70	68.29	69.58
4523	NASDAQ	OMCL	Fri, Aug 2, 2019	73.38	73.66	70.37	71.29
4522	NASDAQ	OMCL	Thu, Aug 1, 2019	75.33	76.54	72.89	73.91
4521	NASDAQ	OMCL	Wed, Jul 31, 2019	74.70	76.45	73.21	75.21
4520	NASDAQ	OMCL	Tue, Jul 30, 2019	72.77	74.39	72.77	74.33
4519	NASDAQ	OMCL	Mon, Jul 29, 2019	74.98	77.23	73.45	73.59
4518	NASDAQ	OMCL	Fri, Jul 26, 2019	77.26	78.00	74.51	75.25
4517	NASDAQ	OMCL	Thu, Jul 25, 2019	70.12	71.12	69.40	70.67
4516	NASDAQ	OMCL	Wed, Jul 24, 2019	69.62	71.04	68.02	70.51
4515	NASDAQ	OMCL	Tue, Jul 23, 2019	68.76	70.37	67.35	70.01
4514	NASDAQ	OMCL	Mon, Jul 22, 2019	68.70	69.90	68.31	68.36
4513	NASDAQ	OMCL	Fri, Jul 19, 2019	69.49	69.67	68.37	68.68
4512	NASDAQ	OMCL	Thu, Jul 18, 2019	71.00	71.23	69.25	69.59
4511	NASDAQ	OMCL	Wed, Jul 17, 2019	71.19	72.67	71.17	71.30
4510	NASDAQ	OMCL	Tue, Jul 16, 2019	74.04	74.04	70.51	71.19
4509	NASDAQ	OMCL	Mon, Jul 15, 2019	71.45	75.38	70.25	74.23
4508	NASDAQ	OMCL	Fri, Jul 12, 2019	74.79	74.79	67.30	68.61
4507	NASDAQ	OMCL	Thu, Jul 11, 2019	86.27	86.59	72.27	75.11
4506	NASDAQ	OMCL	Wed, Jul 10, 2019	85.31	87.12	85.31	86.52
4505	NASDAQ	OMCL	Tue, Jul 9, 2019	85.31	85.53	83.70	84.94
4504	NASDAQ	OMCL	Mon, Jul 8, 2019	86.18	86.70	85.01	85.47
4503	NASDAQ	OMCL	Fri, Jul 5, 2019	85.82	86.79	85.00	86.28
4502	NASDAQ	OMCL	Wed, Jul 3, 2019	86.95	87.41	85.73	86.22
4501	NASDAQ	OMCL	Tue, Jul 2, 2019	88.45	88.59	85.51	86.52
4500	NASDAQ	OMCL	Mon, Jul 1, 2019	87.74	89.50	86.04	88.34
4499	NASDAQ	OMCL	Fri, Jun 28, 2019	86.20	86.79	84.66	86.03
4498	NASDAQ	OMCL	Thu, Jun 27, 2019	83.78	86.44	83.54	86.23
4497	NASDAQ	OMCL	Wed, Jun 26, 2019	86.46	87.07	83.01	83.79
4496	NASDAQ	OMCL	Tue, Jun 25, 2019	88.29	88.99	85.82	86.39
4495	NASDAQ	OMCL	Mon, Jun 24, 2019	92.44	92.48	87.16	87.88
4494	NASDAQ	OMCL	Fri, Jun 21, 2019	90.43	92.59	88.68	92.21
4493	NASDAQ	OMCL	Thu, Jun 20, 2019	87.08	91.22	87.00	90.73
4492	NASDAQ	OMCL	Wed, Jun 19, 2019	85.05	86.97	83.46	86.66
4491	NASDAQ	OMCL	Tue, Jun 18, 2019	82.74	85.70	82.48	84.68
4490	NASDAQ	OMCL	Mon, Jun 17, 2019	81.31	83.49	80.98	82.12
4489	NASDAQ	OMCL	Fri, Jun 14, 2019	82.58	83.49	80.94	81.03
4488	NASDAQ	OMCL	Thu, Jun 13, 2019	84.00	84.05	81.56	82.39
4487	NASDAQ	OMCL	Wed, Jun 12, 2019	83.48	83.95	82.40	83.44
4486	NASDAQ	OMCL	Tue, Jun 11, 2019	81.85	83.84	80.86	83.52
4485	NASDAQ	OMCL	Mon, Jun 10, 2019	80.21	82.14	80.21	81.40
4484	NASDAQ	OMCL	Fri, Jun 7, 2019	80.16	81.37	80.11	80.32
4483	NASDAQ	OMCL	Thu, Jun 6, 2019	81.73	82.10	79.97	80.14
4482	NASDAQ	OMCL	Wed, Jun 5, 2019	82.08	82.98	81.02	81.74
4481	NASDAQ	OMCL	Tue, Jun 4, 2019	80.47	81.78	80.03	81.72
4480	NASDAQ	OMCL	Mon, Jun 3, 2019	79.63	80.07	78.72	79.67
4479	NASDAQ	OMCL	Fri, May 31, 2019	78.73	79.94	78.47	79.45
4478	NASDAQ	OMCL	Thu, May 30, 2019	79.64	80.90	78.97	79.76
4477	NASDAQ	OMCL	Wed, May 29, 2019	80.32	80.46	78.38	79.29
4476	NASDAQ	OMCL	Tue, May 28, 2019	81.12	82.48	80.37	81.05
4475	NASDAQ	OMCL	Fri, May 24, 2019	80.04	81.26	79.72	81.10
4474	NASDAQ	OMCL	Thu, May 23, 2019	80.97	81.49	79.17	79.57
4473	NASDAQ	OMCL	Wed, May 22, 2019	81.33	81.94	79.82	81.75
4472	NASDAQ	OMCL	Tue, May 21, 2019	80.66	82.24	80.10	81.78
4471	NASDAQ	OMCL	Mon, May 20, 2019	79.99	81.06	79.23	80.25
4470	NASDAQ	OMCL	Fri, May 17, 2019	80.42	81.14	79.92	80.23
4469	NASDAQ	OMCL	Thu, May 16, 2019	82.03	82.68	80.83	81.18
4468	NASDAQ	OMCL	Wed, May 15, 2019	81.36	82.47	80.91	81.95
4467	NASDAQ	OMCL	Tue, May 14, 2019	80.05	82.09	79.88	81.92
4466	NASDAQ	OMCL	Mon, May 13, 2019	81.20	81.38	79.56	80.01
4465	NASDAQ	OMCL	Fri, May 10, 2019	81.64	82.63	80.55	82.41
4464	NASDAQ	OMCL	Thu, May 9, 2019	81.51	82.66	80.78	81.79
4463	NASDAQ	OMCL	Wed, May 8, 2019	81.62	83.41	81.16	82.29
4462	NASDAQ	OMCL	Tue, May 7, 2019	83.11	83.94	80.51	81.62
4461	NASDAQ	OMCL	Mon, May 6, 2019	81.76	83.98	80.46	83.79
4460	NASDAQ	OMCL	Fri, May 3, 2019	82.00	84.41	81.65	83.07
4459	NASDAQ	OMCL	Thu, May 2, 2019	80.05	81.97	79.63	81.86
4458	NASDAQ	OMCL	Wed, May 1, 2019	80.55	81.25	79.34	80.49
4457	NASDAQ	OMCL	Tue, Apr 30, 2019	80.99	81.84	78.98	80.36
4456	NASDAQ	OMCL	Mon, Apr 29, 2019	78.27	81.51	76.80	81.03
4455	NASDAQ	OMCL	Fri, Apr 26, 2019	80.05	82.65	76.93	78.00
4454	NASDAQ	OMCL	Thu, Apr 25, 2019	76.77	79.08	75.91	77.37
4453	NASDAQ	OMCL	Wed, Apr 24, 2019	75.29	79.37	75.02	77.45
4452	NASDAQ	OMCL	Tue, Apr 23, 2019	72.88	75.88	72.58	75.29
4451	NASDAQ	OMCL	Mon, Apr 22, 2019	71.49	72.30	70.83	72.10
4450	NASDAQ	OMCL	Thu, Apr 18, 2019	71.53	72.91	70.39	71.38
4449	NASDAQ	OMCL	Wed, Apr 17, 2019	77.64	77.64	70.06	71.67
4448	NASDAQ	OMCL	Tue, Apr 16, 2019	81.40	81.98	77.43	77.81
4447	NASDAQ	OMCL	Mon, Apr 15, 2019	81.78	82.31	80.20	80.96
4446	NASDAQ	OMCL	Fri, Apr 12, 2019	81.73	82.41	81.08	81.71
4445	NASDAQ	OMCL	Thu, Apr 11, 2019	82.26	82.70	81.35	81.42
4444	NASDAQ	OMCL	Wed, Apr 10, 2019	80.87	82.05	80.69	82.02
4443	NASDAQ	OMCL	Tue, Apr 9, 2019	80.82	81.49	80.41	80.85
4442	NASDAQ	OMCL	Mon, Apr 8, 2019	80.30	81.12	79.42	80.69
4441	NASDAQ	OMCL	Fri, Apr 5, 2019	80.46	81.77	79.57	80.76
4440	NASDAQ	OMCL	Thu, Apr 4, 2019	80.65	80.88	78.89	79.97
4439	NASDAQ	OMCL	Wed, Apr 3, 2019	80.46	81.73	80.29	80.41
4438	NASDAQ	OMCL	Tue, Apr 2, 2019	80.18	81.15	79.63	79.88
4437	NASDAQ	OMCL	Mon, Apr 1, 2019	81.32	81.60	79.11	80.22
4436	NASDAQ	OMCL	Fri, Mar 29, 2019	80.71	81.34	79.63	80.84
4435	NASDAQ	OMCL	Thu, Mar 28, 2019	80.25	81.29	79.59	80.24
4434	NASDAQ	OMCL	Wed, Mar 27, 2019	80.43	81.53	78.41	80.06
4433	NASDAQ	OMCL	Tue, Mar 26, 2019	80.32	82.03	79.77	80.72
4432	NASDAQ	OMCL	Mon, Mar 25, 2019	79.70	80.11	77.87	79.75
4431	NASDAQ	OMCL	Fri, Mar 22, 2019	84.27	84.82	79.87	79.97
4430	NASDAQ	OMCL	Thu, Mar 21, 2019	82.33	84.95	81.82	84.77
4429	NASDAQ	OMCL	Wed, Mar 20, 2019	84.32	85.23	82.71	82.78
4428	NASDAQ	OMCL	Tue, Mar 19, 2019	83.70	85.34	82.40	84.45
4427	NASDAQ	OMCL	Mon, Mar 18, 2019	84.77	85.21	82.61	83.31
4426	NASDAQ	OMCL	Fri, Mar 15, 2019	84.58	85.06	83.85	84.74
4425	NASDAQ	OMCL	Thu, Mar 14, 2019	84.47	85.66	84.28	84.60
4424	NASDAQ	OMCL	Wed, Mar 13, 2019	84.08	85.53	83.87	84.91
4423	NASDAQ	OMCL	Tue, Mar 12, 2019	83.96	84.71	83.02	83.95
4422	NASDAQ	OMCL	Mon, Mar 11, 2019	83.00	84.18	82.05	83.98
4421	NASDAQ	OMCL	Fri, Mar 8, 2019	81.99	83.37	80.74	83.35
4420	NASDAQ	OMCL	Thu, Mar 7, 2019	81.68	83.29	81.26	82.30
4419	NASDAQ	OMCL	Wed, Mar 6, 2019	84.43	84.43	81.31	81.69
4418	NASDAQ	OMCL	Tue, Mar 5, 2019	84.87	85.54	83.53	84.27
4417	NASDAQ	OMCL	Mon, Mar 4, 2019	85.84	86.87	84.02	84.88
4416	NASDAQ	OMCL	Fri, Mar 1, 2019	85.32	85.83	84.34	85.23
4415	NASDAQ	OMCL	Thu, Feb 28, 2019	83.64	85.39	83.02	84.95
4414	NASDAQ	OMCL	Wed, Feb 27, 2019	83.19	84.44	83.19	83.99
4413	NASDAQ	OMCL	Tue, Feb 26, 2019	83.88	84.33	82.69	83.50
4412	NASDAQ	OMCL	Mon, Feb 25, 2019	85.70	85.79	83.20	84.24
4411	NASDAQ	OMCL	Fri, Feb 22, 2019	85.40	86.22	84.70	86.19
4410	NASDAQ	OMCL	Thu, Feb 21, 2019	84.15	85.39	83.75	85.17
4409	NASDAQ	OMCL	Wed, Feb 20, 2019	82.96	84.17	82.53	84.15
4408	NASDAQ	OMCL	Tue, Feb 19, 2019	81.84	83.35	81.18	83.00
4407	NASDAQ	OMCL	Fri, Feb 15, 2019	80.69	82.95	80.68	82.52
4406	NASDAQ	OMCL	Thu, Feb 14, 2019	78.37	81.20	78.07	80.50
4405	NASDAQ	OMCL	Wed, Feb 13, 2019	79.20	79.52	77.05	78.91
4404	NASDAQ	OMCL	Tue, Feb 12, 2019	78.55	79.81	77.85	78.81
4403	NASDAQ	OMCL	Mon, Feb 11, 2019	77.32	80.35	76.88	79.05
4402	NASDAQ	OMCL	Fri, Feb 8, 2019	70.77	77.39	68.08	76.80
4401	NASDAQ	OMCL	Thu, Feb 7, 2019	64.03	66.32	62.98	65.15
4400	NASDAQ	OMCL	Wed, Feb 6, 2019	66.39	66.40	64.81	65.14
4399	NASDAQ	OMCL	Tue, Feb 5, 2019	67.07	68.42	66.22	66.51
4398	NASDAQ	OMCL	Mon, Feb 4, 2019	64.26	66.66	63.88	66.61
4397	NASDAQ	OMCL	Fri, Feb 1, 2019	65.50	65.79	63.68	64.44
4396	NASDAQ	OMCL	Thu, Jan 31, 2019	62.92	66.22	62.92	65.13
4395	NASDAQ	OMCL	Wed, Jan 30, 2019	63.34	63.61	62.40	63.00
4394	NASDAQ	OMCL	Tue, Jan 29, 2019	63.94	64.35	62.46	62.84
4393	NASDAQ	OMCL	Mon, Jan 28, 2019	65.53	65.62	63.62	63.92
4392	NASDAQ	OMCL	Fri, Jan 25, 2019	65.08	66.33	64.83	66.07
4391	NASDAQ	OMCL	Thu, Jan 24, 2019	64.46	64.97	64.01	64.68
4390	NASDAQ	OMCL	Wed, Jan 23, 2019	65.64	65.94	64.00	64.40
4389	NASDAQ	OMCL	Tue, Jan 22, 2019	67.06	67.34	64.60	65.40
4388	NASDAQ	OMCL	Fri, Jan 18, 2019	66.75	67.80	65.66	67.61
4387	NASDAQ	OMCL	Thu, Jan 17, 2019	66.05	66.74	66.03	66.52
4386	NASDAQ	OMCL	Wed, Jan 16, 2019	66.48	67.08	65.70	66.31
4385	NASDAQ	OMCL	Tue, Jan 15, 2019	64.63	66.73	64.63	66.47
4384	NASDAQ	OMCL	Mon, Jan 14, 2019	64.18	65.13	63.58	64.63
4383	NASDAQ	OMCL	Fri, Jan 11, 2019	64.92	65.75	64.00	64.43
4382	NASDAQ	OMCL	Thu, Jan 10, 2019	64.09	65.63	63.35	65.28
4381	NASDAQ	OMCL	Wed, Jan 9, 2019	63.99	65.36	63.94	64.63
4380	NASDAQ	OMCL	Tue, Jan 8, 2019	61.82	64.29	61.62	63.78
4379	NASDAQ	OMCL	Mon, Jan 7, 2019	60.39	62.36	60.23	61.46
4378	NASDAQ	OMCL	Fri, Jan 4, 2019	59.75	61.80	58.88	60.50
4377	NASDAQ	OMCL	Thu, Jan 3, 2019	59.28	59.80	57.81	58.88
4376	NASDAQ	OMCL	Wed, Jan 2, 2019	60.26	60.85	59.32	59.95
4375	NASDAQ	OMCL	Mon, Dec 31, 2018	61.03	61.73	60.27	61.24
4374	NASDAQ	OMCL	Fri, Dec 28, 2018	60.19	61.72	59.85	60.48
4373	NASDAQ	OMCL	Thu, Dec 27, 2018	58.76	60.22	57.69	60.22
4372	NASDAQ	OMCL	Wed, Dec 26, 2018	57.46	59.53	57.02	59.39
4371	NASDAQ	OMCL	Mon, Dec 24, 2018	57.84	58.51	56.96	56.97
4370	NASDAQ	OMCL	Fri, Dec 21, 2018	60.62	61.29	58.20	58.42
4369	NASDAQ	OMCL	Thu, Dec 20, 2018	61.92	62.02	59.46	60.59
4368	NASDAQ	OMCL	Wed, Dec 19, 2018	63.80	64.11	61.03	61.93
4367	NASDAQ	OMCL	Tue, Dec 18, 2018	64.15	64.76	63.08	63.75
4366	NASDAQ	OMCL	Mon, Dec 17, 2018	66.07	66.27	62.86	63.63
4365	NASDAQ	OMCL	Fri, Dec 14, 2018	68.89	68.89	65.79	66.28
4364	NASDAQ	OMCL	Thu, Dec 13, 2018	70.78	71.21	69.21	69.29
4363	NASDAQ	OMCL	Wed, Dec 12, 2018	70.71	71.52	70.19	70.34
4362	NASDAQ	OMCL	Tue, Dec 11, 2018	71.26	71.86	69.75	69.89
4361	NASDAQ	OMCL	Mon, Dec 10, 2018	69.78	71.53	69.20	70.55
4360	NASDAQ	OMCL	Fri, Dec 7, 2018	71.00	72.76	68.95	69.83
4359	NASDAQ	OMCL	Thu, Dec 6, 2018	73.67	75.20	69.30	70.59
4358	NASDAQ	OMCL	Tue, Dec 4, 2018	76.40	76.62	74.49	74.72
4357	NASDAQ	OMCL	Mon, Dec 3, 2018	78.68	79.48	75.47	76.46
4356	NASDAQ	OMCL	Fri, Nov 30, 2018	76.10	77.75	75.80	77.23
4355	NASDAQ	OMCL	Thu, Nov 29, 2018	76.26	77.27	75.61	75.93
4354	NASDAQ	OMCL	Wed, Nov 28, 2018	73.53	77.00	72.66	76.24
4353	NASDAQ	OMCL	Tue, Nov 27, 2018	72.50	73.62	71.68	72.99
4352	NASDAQ	OMCL	Mon, Nov 26, 2018	72.94	73.98	70.76	72.75
4351	NASDAQ	OMCL	Fri, Nov 23, 2018	70.01	72.77	70.01	72.25
4350	NASDAQ	OMCL	Wed, Nov 21, 2018	71.64	72.04	70.34	70.67
4349	NASDAQ	OMCL	Tue, Nov 20, 2018	70.69	71.94	70.13	71.10
4348	NASDAQ	OMCL	Mon, Nov 19, 2018	72.54	73.80	71.12	71.73
4347	NASDAQ	OMCL	Fri, Nov 16, 2018	70.30	73.13	69.92	72.82
4346	NASDAQ	OMCL	Thu, Nov 15, 2018	68.97	71.46	68.09	70.95
4345	NASDAQ	OMCL	Wed, Nov 14, 2018	70.49	70.73	68.82	69.19
4344	NASDAQ	OMCL	Tue, Nov 13, 2018	70.72	70.87	69.08	69.89
4343	NASDAQ	OMCL	Mon, Nov 12, 2018	71.45	71.85	70.24	70.41
4342	NASDAQ	OMCL	Fri, Nov 9, 2018	72.91	72.91	70.56	71.80
4341	NASDAQ	OMCL	Thu, Nov 8, 2018	72.80	74.16	72.67	73.35
4340	NASDAQ	OMCL	Wed, Nov 7, 2018	70.00	73.23	69.57	73.02
4339	NASDAQ	OMCL	Tue, Nov 6, 2018	68.87	69.95	68.87	69.70
4338	NASDAQ	OMCL	Mon, Nov 5, 2018	69.46	69.73	67.39	69.09
4337	NASDAQ	OMCL	Fri, Nov 2, 2018	70.32	71.13	68.63	69.24
4336	NASDAQ	OMCL	Thu, Nov 1, 2018	70.67	71.30	69.63	69.68
4335	NASDAQ	OMCL	Wed, Oct 31, 2018	70.30	72.50	70.30	70.70
4334	NASDAQ	OMCL	Tue, Oct 30, 2018	67.44	70.23	67.26	70.04
4333	NASDAQ	OMCL	Mon, Oct 29, 2018	65.46	69.54	64.99	67.45
4332	NASDAQ	OMCL	Fri, Oct 26, 2018	61.18	67.15	59.99	64.50
4331	NASDAQ	OMCL	Thu, Oct 25, 2018	61.13	62.68	60.85	61.51
4330	NASDAQ	OMCL	Wed, Oct 24, 2018	63.42	63.81	60.74	60.82
4329	NASDAQ	OMCL	Tue, Oct 23, 2018	62.72	63.98	59.40	63.53
4328	NASDAQ	OMCL	Mon, Oct 22, 2018	63.88	64.28	63.25	63.49
4327	NASDAQ	OMCL	Fri, Oct 19, 2018	64.62	65.26	62.98	63.12
4326	NASDAQ	OMCL	Thu, Oct 18, 2018	65.24	65.43	64.18	64.62
4325	NASDAQ	OMCL	Wed, Oct 17, 2018	65.95	66.07	64.67	65.27
4324	NASDAQ	OMCL	Tue, Oct 16, 2018	65.00	66.25	64.58	65.93
4323	NASDAQ	OMCL	Mon, Oct 15, 2018	63.27	65.36	62.62	64.73
4322	NASDAQ	OMCL	Fri, Oct 12, 2018	63.29	63.64	62.26	63.39
4321	NASDAQ	OMCL	Thu, Oct 11, 2018	63.27	64.45	62.22	62.24
4320	NASDAQ	OMCL	Wed, Oct 10, 2018	66.02	66.02	63.53	63.65
4319	NASDAQ	OMCL	Tue, Oct 9, 2018	65.61	66.54	65.18	66.25
4318	NASDAQ	OMCL	Mon, Oct 8, 2018	67.48	67.48	64.94	65.87
4317	NASDAQ	OMCL	Fri, Oct 5, 2018	68.14	68.82	67.03	67.47
4316	NASDAQ	OMCL	Thu, Oct 4, 2018	68.51	68.57	67.24	67.63
4315	NASDAQ	OMCL	Wed, Oct 3, 2018	69.90	69.90	68.23	68.53
4314	NASDAQ	OMCL	Tue, Oct 2, 2018	70.01	70.52	69.58	69.69
4313	NASDAQ	OMCL	Mon, Oct 1, 2018	71.90	72.10	69.87	70.23
4312	NASDAQ	OMCL	Fri, Sep 28, 2018	71.60	73.00	71.00	71.90
4311	NASDAQ	OMCL	Thu, Sep 27, 2018	70.00	72.50	69.60	71.90
4310	NASDAQ	OMCL	Wed, Sep 26, 2018	70.25	70.58	69.15	70.00
4309	NASDAQ	OMCL	Tue, Sep 25, 2018	70.20	70.60	69.65	70.20
4308	NASDAQ	OMCL	Mon, Sep 24, 2018	69.95	70.90	69.15	70.10
4307	NASDAQ	OMCL	Fri, Sep 21, 2018	69.55	70.50	69.10	70.00
4306	NASDAQ	OMCL	Thu, Sep 20, 2018	69.00	69.90	68.90	69.45
4305	NASDAQ	OMCL	Wed, Sep 19, 2018	68.95	69.15	68.15	68.70
4304	NASDAQ	OMCL	Tue, Sep 18, 2018	69.05	69.45	68.70	68.95
4303	NASDAQ	OMCL	Mon, Sep 17, 2018	71.90	71.95	68.60	68.85
4302	NASDAQ	OMCL	Fri, Sep 14, 2018	70.20	71.10	69.60	70.25
4301	NASDAQ	OMCL	Thu, Sep 13, 2018	68.85	70.35	68.80	70.25
4300	NASDAQ	OMCL	Wed, Sep 12, 2018	69.25	69.80	67.90	68.50
4299	NASDAQ	OMCL	Tue, Sep 11, 2018	67.75	69.50	67.75	69.40
4298	NASDAQ	OMCL	Mon, Sep 10, 2018	68.85	69.40	67.85	68.10
4297	NASDAQ	OMCL	Fri, Sep 7, 2018	70.55	70.70	68.10	68.55
4296	NASDAQ	OMCL	Thu, Sep 6, 2018	71.35	73.00	70.45	70.55
4295	NASDAQ	OMCL	Wed, Sep 5, 2018	69.80	71.20	68.30	71.10
4294	NASDAQ	OMCL	Tue, Sep 4, 2018	68.45	69.93	68.15	69.75
4293	NASDAQ	OMCL	Fri, Aug 31, 2018	68.00	68.85	67.20	68.75
4292	NASDAQ	OMCL	Thu, Aug 30, 2018	67.30	69.40	67.15	68.00
4291	NASDAQ	OMCL	Wed, Aug 29, 2018	66.85	67.55	65.95	67.25
4290	NASDAQ	OMCL	Tue, Aug 28, 2018	68.30	68.45	66.55	66.75
4289	NASDAQ	OMCL	Mon, Aug 27, 2018	68.40	68.60	67.90	68.20
4288	NASDAQ	OMCL	Fri, Aug 24, 2018	67.55	68.80	67.55	68.20
4287	NASDAQ	OMCL	Thu, Aug 23, 2018	66.90	68.20	66.75	67.55
4286	NASDAQ	OMCL	Wed, Aug 22, 2018	66.00	66.95	65.65	66.85
4285	NASDAQ	OMCL	Tue, Aug 21, 2018	64.50	66.45	64.50	66.30
4284	NASDAQ	OMCL	Mon, Aug 20, 2018	64.55	64.95	63.70	64.35
4283	NASDAQ	OMCL	Fri, Aug 17, 2018	63.95	64.95	63.40	64.60
4282	NASDAQ	OMCL	Thu, Aug 16, 2018	63.55	64.40	62.00	64.10
4281	NASDAQ	OMCL	Wed, Aug 15, 2018	63.80	64.45	63.01	63.75
4280	NASDAQ	OMCL	Tue, Aug 14, 2018	63.25	65.00	62.70	63.90
4279	NASDAQ	OMCL	Mon, Aug 13, 2018	64.10	64.40	62.65	62.90
4278	NASDAQ	OMCL	Fri, Aug 10, 2018	64.40	65.55	63.50	63.90
4277	NASDAQ	OMCL	Thu, Aug 9, 2018	63.65	64.95	63.55	64.60
4276	NASDAQ	OMCL	Wed, Aug 8, 2018	62.75	63.95	61.70	63.70
4275	NASDAQ	OMCL	Tue, Aug 7, 2018	62.05	63.95	61.70	62.75
4274	NASDAQ	OMCL	Mon, Aug 6, 2018	60.25	62.20	59.84	61.80
4273	NASDAQ	OMCL	Fri, Aug 3, 2018	59.35	60.80	58.01	60.00
4272	NASDAQ	OMCL	Thu, Aug 2, 2018	57.95	59.75	57.80	59.10
4271	NASDAQ	OMCL	Wed, Aug 1, 2018	59.65	59.90	58.00	58.55
4270	NASDAQ	OMCL	Tue, Jul 31, 2018	58.55	59.55	57.25	59.50
4269	NASDAQ	OMCL	Mon, Jul 30, 2018	60.30	60.33	57.85	58.50
4268	NASDAQ	OMCL	Fri, Jul 27, 2018	58.00	63.45	56.50	59.85
4267	NASDAQ	OMCL	Thu, Jul 26, 2018	52.65	54.65	52.65	54.00
4266	NASDAQ	OMCL	Wed, Jul 25, 2018	52.80	53.10	52.20	52.65
4265	NASDAQ	OMCL	Tue, Jul 24, 2018	55.85	55.85	52.60	52.75
4264	NASDAQ	OMCL	Mon, Jul 23, 2018	54.90	56.20	54.30	55.60
4263	NASDAQ	OMCL	Fri, Jul 20, 2018	54.55	55.40	54.00	55.10
4262	NASDAQ	OMCL	Thu, Jul 19, 2018	54.20	55.00	53.95	54.60
4261	NASDAQ	OMCL	Wed, Jul 18, 2018	54.30	54.38	53.85	54.25
4260	NASDAQ	OMCL	Tue, Jul 17, 2018	53.25	54.65	53.25	54.45
4259	NASDAQ	OMCL	Mon, Jul 16, 2018	53.75	53.75	52.70	53.30
4258	NASDAQ	OMCL	Fri, Jul 13, 2018	53.95	54.25	53.55	53.75
4257	NASDAQ	OMCL	Thu, Jul 12, 2018	53.95	54.00	52.20	53.75
4256	NASDAQ	OMCL	Wed, Jul 11, 2018	54.45	55.00	53.30	53.65
4255	NASDAQ	OMCL	Tue, Jul 10, 2018	56.55	56.55	54.25	54.60
4254	NASDAQ	OMCL	Mon, Jul 9, 2018	56.80	57.70	56.15	56.40
4253	NASDAQ	OMCL	Fri, Jul 6, 2018	55.05	57.20	54.88	56.70
4252	NASDAQ	OMCL	Thu, Jul 5, 2018	53.90	55.20	53.75	55.00
4251	NASDAQ	OMCL	Tue, Jul 3, 2018	52.85	53.85	52.80	53.65
4250	NASDAQ	OMCL	Mon, Jul 2, 2018	52.10	52.90	51.75	52.80
4249	NASDAQ	OMCL	Fri, Jun 29, 2018	53.00	53.65	52.45	52.45
4248	NASDAQ	OMCL	Thu, Jun 28, 2018	52.00	52.75	51.55	52.60
4247	NASDAQ	OMCL	Wed, Jun 27, 2018	52.85	52.85	52.00	52.05
4246	NASDAQ	OMCL	Tue, Jun 26, 2018	52.25	53.05	52.10	52.90
4245	NASDAQ	OMCL	Mon, Jun 25, 2018	52.10	52.45	51.40	52.30
4244	NASDAQ	OMCL	Fri, Jun 22, 2018	52.35	52.55	49.45	52.45
4243	NASDAQ	OMCL	Thu, Jun 21, 2018	53.10	53.65	51.65	52.05
4242	NASDAQ	OMCL	Wed, Jun 20, 2018	52.55	53.75	52.54	53.05
4241	NASDAQ	OMCL	Tue, Jun 19, 2018	51.45	52.90	51.15	52.60
4240	NASDAQ	OMCL	Mon, Jun 18, 2018	51.60	52.00	51.10	51.75
4239	NASDAQ	OMCL	Fri, Jun 15, 2018	50.65	51.95	49.61	51.80
4238	NASDAQ	OMCL	Thu, Jun 14, 2018	50.85	51.15	50.35	50.95
4237	NASDAQ	OMCL	Wed, Jun 13, 2018	50.90	51.05	50.50	50.65
4236	NASDAQ	OMCL	Tue, Jun 12, 2018	50.50	50.90	49.80	50.85
4235	NASDAQ	OMCL	Mon, Jun 11, 2018	50.15	50.70	50.05	50.45
4234	NASDAQ	OMCL	Fri, Jun 8, 2018	49.65	50.70	49.65	50.15
4233	NASDAQ	OMCL	Thu, Jun 7, 2018	49.55	50.00	49.50	49.75
4232	NASDAQ	OMCL	Wed, Jun 6, 2018	50.00	50.05	49.25	49.70
4231	NASDAQ	OMCL	Tue, Jun 5, 2018	49.00	50.65	49.00	49.85
4230	NASDAQ	OMCL	Mon, Jun 4, 2018	47.75	49.00	47.60	48.95
4229	NASDAQ	OMCL	Fri, Jun 1, 2018	46.85	47.95	46.85	47.75
4228	NASDAQ	OMCL	Thu, May 31, 2018	46.50	46.80	45.80	46.55
4227	NASDAQ	OMCL	Wed, May 30, 2018	45.65	47.15	45.40	46.65
4226	NASDAQ	OMCL	Tue, May 29, 2018	45.70	46.20	45.15	45.55
4225	NASDAQ	OMCL	Fri, May 25, 2018	45.70	46.35	45.65	45.85
4224	NASDAQ	OMCL	Thu, May 24, 2018	45.80	45.95	45.30	45.65
4223	NASDAQ	OMCL	Wed, May 23, 2018	45.55	46.00	45.45	45.70
4222	NASDAQ	OMCL	Tue, May 22, 2018	46.45	46.50	45.55	45.85
4221	NASDAQ	OMCL	Mon, May 21, 2018	46.25	46.55	46.10	46.40
4220	NASDAQ	OMCL	Fri, May 18, 2018	46.40	46.40	45.95	46.20
4219	NASDAQ	OMCL	Thu, May 17, 2018	46.25	46.45	45.85	46.20
4218	NASDAQ	OMCL	Wed, May 16, 2018	46.75	46.75	45.85	46.05
4217	NASDAQ	OMCL	Tue, May 15, 2018	46.80	46.80	46.15	46.60
4216	NASDAQ	OMCL	Mon, May 14, 2018	47.65	47.95	47.00	47.10
4215	NASDAQ	OMCL	Fri, May 11, 2018	47.45	47.70	47.05	47.65
4214	NASDAQ	OMCL	Thu, May 10, 2018	46.65	47.98	46.65	47.60
4213	NASDAQ	OMCL	Wed, May 9, 2018	46.35	46.80	45.50	46.65
4212	NASDAQ	OMCL	Tue, May 8, 2018	45.60	46.80	45.53	46.35
4211	NASDAQ	OMCL	Mon, May 7, 2018	44.95	45.90	44.85	45.80
4210	NASDAQ	OMCL	Fri, May 4, 2018	43.80	45.05	43.70	44.80
4209	NASDAQ	OMCL	Thu, May 3, 2018	44.40	44.45	43.55	44.05
4208	NASDAQ	OMCL	Wed, May 2, 2018	43.50	44.70	42.80	44.65
4207	NASDAQ	OMCL	Tue, May 1, 2018	43.05	43.75	42.01	43.50
4206	NASDAQ	OMCL	Mon, Apr 30, 2018	44.30	44.45	42.65	43.10
4205	NASDAQ	OMCL	Fri, Apr 27, 2018	45.30	45.50	43.65	44.25
4204	NASDAQ	OMCL	Thu, Apr 26, 2018	43.95	44.95	43.25	44.50
4203	NASDAQ	OMCL	Wed, Apr 25, 2018	43.10	43.60	42.35	43.55
4202	NASDAQ	OMCL	Tue, Apr 24, 2018	43.95	44.00	42.60	43.15
4201	NASDAQ	OMCL	Mon, Apr 23, 2018	43.50	44.05	43.28	43.80
4200	NASDAQ	OMCL	Fri, Apr 20, 2018	43.70	43.75	42.88	43.30
4199	NASDAQ	OMCL	Thu, Apr 19, 2018	44.25	44.55	43.65	43.90
4198	NASDAQ	OMCL	Wed, Apr 18, 2018	44.45	45.20	44.25	44.45
4197	NASDAQ	OMCL	Tue, Apr 17, 2018	45.25	45.25	44.20	44.35
4196	NASDAQ	OMCL	Mon, Apr 16, 2018	45.10	45.40	44.65	45.00
4195	NASDAQ	OMCL	Fri, Apr 13, 2018	45.50	45.65	43.10	44.75
4194	NASDAQ	OMCL	Thu, Apr 12, 2018	45.40	46.15	44.50	45.20
4193	NASDAQ	OMCL	Wed, Apr 11, 2018	44.75	45.55	42.39	45.10
4192	NASDAQ	OMCL	Tue, Apr 10, 2018	44.40	45.30	43.90	45.10
4191	NASDAQ	OMCL	Mon, Apr 9, 2018	44.30	44.35	43.70	43.90
4190	NASDAQ	OMCL	Fri, Apr 6, 2018	43.80	44.30	43.65	43.95
4189	NASDAQ	OMCL	Thu, Apr 5, 2018	43.70	44.25	42.86	44.10
4188	NASDAQ	OMCL	Wed, Apr 4, 2018	41.95	43.70	41.95	43.45
4187	NASDAQ	OMCL	Tue, Apr 3, 2018	42.45	42.70	41.59	42.35
4186	NASDAQ	OMCL	Mon, Apr 2, 2018	43.25	43.30	41.65	42.20
4185	NASDAQ	OMCL	Thu, Mar 29, 2018	42.55	43.90	42.35	43.40
4184	NASDAQ	OMCL	Wed, Mar 28, 2018	42.60	42.65	41.95	42.30
4183	NASDAQ	OMCL	Tue, Mar 27, 2018	43.00	43.40	42.30	42.45
4182	NASDAQ	OMCL	Mon, Mar 26, 2018	42.95	43.15	42.00	42.90
4181	NASDAQ	OMCL	Fri, Mar 23, 2018	42.30	42.75	42.00	42.15
4180	NASDAQ	OMCL	Thu, Mar 22, 2018	42.45	43.05	42.08	42.20
4179	NASDAQ	OMCL	Wed, Mar 21, 2018	42.95	43.30	42.65	42.90
4178	NASDAQ	OMCL	Tue, Mar 20, 2018	43.30	43.60	42.50	42.95
4177	NASDAQ	OMCL	Mon, Mar 19, 2018	43.95	44.15	42.45	43.35
4176	NASDAQ	OMCL	Fri, Mar 16, 2018	44.15	44.35	43.60	44.30
4175	NASDAQ	OMCL	Thu, Mar 15, 2018	44.10	44.70	44.10	44.25
4174	NASDAQ	OMCL	Wed, Mar 14, 2018	44.85	44.85	43.65	44.10
4173	NASDAQ	OMCL	Tue, Mar 13, 2018	45.75	45.75	44.40	44.55
4172	NASDAQ	OMCL	Mon, Mar 12, 2018	44.35	45.70	44.25	45.55
4171	NASDAQ	OMCL	Fri, Mar 9, 2018	43.95	44.77	43.05	44.40
4170	NASDAQ	OMCL	Thu, Mar 8, 2018	44.50	44.70	43.50	43.70
4169	NASDAQ	OMCL	Wed, Mar 7, 2018	44.30	44.95	44.30	44.45
4168	NASDAQ	OMCL	Tue, Mar 6, 2018	44.05	44.95	43.75	44.75
4167	NASDAQ	OMCL	Mon, Mar 5, 2018	42.55	44.05	42.50	43.90
4166	NASDAQ	OMCL	Fri, Mar 2, 2018	42.10	42.90	41.90	42.70
4165	NASDAQ	OMCL	Thu, Mar 1, 2018	43.75	44.15	41.25	42.45
4164	NASDAQ	OMCL	Wed, Feb 28, 2018	45.10	45.50	43.60	43.65
4163	NASDAQ	OMCL	Tue, Feb 27, 2018	45.25	45.50	44.80	44.80
4162	NASDAQ	OMCL	Mon, Feb 26, 2018	44.20	45.30	44.15	45.10
4161	NASDAQ	OMCL	Fri, Feb 23, 2018	44.60	44.75	44.15	44.20
4160	NASDAQ	OMCL	Thu, Feb 22, 2018	43.60	44.65	43.60	44.20
4159	NASDAQ	OMCL	Wed, Feb 21, 2018	43.80	44.45	43.55	43.55
4158	NASDAQ	OMCL	Tue, Feb 20, 2018	43.65	44.75	43.55	43.85
4157	NASDAQ	OMCL	Fri, Feb 16, 2018	44.00	44.58	43.41	44.05
4156	NASDAQ	OMCL	Thu, Feb 15, 2018	43.40	44.35	43.10	44.25
4155	NASDAQ	OMCL	Wed, Feb 14, 2018	41.90	43.20	41.60	43.00
4154	NASDAQ	OMCL	Tue, Feb 13, 2018	41.55	42.40	41.00	42.00
4153	NASDAQ	OMCL	Mon, Feb 12, 2018	41.15	42.25	40.35	42.00
4152	NASDAQ	OMCL	Fri, Feb 9, 2018	40.40	41.40	39.75	41.00
4151	NASDAQ	OMCL	Thu, Feb 8, 2018	42.65	43.50	40.10	40.10
4150	NASDAQ	OMCL	Wed, Feb 7, 2018	43.90	44.30	42.60	42.70
4149	NASDAQ	OMCL	Tue, Feb 6, 2018	43.20	44.45	42.45	44.25
4148	NASDAQ	OMCL	Mon, Feb 5, 2018	45.45	45.90	44.05	44.08
4147	NASDAQ	OMCL	Fri, Feb 2, 2018	45.00	46.50	42.75	46.00
4146	NASDAQ	OMCL	Thu, Feb 1, 2018	48.55	49.20	48.40	48.90
4145	NASDAQ	OMCL	Wed, Jan 31, 2018	49.80	49.90	48.45	49.05
4144	NASDAQ	OMCL	Tue, Jan 30, 2018	50.20	50.70	49.35	49.40
4143	NASDAQ	OMCL	Mon, Jan 29, 2018	52.20	52.20	50.45	50.80
4142	NASDAQ	OMCL	Fri, Jan 26, 2018	51.70	52.65	51.25	52.45
4141	NASDAQ	OMCL	Thu, Jan 25, 2018	51.35	52.15	51.25	51.50
4140	NASDAQ	OMCL	Wed, Jan 24, 2018	52.25	52.35	51.00	51.05
4139	NASDAQ	OMCL	Tue, Jan 23, 2018	51.40	52.20	51.15	51.90
4138	NASDAQ	OMCL	Mon, Jan 22, 2018	51.45	51.70	50.90	51.50
4137	NASDAQ	OMCL	Fri, Jan 19, 2018	50.50	51.70	50.30	51.70
4136	NASDAQ	OMCL	Thu, Jan 18, 2018	50.90	51.55	50.55	50.55
4135	NASDAQ	OMCL	Wed, Jan 17, 2018	50.55	51.35	49.70	50.90
4134	NASDAQ	OMCL	Tue, Jan 16, 2018	51.05	51.20	50.15	50.40
4133	NASDAQ	OMCL	Fri, Jan 12, 2018	50.45	51.00	49.60	50.75
4132	NASDAQ	OMCL	Thu, Jan 11, 2018	49.10	50.45	48.95	50.45
4131	NASDAQ	OMCL	Wed, Jan 10, 2018	49.50	49.55	48.50	48.95
4130	NASDAQ	OMCL	Tue, Jan 9, 2018	50.40	50.85	49.75	49.80
4129	NASDAQ	OMCL	Mon, Jan 8, 2018	50.30	50.80	49.65	50.40
4128	NASDAQ	OMCL	Fri, Jan 5, 2018	48.75	50.40	48.75	50.35
4127	NASDAQ	OMCL	Thu, Jan 4, 2018	49.50	49.70	48.50	48.60
4126	NASDAQ	OMCL	Wed, Jan 3, 2018	49.50	49.55	48.30	48.95
4125	NASDAQ	OMCL	Tue, Jan 2, 2018	48.75	49.95	48.45	49.50
4124	NASDAQ	OMCL	Fri, Dec 29, 2017	49.65	49.65	48.40	48.50
4123	NASDAQ	OMCL	Thu, Dec 28, 2017	50.05	50.10	49.35	49.60
4122	NASDAQ	OMCL	Wed, Dec 27, 2017	49.75	50.30	49.60	49.90
4121	NASDAQ	OMCL	Tue, Dec 26, 2017	49.60	49.95	49.25	49.65
4120	NASDAQ	OMCL	Fri, Dec 22, 2017	49.95	50.15	49.35	49.55
4119	NASDAQ	OMCL	Thu, Dec 21, 2017	50.70	50.70	49.85	49.95
4118	NASDAQ	OMCL	Wed, Dec 20, 2017	50.20	51.20	49.31	50.50
4117	NASDAQ	OMCL	Tue, Dec 19, 2017	51.50	51.80	49.55	49.95
4116	NASDAQ	OMCL	Mon, Dec 18, 2017	52.00	52.05	50.90	51.45
4115	NASDAQ	OMCL	Fri, Dec 15, 2017	50.25	51.95	50.25	51.75
4114	NASDAQ	OMCL	Thu, Dec 14, 2017	51.35	51.70	50.00	50.20
4113	NASDAQ	OMCL	Wed, Dec 13, 2017	51.25	51.75	50.65	51.15
4112	NASDAQ	OMCL	Tue, Dec 12, 2017	51.00	51.78	51.00	51.40
4111	NASDAQ	OMCL	Mon, Dec 11, 2017	51.00	51.35	50.01	51.05
4110	NASDAQ	OMCL	Fri, Dec 8, 2017	51.40	51.80	50.75	51.05
4109	NASDAQ	OMCL	Thu, Dec 7, 2017	50.95	52.15	50.90	50.95
4108	NASDAQ	OMCL	Wed, Dec 6, 2017	51.00	51.70	49.73	51.00
4107	NASDAQ	OMCL	Tue, Dec 5, 2017	52.00	52.30	50.50	51.00
4106	NASDAQ	OMCL	Mon, Dec 4, 2017	52.85	53.95	52.05	52.15
4105	NASDAQ	OMCL	Fri, Dec 1, 2017	52.50	53.40	50.25	52.30
4104	NASDAQ	OMCL	Thu, Nov 30, 2017	52.05	52.95	51.65	52.40
4103	NASDAQ	OMCL	Wed, Nov 29, 2017	51.25	53.00	51.15	52.05
4102	NASDAQ	OMCL	Tue, Nov 28, 2017	49.70	51.40	49.20	51.25
4101	NASDAQ	OMCL	Mon, Nov 27, 2017	49.80	50.05	49.10	49.40
4100	NASDAQ	OMCL	Fri, Nov 24, 2017	49.80	50.25	49.51	50.10
4099	NASDAQ	OMCL	Wed, Nov 22, 2017	49.95	52.00	49.60	49.90
4098	NASDAQ	OMCL	Tue, Nov 21, 2017	48.45	50.15	48.45	50.00
4097	NASDAQ	OMCL	Mon, Nov 20, 2017	48.60	48.60	48.00	48.45
4096	NASDAQ	OMCL	Fri, Nov 17, 2017	47.65	48.55	47.40	48.25
4095	NASDAQ	OMCL	Thu, Nov 16, 2017	46.05	48.10	46.05	47.95
4094	NASDAQ	OMCL	Wed, Nov 15, 2017	44.90	46.20	44.34	45.95
4093	NASDAQ	OMCL	Tue, Nov 14, 2017	45.95	46.15	44.85	45.30
4092	NASDAQ	OMCL	Mon, Nov 13, 2017	46.25	46.45	45.80	46.15
4091	NASDAQ	OMCL	Fri, Nov 10, 2017	46.55	46.85	46.00	46.40
4090	NASDAQ	OMCL	Thu, Nov 9, 2017	47.15	47.15	45.90	46.60
4089	NASDAQ	OMCL	Wed, Nov 8, 2017	47.25	47.65	46.90	47.35
4088	NASDAQ	OMCL	Tue, Nov 7, 2017	48.45	48.70	47.35	47.50
4087	NASDAQ	OMCL	Mon, Nov 6, 2017	48.95	49.00	48.35	48.70
4086	NASDAQ	OMCL	Fri, Nov 3, 2017	49.15	49.95	48.65	49.50
4085	NASDAQ	OMCL	Thu, Nov 2, 2017	48.95	49.55	48.60	49.05
4084	NASDAQ	OMCL	Wed, Nov 1, 2017	49.95	49.95	47.95	49.05
4083	NASDAQ	OMCL	Tue, Oct 31, 2017	48.00	50.20	47.85	49.80
4082	NASDAQ	OMCL	Mon, Oct 30, 2017	50.80	50.80	47.70	47.75
4081	NASDAQ	OMCL	Fri, Oct 27, 2017	51.75	54.45	49.50	50.80
4080	NASDAQ	OMCL	Thu, Oct 26, 2017	54.40	55.00	53.90	53.95
4079	NASDAQ	OMCL	Wed, Oct 25, 2017	54.20	54.85	53.10	54.25
4078	NASDAQ	OMCL	Tue, Oct 24, 2017	53.60	55.40	53.15	54.50
4077	NASDAQ	OMCL	Mon, Oct 23, 2017	53.55	54.05	53.25	53.55
4076	NASDAQ	OMCL	Fri, Oct 20, 2017	52.65	55.00	52.05	53.55
4075	NASDAQ	OMCL	Thu, Oct 19, 2017	52.40	52.55	51.75	52.15
4074	NASDAQ	OMCL	Wed, Oct 18, 2017	51.50	52.95	51.50	52.55
4073	NASDAQ	OMCL	Tue, Oct 17, 2017	50.80	51.30	50.15	51.30
4072	NASDAQ	OMCL	Mon, Oct 16, 2017	51.10	51.40	50.45	50.70
4071	NASDAQ	OMCL	Fri, Oct 13, 2017	51.30	51.35	50.65	50.85
4070	NASDAQ	OMCL	Thu, Oct 12, 2017	51.60	51.60	51.10	51.35
4069	NASDAQ	OMCL	Wed, Oct 11, 2017	51.70	51.85	50.75	51.55
4068	NASDAQ	OMCL	Tue, Oct 10, 2017	52.65	52.70	51.55	51.65
4067	NASDAQ	OMCL	Mon, Oct 9, 2017	52.50	52.67	52.15	52.50
4066	NASDAQ	OMCL	Fri, Oct 6, 2017	52.45	52.63	51.95	52.45
4065	NASDAQ	OMCL	Thu, Oct 5, 2017	52.45	52.70	52.20	52.50
4064	NASDAQ	OMCL	Wed, Oct 4, 2017	52.25	52.65	52.00	52.35
4063	NASDAQ	OMCL	Tue, Oct 3, 2017	52.30	52.50	51.40	52.35
4062	NASDAQ	OMCL	Mon, Oct 2, 2017	50.95	52.40	50.75	52.30
4061	NASDAQ	OMCL	Fri, Sep 29, 2017	49.50	51.10	49.25	51.05
4060	NASDAQ	OMCL	Thu, Sep 28, 2017	50.00	50.70	49.05	49.60
4059	NASDAQ	OMCL	Wed, Sep 27, 2017	48.65	50.15	48.60	49.75
4058	NASDAQ	OMCL	Tue, Sep 26, 2017	48.85	49.30	48.10	48.30
4057	NASDAQ	OMCL	Mon, Sep 25, 2017	49.50	49.55	48.30	48.80
4056	NASDAQ	OMCL	Fri, Sep 22, 2017	48.55	49.90	48.50	49.50
4055	NASDAQ	OMCL	Thu, Sep 21, 2017	48.25	48.90	47.80	48.50
4054	NASDAQ	OMCL	Wed, Sep 20, 2017	48.20	48.30	46.85	48.20
4053	NASDAQ	OMCL	Tue, Sep 19, 2017	48.55	48.70	47.65	48.10
4052	NASDAQ	OMCL	Mon, Sep 18, 2017	49.15	49.38	48.55	48.55
4051	NASDAQ	OMCL	Fri, Sep 15, 2017	49.60	49.60	48.05	49.10
4050	NASDAQ	OMCL	Thu, Sep 14, 2017	49.85	50.70	49.65	49.65
4049	NASDAQ	OMCL	Wed, Sep 13, 2017	50.65	51.20	49.70	50.10
4048	NASDAQ	OMCL	Tue, Sep 12, 2017	50.55	51.00	50.55	50.95
4047	NASDAQ	OMCL	Mon, Sep 11, 2017	50.30	50.65	49.55	50.50
4046	NASDAQ	OMCL	Fri, Sep 8, 2017	49.90	50.40	48.45	50.00
4045	NASDAQ	OMCL	Thu, Sep 7, 2017	50.20	50.60	49.40	49.85
4044	NASDAQ	OMCL	Wed, Sep 6, 2017	51.65	51.65	50.10	50.15
4043	NASDAQ	OMCL	Tue, Sep 5, 2017	52.05	52.70	51.45	51.50
4042	NASDAQ	OMCL	Fri, Sep 1, 2017	51.25	52.65	51.25	52.15
4041	NASDAQ	OMCL	Thu, Aug 31, 2017	50.25	51.55	50.25	51.30
4040	NASDAQ	OMCL	Wed, Aug 30, 2017	49.25	50.60	49.25	50.25
4039	NASDAQ	OMCL	Tue, Aug 29, 2017	48.65	49.50	48.65	49.35
4038	NASDAQ	OMCL	Mon, Aug 28, 2017	48.65	49.10	48.30	49.00
4037	NASDAQ	OMCL	Fri, Aug 25, 2017	49.25	49.35	48.25	48.35
4036	NASDAQ	OMCL	Thu, Aug 24, 2017	49.45	49.45	48.30	48.90
4035	NASDAQ	OMCL	Wed, Aug 23, 2017	49.60	50.20	49.05	49.20
4034	NASDAQ	OMCL	Tue, Aug 22, 2017	50.00	50.50	49.75	50.05
4033	NASDAQ	OMCL	Mon, Aug 21, 2017	49.45	49.95	49.20	49.95
4032	NASDAQ	OMCL	Fri, Aug 18, 2017	48.90	49.75	48.25	49.55
4031	NASDAQ	OMCL	Thu, Aug 17, 2017	50.45	50.85	49.20	49.30
4030	NASDAQ	OMCL	Wed, Aug 16, 2017	50.65	50.88	50.09	50.60
4029	NASDAQ	OMCL	Tue, Aug 15, 2017	51.30	51.30	50.45	50.75
4028	NASDAQ	OMCL	Mon, Aug 14, 2017	50.55	51.75	50.30	51.35
4027	NASDAQ	OMCL	Fri, Aug 11, 2017	49.20	50.10	48.90	50.10
4026	NASDAQ	OMCL	Thu, Aug 10, 2017	49.85	50.10	48.75	49.00
4025	NASDAQ	OMCL	Wed, Aug 9, 2017	50.60	51.25	49.85	50.15
4024	NASDAQ	OMCL	Tue, Aug 8, 2017	51.25	51.98	50.75	50.85
4023	NASDAQ	OMCL	Mon, Aug 7, 2017	51.00	51.73	50.50	51.45
4022	NASDAQ	OMCL	Fri, Aug 4, 2017	49.80	51.20	49.40	51.05
4021	NASDAQ	OMCL	Thu, Aug 3, 2017	50.15	50.25	49.05	49.55
4020	NASDAQ	OMCL	Wed, Aug 2, 2017	49.70	51.00	49.70	50.40
4019	NASDAQ	OMCL	Tue, Aug 1, 2017	49.55	50.55	49.10	50.20
4018	NASDAQ	OMCL	Mon, Jul 31, 2017	48.60	49.85	48.25	49.60
4017	NASDAQ	OMCL	Fri, Jul 28, 2017	44.05	49.55	43.80	48.55
4016	NASDAQ	OMCL	Thu, Jul 27, 2017	43.45	43.50	42.55	42.78
4015	NASDAQ	OMCL	Wed, Jul 26, 2017	43.85	43.85	43.15	43.15
4014	NASDAQ	OMCL	Tue, Jul 25, 2017	43.40	44.10	43.35	43.80
4013	NASDAQ	OMCL	Mon, Jul 24, 2017	43.05	43.35	42.50	43.25
4012	NASDAQ	OMCL	Fri, Jul 21, 2017	43.45	43.80	42.85	43.20
4011	NASDAQ	OMCL	Thu, Jul 20, 2017	43.05	43.50	42.70	43.15
4010	NASDAQ	OMCL	Wed, Jul 19, 2017	43.25	43.50	42.90	43.05
4009	NASDAQ	OMCL	Tue, Jul 18, 2017	43.05	43.50	43.00	43.20
4008	NASDAQ	OMCL	Mon, Jul 17, 2017	42.85	43.30	42.65	43.10
4007	NASDAQ	OMCL	Fri, Jul 14, 2017	42.55	43.05	42.40	42.90
4006	NASDAQ	OMCL	Thu, Jul 13, 2017	43.50	43.55	42.20	42.70
4005	NASDAQ	OMCL	Wed, Jul 12, 2017	43.45	43.90	43.00	43.50
4004	NASDAQ	OMCL	Tue, Jul 11, 2017	42.75	43.35	42.65	43.30
4003	NASDAQ	OMCL	Mon, Jul 10, 2017	42.70	43.15	42.40	42.60
4002	NASDAQ	OMCL	Fri, Jul 7, 2017	42.45	42.90	42.45	42.85
4001	NASDAQ	OMCL	Thu, Jul 6, 2017	42.80	43.05	42.25	42.25
4000	NASDAQ	OMCL	Wed, Jul 5, 2017	42.60	43.15	42.60	43.10
3999	NASDAQ	OMCL	Mon, Jul 3, 2017	43.25	43.25	42.45	42.65
3998	NASDAQ	OMCL	Fri, Jun 30, 2017	43.05	43.25	43.00	43.10
3997	NASDAQ	OMCL	Thu, Jun 29, 2017	43.95	44.30	42.55	42.95
3996	NASDAQ	OMCL	Wed, Jun 28, 2017	44.00	44.55	43.70	44.00
3995	NASDAQ	OMCL	Tue, Jun 27, 2017	44.20	44.25	43.70	43.80
3994	NASDAQ	OMCL	Mon, Jun 26, 2017	44.45	44.60	44.00	44.20
3993	NASDAQ	OMCL	Fri, Jun 23, 2017	44.00	44.55	43.85	44.40
3992	NASDAQ	OMCL	Thu, Jun 22, 2017	42.60	43.90	42.60	43.90
3991	NASDAQ	OMCL	Wed, Jun 21, 2017	42.65	43.25	42.55	42.60
3990	NASDAQ	OMCL	Tue, Jun 20, 2017	42.90	43.15	42.50	42.65
3989	NASDAQ	OMCL	Mon, Jun 19, 2017	43.45	43.45	42.60	42.80
3988	NASDAQ	OMCL	Fri, Jun 16, 2017	42.70	43.50	42.50	43.35
3987	NASDAQ	OMCL	Thu, Jun 15, 2017	42.45	43.05	42.05	42.95
3986	NASDAQ	OMCL	Wed, Jun 14, 2017	43.05	43.40	42.50	42.70
3985	NASDAQ	OMCL	Tue, Jun 13, 2017	42.80	43.36	42.45	43.05
3984	NASDAQ	OMCL	Mon, Jun 12, 2017	42.65	42.95	41.95	42.85
3983	NASDAQ	OMCL	Fri, Jun 9, 2017	42.70	42.95	41.90	42.45
3982	NASDAQ	OMCL	Thu, Jun 8, 2017	42.30	42.85	42.15	42.58
3981	NASDAQ	OMCL	Wed, Jun 7, 2017	42.45	42.70	42.00	42.25
3980	NASDAQ	OMCL	Tue, Jun 6, 2017	42.80	42.95	42.15	42.25
3979	NASDAQ	OMCL	Mon, Jun 5, 2017	41.95	43.00	41.90	42.90
3978	NASDAQ	OMCL	Fri, Jun 2, 2017	41.10	42.10	41.10	42.05
3977	NASDAQ	OMCL	Thu, Jun 1, 2017	40.10	41.10	40.10	41.05
3976	NASDAQ	OMCL	Wed, May 31, 2017	40.60	40.70	39.80	39.90
3975	NASDAQ	OMCL	Tue, May 30, 2017	40.95	41.10	40.15	40.55
3974	NASDAQ	OMCL	Fri, May 26, 2017	41.40	41.41	41.05	41.10
3973	NASDAQ	OMCL	Thu, May 25, 2017	41.65	41.90	41.30	41.45
3972	NASDAQ	OMCL	Wed, May 24, 2017	41.00	41.65	41.00	41.50
3971	NASDAQ	OMCL	Tue, May 23, 2017	41.35	41.55	41.03	41.10
3970	NASDAQ	OMCL	Mon, May 22, 2017	40.90	41.45	40.55	41.35
3969	NASDAQ	OMCL	Fri, May 19, 2017	40.75	41.15	40.15	40.95
3968	NASDAQ	OMCL	Thu, May 18, 2017	40.05	40.88	39.65	40.75
3967	NASDAQ	OMCL	Wed, May 17, 2017	40.50	40.60	39.45	40.05
3966	NASDAQ	OMCL	Tue, May 16, 2017	40.70	41.00	40.30	40.80
3965	NASDAQ	OMCL	Mon, May 15, 2017	40.95	41.05	40.60	40.60
3964	NASDAQ	OMCL	Fri, May 12, 2017	41.50	41.55	40.78	40.85
3963	NASDAQ	OMCL	Thu, May 11, 2017	41.65	41.90	41.35	41.45
3962	NASDAQ	OMCL	Wed, May 10, 2017	41.35	42.00	41.30	41.85
3961	NASDAQ	OMCL	Tue, May 9, 2017	41.00	41.35	40.90	41.35
3960	NASDAQ	OMCL	Mon, May 8, 2017	40.50	41.15	40.30	40.85
3959	NASDAQ	OMCL	Fri, May 5, 2017	39.95	40.75	39.25	40.70
3958	NASDAQ	OMCL	Thu, May 4, 2017	38.25	40.40	38.00	39.75
3957	NASDAQ	OMCL	Wed, May 3, 2017	41.35	42.15	41.15	42.05
3956	NASDAQ	OMCL	Tue, May 2, 2017	42.00	42.35	41.45	41.50
3955	NASDAQ	OMCL	Mon, May 1, 2017	41.45	42.00	41.20	42.00
3954	NASDAQ	OMCL	Fri, Apr 28, 2017	41.45	42.05	41.25	41.40
3953	NASDAQ	OMCL	Thu, Apr 27, 2017	41.25	41.80	40.95	41.40
3952	NASDAQ	OMCL	Wed, Apr 26, 2017	40.80	41.55	40.80	41.20
3951	NASDAQ	OMCL	Tue, Apr 25, 2017	40.45	41.80	40.35	40.85
3950	NASDAQ	OMCL	Mon, Apr 24, 2017	40.60	40.83	40.28	40.35
3949	NASDAQ	OMCL	Fri, Apr 21, 2017	40.00	40.40	39.24	40.10
3948	NASDAQ	OMCL	Thu, Apr 20, 2017	40.40	40.80	40.05	40.78
3947	NASDAQ	OMCL	Wed, Apr 19, 2017	40.50	40.70	40.05	40.23
3946	NASDAQ	OMCL	Tue, Apr 18, 2017	40.35	40.53	39.00	40.25
3945	NASDAQ	OMCL	Mon, Apr 17, 2017	39.60	40.40	39.30	40.40
3944	NASDAQ	OMCL	Thu, Apr 13, 2017	40.05	40.40	39.50	39.55
3943	NASDAQ	OMCL	Wed, Apr 12, 2017	40.65	40.75	39.70	40.00
3942	NASDAQ	OMCL	Tue, Apr 11, 2017	40.15	40.90	40.15	40.75
3941	NASDAQ	OMCL	Mon, Apr 10, 2017	40.35	40.55	40.05	40.30
3940	NASDAQ	OMCL	Fri, Apr 7, 2017	40.55	40.75	40.30	40.35
3939	NASDAQ	OMCL	Thu, Apr 6, 2017	40.45	40.85	39.75	40.65
3938	NASDAQ	OMCL	Wed, Apr 5, 2017	40.20	40.70	39.90	40.45
3937	NASDAQ	OMCL	Tue, Apr 4, 2017	39.90	40.48	39.35	40.10
3936	NASDAQ	OMCL	Mon, Apr 3, 2017	40.65	40.75	39.50	40.05
3935	NASDAQ	OMCL	Fri, Mar 31, 2017	40.20	41.15	40.20	40.65
3934	NASDAQ	OMCL	Thu, Mar 30, 2017	40.40	40.60	40.01	40.30
3933	NASDAQ	OMCL	Wed, Mar 29, 2017	40.05	40.70	39.65	40.35
3932	NASDAQ	OMCL	Tue, Mar 28, 2017	40.20	40.40	39.65	40.05
3931	NASDAQ	OMCL	Mon, Mar 27, 2017	39.85	40.65	39.40	40.35
3930	NASDAQ	OMCL	Fri, Mar 24, 2017	39.25	39.95	38.90	39.85
3929	NASDAQ	OMCL	Thu, Mar 23, 2017	38.80	39.45	38.10	39.25
3928	NASDAQ	OMCL	Wed, Mar 22, 2017	39.75	39.90	38.70	38.80
3927	NASDAQ	OMCL	Tue, Mar 21, 2017	40.00	40.20	39.55	39.60
3926	NASDAQ	OMCL	Mon, Mar 20, 2017	40.00	40.00	39.40	39.90
3925	NASDAQ	OMCL	Fri, Mar 17, 2017	38.90	40.30	38.75	39.90
3924	NASDAQ	OMCL	Thu, Mar 16, 2017	39.05	39.15	38.55	39.10
3923	NASDAQ	OMCL	Wed, Mar 15, 2017	38.60	39.18	38.30	38.90
3922	NASDAQ	OMCL	Tue, Mar 14, 2017	37.95	38.95	37.90	38.50
3921	NASDAQ	OMCL	Mon, Mar 13, 2017	37.00	38.10	37.00	38.05
3920	NASDAQ	OMCL	Fri, Mar 10, 2017	37.45	37.85	36.95	37.15
3919	NASDAQ	OMCL	Thu, Mar 9, 2017	37.55	37.55	36.65	37.40
3918	NASDAQ	OMCL	Wed, Mar 8, 2017	37.40	37.95	37.20	37.55
3917	NASDAQ	OMCL	Tue, Mar 7, 2017	38.15	38.15	37.20	37.50
3916	NASDAQ	OMCL	Mon, Mar 6, 2017	38.30	38.55	38.13	38.25
3915	NASDAQ	OMCL	Fri, Mar 3, 2017	38.50	38.75	38.20	38.50
3914	NASDAQ	OMCL	Thu, Mar 2, 2017	38.20	38.70	38.00	38.45
3913	NASDAQ	OMCL	Wed, Mar 1, 2017	38.25	38.50	37.65	38.25
3912	NASDAQ	OMCL	Tue, Feb 28, 2017	37.90	38.30	37.60	38.03
3911	NASDAQ	OMCL	Mon, Feb 27, 2017	37.55	38.08	37.20	38.00
3910	NASDAQ	OMCL	Fri, Feb 24, 2017	37.80	38.15	37.15	38.15
3909	NASDAQ	OMCL	Thu, Feb 23, 2017	38.20	38.43	37.55	38.15
3908	NASDAQ	OMCL	Wed, Feb 22, 2017	38.00	38.45	37.25	38.00
3907	NASDAQ	OMCL	Tue, Feb 21, 2017	37.90	38.50	37.63	38.05
3906	NASDAQ	OMCL	Fri, Feb 17, 2017	37.95	39.10	37.55	38.60
3905	NASDAQ	OMCL	Thu, Feb 16, 2017	35.00	38.20	35.00	37.95
3904	NASDAQ	OMCL	Wed, Feb 15, 2017	37.85	38.30	36.90	38.10
3903	NASDAQ	OMCL	Tue, Feb 14, 2017	37.20	38.25	37.05	38.20
3902	NASDAQ	OMCL	Mon, Feb 13, 2017	37.55	37.80	36.35	37.30
3901	NASDAQ	OMCL	Fri, Feb 10, 2017	37.30	37.60	36.95	37.40
3900	NASDAQ	OMCL	Thu, Feb 9, 2017	36.70	37.45	36.56	37.25
3899	NASDAQ	OMCL	Wed, Feb 8, 2017	36.45	36.78	36.10	36.70
3898	NASDAQ	OMCL	Tue, Feb 7, 2017	36.80	36.95	36.50	36.60
3897	NASDAQ	OMCL	Mon, Feb 6, 2017	36.35	36.80	36.25	36.73
3896	NASDAQ	OMCL	Fri, Feb 3, 2017	36.40	36.85	36.16	36.55
3895	NASDAQ	OMCL	Thu, Feb 2, 2017	36.05	36.40	35.80	36.30
3894	NASDAQ	OMCL	Wed, Feb 1, 2017	36.00	36.30	35.45	36.25
3893	NASDAQ	OMCL	Tue, Jan 31, 2017	35.30	36.00	35.10	35.90
3892	NASDAQ	OMCL	Mon, Jan 30, 2017	35.60	35.60	34.70	35.40
3891	NASDAQ	OMCL	Fri, Jan 27, 2017	35.60	36.05	35.20	35.75
3890	NASDAQ	OMCL	Thu, Jan 26, 2017	35.60	35.90	35.20	35.60
3889	NASDAQ	OMCL	Wed, Jan 25, 2017	34.65	35.95	34.50	35.85
3888	NASDAQ	OMCL	Tue, Jan 24, 2017	33.00	34.55	32.70	34.35
3887	NASDAQ	OMCL	Mon, Jan 23, 2017	33.70	33.75	32.75	33.00
3886	NASDAQ	OMCL	Fri, Jan 20, 2017	33.95	34.45	33.40	33.60
3885	NASDAQ	OMCL	Thu, Jan 19, 2017	33.00	34.45	33.00	33.95
3884	NASDAQ	OMCL	Wed, Jan 18, 2017	32.65	32.85	32.35	32.65
3883	NASDAQ	OMCL	Tue, Jan 17, 2017	33.30	33.35	32.55	32.55
3882	NASDAQ	OMCL	Fri, Jan 13, 2017	33.10	33.50	32.40	33.35
3881	NASDAQ	OMCL	Thu, Jan 12, 2017	32.80	32.95	32.10	32.95
3880	NASDAQ	OMCL	Wed, Jan 11, 2017	32.60	33.00	32.20	33.00
3879	NASDAQ	OMCL	Tue, Jan 10, 2017	32.20	32.70	32.00	32.55
3878	NASDAQ	OMCL	Mon, Jan 9, 2017	32.60	32.78	31.85	32.15
3877	NASDAQ	OMCL	Fri, Jan 6, 2017	33.35	33.55	32.50	32.65
3876	NASDAQ	OMCL	Thu, Jan 5, 2017	33.25	33.50	33.00	33.10
3875	NASDAQ	OMCL	Wed, Jan 4, 2017	34.20	34.40	33.20	33.30
3874	NASDAQ	OMCL	Tue, Jan 3, 2017	34.40	34.55	33.45	34.40
3873	NASDAQ	OMCL	Fri, Dec 30, 2016	34.05	34.20	33.50	33.90
3872	NASDAQ	OMCL	Thu, Dec 29, 2016	33.60	34.05	33.45	33.80
3871	NASDAQ	OMCL	Wed, Dec 28, 2016	34.30	34.65	33.55	33.65
3870	NASDAQ	OMCL	Tue, Dec 27, 2016	34.05	34.65	34.00	34.25
3869	NASDAQ	OMCL	Fri, Dec 23, 2016	34.05	34.20	33.75	34.20
3868	NASDAQ	OMCL	Thu, Dec 22, 2016	34.05	34.25	33.65	33.80
3867	NASDAQ	OMCL	Wed, Dec 21, 2016	34.15	34.50	34.05	34.15
3866	NASDAQ	OMCL	Tue, Dec 20, 2016	34.45	34.65	33.75	34.30
3865	NASDAQ	OMCL	Mon, Dec 19, 2016	33.80	34.60	33.40	34.15
3864	NASDAQ	OMCL	Fri, Dec 16, 2016	34.15	34.25	33.65	34.15
3863	NASDAQ	OMCL	Thu, Dec 15, 2016	33.00	34.35	32.60	33.90
3862	NASDAQ	OMCL	Wed, Dec 14, 2016	33.95	34.56	32.70	32.75
3861	NASDAQ	OMCL	Tue, Dec 13, 2016	34.70	35.05	34.35	34.50
3860	NASDAQ	OMCL	Mon, Dec 12, 2016	34.45	34.70	34.20	34.65
3859	NASDAQ	OMCL	Fri, Dec 9, 2016	33.70	34.65	33.70	34.40
3858	NASDAQ	OMCL	Thu, Dec 8, 2016	32.35	33.50	32.00	33.45
3857	NASDAQ	OMCL	Wed, Dec 7, 2016	32.25	32.88	32.10	32.40
3856	NASDAQ	OMCL	Tue, Dec 6, 2016	34.10	34.10	31.85	32.20
3855	NASDAQ	OMCL	Mon, Dec 5, 2016	36.35	36.50	33.75	34.35
3854	NASDAQ	OMCL	Fri, Dec 2, 2016	35.70	36.95	35.40	36.45
3853	NASDAQ	OMCL	Thu, Dec 1, 2016	35.65	36.00	35.40	35.70
3852	NASDAQ	OMCL	Wed, Nov 30, 2016	35.20	36.00	35.05	35.85
3851	NASDAQ	OMCL	Tue, Nov 29, 2016	35.00	35.40	34.85	34.95
3850	NASDAQ	OMCL	Mon, Nov 28, 2016	35.55	35.55	34.90	34.95
3849	NASDAQ	OMCL	Fri, Nov 25, 2016	35.25	35.90	35.15	35.90
3848	NASDAQ	OMCL	Wed, Nov 23, 2016	34.90	35.50	34.90	35.20
3847	NASDAQ	OMCL	Tue, Nov 22, 2016	35.10	35.30	34.65	35.00
3846	NASDAQ	OMCL	Mon, Nov 21, 2016	34.10	35.00	33.65	34.90
3845	NASDAQ	OMCL	Fri, Nov 18, 2016	33.75	34.10	33.45	33.80
3844	NASDAQ	OMCL	Thu, Nov 17, 2016	32.80	33.63	32.80	33.55
3843	NASDAQ	OMCL	Wed, Nov 16, 2016	32.10	32.80	32.05	32.80
3842	NASDAQ	OMCL	Tue, Nov 15, 2016	31.80	32.15	31.50	32.10
3841	NASDAQ	OMCL	Mon, Nov 14, 2016	32.20	32.50	31.70	31.85
3840	NASDAQ	OMCL	Fri, Nov 11, 2016	32.35	32.70	31.70	31.95
3839	NASDAQ	OMCL	Thu, Nov 10, 2016	32.75	33.05	31.95	32.40
3838	NASDAQ	OMCL	Wed, Nov 9, 2016	31.00	32.55	30.75	32.30
3837	NASDAQ	OMCL	Tue, Nov 8, 2016	31.85	32.30	30.35	31.90
3836	NASDAQ	OMCL	Mon, Nov 7, 2016	31.70	32.25	30.61	32.15
3835	NASDAQ	OMCL	Fri, Nov 4, 2016	31.70	32.00	31.15	31.20
3834	NASDAQ	OMCL	Thu, Nov 3, 2016	32.50	32.60	31.58	31.70
3833	NASDAQ	OMCL	Wed, Nov 2, 2016	32.45	32.75	31.76	32.35
3832	NASDAQ	OMCL	Tue, Nov 1, 2016	32.55	32.75	32.15	32.45
3831	NASDAQ	OMCL	Mon, Oct 31, 2016	32.85	32.85	32.05	32.63
3830	NASDAQ	OMCL	Fri, Oct 28, 2016	33.65	34.25	31.40	32.60
3829	NASDAQ	OMCL	Thu, Oct 27, 2016	34.65	35.10	34.45	34.80
3828	NASDAQ	OMCL	Wed, Oct 26, 2016	35.40	35.40	34.70	34.80
3827	NASDAQ	OMCL	Tue, Oct 25, 2016	35.80	35.80	35.30	35.45
3826	NASDAQ	OMCL	Mon, Oct 24, 2016	35.55	36.05	35.55	35.90
3825	NASDAQ	OMCL	Fri, Oct 21, 2016	35.70	35.70	35.30	35.50
3824	NASDAQ	OMCL	Thu, Oct 20, 2016	35.75	36.10	35.50	35.95
3823	NASDAQ	OMCL	Wed, Oct 19, 2016	35.50	36.00	35.25	35.65
3822	NASDAQ	OMCL	Tue, Oct 18, 2016	35.90	36.20	35.60	35.65
3821	NASDAQ	OMCL	Mon, Oct 17, 2016	36.25	36.33	35.50	35.75
3820	NASDAQ	OMCL	Fri, Oct 14, 2016	36.00	36.45	35.85	36.15
3819	NASDAQ	OMCL	Thu, Oct 13, 2016	36.40	36.45	36.00	36.10
3818	NASDAQ	OMCL	Wed, Oct 12, 2016	36.45	36.80	35.95	36.45
3817	NASDAQ	OMCL	Tue, Oct 11, 2016	37.20	37.30	36.30	36.35
3816	NASDAQ	OMCL	Mon, Oct 10, 2016	36.80	37.55	36.51	37.10
3815	NASDAQ	OMCL	Fri, Oct 7, 2016	36.89	37.52	36.50	36.79
3814	NASDAQ	OMCL	Thu, Oct 6, 2016	37.60	37.60	36.73	36.90
3813	NASDAQ	OMCL	Wed, Oct 5, 2016	37.41	38.52	37.21	37.55
3812	NASDAQ	OMCL	Tue, Oct 4, 2016	37.93	38.00	37.07	37.24
3811	NASDAQ	OMCL	Mon, Oct 3, 2016	37.94	38.06	37.52	37.95
3810	NASDAQ	OMCL	Fri, Sep 30, 2016	37.56	38.48	37.34	38.30
3809	NASDAQ	OMCL	Thu, Sep 29, 2016	37.91	37.91	37.33	37.43
3808	NASDAQ	OMCL	Wed, Sep 28, 2016	38.01	38.26	37.73	38.10
3807	NASDAQ	OMCL	Tue, Sep 27, 2016	37.69	38.02	37.38	37.87
3806	NASDAQ	OMCL	Mon, Sep 26, 2016	37.54	37.79	37.24	37.57
3805	NASDAQ	OMCL	Fri, Sep 23, 2016	38.07	38.42	37.81	37.83
3804	NASDAQ	OMCL	Thu, Sep 22, 2016	38.39	38.52	37.93	38.10
3803	NASDAQ	OMCL	Wed, Sep 21, 2016	38.00	38.30	37.75	38.25
3802	NASDAQ	OMCL	Tue, Sep 20, 2016	37.78	38.29	37.74	38.05
3801	NASDAQ	OMCL	Mon, Sep 19, 2016	37.99	38.50	37.52	37.68
3800	NASDAQ	OMCL	Fri, Sep 16, 2016	37.63	39.65	37.53	37.95
3799	NASDAQ	OMCL	Thu, Sep 15, 2016	37.43	37.65	37.02	37.44
3798	NASDAQ	OMCL	Wed, Sep 14, 2016	37.34	37.55	37.00	37.38
3797	NASDAQ	OMCL	Tue, Sep 13, 2016	37.89	38.01	37.41	37.55
3796	NASDAQ	OMCL	Mon, Sep 12, 2016	37.88	38.11	37.65	38.11
3795	NASDAQ	OMCL	Fri, Sep 9, 2016	38.87	38.94	38.00	38.10
3794	NASDAQ	OMCL	Thu, Sep 8, 2016	40.50	40.50	38.91	39.22
3793	NASDAQ	OMCL	Wed, Sep 7, 2016	39.51	40.50	39.21	40.40
3792	NASDAQ	OMCL	Tue, Sep 6, 2016	38.89	39.43	38.57	39.40
3791	NASDAQ	OMCL	Fri, Sep 2, 2016	38.40	38.89	38.22	38.88
3790	NASDAQ	OMCL	Thu, Sep 1, 2016	37.68	38.34	37.59	38.30
3789	NASDAQ	OMCL	Wed, Aug 31, 2016	37.77	37.78	37.23	37.58
3788	NASDAQ	OMCL	Tue, Aug 30, 2016	38.06	38.12	37.53	37.64
3787	NASDAQ	OMCL	Mon, Aug 29, 2016	37.37	38.06	37.26	38.03
3786	NASDAQ	OMCL	Fri, Aug 26, 2016	37.41	37.70	37.09	37.46
3785	NASDAQ	OMCL	Thu, Aug 25, 2016	37.54	37.67	35.26	37.47
3784	NASDAQ	OMCL	Wed, Aug 24, 2016	37.58	37.72	37.34	37.49
3783	NASDAQ	OMCL	Tue, Aug 23, 2016	37.21	37.65	37.04	37.49
3782	NASDAQ	OMCL	Mon, Aug 22, 2016	36.81	37.21	36.61	37.20
3781	NASDAQ	OMCL	Fri, Aug 19, 2016	36.82	37.17	36.68	37.04
3780	NASDAQ	OMCL	Thu, Aug 18, 2016	36.68	37.22	36.68	37.00
3779	NASDAQ	OMCL	Wed, Aug 17, 2016	37.13	37.39	36.68	36.79
3778	NASDAQ	OMCL	Tue, Aug 16, 2016	37.03	37.49	36.17	37.23
3777	NASDAQ	OMCL	Mon, Aug 15, 2016	37.50	37.56	35.68	37.43
3776	NASDAQ	OMCL	Fri, Aug 12, 2016	37.21	37.61	37.06	37.56
3775	NASDAQ	OMCL	Thu, Aug 11, 2016	37.39	37.71	37.25	37.32
3774	NASDAQ	OMCL	Wed, Aug 10, 2016	37.88	37.88	37.17	37.41
3773	NASDAQ	OMCL	Tue, Aug 9, 2016	37.92	38.27	37.70	37.88
3772	NASDAQ	OMCL	Mon, Aug 8, 2016	39.75	39.75	37.82	38.07
3771	NASDAQ	OMCL	Fri, Aug 5, 2016	38.01	38.25	37.91	38.02
3770	NASDAQ	OMCL	Thu, Aug 4, 2016	37.95	38.21	37.74	37.95
3769	NASDAQ	OMCL	Wed, Aug 3, 2016	37.93	38.10	37.79	37.90
3768	NASDAQ	OMCL	Tue, Aug 2, 2016	38.67	38.67	37.68	37.93
3767	NASDAQ	OMCL	Mon, Aug 1, 2016	38.69	39.16	38.25	38.76
3766	NASDAQ	OMCL	Fri, Jul 29, 2016	37.00	40.24	36.89	38.68
3765	NASDAQ	OMCL	Thu, Jul 28, 2016	36.37	36.48	36.21	36.22
3764	NASDAQ	OMCL	Wed, Jul 27, 2016	35.96	36.28	35.84	36.22
3763	NASDAQ	OMCL	Tue, Jul 26, 2016	35.68	36.14	35.55	36.08
3762	NASDAQ	OMCL	Mon, Jul 25, 2016	35.37	35.98	35.25	35.58
3761	NASDAQ	OMCL	Fri, Jul 22, 2016	35.64	36.27	35.14	35.37
3760	NASDAQ	OMCL	Thu, Jul 21, 2016	36.27	36.32	35.16	35.52
3759	NASDAQ	OMCL	Wed, Jul 20, 2016	35.60	36.33	35.50	36.32
3758	NASDAQ	OMCL	Tue, Jul 19, 2016	35.80	36.05	35.10	35.50
3757	NASDAQ	OMCL	Mon, Jul 18, 2016	35.99	36.07	35.71	35.72
3756	NASDAQ	OMCL	Fri, Jul 15, 2016	36.17	36.57	35.84	35.88
3755	NASDAQ	OMCL	Thu, Jul 14, 2016	36.98	37.04	35.81	35.96
3754	NASDAQ	OMCL	Wed, Jul 13, 2016	36.97	37.00	36.00	36.77
3753	NASDAQ	OMCL	Tue, Jul 12, 2016	36.35	37.07	36.26	36.72
3752	NASDAQ	OMCL	Mon, Jul 11, 2016	36.12	36.61	35.93	36.28
3751	NASDAQ	OMCL	Fri, Jul 8, 2016	35.16	35.99	35.00	35.90
3750	NASDAQ	OMCL	Thu, Jul 7, 2016	35.32	35.35	34.55	35.11
3749	NASDAQ	OMCL	Wed, Jul 6, 2016	34.90	35.16	34.50	35.13
3748	NASDAQ	OMCL	Tue, Jul 5, 2016	35.73	36.11	35.00	35.14
3747	NASDAQ	OMCL	Fri, Jul 1, 2016	34.08	35.76	34.00	35.73
3746	NASDAQ	OMCL	Thu, Jun 30, 2016	34.27	34.71	33.08	34.23
3745	NASDAQ	OMCL	Wed, Jun 29, 2016	34.00	34.45	33.59	34.28
3744	NASDAQ	OMCL	Tue, Jun 28, 2016	33.73	33.98	33.42	33.67
3743	NASDAQ	OMCL	Mon, Jun 27, 2016	33.04	33.67	32.49	33.57
3742	NASDAQ	OMCL	Fri, Jun 24, 2016	32.03	33.68	31.82	33.49
3741	NASDAQ	OMCL	Thu, Jun 23, 2016	33.15	33.51	33.03	33.51
3740	NASDAQ	OMCL	Wed, Jun 22, 2016	33.12	33.39	32.71	32.76
3739	NASDAQ	OMCL	Tue, Jun 21, 2016	33.25	33.47	33.07	33.21
3738	NASDAQ	OMCL	Mon, Jun 20, 2016	32.93	33.68	32.93	33.32
3737	NASDAQ	OMCL	Fri, Jun 17, 2016	32.58	32.77	32.09	32.61
3736	NASDAQ	OMCL	Thu, Jun 16, 2016	32.83	32.96	32.44	32.64
3735	NASDAQ	OMCL	Wed, Jun 15, 2016	33.67	33.76	33.02	33.13
3734	NASDAQ	OMCL	Tue, Jun 14, 2016	33.73	34.19	33.57	33.71
3733	NASDAQ	OMCL	Mon, Jun 13, 2016	33.60	33.88	33.57	33.67
3732	NASDAQ	OMCL	Fri, Jun 10, 2016	33.59	33.85	33.29	33.68
3731	NASDAQ	OMCL	Thu, Jun 9, 2016	33.90	34.01	33.52	33.85
3730	NASDAQ	OMCL	Wed, Jun 8, 2016	33.70	34.23	33.48	34.15
3729	NASDAQ	OMCL	Tue, Jun 7, 2016	33.28	33.78	33.26	33.69
3728	NASDAQ	OMCL	Mon, Jun 6, 2016	32.59	33.67	32.59	33.48
3727	NASDAQ	OMCL	Fri, Jun 3, 2016	32.50	33.00	32.40	32.55
3726	NASDAQ	OMCL	Thu, Jun 2, 2016	32.28	32.87	32.19	32.84
3725	NASDAQ	OMCL	Wed, Jun 1, 2016	32.14	32.47	31.87	32.39
3724	NASDAQ	OMCL	Tue, May 31, 2016	31.64	32.57	31.48	32.35
3723	NASDAQ	OMCL	Fri, May 27, 2016	31.00	31.81	30.78	31.76
3722	NASDAQ	OMCL	Thu, May 26, 2016	31.23	31.35	30.80	30.96
3721	NASDAQ	OMCL	Wed, May 25, 2016	31.47	31.80	31.18	31.23
3720	NASDAQ	OMCL	Tue, May 24, 2016	30.88	31.64	30.76	31.59
3719	NASDAQ	OMCL	Mon, May 23, 2016	31.07	31.30	30.77	30.78
3718	NASDAQ	OMCL	Fri, May 20, 2016	30.89	31.04	30.33	31.02
3717	NASDAQ	OMCL	Thu, May 19, 2016	31.13	31.28	30.46	30.74
3716	NASDAQ	OMCL	Wed, May 18, 2016	31.05	31.69	30.74	31.28
3715	NASDAQ	OMCL	Tue, May 17, 2016	31.54	31.85	30.85	31.07
3714	NASDAQ	OMCL	Mon, May 16, 2016	31.50	31.86	30.94	31.71
3713	NASDAQ	OMCL	Fri, May 13, 2016	31.46	31.93	31.08	31.35
3712	NASDAQ	OMCL	Thu, May 12, 2016	31.43	31.62	30.79	31.52
3711	NASDAQ	OMCL	Wed, May 11, 2016	31.86	31.87	31.32	31.39
3710	NASDAQ	OMCL	Tue, May 10, 2016	31.94	31.94	31.44	31.86
3709	NASDAQ	OMCL	Mon, May 9, 2016	31.40	31.97	31.34	31.78
3708	NASDAQ	OMCL	Fri, May 6, 2016	30.96	31.55	30.26	31.49
3707	NASDAQ	OMCL	Thu, May 5, 2016	31.83	32.00	31.13	31.19
3706	NASDAQ	OMCL	Wed, May 4, 2016	31.50	31.85	31.30	31.80
3705	NASDAQ	OMCL	Tue, May 3, 2016	31.77	31.90	31.30	31.73
3704	NASDAQ	OMCL	Mon, May 2, 2016	31.74	32.02	31.18	31.91
3703	NASDAQ	OMCL	Fri, Apr 29, 2016	31.00	32.45	29.70	31.86
3702	NASDAQ	OMCL	Thu, Apr 28, 2016	30.63	30.70	30.27	30.53
3701	NASDAQ	OMCL	Wed, Apr 27, 2016	30.06	30.68	30.04	30.66
3700	NASDAQ	OMCL	Tue, Apr 26, 2016	29.77	30.38	29.65	30.23
3699	NASDAQ	OMCL	Mon, Apr 25, 2016	29.30	29.82	29.21	29.78
3698	NASDAQ	OMCL	Fri, Apr 22, 2016	28.76	29.35	28.76	29.26
3697	NASDAQ	OMCL	Thu, Apr 21, 2016	28.91	29.17	28.74	28.82
3696	NASDAQ	OMCL	Wed, Apr 20, 2016	28.74	29.18	28.54	29.02
3695	NASDAQ	OMCL	Tue, Apr 19, 2016	28.62	29.26	28.57	28.73
3694	NASDAQ	OMCL	Mon, Apr 18, 2016	27.83	28.85	27.83	28.69
3693	NASDAQ	OMCL	Fri, Apr 15, 2016	27.35	27.86	27.24	27.86
3692	NASDAQ	OMCL	Thu, Apr 14, 2016	27.81	27.81	27.42	27.49
3691	NASDAQ	OMCL	Wed, Apr 13, 2016	27.38	27.98	27.26	27.92
3690	NASDAQ	OMCL	Tue, Apr 12, 2016	27.06	27.58	26.77	27.35
3689	NASDAQ	OMCL	Mon, Apr 11, 2016	27.28	27.94	27.01	27.03
3688	NASDAQ	OMCL	Fri, Apr 8, 2016	27.92	27.98	27.10	27.22
3687	NASDAQ	OMCL	Thu, Apr 7, 2016	27.15	27.99	27.15	27.67
3686	NASDAQ	OMCL	Wed, Apr 6, 2016	27.42	27.51	26.46	27.39
3685	NASDAQ	OMCL	Tue, Apr 5, 2016	28.01	28.01	28.01	27.34
3684	NASDAQ	OMCL	Mon, Apr 4, 2016	27.91	28.49	27.66	28.01
3683	NASDAQ	OMCL	Fri, Apr 1, 2016	27.58	28.10	27.55	27.95
3682	NASDAQ	OMCL	Thu, Mar 31, 2016	27.50	27.99	27.41	27.41
3681	NASDAQ	OMCL	Wed, Mar 30, 2016	27.04	27.48	26.78	27.41
3680	NASDAQ	OMCL	Tue, Mar 29, 2016	25.53	26.71	25.26	26.35
3679	NASDAQ	OMCL	Mon, Mar 28, 2016	25.45	25.59	25.06	25.51
3678	NASDAQ	OMCL	Thu, Mar 24, 2016	26.31	26.31	26.31	25.43
3677	NASDAQ	OMCL	Wed, Mar 23, 2016	26.82	26.89	26.28	26.31
3676	NASDAQ	OMCL	Tue, Mar 22, 2016	26.85	27.07	26.23	26.80
3675	NASDAQ	OMCL	Mon, Mar 21, 2016	27.77	27.77	26.54	26.88
3674	NASDAQ	OMCL	Fri, Mar 18, 2016	27.75	27.96	27.14	27.91
3673	NASDAQ	OMCL	Thu, Mar 17, 2016	27.88	27.91	27.24	27.61
3672	NASDAQ	OMCL	Wed, Mar 16, 2016	26.44	28.17	26.43	28.05
3671	NASDAQ	OMCL	Tue, Mar 15, 2016	27.66	27.66	27.66	26.41
3670	NASDAQ	OMCL	Mon, Mar 14, 2016	28.18	28.25	27.52	27.66
3669	NASDAQ	OMCL	Fri, Mar 11, 2016	27.21	28.50	26.88	28.48
3668	NASDAQ	OMCL	Thu, Mar 10, 2016	27.15	27.42	26.55	27.09
3667	NASDAQ	OMCL	Wed, Mar 9, 2016	26.90	26.90	26.90	27.09
3666	NASDAQ	OMCL	Tue, Mar 8, 2016	26.97	27.24	26.83	27.12
3665	NASDAQ	OMCL	Mon, Mar 7, 2016	27.36	27.62	26.95	27.12
3664	NASDAQ	OMCL	Fri, Mar 4, 2016	27.56	27.56	27.56	27.59
3663	NASDAQ	OMCL	Thu, Mar 3, 2016	27.56	27.56	27.56	27.56
3662	NASDAQ	OMCL	Wed, Mar 2, 2016	27.68	27.94	27.18	27.82
3661	NASDAQ	OMCL	Tue, Mar 1, 2016	27.37	27.37	27.37	27.82
3660	NASDAQ	OMCL	Mon, Feb 29, 2016	28.20	28.39	26.12	27.37
3659	NASDAQ	OMCL	Fri, Feb 26, 2016	27.80	27.80	27.80	28.24
3658	NASDAQ	OMCL	Thu, Feb 25, 2016	27.49	28.05	27.23	27.80
3657	NASDAQ	OMCL	Wed, Feb 24, 2016	26.99	27.59	26.48	27.40
3656	NASDAQ	OMCL	Tue, Feb 23, 2016	27.31	27.83	27.09	27.15
3655	NASDAQ	OMCL	Mon, Feb 22, 2016	27.76	28.14	27.41	27.48
3654	NASDAQ	OMCL	Fri, Feb 19, 2016	27.54	27.65	27.03	27.54
3653	NASDAQ	OMCL	Thu, Feb 18, 2016	27.71	28.09	27.50	27.58
3652	NASDAQ	OMCL	Wed, Feb 17, 2016	27.89	28.24	27.58	27.73
3651	NASDAQ	OMCL	Tue, Feb 16, 2016	26.75	28.37	26.57	27.98
3650	NASDAQ	OMCL	Fri, Feb 12, 2016	27.08	27.09	26.52	26.75
3649	NASDAQ	OMCL	Thu, Feb 11, 2016	27.10	27.24	26.53	26.81
3648	NASDAQ	OMCL	Wed, Feb 10, 2016	27.58	28.38	27.41	27.52
3647	NASDAQ	OMCL	Tue, Feb 9, 2016	27.56	27.89	27.19	27.47
3646	NASDAQ	OMCL	Mon, Feb 8, 2016	27.46	28.56	27.38	27.94
3645	NASDAQ	OMCL	Fri, Feb 5, 2016	29.09	29.91	26.08	27.67
3644	NASDAQ	OMCL	Thu, Feb 4, 2016	27.86	28.32	27.58	27.70
3643	NASDAQ	OMCL	Wed, Feb 3, 2016	27.88	28.45	27.17	27.95
3642	NASDAQ	OMCL	Tue, Feb 2, 2016	27.89	28.14	27.00	27.56
3641	NASDAQ	OMCL	Mon, Feb 1, 2016	27.75	28.34	27.73	28.11
3640	NASDAQ	OMCL	Fri, Jan 29, 2016	27.69	28.01	27.13	27.99
3639	NASDAQ	OMCL	Thu, Jan 28, 2016	28.14	28.16	27.00	27.53
3638	NASDAQ	OMCL	Wed, Jan 27, 2016	28.59	29.11	27.69	27.86
3637	NASDAQ	OMCL	Tue, Jan 26, 2016	27.79	28.94	27.67	28.74
3636	NASDAQ	OMCL	Mon, Jan 25, 2016	28.20	28.34	27.59	27.66
3635	NASDAQ	OMCL	Fri, Jan 22, 2016	27.49	28.36	27.49	28.34
3634	NASDAQ	OMCL	Thu, Jan 21, 2016	26.96	27.38	26.35	27.20
3633	NASDAQ	OMCL	Wed, Jan 20, 2016	26.13	27.18	25.69	26.89
3632	NASDAQ	OMCL	Tue, Jan 19, 2016	27.31	27.31	26.25	26.49
3631	NASDAQ	OMCL	Fri, Jan 15, 2016	26.37	27.33	26.07	27.06
3630	NASDAQ	OMCL	Thu, Jan 14, 2016	26.71	27.42	26.35	27.01
3629	NASDAQ	OMCL	Wed, Jan 13, 2016	27.43	27.43	26.35	26.51
3628	NASDAQ	OMCL	Tue, Jan 12, 2016	27.52	27.99	27.02	27.34
3627	NASDAQ	OMCL	Mon, Jan 11, 2016	27.58	27.76	26.89	27.36
3626	NASDAQ	OMCL	Fri, Jan 8, 2016	28.21	28.70	27.44	27.48
3625	NASDAQ	OMCL	Thu, Jan 7, 2016	28.28	29.02	27.99	28.04
3624	NASDAQ	OMCL	Wed, Jan 6, 2016	28.25	28.71	28.10	28.32
3623	NASDAQ	OMCL	Tue, Jan 5, 2016	29.23	29.40	28.50	28.64
3622	NASDAQ	OMCL	Mon, Jan 4, 2016	30.69	30.78	29.05	29.10
3621	NASDAQ	OMCL	Thu, Dec 31, 2015	31.19	32.09	31.08	31.08
3620	NASDAQ	OMCL	Wed, Dec 30, 2015	30.71	31.39	30.44	31.19
3619	NASDAQ	OMCL	Tue, Dec 29, 2015	29.47	30.81	29.37	30.76
3618	NASDAQ	OMCL	Mon, Dec 28, 2015	29.31	30.00	28.99	29.37
3617	NASDAQ	OMCL	Thu, Dec 24, 2015	28.99	29.47	28.68	29.30
3616	NASDAQ	OMCL	Wed, Dec 23, 2015	28.86	29.04	28.74	28.99
3615	NASDAQ	OMCL	Tue, Dec 22, 2015	28.64	28.78	28.28	28.76
3614	NASDAQ	OMCL	Mon, Dec 21, 2015	28.51	28.88	28.28	28.61
3613	NASDAQ	OMCL	Fri, Dec 18, 2015	28.94	29.47	28.23	28.26
3612	NASDAQ	OMCL	Thu, Dec 17, 2015	29.06	29.34	28.75	29.12
3611	NASDAQ	OMCL	Wed, Dec 16, 2015	29.21	29.25	28.75	29.07
3610	NASDAQ	OMCL	Tue, Dec 15, 2015	29.34	29.44	28.71	29.02
3609	NASDAQ	OMCL	Mon, Dec 14, 2015	29.08	29.35	28.84	29.21
3608	NASDAQ	OMCL	Fri, Dec 11, 2015	28.78	29.27	28.46	29.04
3607	NASDAQ	OMCL	Thu, Dec 10, 2015	29.73	29.85	29.25	29.34
3606	NASDAQ	OMCL	Wed, Dec 9, 2015	29.68	29.91	29.47	29.76
3605	NASDAQ	OMCL	Tue, Dec 8, 2015	29.87	30.29	29.52	29.84
3604	NASDAQ	OMCL	Mon, Dec 7, 2015	30.48	30.49	29.90	30.05
3603	NASDAQ	OMCL	Fri, Dec 4, 2015	30.13	30.86	29.93	30.51
3602	NASDAQ	OMCL	Thu, Dec 3, 2015	29.95	30.60	29.72	30.02
3601	NASDAQ	OMCL	Wed, Dec 2, 2015	30.18	30.18	29.75	29.84
3600	NASDAQ	OMCL	Tue, Dec 1, 2015	30.33	30.52	30.03	30.25
3599	NASDAQ	OMCL	Mon, Nov 30, 2015	30.02	30.31	29.91	30.16
3598	NASDAQ	OMCL	Fri, Nov 27, 2015	29.74	30.08	28.17	29.85
3597	NASDAQ	OMCL	Wed, Nov 25, 2015	29.13	29.85	29.13	29.76
3596	NASDAQ	OMCL	Tue, Nov 24, 2015	28.76	29.24	28.70	29.23
3595	NASDAQ	OMCL	Mon, Nov 23, 2015	28.35	28.98	28.16	28.76
3594	NASDAQ	OMCL	Fri, Nov 20, 2015	28.20	28.64	27.86	28.41
3593	NASDAQ	OMCL	Thu, Nov 19, 2015	28.12	28.49	27.93	28.00
3592	NASDAQ	OMCL	Wed, Nov 18, 2015	28.03	28.32	27.43	28.26
3591	NASDAQ	OMCL	Tue, Nov 17, 2015	27.69	28.26	27.60	27.98
3590	NASDAQ	OMCL	Mon, Nov 16, 2015	27.02	27.72	26.28	27.68
3589	NASDAQ	OMCL	Fri, Nov 13, 2015	26.46	27.12	26.08	26.96
3588	NASDAQ	OMCL	Thu, Nov 12, 2015	26.58	26.77	26.34	26.52
3587	NASDAQ	OMCL	Wed, Nov 11, 2015	26.94	27.08	26.45	26.67
3586	NASDAQ	OMCL	Tue, Nov 10, 2015	27.03	27.10	26.39	26.94
3585	NASDAQ	OMCL	Mon, Nov 9, 2015	27.58	27.58	26.90	27.16
3584	NASDAQ	OMCL	Fri, Nov 6, 2015	27.21	27.73	27.06	27.69
3583	NASDAQ	OMCL	Thu, Nov 5, 2015	27.41	27.47	27.06	27.36
3582	NASDAQ	OMCL	Wed, Nov 4, 2015	27.96	28.16	27.23	27.42
3581	NASDAQ	OMCL	Tue, Nov 3, 2015	28.20	28.37	27.79	27.99
3580	NASDAQ	OMCL	Mon, Nov 2, 2015	27.51	28.32	27.21	28.22
3579	NASDAQ	OMCL	Fri, Oct 30, 2015	29.78	29.87	26.59	27.20
3578	NASDAQ	OMCL	Thu, Oct 29, 2015	30.40	31.10	29.38	30.55
3577	NASDAQ	OMCL	Wed, Oct 28, 2015	29.88	30.59	29.88	30.40
3576	NASDAQ	OMCL	Tue, Oct 27, 2015	30.34	30.89	29.78	29.88
3575	NASDAQ	OMCL	Mon, Oct 26, 2015	31.23	31.84	30.26	30.34
3574	NASDAQ	OMCL	Fri, Oct 23, 2015	30.88	31.68	30.63	31.39
3573	NASDAQ	OMCL	Thu, Oct 22, 2015	30.98	31.21	30.21	30.61
3572	NASDAQ	OMCL	Wed, Oct 21, 2015	30.86	31.38	30.67	30.85
3571	NASDAQ	OMCL	Tue, Oct 20, 2015	30.65	30.97	30.33	30.79
3570	NASDAQ	OMCL	Mon, Oct 19, 2015	30.18	30.91	30.13	30.84
3569	NASDAQ	OMCL	Fri, Oct 16, 2015	29.74	30.45	29.02	30.41
3568	NASDAQ	OMCL	Thu, Oct 15, 2015	30.29	30.62	29.47	29.72
3567	NASDAQ	OMCL	Wed, Oct 14, 2015	31.38	31.57	29.98	30.06
3566	NASDAQ	OMCL	Tue, Oct 13, 2015	31.66	32.21	31.32	31.34
3565	NASDAQ	OMCL	Mon, Oct 12, 2015	31.82	32.04	31.47	31.90
3564	NASDAQ	OMCL	Fri, Oct 9, 2015	31.74	32.00	31.24	31.87
3563	NASDAQ	OMCL	Thu, Oct 8, 2015	31.60	31.67	31.12	31.58
3562	NASDAQ	OMCL	Wed, Oct 7, 2015	31.15	31.72	30.89	31.52
3561	NASDAQ	OMCL	Tue, Oct 6, 2015	31.65	32.00	30.13	31.01
3560	NASDAQ	OMCL	Mon, Oct 5, 2015	31.69	31.99	31.43	31.73
3559	NASDAQ	OMCL	Fri, Oct 2, 2015	30.47	31.48	30.08	31.44
3558	NASDAQ	OMCL	Thu, Oct 1, 2015	31.08	31.18	30.53	30.69
3557	NASDAQ	OMCL	Wed, Sep 30, 2015	30.55	31.33	30.33	31.10
3556	NASDAQ	OMCL	Tue, Sep 29, 2015	31.08	31.22	30.09	30.26
3555	NASDAQ	OMCL	Mon, Sep 28, 2015	31.30	32.87	30.63	31.10
3554	NASDAQ	OMCL	Fri, Sep 25, 2015	31.69	32.15	30.74	31.07
3553	NASDAQ	OMCL	Thu, Sep 24, 2015	31.72	31.81	31.16	31.49
3552	NASDAQ	OMCL	Wed, Sep 23, 2015	32.00	32.45	31.85	32.03
3551	NASDAQ	OMCL	Tue, Sep 22, 2015	32.75	32.89	31.83	31.90
3550	NASDAQ	OMCL	Mon, Sep 21, 2015	33.58	33.95	33.00	33.10
3549	NASDAQ	OMCL	Fri, Sep 18, 2015	33.03	33.75	33.02	33.33
3548	NASDAQ	OMCL	Thu, Sep 17, 2015	33.00	33.87	32.85	33.51
3547	NASDAQ	OMCL	Wed, Sep 16, 2015	33.45	33.90	33.02	33.04
3546	NASDAQ	OMCL	Tue, Sep 15, 2015	33.71	33.86	33.47	33.48
3545	NASDAQ	OMCL	Mon, Sep 14, 2015	33.91	33.99	33.40	33.57
3544	NASDAQ	OMCL	Fri, Sep 11, 2015	33.64	34.03	33.64	33.90
3543	NASDAQ	OMCL	Thu, Sep 10, 2015	33.71	34.15	33.59	33.88
3542	NASDAQ	OMCL	Wed, Sep 9, 2015	34.18	34.18	33.63	33.69
3541	NASDAQ	OMCL	Tue, Sep 8, 2015	33.38	34.03	33.14	33.87
3540	NASDAQ	OMCL	Fri, Sep 4, 2015	32.91	33.54	32.77	32.97
3539	NASDAQ	OMCL	Thu, Sep 3, 2015	33.61	34.15	33.27	33.31
3538	NASDAQ	OMCL	Wed, Sep 2, 2015	33.11	33.62	32.95	33.60
3537	NASDAQ	OMCL	Tue, Sep 1, 2015	33.41	33.54	32.68	32.78
3536	NASDAQ	OMCL	Mon, Aug 31, 2015	33.88	34.22	33.79	33.98
3535	NASDAQ	OMCL	Fri, Aug 28, 2015	33.98	34.32	33.90	34.08
3534	NASDAQ	OMCL	Thu, Aug 27, 2015	34.88	34.99	34.00	34.18
3533	NASDAQ	OMCL	Wed, Aug 26, 2015	34.32	34.81	33.84	34.70
3532	NASDAQ	OMCL	Tue, Aug 25, 2015	33.77	34.02	33.08	33.71
3531	NASDAQ	OMCL	Mon, Aug 24, 2015	32.22	34.25	31.14	32.84
3530	NASDAQ	OMCL	Fri, Aug 21, 2015	33.98	34.56	33.83	34.05
3529	NASDAQ	OMCL	Thu, Aug 20, 2015	35.17	35.77	34.61	34.64
3528	NASDAQ	OMCL	Wed, Aug 19, 2015	35.64	35.90	35.43	35.71
3527	NASDAQ	OMCL	Tue, Aug 18, 2015	35.96	36.04	35.61	35.84
3526	NASDAQ	OMCL	Mon, Aug 17, 2015	36.02	36.08	35.49	36.05
3525	NASDAQ	OMCL	Fri, Aug 14, 2015	35.57	36.31	35.57	36.28
3524	NASDAQ	OMCL	Thu, Aug 13, 2015	36.04	36.14	35.45	35.50
3523	NASDAQ	OMCL	Wed, Aug 12, 2015	36.21	36.21	35.28	35.96
3522	NASDAQ	OMCL	Tue, Aug 11, 2015	35.96	36.29	35.51	36.14
3521	NASDAQ	OMCL	Mon, Aug 10, 2015	36.53	36.64	35.62	36.21
3520	NASDAQ	OMCL	Fri, Aug 7, 2015	36.45	36.75	36.00	36.33
3519	NASDAQ	OMCL	Thu, Aug 6, 2015	37.28	37.28	36.48	36.58
3518	NASDAQ	OMCL	Wed, Aug 5, 2015	36.90	37.22	36.74	37.11
3517	NASDAQ	OMCL	Tue, Aug 4, 2015	36.94	36.95	36.49	36.82
3516	NASDAQ	OMCL	Mon, Aug 3, 2015	36.51	37.44	36.40	37.03
3515	NASDAQ	OMCL	Fri, Jul 31, 2015	36.16	38.05	33.42	36.52
3514	NASDAQ	OMCL	Thu, Jul 30, 2015	39.78	40.01	39.53	39.77
3513	NASDAQ	OMCL	Wed, Jul 29, 2015	39.88	40.24	39.65	40.04
3512	NASDAQ	OMCL	Tue, Jul 28, 2015	39.35	40.00	38.86	39.99
3511	NASDAQ	OMCL	Mon, Jul 27, 2015	40.39	40.39	38.94	39.09
3510	NASDAQ	OMCL	Fri, Jul 24, 2015	40.49	40.64	40.14	40.39
3509	NASDAQ	OMCL	Thu, Jul 23, 2015	39.90	40.80	39.47	40.13
3508	NASDAQ	OMCL	Wed, Jul 22, 2015	39.23	39.79	39.05	39.76
3507	NASDAQ	OMCL	Tue, Jul 21, 2015	39.71	39.99	39.22	39.33
3506	NASDAQ	OMCL	Mon, Jul 20, 2015	39.99	40.04	39.42	39.82
3505	NASDAQ	OMCL	Fri, Jul 17, 2015	40.14	40.30	39.39	39.91
3504	NASDAQ	OMCL	Thu, Jul 16, 2015	39.88	40.39	39.77	40.17
3503	NASDAQ	OMCL	Wed, Jul 15, 2015	39.94	40.06	39.32	39.42
3502	NASDAQ	OMCL	Tue, Jul 14, 2015	39.59	40.30	39.50	40.09
3501	NASDAQ	OMCL	Mon, Jul 13, 2015	39.32	39.74	39.32	39.55
3500	NASDAQ	OMCL	Fri, Jul 10, 2015	38.62	39.35	38.44	39.27
3499	NASDAQ	OMCL	Thu, Jul 9, 2015	38.50	38.67	37.97	38.17
3498	NASDAQ	OMCL	Wed, Jul 8, 2015	37.56	38.44	37.56	38.14
3497	NASDAQ	OMCL	Tue, Jul 7, 2015	37.57	38.03	36.81	37.93
3496	NASDAQ	OMCL	Mon, Jul 6, 2015	37.46	37.73	37.17	37.60
3495	NASDAQ	OMCL	Thu, Jul 2, 2015	37.78	37.95	37.61	37.72
3494	NASDAQ	OMCL	Wed, Jul 1, 2015	38.00	38.11	37.60	37.81
3493	NASDAQ	OMCL	Tue, Jun 30, 2015	37.57	37.83	37.42	37.71
3492	NASDAQ	OMCL	Mon, Jun 29, 2015	37.68	38.01	37.39	37.49
3491	NASDAQ	OMCL	Fri, Jun 26, 2015	37.95	38.03	37.57	37.86
3490	NASDAQ	OMCL	Thu, Jun 25, 2015	38.11	38.25	37.87	37.94
3489	NASDAQ	OMCL	Wed, Jun 24, 2015	38.57	38.62	37.88	38.19
3488	NASDAQ	OMCL	Tue, Jun 23, 2015	38.84	38.84	38.47	38.67
3487	NASDAQ	OMCL	Mon, Jun 22, 2015	38.87	39.05	38.69	38.74
3486	NASDAQ	OMCL	Fri, Jun 19, 2015	38.56	38.81	38.47	38.70
3485	NASDAQ	OMCL	Thu, Jun 18, 2015	39.00	39.10	38.52	38.74
3484	NASDAQ	OMCL	Wed, Jun 17, 2015	38.90	38.92	38.57	38.63
3483	NASDAQ	OMCL	Tue, Jun 16, 2015	38.14	38.81	38.14	38.75
3482	NASDAQ	OMCL	Mon, Jun 15, 2015	37.90	38.41	37.89	38.28
3481	NASDAQ	OMCL	Fri, Jun 12, 2015	38.52	38.61	38.08	38.30
3480	NASDAQ	OMCL	Thu, Jun 11, 2015	38.56	38.73	38.40	38.60
3479	NASDAQ	OMCL	Wed, Jun 10, 2015	38.31	38.75	38.07	38.46
3478	NASDAQ	OMCL	Tue, Jun 9, 2015	37.62	38.13	37.44	38.01
3477	NASDAQ	OMCL	Mon, Jun 8, 2015	37.78	38.14	37.69	37.81
3476	NASDAQ	OMCL	Fri, Jun 5, 2015	37.28	37.92	36.80	37.89
3475	NASDAQ	OMCL	Thu, Jun 4, 2015	37.15	37.40	36.92	37.28
3474	NASDAQ	OMCL	Wed, Jun 3, 2015	36.86	37.56	36.86	37.41
3473	NASDAQ	OMCL	Tue, Jun 2, 2015	36.66	37.16	36.51	36.85
3472	NASDAQ	OMCL	Mon, Jun 1, 2015	37.16	37.48	36.68	36.73
3471	NASDAQ	OMCL	Fri, May 29, 2015	37.35	37.39	36.47	36.98
3470	NASDAQ	OMCL	Thu, May 28, 2015	36.98	37.46	36.98	37.38
3469	NASDAQ	OMCL	Wed, May 27, 2015	36.55	37.17	36.43	36.99
3468	NASDAQ	OMCL	Tue, May 26, 2015	36.36	36.58	36.03	36.42
3467	NASDAQ	OMCL	Fri, May 22, 2015	36.24	36.81	36.10	36.58
3466	NASDAQ	OMCL	Thu, May 21, 2015	36.30	36.49	36.17	36.25
3465	NASDAQ	OMCL	Wed, May 20, 2015	36.12	36.45	35.92	36.41
3464	NASDAQ	OMCL	Tue, May 19, 2015	36.00	36.19	35.75	36.05
3463	NASDAQ	OMCL	Mon, May 18, 2015	35.73	36.26	35.70	36.00
3462	NASDAQ	OMCL	Fri, May 15, 2015	35.54	35.99	35.46	35.87
3461	NASDAQ	OMCL	Thu, May 14, 2015	35.46	35.88	35.29	35.73
3460	NASDAQ	OMCL	Wed, May 13, 2015	34.74	35.43	34.49	35.29
3459	NASDAQ	OMCL	Tue, May 12, 2015	34.16	34.69	33.78	34.66
3458	NASDAQ	OMCL	Mon, May 11, 2015	34.25	34.63	34.23	34.45
3457	NASDAQ	OMCL	Fri, May 8, 2015	34.57	35.14	34.11	34.27
3456	NASDAQ	OMCL	Thu, May 7, 2015	34.29	34.50	33.95	34.30
3455	NASDAQ	OMCL	Wed, May 6, 2015	34.38	34.63	34.01	34.50
3454	NASDAQ	OMCL	Tue, May 5, 2015	34.89	35.03	34.12	34.37
3453	NASDAQ	OMCL	Mon, May 4, 2015	35.29	35.49	35.01	35.10
3452	NASDAQ	OMCL	Fri, May 1, 2015	36.48	37.00	34.18	35.13
3451	NASDAQ	OMCL	Thu, Apr 30, 2015	36.00	36.50	35.16	35.53
3450	NASDAQ	OMCL	Wed, Apr 29, 2015	35.72	36.68	35.53	36.07
3449	NASDAQ	OMCL	Tue, Apr 28, 2015	35.64	36.18	35.30	36.03
3448	NASDAQ	OMCL	Mon, Apr 27, 2015	35.87	36.38	35.44	35.57
3447	NASDAQ	OMCL	Fri, Apr 24, 2015	35.95	36.04	35.66	35.84
3446	NASDAQ	OMCL	Thu, Apr 23, 2015	35.68	36.07	35.30	35.90
3445	NASDAQ	OMCL	Wed, Apr 22, 2015	35.81	36.08	35.32	35.79
3444	NASDAQ	OMCL	Tue, Apr 21, 2015	35.75	35.97	35.16	35.70
3443	NASDAQ	OMCL	Mon, Apr 20, 2015	34.85	35.69	34.60	35.52
3442	NASDAQ	OMCL	Fri, Apr 17, 2015	35.16	35.16	34.14	34.63
3441	NASDAQ	OMCL	Thu, Apr 16, 2015	36.01	36.01	35.35	35.47
3440	NASDAQ	OMCL	Wed, Apr 15, 2015	36.13	36.13	35.77	36.01
3439	NASDAQ	OMCL	Tue, Apr 14, 2015	36.02	36.20	35.66	35.98
3438	NASDAQ	OMCL	Mon, Apr 13, 2015	36.08	36.72	36.01	36.08
3437	NASDAQ	OMCL	Fri, Apr 10, 2015	35.75	36.26	35.60	35.96
3436	NASDAQ	OMCL	Thu, Apr 9, 2015	35.61	35.89	35.26	35.52
3435	NASDAQ	OMCL	Wed, Apr 8, 2015	35.71	35.99	35.45	35.51
3434	NASDAQ	OMCL	Tue, Apr 7, 2015	35.65	36.39	35.53	35.74
3433	NASDAQ	OMCL	Mon, Apr 6, 2015	34.65	36.01	34.18	35.75
3432	NASDAQ	OMCL	Thu, Apr 2, 2015	34.81	35.37	34.70	34.92
3431	NASDAQ	OMCL	Wed, Apr 1, 2015	34.93	35.16	34.11	34.70
3430	NASDAQ	OMCL	Tue, Mar 31, 2015	33.46	35.44	33.46	35.10
3429	NASDAQ	OMCL	Mon, Mar 30, 2015	32.93	33.72	32.88	33.46
3428	NASDAQ	OMCL	Fri, Mar 27, 2015	32.47	32.93	32.24	32.83
3427	NASDAQ	OMCL	Thu, Mar 26, 2015	32.30	33.17	32.10	32.55
3426	NASDAQ	OMCL	Wed, Mar 25, 2015	33.53	33.53	32.26	32.32
3425	NASDAQ	OMCL	Tue, Mar 24, 2015	33.44	33.81	33.34	33.57
3424	NASDAQ	OMCL	Mon, Mar 23, 2015	33.88	33.89	33.31	33.38
3423	NASDAQ	OMCL	Fri, Mar 20, 2015	33.42	33.88	33.27	33.82
3422	NASDAQ	OMCL	Thu, Mar 19, 2015	32.10	33.29	32.10	33.16
3421	NASDAQ	OMCL	Wed, Mar 18, 2015	30.90	32.33	30.90	32.29
3420	NASDAQ	OMCL	Tue, Mar 17, 2015	31.33	32.94	30.74	30.90
3419	NASDAQ	OMCL	Mon, Mar 16, 2015	31.85	32.00	31.21	31.50
3418	NASDAQ	OMCL	Fri, Mar 13, 2015	32.83	33.00	31.60	31.72
3417	NASDAQ	OMCL	Thu, Mar 12, 2015	32.01	32.93	31.87	32.75
3416	NASDAQ	OMCL	Wed, Mar 11, 2015	32.00	32.28	31.30	31.71
3415	NASDAQ	OMCL	Tue, Mar 10, 2015	32.50	32.71	32.05	32.10
3414	NASDAQ	OMCL	Mon, Mar 9, 2015	32.39	32.94	32.30	32.84
3413	NASDAQ	OMCL	Fri, Mar 6, 2015	32.76	33.30	32.34	32.48
3412	NASDAQ	OMCL	Thu, Mar 5, 2015	32.87	33.30	32.79	32.99
3411	NASDAQ	OMCL	Wed, Mar 4, 2015	32.84	33.48	32.17	32.89
3410	NASDAQ	OMCL	Tue, Mar 3, 2015	34.94	34.94	32.70	33.08
3409	NASDAQ	OMCL	Mon, Mar 2, 2015	35.12	35.50	34.75	35.22
3408	NASDAQ	OMCL	Fri, Feb 27, 2015	35.18	35.79	35.03	35.05
3407	NASDAQ	OMCL	Thu, Feb 26, 2015	35.36	35.64	35.02	35.34
3406	NASDAQ	OMCL	Wed, Feb 25, 2015	35.11	35.74	34.96	35.44
3405	NASDAQ	OMCL	Tue, Feb 24, 2015	35.37	35.70	35.06	35.20
3404	NASDAQ	OMCL	Mon, Feb 23, 2015	35.15	35.46	34.84	35.43
3403	NASDAQ	OMCL	Fri, Feb 20, 2015	35.31	35.39	34.64	35.21
3402	NASDAQ	OMCL	Thu, Feb 19, 2015	34.98	35.44	34.76	35.28
3401	NASDAQ	OMCL	Wed, Feb 18, 2015	35.06	35.34	34.87	35.17
3400	NASDAQ	OMCL	Tue, Feb 17, 2015	35.22	35.75	34.96	35.38
3399	NASDAQ	OMCL	Fri, Feb 13, 2015	35.41	35.69	35.02	35.29
3398	NASDAQ	OMCL	Thu, Feb 12, 2015	34.74	35.32	34.34	35.26
3397	NASDAQ	OMCL	Wed, Feb 11, 2015	34.73	34.92	34.23	34.59
3396	NASDAQ	OMCL	Tue, Feb 10, 2015	33.75	34.96	33.33	34.73
3395	NASDAQ	OMCL	Mon, Feb 9, 2015	33.87	34.02	33.48	33.60
3394	NASDAQ	OMCL	Fri, Feb 6, 2015	33.08	34.08	32.82	34.02
3393	NASDAQ	OMCL	Thu, Feb 5, 2015	33.14	34.15	32.88	33.24
3392	NASDAQ	OMCL	Wed, Feb 4, 2015	33.00	35.02	33.00	33.11
3391	NASDAQ	OMCL	Tue, Feb 3, 2015	31.55	32.66	31.48	32.54
3390	NASDAQ	OMCL	Mon, Feb 2, 2015	32.00	32.00	31.20	31.45
3389	NASDAQ	OMCL	Fri, Jan 30, 2015	31.87	32.19	31.55	31.83
3388	NASDAQ	OMCL	Thu, Jan 29, 2015	31.56	32.05	31.33	32.03
3387	NASDAQ	OMCL	Wed, Jan 28, 2015	32.14	32.42	31.44	31.59
3386	NASDAQ	OMCL	Tue, Jan 27, 2015	31.91	32.38	31.47	32.07
3385	NASDAQ	OMCL	Mon, Jan 26, 2015	32.38	32.45	31.90	32.38
3384	NASDAQ	OMCL	Fri, Jan 23, 2015	32.17	32.58	32.07	32.34
3383	NASDAQ	OMCL	Thu, Jan 22, 2015	31.27	32.32	30.87	32.23
3382	NASDAQ	OMCL	Wed, Jan 21, 2015	31.08	31.38	30.96	31.15
3381	NASDAQ	OMCL	Tue, Jan 20, 2015	31.43	31.48	30.71	31.11
3380	NASDAQ	OMCL	Fri, Jan 16, 2015	30.58	31.46	30.35	31.38
3379	NASDAQ	OMCL	Thu, Jan 15, 2015	31.42	31.42	30.52	30.71
3378	NASDAQ	OMCL	Wed, Jan 14, 2015	31.15	31.57	31.09	31.34
3377	NASDAQ	OMCL	Tue, Jan 13, 2015	31.31	32.01	30.93	31.58
3376	NASDAQ	OMCL	Mon, Jan 12, 2015	31.38	31.49	30.71	31.12
3375	NASDAQ	OMCL	Fri, Jan 9, 2015	32.27	32.28	31.23	31.32
3374	NASDAQ	OMCL	Thu, Jan 8, 2015	31.73	32.52	31.56	32.20
3373	NASDAQ	OMCL	Wed, Jan 7, 2015	31.43	31.60	31.05	31.39
3372	NASDAQ	OMCL	Tue, Jan 6, 2015	31.81	32.04	30.85	31.17
3371	NASDAQ	OMCL	Mon, Jan 5, 2015	31.89	32.37	31.60	31.81
3370	NASDAQ	OMCL	Fri, Jan 2, 2015	33.21	33.27	31.81	32.20
3369	NASDAQ	OMCL	Wed, Dec 31, 2014	33.14	33.57	33.11	33.12
3368	NASDAQ	OMCL	Tue, Dec 30, 2014	33.30	33.62	32.90	33.00
3367	NASDAQ	OMCL	Mon, Dec 29, 2014	33.67	33.84	33.20	33.47
3366	NASDAQ	OMCL	Fri, Dec 26, 2014	33.78	33.84	33.54	33.75
3365	NASDAQ	OMCL	Wed, Dec 24, 2014	33.36	33.85	33.28	33.60
3364	NASDAQ	OMCL	Tue, Dec 23, 2014	33.26	33.54	33.07	33.22
3363	NASDAQ	OMCL	Mon, Dec 22, 2014	32.64	33.09	32.64	33.07
3362	NASDAQ	OMCL	Fri, Dec 19, 2014	32.35	32.84	32.12	32.66
3361	NASDAQ	OMCL	Thu, Dec 18, 2014	32.67	32.67	32.15	32.39
3360	NASDAQ	OMCL	Wed, Dec 17, 2014	32.55	32.71	31.60	32.18
3359	NASDAQ	OMCL	Tue, Dec 16, 2014	32.82	33.22	32.61	32.63
3358	NASDAQ	OMCL	Mon, Dec 15, 2014	33.25	33.25	32.52	32.90
3357	NASDAQ	OMCL	Fri, Dec 12, 2014	33.08	33.33	32.88	33.19
3356	NASDAQ	OMCL	Thu, Dec 11, 2014	33.07	33.65	32.85	33.44
3355	NASDAQ	OMCL	Wed, Dec 10, 2014	33.90	33.97	32.81	32.91
3354	NASDAQ	OMCL	Tue, Dec 9, 2014	32.77	34.00	32.53	33.96
3353	NASDAQ	OMCL	Mon, Dec 8, 2014	32.89	33.55	32.81	33.05
3352	NASDAQ	OMCL	Fri, Dec 5, 2014	32.47	33.12	32.47	33.08
3351	NASDAQ	OMCL	Thu, Dec 4, 2014	32.42	32.69	32.25	32.50
3350	NASDAQ	OMCL	Wed, Dec 3, 2014	31.78	32.44	31.77	32.34
3349	NASDAQ	OMCL	Tue, Dec 2, 2014	31.83	32.09	31.66	31.74
3348	NASDAQ	OMCL	Mon, Dec 1, 2014	32.19	32.31	31.64	31.72
3347	NASDAQ	OMCL	Fri, Nov 28, 2014	32.43	32.73	32.16	32.20
3346	NASDAQ	OMCL	Wed, Nov 26, 2014	31.70	32.35	31.70	32.25
3345	NASDAQ	OMCL	Tue, Nov 25, 2014	32.00	32.00	31.61	31.80
3344	NASDAQ	OMCL	Mon, Nov 24, 2014	31.55	32.00	31.53	31.99
3343	NASDAQ	OMCL	Fri, Nov 21, 2014	32.15	32.15	31.50	31.55
3342	NASDAQ	OMCL	Thu, Nov 20, 2014	31.75	32.01	31.50	31.67
3341	NASDAQ	OMCL	Wed, Nov 19, 2014	32.27	32.27	31.69	31.87
3340	NASDAQ	OMCL	Tue, Nov 18, 2014	32.32	32.68	32.15	32.29
3339	NASDAQ	OMCL	Mon, Nov 17, 2014	32.27	32.59	32.05	32.15
3338	NASDAQ	OMCL	Fri, Nov 14, 2014	32.68	32.89	32.14	32.26
3337	NASDAQ	OMCL	Thu, Nov 13, 2014	33.00	33.15	32.51	32.96
3336	NASDAQ	OMCL	Wed, Nov 12, 2014	31.57	31.99	31.47	31.91
3335	NASDAQ	OMCL	Tue, Nov 11, 2014	32.40	32.40	31.64	31.69
3334	NASDAQ	OMCL	Mon, Nov 10, 2014	32.05	32.56	31.79	32.49
3333	NASDAQ	OMCL	Fri, Nov 7, 2014	32.20	32.23	31.48	31.89
3332	NASDAQ	OMCL	Thu, Nov 6, 2014	32.22	32.32	32.00	32.17
3331	NASDAQ	OMCL	Wed, Nov 5, 2014	32.35	32.47	31.97	32.25
3330	NASDAQ	OMCL	Tue, Nov 4, 2014	31.98	32.47	31.37	32.21
3329	NASDAQ	OMCL	Mon, Nov 3, 2014	32.31	32.54	31.76	32.24
3328	NASDAQ	OMCL	Fri, Oct 31, 2014	30.71	32.54	30.35	32.31
3327	NASDAQ	OMCL	Thu, Oct 30, 2014	29.24	30.16	28.83	30.11
3326	NASDAQ	OMCL	Wed, Oct 29, 2014	29.55	29.76	29.11	29.44
3325	NASDAQ	OMCL	Tue, Oct 28, 2014	28.62	29.60	28.56	29.58
3324	NASDAQ	OMCL	Mon, Oct 27, 2014	28.58	28.61	28.27	28.51
3323	NASDAQ	OMCL	Fri, Oct 24, 2014	28.25	28.77	28.07	28.61
3322	NASDAQ	OMCL	Thu, Oct 23, 2014	27.81	28.38	27.68	28.16
3321	NASDAQ	OMCL	Wed, Oct 22, 2014	27.83	27.93	27.49	27.50
3320	NASDAQ	OMCL	Tue, Oct 21, 2014	27.42	27.91	27.42	27.75
3319	NASDAQ	OMCL	Mon, Oct 20, 2014	26.97	27.43	26.97	27.37
3318	NASDAQ	OMCL	Fri, Oct 17, 2014	27.86	27.86	26.88	27.11
3317	NASDAQ	OMCL	Thu, Oct 16, 2014	27.12	27.63	26.74	27.48
3316	NASDAQ	OMCL	Wed, Oct 15, 2014	26.37	27.66	26.05	27.53
3315	NASDAQ	OMCL	Tue, Oct 14, 2014	26.76	27.15	26.49	26.57
3314	NASDAQ	OMCL	Mon, Oct 13, 2014	26.59	27.14	26.35	26.62
3313	NASDAQ	OMCL	Fri, Oct 10, 2014	26.92	27.28	26.41	26.64
3312	NASDAQ	OMCL	Thu, Oct 9, 2014	27.60	27.68	27.06	27.06
3311	NASDAQ	OMCL	Wed, Oct 8, 2014	27.13	27.73	26.93	27.70
3310	NASDAQ	OMCL	Tue, Oct 7, 2014	27.55	27.63	27.20	27.21
3309	NASDAQ	OMCL	Mon, Oct 6, 2014	28.14	28.50	27.50	27.72
3308	NASDAQ	OMCL	Fri, Oct 3, 2014	28.00	28.32	27.72	27.84
3307	NASDAQ	OMCL	Thu, Oct 2, 2014	27.23	27.85	26.97	27.77
3306	NASDAQ	OMCL	Wed, Oct 1, 2014	27.30	27.37	26.88	27.20
3305	NASDAQ	OMCL	Tue, Sep 30, 2014	27.72	27.72	27.29	27.33
3304	NASDAQ	OMCL	Mon, Sep 29, 2014	27.20	27.78	27.20	27.74
3303	NASDAQ	OMCL	Fri, Sep 26, 2014	27.25	27.53	27.22	27.50
3302	NASDAQ	OMCL	Thu, Sep 25, 2014	27.21	27.49	26.89	27.21
3301	NASDAQ	OMCL	Wed, Sep 24, 2014	27.00	27.50	26.88	27.32
3300	NASDAQ	OMCL	Tue, Sep 23, 2014	26.84	27.22	26.77	26.92
3299	NASDAQ	OMCL	Mon, Sep 22, 2014	26.97	27.09	26.75	27.01
3298	NASDAQ	OMCL	Fri, Sep 19, 2014	27.26	27.60	27.01	27.06
3297	NASDAQ	OMCL	Thu, Sep 18, 2014	26.70	27.26	26.70	27.20
3296	NASDAQ	OMCL	Wed, Sep 17, 2014	26.35	26.85	26.35	26.64
3295	NASDAQ	OMCL	Tue, Sep 16, 2014	26.35	26.64	26.30	26.39
3294	NASDAQ	OMCL	Mon, Sep 15, 2014	26.72	26.73	26.22	26.48
3293	NASDAQ	OMCL	Fri, Sep 12, 2014	27.30	27.31	26.65	26.78
3292	NASDAQ	OMCL	Thu, Sep 11, 2014	26.85	27.46	26.85	27.43
3291	NASDAQ	OMCL	Wed, Sep 10, 2014	27.07	27.25	26.89	27.00
3290	NASDAQ	OMCL	Tue, Sep 9, 2014	27.32	27.48	26.86	27.03
3289	NASDAQ	OMCL	Mon, Sep 8, 2014	27.70	27.80	27.29	27.40
3288	NASDAQ	OMCL	Fri, Sep 5, 2014	27.96	28.17	27.51	27.66
3287	NASDAQ	OMCL	Thu, Sep 4, 2014	28.25	28.49	28.04	28.08
3286	NASDAQ	OMCL	Wed, Sep 3, 2014	28.47	28.68	28.06	28.14
3285	NASDAQ	OMCL	Tue, Sep 2, 2014	28.18	28.48	27.96	28.45
3284	NASDAQ	OMCL	Fri, Aug 29, 2014	27.83	28.26	27.65	28.15
3283	NASDAQ	OMCL	Thu, Aug 28, 2014	28.00	28.00	27.61	27.83
3282	NASDAQ	OMCL	Wed, Aug 27, 2014	27.89	28.09	27.81	28.04
3281	NASDAQ	OMCL	Tue, Aug 26, 2014	27.51	28.08	27.51	27.92
3280	NASDAQ	OMCL	Mon, Aug 25, 2014	27.63	27.63	27.18	27.48
3279	NASDAQ	OMCL	Fri, Aug 22, 2014	27.45	27.55	27.21	27.40
3278	NASDAQ	OMCL	Thu, Aug 21, 2014	27.45	27.72	27.14	27.45
3277	NASDAQ	OMCL	Wed, Aug 20, 2014	27.71	27.78	27.22	27.47
3276	NASDAQ	OMCL	Tue, Aug 19, 2014	27.25	27.84	27.18	27.81
3275	NASDAQ	OMCL	Mon, Aug 18, 2014	27.10	27.37	26.85	27.34
3274	NASDAQ	OMCL	Fri, Aug 15, 2014	27.37	27.39	26.17	26.80
3273	NASDAQ	OMCL	Thu, Aug 14, 2014	27.00	27.22	26.90	27.09
3272	NASDAQ	OMCL	Wed, Aug 13, 2014	26.51	27.06	26.40	27.00
3271	NASDAQ	OMCL	Tue, Aug 12, 2014	26.80	26.97	26.16	26.50
3270	NASDAQ	OMCL	Mon, Aug 11, 2014	26.62	27.27	26.52	26.92
3269	NASDAQ	OMCL	Fri, Aug 8, 2014	26.43	26.78	26.40	26.44
3268	NASDAQ	OMCL	Thu, Aug 7, 2014	26.39	26.77	26.15	26.49
3267	NASDAQ	OMCL	Wed, Aug 6, 2014	26.22	26.46	26.06	26.24
3266	NASDAQ	OMCL	Tue, Aug 5, 2014	26.20	26.68	26.10	26.33
3265	NASDAQ	OMCL	Mon, Aug 4, 2014	26.97	26.97	26.00	26.30
3264	NASDAQ	OMCL	Fri, Aug 1, 2014	28.11	28.11	26.51	26.79
3263	NASDAQ	OMCL	Thu, Jul 31, 2014	27.38	27.69	27.09	27.40
3262	NASDAQ	OMCL	Wed, Jul 30, 2014	27.51	27.97	27.44	27.88
3261	NASDAQ	OMCL	Tue, Jul 29, 2014	27.20	27.57	26.99	27.41
3260	NASDAQ	OMCL	Mon, Jul 28, 2014	27.23	27.35	26.94	27.14
3259	NASDAQ	OMCL	Fri, Jul 25, 2014	26.98	27.31	26.73	27.23
3258	NASDAQ	OMCL	Thu, Jul 24, 2014	26.97	27.30	26.78	27.21
3257	NASDAQ	OMCL	Wed, Jul 23, 2014	27.01	27.18	26.89	26.95
3256	NASDAQ	OMCL	Tue, Jul 22, 2014	27.08	27.16	26.87	26.94
3255	NASDAQ	OMCL	Mon, Jul 21, 2014	27.22	28.00	26.71	26.99
3254	NASDAQ	OMCL	Fri, Jul 18, 2014	26.63	27.45	26.63	27.31
3253	NASDAQ	OMCL	Thu, Jul 17, 2014	26.63	27.09	26.52	26.67
3252	NASDAQ	OMCL	Wed, Jul 16, 2014	27.24	27.49	26.81	26.84
3251	NASDAQ	OMCL	Tue, Jul 15, 2014	27.62	27.85	27.04	27.12
3250	NASDAQ	OMCL	Mon, Jul 14, 2014	28.02	28.14	27.53	27.67
3249	NASDAQ	OMCL	Fri, Jul 11, 2014	27.74	28.01	27.59	27.83
3248	NASDAQ	OMCL	Thu, Jul 10, 2014	27.78	28.07	27.48	27.84
3247	NASDAQ	OMCL	Wed, Jul 9, 2014	28.26	28.38	27.96	28.24
3246	NASDAQ	OMCL	Tue, Jul 8, 2014	29.02	29.35	28.24	28.32
3245	NASDAQ	OMCL	Mon, Jul 7, 2014	29.57	29.57	29.12	29.15
3244	NASDAQ	OMCL	Thu, Jul 3, 2014	29.54	29.73	29.36	29.72
3243	NASDAQ	OMCL	Wed, Jul 2, 2014	29.31	29.58	29.27	29.40
3242	NASDAQ	OMCL	Tue, Jul 1, 2014	28.86	29.59	28.68	29.37
3241	NASDAQ	OMCL	Mon, Jun 30, 2014	28.59	28.76	28.16	28.71
3240	NASDAQ	OMCL	Fri, Jun 27, 2014	28.14	28.70	28.14	28.52
3239	NASDAQ	OMCL	Thu, Jun 26, 2014	28.52	28.52	28.04	28.36
3238	NASDAQ	OMCL	Wed, Jun 25, 2014	27.75	28.45	27.75	28.41
3237	NASDAQ	OMCL	Tue, Jun 24, 2014	27.40	27.99	27.28	27.85
3236	NASDAQ	OMCL	Mon, Jun 23, 2014	27.81	27.81	27.43	27.53
3235	NASDAQ	OMCL	Fri, Jun 20, 2014	27.59	27.80	27.28	27.72
3234	NASDAQ	OMCL	Thu, Jun 19, 2014	27.51	27.74	27.42	27.56
3233	NASDAQ	OMCL	Wed, Jun 18, 2014	27.50	27.57	26.80	27.52
3232	NASDAQ	OMCL	Tue, Jun 17, 2014	27.36	27.97	27.20	27.45
3231	NASDAQ	OMCL	Mon, Jun 16, 2014	26.80	27.50	26.80	27.48
3230	NASDAQ	OMCL	Fri, Jun 13, 2014	27.16	27.19	26.60	26.81
3229	NASDAQ	OMCL	Thu, Jun 12, 2014	26.22	26.78	25.95	26.65
3228	NASDAQ	OMCL	Wed, Jun 11, 2014	26.39	26.51	26.17	26.35
3227	NASDAQ	OMCL	Tue, Jun 10, 2014	26.66	26.80	26.23	26.50
3226	NASDAQ	OMCL	Mon, Jun 9, 2014	26.90	27.06	26.64	26.75
3225	NASDAQ	OMCL	Fri, Jun 6, 2014	26.85	27.20	26.85	26.94
3224	NASDAQ	OMCL	Thu, Jun 5, 2014	26.14	26.74	26.00	26.67
3223	NASDAQ	OMCL	Wed, Jun 4, 2014	26.23	26.37	26.00	26.09
3222	NASDAQ	OMCL	Tue, Jun 3, 2014	26.43	26.43	26.13	26.35
3221	NASDAQ	OMCL	Mon, Jun 2, 2014	26.50	26.62	26.30	26.48
3220	NASDAQ	OMCL	Fri, May 30, 2014	26.75	26.77	26.44	26.53
3219	NASDAQ	OMCL	Thu, May 29, 2014	26.69	26.87	26.50	26.61
3218	NASDAQ	OMCL	Wed, May 28, 2014	26.69	26.70	26.33	26.50
3217	NASDAQ	OMCL	Tue, May 27, 2014	26.50	26.95	26.31	26.81
3216	NASDAQ	OMCL	Fri, May 23, 2014	26.33	26.61	26.29	26.60
3215	NASDAQ	OMCL	Thu, May 22, 2014	26.22	26.55	26.16	26.27
3214	NASDAQ	OMCL	Wed, May 21, 2014	26.55	26.74	26.06	26.11
3213	NASDAQ	OMCL	Tue, May 20, 2014	26.39	26.68	26.16	26.47
3212	NASDAQ	OMCL	Mon, May 19, 2014	26.16	26.72	26.02	26.39
3211	NASDAQ	OMCL	Fri, May 16, 2014	26.08	26.33	26.00	26.28
3210	NASDAQ	OMCL	Thu, May 15, 2014	25.84	26.31	25.74	26.14
3209	NASDAQ	OMCL	Wed, May 14, 2014	26.14	26.18	25.91	26.00
3208	NASDAQ	OMCL	Tue, May 13, 2014	26.46	26.46	25.94	26.18
3207	NASDAQ	OMCL	Mon, May 12, 2014	26.34	27.11	26.30	26.45
3206	NASDAQ	OMCL	Fri, May 9, 2014	25.60	26.16	25.50	26.14
3205	NASDAQ	OMCL	Thu, May 8, 2014	25.10	25.78	25.00	25.66
3204	NASDAQ	OMCL	Wed, May 7, 2014	25.63	26.14	25.04	25.20
3203	NASDAQ	OMCL	Tue, May 6, 2014	26.55	26.58	25.50	25.52
3202	NASDAQ	OMCL	Mon, May 5, 2014	26.38	26.79	25.96	26.59
3201	NASDAQ	OMCL	Fri, May 2, 2014	27.44	27.61	26.25	26.59
3200	NASDAQ	OMCL	Thu, May 1, 2014	26.53	27.11	26.02	26.97
3199	NASDAQ	OMCL	Wed, Apr 30, 2014	26.53	26.68	25.95	26.52
3198	NASDAQ	OMCL	Tue, Apr 29, 2014	26.62	26.87	26.32	26.55
3197	NASDAQ	OMCL	Mon, Apr 28, 2014	26.63	26.99	25.88	26.43
3196	NASDAQ	OMCL	Fri, Apr 25, 2014	26.95	27.13	26.18	26.46
3195	NASDAQ	OMCL	Thu, Apr 24, 2014	27.46	27.53	26.92	27.05
3194	NASDAQ	OMCL	Wed, Apr 23, 2014	27.64	27.80	27.19	27.32
3193	NASDAQ	OMCL	Tue, Apr 22, 2014	27.45	27.86	27.36	27.65
3192	NASDAQ	OMCL	Mon, Apr 21, 2014	27.19	27.54	27.09	27.46
3191	NASDAQ	OMCL	Thu, Apr 17, 2014	26.92	27.35	26.50	27.24
3190	NASDAQ	OMCL	Wed, Apr 16, 2014	27.15	27.25	26.85	27.00
3189	NASDAQ	OMCL	Tue, Apr 15, 2014	27.62	27.78	26.78	27.00
3188	NASDAQ	OMCL	Mon, Apr 14, 2014	27.67	27.83	27.00	27.51
3187	NASDAQ	OMCL	Fri, Apr 11, 2014	27.54	28.06	27.20	27.33
3186	NASDAQ	OMCL	Thu, Apr 10, 2014	29.06	29.33	27.64	27.80
3185	NASDAQ	OMCL	Wed, Apr 9, 2014	28.91	29.49	28.50	29.19
3184	NASDAQ	OMCL	Tue, Apr 8, 2014	27.40	27.97	27.28	27.64
3183	NASDAQ	OMCL	Mon, Apr 7, 2014	27.44	27.75	27.22	27.46
3182	NASDAQ	OMCL	Fri, Apr 4, 2014	28.19	28.23	27.30	27.57
3181	NASDAQ	OMCL	Thu, Apr 3, 2014	28.01	28.13	27.65	27.95
3180	NASDAQ	OMCL	Wed, Apr 2, 2014	28.37	28.51	27.96	28.06
3179	NASDAQ	OMCL	Tue, Apr 1, 2014	28.57	28.59	28.10	28.40
3178	NASDAQ	OMCL	Mon, Mar 31, 2014	27.79	28.87	27.79	28.62
3177	NASDAQ	OMCL	Fri, Mar 28, 2014	28.80	29.05	27.64	27.71
3176	NASDAQ	OMCL	Thu, Mar 27, 2014	28.60	29.03	28.35	28.82
3175	NASDAQ	OMCL	Wed, Mar 26, 2014	29.75	29.75	28.66	28.66
3174	NASDAQ	OMCL	Tue, Mar 25, 2014	29.12	29.73	29.08	29.49
3173	NASDAQ	OMCL	Mon, Mar 24, 2014	29.26	29.61	28.73	29.03
3172	NASDAQ	OMCL	Fri, Mar 21, 2014	30.00	30.25	29.21	29.26
3171	NASDAQ	OMCL	Thu, Mar 20, 2014	30.18	30.18	29.53	30.06
3170	NASDAQ	OMCL	Wed, Mar 19, 2014	30.25	30.33	29.95	30.27
3169	NASDAQ	OMCL	Tue, Mar 18, 2014	29.38	30.24	29.10	30.20
3168	NASDAQ	OMCL	Mon, Mar 17, 2014	29.10	29.64	29.07	29.29
3167	NASDAQ	OMCL	Fri, Mar 14, 2014	28.89	29.25	28.89	28.99
3166	NASDAQ	OMCL	Thu, Mar 13, 2014	29.22	29.39	28.64	29.03
3165	NASDAQ	OMCL	Wed, Mar 12, 2014	28.55	29.11	28.41	29.08
3164	NASDAQ	OMCL	Tue, Mar 11, 2014	29.12	29.31	28.50	28.70
3163	NASDAQ	OMCL	Mon, Mar 10, 2014	28.97	29.10	28.69	29.02
3162	NASDAQ	OMCL	Fri, Mar 7, 2014	29.31	29.31	28.57	28.97
3161	NASDAQ	OMCL	Thu, Mar 6, 2014	29.07	29.37	28.65	29.07
3160	NASDAQ	OMCL	Wed, Mar 5, 2014	28.93	29.39	28.64	29.10
3159	NASDAQ	OMCL	Tue, Mar 4, 2014	28.64	29.73	28.24	29.01
3158	NASDAQ	OMCL	Mon, Mar 3, 2014	28.41	28.50	27.94	28.33
3157	NASDAQ	OMCL	Fri, Feb 28, 2014	28.55	28.93	28.50	28.78
3156	NASDAQ	OMCL	Thu, Feb 27, 2014	28.51	28.70	28.29	28.47
3155	NASDAQ	OMCL	Wed, Feb 26, 2014	28.31	28.96	28.23	28.51
3154	NASDAQ	OMCL	Tue, Feb 25, 2014	28.77	28.87	28.21	28.34
3153	NASDAQ	OMCL	Mon, Feb 24, 2014	28.33	28.95	28.13	28.89
3152	NASDAQ	OMCL	Fri, Feb 21, 2014	28.17	28.50	27.80	28.45
3151	NASDAQ	OMCL	Thu, Feb 20, 2014	27.30	28.03	27.12	28.00
3150	NASDAQ	OMCL	Wed, Feb 19, 2014	26.94	27.69	26.90	27.41
3149	NASDAQ	OMCL	Tue, Feb 18, 2014	27.14	27.51	27.04	27.31
3148	NASDAQ	OMCL	Fri, Feb 14, 2014	27.23	27.47	26.96	27.26
3147	NASDAQ	OMCL	Thu, Feb 13, 2014	26.81	27.41	26.77	27.37
3146	NASDAQ	OMCL	Wed, Feb 12, 2014	26.80	27.24	26.72	26.96
3145	NASDAQ	OMCL	Tue, Feb 11, 2014	26.89	27.39	26.47	26.82
3144	NASDAQ	OMCL	Mon, Feb 10, 2014	27.00	27.06	26.58	26.99
3143	NASDAQ	OMCL	Fri, Feb 7, 2014	27.23	27.31	26.92	27.12
3142	NASDAQ	OMCL	Thu, Feb 6, 2014	27.30	27.70	26.84	27.20
3141	NASDAQ	OMCL	Wed, Feb 5, 2014	26.33	29.05	26.33	27.26
3140	NASDAQ	OMCL	Tue, Feb 4, 2014	25.06	25.53	24.85	25.08
3139	NASDAQ	OMCL	Mon, Feb 3, 2014	25.69	26.07	24.98	25.03
3138	NASDAQ	OMCL	Fri, Jan 31, 2014	25.27	26.18	25.00	25.82
3137	NASDAQ	OMCL	Thu, Jan 30, 2014	25.45	26.17	25.33	25.78
3136	NASDAQ	OMCL	Wed, Jan 29, 2014	25.41	25.52	24.95	25.29
3135	NASDAQ	OMCL	Tue, Jan 28, 2014	25.37	25.69	25.00	25.63
3134	NASDAQ	OMCL	Mon, Jan 27, 2014	25.60	25.66	24.96	25.26
3133	NASDAQ	OMCL	Fri, Jan 24, 2014	25.72	25.93	25.39	25.56
3132	NASDAQ	OMCL	Thu, Jan 23, 2014	25.83	26.05	25.45	25.93
3131	NASDAQ	OMCL	Wed, Jan 22, 2014	25.70	26.04	25.55	26.03
3130	NASDAQ	OMCL	Tue, Jan 21, 2014	26.00	26.00	25.61	25.74
3129	NASDAQ	OMCL	Fri, Jan 17, 2014	25.91	26.31	25.77	25.90
3128	NASDAQ	OMCL	Thu, Jan 16, 2014	25.85	26.24	25.82	26.04
3127	NASDAQ	OMCL	Wed, Jan 15, 2014	25.84	26.25	25.76	25.91
3126	NASDAQ	OMCL	Tue, Jan 14, 2014	25.25	25.85	25.03	25.68
3125	NASDAQ	OMCL	Mon, Jan 13, 2014	25.43	25.68	24.97	25.13
3124	NASDAQ	OMCL	Fri, Jan 10, 2014	25.82	26.00	25.39	25.48
3123	NASDAQ	OMCL	Thu, Jan 9, 2014	25.41	25.94	25.17	25.70
3122	NASDAQ	OMCL	Wed, Jan 8, 2014	25.35	25.46	25.08	25.24
3121	NASDAQ	OMCL	Tue, Jan 7, 2014	25.17	25.80	25.17	25.31
3120	NASDAQ	OMCL	Mon, Jan 6, 2014	25.36	25.56	24.95	25.02
3119	NASDAQ	OMCL	Fri, Jan 3, 2014	25.08	25.36	24.96	25.23
3118	NASDAQ	OMCL	Thu, Jan 2, 2014	25.46	25.46	24.99	25.07
3117	NASDAQ	OMCL	Tue, Dec 31, 2013	25.56	25.78	25.44	25.53
3116	NASDAQ	OMCL	Mon, Dec 30, 2013	25.52	25.74	25.32	25.59
3115	NASDAQ	OMCL	Fri, Dec 27, 2013	25.63	25.63	25.26	25.45
3114	NASDAQ	OMCL	Thu, Dec 26, 2013	25.74	25.83	25.45	25.52
3113	NASDAQ	OMCL	Tue, Dec 24, 2013	25.54	25.89	25.25	25.54
3112	NASDAQ	OMCL	Mon, Dec 23, 2013	25.53	25.74	25.22	25.44
3111	NASDAQ	OMCL	Fri, Dec 20, 2013	25.12	25.45	24.59	25.36
3110	NASDAQ	OMCL	Thu, Dec 19, 2013	24.71	25.46	24.61	25.01
3109	NASDAQ	OMCL	Wed, Dec 18, 2013	24.43	24.82	24.00	24.81
3108	NASDAQ	OMCL	Tue, Dec 17, 2013	25.00	25.21	24.25	24.47
3107	NASDAQ	OMCL	Mon, Dec 16, 2013	24.49	25.18	24.23	24.97
3106	NASDAQ	OMCL	Fri, Dec 13, 2013	23.49	24.51	23.42	24.33
3105	NASDAQ	OMCL	Thu, Dec 12, 2013	22.47	22.74	22.06	22.54
3104	NASDAQ	OMCL	Wed, Dec 11, 2013	23.50	23.57	22.28	22.41
3103	NASDAQ	OMCL	Tue, Dec 10, 2013	24.19	24.19	23.30	23.40
3102	NASDAQ	OMCL	Mon, Dec 9, 2013	24.15	24.22	23.74	24.18
3101	NASDAQ	OMCL	Fri, Dec 6, 2013	23.80	24.37	23.57	24.23
3100	NASDAQ	OMCL	Thu, Dec 5, 2013	23.38	23.91	23.37	23.74
3099	NASDAQ	OMCL	Wed, Dec 4, 2013	23.03	23.63	22.86	23.45
3098	NASDAQ	OMCL	Tue, Dec 3, 2013	22.99	23.29	22.81	23.19
3097	NASDAQ	OMCL	Mon, Dec 2, 2013	24.18	24.18	22.74	23.05
3096	NASDAQ	OMCL	Fri, Nov 29, 2013	24.16	24.37	24.02	24.25
3095	NASDAQ	OMCL	Wed, Nov 27, 2013	24.10	24.10	23.20	24.07
3094	NASDAQ	OMCL	Tue, Nov 26, 2013	24.27	24.37	23.98	24.11
3093	NASDAQ	OMCL	Mon, Nov 25, 2013	24.28	24.49	23.93	24.25
3092	NASDAQ	OMCL	Fri, Nov 22, 2013	24.00	24.38	23.78	24.28
3091	NASDAQ	OMCL	Thu, Nov 21, 2013	23.30	23.99	23.15	23.93
3090	NASDAQ	OMCL	Wed, Nov 20, 2013	23.22	23.29	22.97	23.27
3089	NASDAQ	OMCL	Tue, Nov 19, 2013	23.21	23.30	23.00	23.19
3088	NASDAQ	OMCL	Mon, Nov 18, 2013	23.11	23.32	22.90	23.27
3087	NASDAQ	OMCL	Fri, Nov 15, 2013	23.13	23.13	22.91	23.01
3086	NASDAQ	OMCL	Thu, Nov 14, 2013	23.25	23.30	22.91	23.14
3085	NASDAQ	OMCL	Wed, Nov 13, 2013	23.03	23.47	23.03	23.23
3084	NASDAQ	OMCL	Tue, Nov 12, 2013	22.81	23.24	22.70	23.22
3083	NASDAQ	OMCL	Mon, Nov 11, 2013	22.88	23.14	22.65	22.95
3082	NASDAQ	OMCL	Fri, Nov 8, 2013	22.70	23.16	22.60	22.98
3081	NASDAQ	OMCL	Thu, Nov 7, 2013	23.34	23.34	22.71	22.71
3080	NASDAQ	OMCL	Wed, Nov 6, 2013	23.59	23.59	23.25	23.30
3079	NASDAQ	OMCL	Tue, Nov 5, 2013	22.78	23.60	22.59	23.41
3078	NASDAQ	OMCL	Mon, Nov 4, 2013	22.61	22.97	22.41	22.82
3077	NASDAQ	OMCL	Fri, Nov 1, 2013	21.64	23.00	20.88	22.61
3076	NASDAQ	OMCL	Thu, Oct 31, 2013	23.40	23.40	22.76	23.07
3075	NASDAQ	OMCL	Wed, Oct 30, 2013	23.03	23.46	22.80	22.92
3074	NASDAQ	OMCL	Tue, Oct 29, 2013	23.23	23.40	22.94	23.03
3073	NASDAQ	OMCL	Mon, Oct 28, 2013	23.74	23.74	23.00	23.16
3072	NASDAQ	OMCL	Fri, Oct 25, 2013	24.40	24.60	23.71	23.80
3071	NASDAQ	OMCL	Thu, Oct 24, 2013	24.66	24.71	24.16	24.35
3070	NASDAQ	OMCL	Wed, Oct 23, 2013	24.13	24.63	24.02	24.52
3069	NASDAQ	OMCL	Tue, Oct 22, 2013	24.09	24.50	24.05	24.19
3068	NASDAQ	OMCL	Mon, Oct 21, 2013	23.71	24.23	23.69	24.08
3067	NASDAQ	OMCL	Fri, Oct 18, 2013	23.68	23.92	23.40	23.75
3066	NASDAQ	OMCL	Thu, Oct 17, 2013	23.16	23.60	23.16	23.45
3065	NASDAQ	OMCL	Wed, Oct 16, 2013	23.70	23.75	23.16	23.20
3064	NASDAQ	OMCL	Tue, Oct 15, 2013	24.27	24.32	23.45	23.47
3063	NASDAQ	OMCL	Mon, Oct 14, 2013	24.40	24.48	24.19	24.41
3062	NASDAQ	OMCL	Fri, Oct 11, 2013	23.92	24.47	23.85	24.45
3061	NASDAQ	OMCL	Thu, Oct 10, 2013	24.03	24.44	23.63	23.95
3060	NASDAQ	OMCL	Wed, Oct 9, 2013	23.54	24.07	23.54	23.77
3059	NASDAQ	OMCL	Tue, Oct 8, 2013	24.16	24.45	23.42	23.62
3058	NASDAQ	OMCL	Mon, Oct 7, 2013	24.48	24.59	24.09	24.15
3057	NASDAQ	OMCL	Fri, Oct 4, 2013	23.89	24.79	23.89	24.59
3056	NASDAQ	OMCL	Thu, Oct 3, 2013	24.12	24.31	23.55	23.82
3055	NASDAQ	OMCL	Wed, Oct 2, 2013	24.34	24.41	24.00	24.11
3054	NASDAQ	OMCL	Tue, Oct 1, 2013	23.63	24.40	23.47	24.40
3053	NASDAQ	OMCL	Mon, Sep 30, 2013	23.45	23.86	23.40	23.68
3052	NASDAQ	OMCL	Fri, Sep 27, 2013	23.99	23.99	23.49	23.61
3051	NASDAQ	OMCL	Thu, Sep 26, 2013	24.39	24.98	23.74	24.07
3050	NASDAQ	OMCL	Wed, Sep 25, 2013	24.98	25.22	24.95	25.03
3049	NASDAQ	OMCL	Tue, Sep 24, 2013	24.95	25.09	24.66	24.98
3048	NASDAQ	OMCL	Mon, Sep 23, 2013	24.87	25.00	24.32	24.85
3047	NASDAQ	OMCL	Fri, Sep 20, 2013	24.03	24.90	24.02	24.87
3046	NASDAQ	OMCL	Thu, Sep 19, 2013	23.97	24.18	23.80	24.02
3045	NASDAQ	OMCL	Wed, Sep 18, 2013	24.20	24.20	23.43	23.92
3044	NASDAQ	OMCL	Tue, Sep 17, 2013	23.87	24.45	23.80	24.34
3043	NASDAQ	OMCL	Mon, Sep 16, 2013	24.25	24.55	23.75	23.90
3042	NASDAQ	OMCL	Fri, Sep 13, 2013	23.82	24.03	23.51	23.93
3041	NASDAQ	OMCL	Thu, Sep 12, 2013	23.92	24.13	23.62	23.69
3040	NASDAQ	OMCL	Wed, Sep 11, 2013	23.78	24.00	23.71	23.85
3039	NASDAQ	OMCL	Tue, Sep 10, 2013	23.32	23.88	23.31	23.75
3038	NASDAQ	OMCL	Mon, Sep 9, 2013	23.32	23.53	22.42	23.17
3037	NASDAQ	OMCL	Fri, Sep 6, 2013	24.20	24.41	23.03	23.18
3036	NASDAQ	OMCL	Thu, Sep 5, 2013	23.95	24.53	23.90	24.14
3035	NASDAQ	OMCL	Wed, Sep 4, 2013	23.05	24.19	23.02	23.98
3034	NASDAQ	OMCL	Tue, Sep 3, 2013	22.25	23.55	22.18	23.09
3033	NASDAQ	OMCL	Fri, Aug 30, 2013	22.12	22.12	21.67	21.74
3032	NASDAQ	OMCL	Thu, Aug 29, 2013	21.96	22.35	21.77	22.14
3031	NASDAQ	OMCL	Wed, Aug 28, 2013	21.70	22.18	21.56	21.96
3030	NASDAQ	OMCL	Tue, Aug 27, 2013	21.77	22.16	21.72	21.79
3029	NASDAQ	OMCL	Mon, Aug 26, 2013	22.62	22.75	21.90	22.05
3028	NASDAQ	OMCL	Fri, Aug 23, 2013	22.55	22.70	22.12	22.67
3027	NASDAQ	OMCL	Thu, Aug 22, 2013	22.38	22.58	22.10	22.56
3026	NASDAQ	OMCL	Wed, Aug 21, 2013	22.56	22.69	22.24	22.38
3025	NASDAQ	OMCL	Tue, Aug 20, 2013	22.66	22.92	22.54	22.70
3024	NASDAQ	OMCL	Mon, Aug 19, 2013	22.39	22.77	22.39	22.69
3023	NASDAQ	OMCL	Fri, Aug 16, 2013	22.37	22.94	22.26	22.51
3022	NASDAQ	OMCL	Thu, Aug 15, 2013	22.88	23.05	22.50	22.56
3021	NASDAQ	OMCL	Wed, Aug 14, 2013	23.27	23.33	22.99	23.08
3020	NASDAQ	OMCL	Tue, Aug 13, 2013	23.00	23.39	22.56	23.30
3019	NASDAQ	OMCL	Mon, Aug 12, 2013	22.80	23.19	22.80	23.08
3018	NASDAQ	OMCL	Fri, Aug 9, 2013	23.20	23.20	22.94	22.96
3017	NASDAQ	OMCL	Thu, Aug 8, 2013	23.09	23.22	23.01	23.20
3016	NASDAQ	OMCL	Wed, Aug 7, 2013	22.92	23.13	22.83	23.05
3015	NASDAQ	OMCL	Tue, Aug 6, 2013	22.81	23.10	22.74	23.07
3014	NASDAQ	OMCL	Mon, Aug 5, 2013	22.90	22.95	22.79	22.95
3013	NASDAQ	OMCL	Fri, Aug 2, 2013	21.57	23.00	21.36	22.94
3012	NASDAQ	OMCL	Thu, Aug 1, 2013	21.15	21.65	20.94	21.57
3011	NASDAQ	OMCL	Wed, Jul 31, 2013	20.88	21.19	20.75	21.10
3010	NASDAQ	OMCL	Tue, Jul 30, 2013	20.74	20.80	20.46	20.79
3009	NASDAQ	OMCL	Mon, Jul 29, 2013	20.63	20.81	20.35	20.61
3008	NASDAQ	OMCL	Fri, Jul 26, 2013	20.69	20.74	20.35	20.60
3007	NASDAQ	OMCL	Thu, Jul 25, 2013	20.48	20.95	20.39	20.87
3006	NASDAQ	OMCL	Wed, Jul 24, 2013	21.21	21.37	20.30	20.45
3005	NASDAQ	OMCL	Tue, Jul 23, 2013	21.18	21.42	21.10	21.12
3004	NASDAQ	OMCL	Mon, Jul 22, 2013	21.19	21.48	21.13	21.18
3003	NASDAQ	OMCL	Fri, Jul 19, 2013	20.72	21.36	20.72	21.29
3002	NASDAQ	OMCL	Thu, Jul 18, 2013	20.66	20.81	20.52	20.74
3001	NASDAQ	OMCL	Wed, Jul 17, 2013	20.49	20.76	20.39	20.60
3000	NASDAQ	OMCL	Tue, Jul 16, 2013	20.61	20.82	20.43	20.50
2999	NASDAQ	OMCL	Mon, Jul 15, 2013	20.03	20.64	20.03	20.55
2998	NASDAQ	OMCL	Fri, Jul 12, 2013	19.89	20.15	19.76	20.06
2997	NASDAQ	OMCL	Thu, Jul 11, 2013	20.27	20.40	19.93	19.95
2996	NASDAQ	OMCL	Wed, Jul 10, 2013	19.76	20.09	19.76	19.98
2995	NASDAQ	OMCL	Tue, Jul 9, 2013	19.78	19.83	19.57	19.83
2994	NASDAQ	OMCL	Mon, Jul 8, 2013	20.02	20.07	19.60	19.73
2993	NASDAQ	OMCL	Fri, Jul 5, 2013	19.73	20.02	19.37	20.00
2992	NASDAQ	OMCL	Wed, Jul 3, 2013	19.70	19.77	19.29	19.42
2991	NASDAQ	OMCL	Tue, Jul 2, 2013	20.30	20.39	19.59	19.83
2990	NASDAQ	OMCL	Mon, Jul 1, 2013	20.65	20.74	20.18	20.30
2989	NASDAQ	OMCL	Fri, Jun 28, 2013	19.80	20.88	19.80	20.55
2988	NASDAQ	OMCL	Thu, Jun 27, 2013	19.48	19.95	19.41	19.86
2987	NASDAQ	OMCL	Wed, Jun 26, 2013	19.28	19.42	19.23	19.34
2986	NASDAQ	OMCL	Tue, Jun 25, 2013	19.23	19.24	19.05	19.19
2985	NASDAQ	OMCL	Mon, Jun 24, 2013	19.05	19.31	18.90	19.12
2984	NASDAQ	OMCL	Fri, Jun 21, 2013	19.10	19.25	18.94	19.17
2983	NASDAQ	OMCL	Thu, Jun 20, 2013	18.84	19.13	18.84	19.04
2982	NASDAQ	OMCL	Wed, Jun 19, 2013	19.15	19.31	19.07	19.07
2981	NASDAQ	OMCL	Tue, Jun 18, 2013	19.11	19.32	19.02	19.13
2980	NASDAQ	OMCL	Mon, Jun 17, 2013	19.01	19.14	18.96	19.13
2979	NASDAQ	OMCL	Fri, Jun 14, 2013	19.10	19.23	18.74	18.85
2978	NASDAQ	OMCL	Thu, Jun 13, 2013	19.15	19.25	18.86	19.09
2977	NASDAQ	OMCL	Wed, Jun 12, 2013	19.30	19.30	19.15	19.18
2976	NASDAQ	OMCL	Tue, Jun 11, 2013	19.03	19.34	19.00	19.21
2975	NASDAQ	OMCL	Mon, Jun 10, 2013	18.80	19.30	18.75	19.28
2974	NASDAQ	OMCL	Fri, Jun 7, 2013	18.82	18.83	18.49	18.78
2973	NASDAQ	OMCL	Thu, Jun 6, 2013	18.49	18.72	18.43	18.67
2972	NASDAQ	OMCL	Wed, Jun 5, 2013	18.59	18.70	18.37	18.52
2971	NASDAQ	OMCL	Tue, Jun 4, 2013	18.78	18.98	18.34	18.59
2970	NASDAQ	OMCL	Mon, Jun 3, 2013	18.21	18.84	18.21	18.81
2969	NASDAQ	OMCL	Fri, May 31, 2013	17.99	18.31	17.99	18.13
2968	NASDAQ	OMCL	Thu, May 30, 2013	18.35	18.35	17.83	18.13
2967	NASDAQ	OMCL	Wed, May 29, 2013	18.42	18.58	18.00	18.37
2966	NASDAQ	OMCL	Tue, May 28, 2013	18.65	18.68	18.44	18.58
2965	NASDAQ	OMCL	Fri, May 24, 2013	18.26	18.67	17.92	18.38
2964	NASDAQ	OMCL	Thu, May 23, 2013	18.05	18.31	17.52	18.27
2963	NASDAQ	OMCL	Wed, May 22, 2013	18.44	18.48	18.10	18.20
2962	NASDAQ	OMCL	Tue, May 21, 2013	18.78	18.78	18.40	18.43
2961	NASDAQ	OMCL	Mon, May 20, 2013	18.75	18.89	18.63	18.73
2960	NASDAQ	OMCL	Fri, May 17, 2013	18.71	18.82	18.59	18.81
2959	NASDAQ	OMCL	Thu, May 16, 2013	18.99	19.17	18.50	18.66
2958	NASDAQ	OMCL	Wed, May 15, 2013	18.52	19.10	18.50	19.07
2957	NASDAQ	OMCL	Tue, May 14, 2013	18.62	18.75	18.40	18.66
2956	NASDAQ	OMCL	Mon, May 13, 2013	18.36	18.59	18.17	18.58
2955	NASDAQ	OMCL	Fri, May 10, 2013	18.56	18.65	18.37	18.48
2954	NASDAQ	OMCL	Thu, May 9, 2013	18.62	18.86	18.49	18.59
2953	NASDAQ	OMCL	Wed, May 8, 2013	18.49	18.68	18.35	18.68
2952	NASDAQ	OMCL	Tue, May 7, 2013	18.61	18.61	18.35	18.48
2951	NASDAQ	OMCL	Mon, May 6, 2013	18.33	18.85	18.21	18.60
2950	NASDAQ	OMCL	Fri, May 3, 2013	18.50	18.50	17.75	18.36
2949	NASDAQ	OMCL	Thu, May 2, 2013	17.01	18.01	17.01	17.87
2948	NASDAQ	OMCL	Wed, May 1, 2013	17.91	17.92	17.02	17.07
2947	NASDAQ	OMCL	Tue, Apr 30, 2013	17.36	18.04	17.35	18.02
2946	NASDAQ	OMCL	Mon, Apr 29, 2013	17.48	17.50	17.24	17.31
2945	NASDAQ	OMCL	Fri, Apr 26, 2013	17.43	17.64	17.31	17.38
2944	NASDAQ	OMCL	Thu, Apr 25, 2013	17.48	17.64	17.37	17.44
2943	NASDAQ	OMCL	Wed, Apr 24, 2013	17.72	17.79	17.35	17.41
2942	NASDAQ	OMCL	Tue, Apr 23, 2013	17.62	17.86	17.49	17.78
2941	NASDAQ	OMCL	Mon, Apr 22, 2013	17.66	17.66	17.19	17.49
2940	NASDAQ	OMCL	Fri, Apr 19, 2013	17.55	17.97	17.50	17.65
2939	NASDAQ	OMCL	Thu, Apr 18, 2013	17.56	17.64	17.45	17.54
2938	NASDAQ	OMCL	Wed, Apr 17, 2013	17.62	17.85	17.23	17.48
2937	NASDAQ	OMCL	Tue, Apr 16, 2013	17.63	17.82	17.24	17.74
2936	NASDAQ	OMCL	Mon, Apr 15, 2013	18.13	18.28	17.20	17.45
2935	NASDAQ	OMCL	Fri, Apr 12, 2013	18.20	18.35	17.99	18.29
2934	NASDAQ	OMCL	Thu, Apr 11, 2013	18.50	18.52	18.21	18.25
2933	NASDAQ	OMCL	Wed, Apr 10, 2013	18.25	18.75	18.16	18.52
2932	NASDAQ	OMCL	Tue, Apr 9, 2013	18.34	18.59	18.19	18.19
2931	NASDAQ	OMCL	Mon, Apr 8, 2013	18.21	18.30	18.05	18.26
2930	NASDAQ	OMCL	Fri, Apr 5, 2013	18.04	18.30	18.04	18.21
2929	NASDAQ	OMCL	Thu, Apr 4, 2013	18.29	18.36	18.02	18.35
2928	NASDAQ	OMCL	Wed, Apr 3, 2013	18.54	18.54	18.17	18.21
2927	NASDAQ	OMCL	Tue, Apr 2, 2013	18.61	18.81	18.45	18.52
2926	NASDAQ	OMCL	Mon, Apr 1, 2013	18.82	18.82	17.99	18.46
2925	NASDAQ	OMCL	Thu, Mar 28, 2013	18.89	18.96	18.63	18.88
2924	NASDAQ	OMCL	Wed, Mar 27, 2013	18.84	18.90	18.65	18.84
2923	NASDAQ	OMCL	Tue, Mar 26, 2013	18.58	18.94	18.53	18.91
2922	NASDAQ	OMCL	Mon, Mar 25, 2013	18.76	18.85	18.15	18.50
2921	NASDAQ	OMCL	Fri, Mar 22, 2013	18.55	18.79	18.44	18.76
2920	NASDAQ	OMCL	Thu, Mar 21, 2013	18.61	18.70	18.34	18.52
2919	NASDAQ	OMCL	Wed, Mar 20, 2013	18.55	18.87	18.49	18.78
2918	NASDAQ	OMCL	Tue, Mar 19, 2013	18.26	18.83	18.25	18.49
2917	NASDAQ	OMCL	Mon, Mar 18, 2013	18.50	18.52	17.85	18.18
2916	NASDAQ	OMCL	Fri, Mar 15, 2013	18.56	18.81	18.51	18.70
2915	NASDAQ	OMCL	Thu, Mar 14, 2013	18.51	18.69	18.29	18.61
2914	NASDAQ	OMCL	Wed, Mar 13, 2013	18.70	18.70	18.41	18.49
2913	NASDAQ	OMCL	Tue, Mar 12, 2013	18.71	18.85	18.28	18.71
2912	NASDAQ	OMCL	Mon, Mar 11, 2013	18.92	20.00	18.22	18.73
2911	NASDAQ	OMCL	Fri, Mar 8, 2013	18.73	19.00	18.62	18.96
2910	NASDAQ	OMCL	Thu, Mar 7, 2013	18.36	18.59	18.18	18.59
2909	NASDAQ	OMCL	Wed, Mar 6, 2013	18.53	18.53	18.11	18.39
2908	NASDAQ	OMCL	Tue, Mar 5, 2013	18.31	18.80	18.24	18.55
2907	NASDAQ	OMCL	Mon, Mar 4, 2013	18.40	18.40	18.01	18.21
2906	NASDAQ	OMCL	Fri, Mar 1, 2013	17.85	18.57	17.74	18.41
2905	NASDAQ	OMCL	Thu, Feb 28, 2013	17.88	18.28	17.88	18.00
2904	NASDAQ	OMCL	Wed, Feb 27, 2013	17.81	18.19	17.81	17.99
2903	NASDAQ	OMCL	Tue, Feb 26, 2013	17.54	17.95	17.50	17.86
2902	NASDAQ	OMCL	Mon, Feb 25, 2013	18.20	18.20	17.42	17.45
2901	NASDAQ	OMCL	Fri, Feb 22, 2013	18.13	18.50	17.81	18.18
2900	NASDAQ	OMCL	Thu, Feb 21, 2013	17.94	18.20	17.60	18.13
2899	NASDAQ	OMCL	Wed, Feb 20, 2013	17.78	17.80	17.38	17.42
2898	NASDAQ	OMCL	Tue, Feb 19, 2013	17.68	17.92	17.45	17.82
2897	NASDAQ	OMCL	Fri, Feb 15, 2013	17.93	17.97	17.74	17.80
2896	NASDAQ	OMCL	Thu, Feb 14, 2013	17.70	17.85	17.61	17.81
2895	NASDAQ	OMCL	Wed, Feb 13, 2013	17.92	17.99	17.61	17.77
2894	NASDAQ	OMCL	Tue, Feb 12, 2013	17.85	18.00	17.74	17.87
2893	NASDAQ	OMCL	Mon, Feb 11, 2013	17.81	18.14	17.45	17.85
2892	NASDAQ	OMCL	Fri, Feb 8, 2013	17.97	17.97	17.55	17.76
2891	NASDAQ	OMCL	Thu, Feb 7, 2013	17.81	17.99	17.72	17.98
2890	NASDAQ	OMCL	Wed, Feb 6, 2013	17.27	17.83	17.27	17.78
2889	NASDAQ	OMCL	Tue, Feb 5, 2013	17.49	17.62	17.25	17.29
2888	NASDAQ	OMCL	Mon, Feb 4, 2013	17.55	17.56	17.45	17.46
2887	NASDAQ	OMCL	Fri, Feb 1, 2013	16.50	18.00	16.43	17.81
2886	NASDAQ	OMCL	Thu, Jan 31, 2013	15.73	16.39	15.59	15.80
2885	NASDAQ	OMCL	Wed, Jan 30, 2013	16.11	16.14	15.54	15.70
2884	NASDAQ	OMCL	Tue, Jan 29, 2013	16.28	16.28	15.84	16.17
2883	NASDAQ	OMCL	Mon, Jan 28, 2013	15.82	16.40	15.82	16.33
2882	NASDAQ	OMCL	Fri, Jan 25, 2013	16.25	16.25	15.60	15.76
2881	NASDAQ	OMCL	Thu, Jan 24, 2013	15.55	15.71	15.54	15.57
2880	NASDAQ	OMCL	Wed, Jan 23, 2013	15.61	15.61	15.43	15.55
2879	NASDAQ	OMCL	Tue, Jan 22, 2013	15.46	15.82	15.46	15.66
2878	NASDAQ	OMCL	Fri, Jan 18, 2013	15.44	15.57	15.37	15.41
2877	NASDAQ	OMCL	Thu, Jan 17, 2013	15.40	15.58	15.35	15.48
2876	NASDAQ	OMCL	Wed, Jan 16, 2013	15.22	15.35	15.04	15.30
2875	NASDAQ	OMCL	Tue, Jan 15, 2013	14.83	15.25	14.71	15.22
2874	NASDAQ	OMCL	Mon, Jan 14, 2013	14.86	15.12	14.86	14.93
2873	NASDAQ	OMCL	Fri, Jan 11, 2013	15.00	15.02	14.68	14.90
2872	NASDAQ	OMCL	Thu, Jan 10, 2013	15.08	15.26	14.92	15.00
2871	NASDAQ	OMCL	Wed, Jan 9, 2013	15.02	15.15	14.93	14.99
2870	NASDAQ	OMCL	Tue, Jan 8, 2013	15.32	15.45	14.91	15.03
2869	NASDAQ	OMCL	Mon, Jan 7, 2013	15.29	15.40	15.23	15.31
2868	NASDAQ	OMCL	Fri, Jan 4, 2013	15.32	15.55	15.31	15.39
2867	NASDAQ	OMCL	Thu, Jan 3, 2013	15.34	15.38	15.03	15.23
2866	NASDAQ	OMCL	Wed, Jan 2, 2013	15.00	15.63	15.00	15.36
2865	NASDAQ	OMCL	Mon, Dec 31, 2012	14.99	15.06	14.84	14.87
2864	NASDAQ	OMCL	Fri, Dec 28, 2012	14.91	15.23	14.77	15.02
2863	NASDAQ	OMCL	Thu, Dec 27, 2012	15.20	15.21	14.86	15.00
2862	NASDAQ	OMCL	Wed, Dec 26, 2012	15.47	15.50	15.20	15.21
2861	NASDAQ	OMCL	Mon, Dec 24, 2012	15.61	15.61	15.44	15.47
2860	NASDAQ	OMCL	Fri, Dec 21, 2012	15.72	15.72	15.04	15.57
2859	NASDAQ	OMCL	Thu, Dec 20, 2012	15.95	16.10	15.74	15.79
2858	NASDAQ	OMCL	Wed, Dec 19, 2012	15.73	16.13	15.65	15.97
2857	NASDAQ	OMCL	Tue, Dec 18, 2012	15.83	16.02	15.66	15.82
2856	NASDAQ	OMCL	Mon, Dec 17, 2012	15.91	15.95	15.72	15.92
2855	NASDAQ	OMCL	Fri, Dec 14, 2012	15.62	15.87	15.60	15.85
2854	NASDAQ	OMCL	Thu, Dec 13, 2012	15.88	16.03	15.60	15.69
2853	NASDAQ	OMCL	Wed, Dec 12, 2012	15.94	16.00	15.76	15.89
2852	NASDAQ	OMCL	Tue, Dec 11, 2012	15.91	16.00	15.80	15.88
2851	NASDAQ	OMCL	Mon, Dec 10, 2012	15.75	15.86	15.68	15.86
2850	NASDAQ	OMCL	Fri, Dec 7, 2012	15.74	15.74	15.60	15.68
2849	NASDAQ	OMCL	Thu, Dec 6, 2012	15.71	15.90	15.51	15.65
2848	NASDAQ	OMCL	Wed, Dec 5, 2012	15.37	15.83	15.32	15.74
2847	NASDAQ	OMCL	Tue, Dec 4, 2012	15.21	15.34	15.01	15.34
2846	NASDAQ	OMCL	Mon, Dec 3, 2012	15.35	15.40	15.11	15.23
2845	NASDAQ	OMCL	Fri, Nov 30, 2012	15.27	15.34	15.10	15.27
2844	NASDAQ	OMCL	Thu, Nov 29, 2012	15.24	15.28	15.08	15.22
2843	NASDAQ	OMCL	Wed, Nov 28, 2012	15.15	15.27	15.01	15.17
2842	NASDAQ	OMCL	Tue, Nov 27, 2012	15.15	15.38	15.06	15.23
2841	NASDAQ	OMCL	Mon, Nov 26, 2012	15.35	15.35	15.00	15.20
2840	NASDAQ	OMCL	Fri, Nov 23, 2012	15.35	15.49	15.26	15.43
2839	NASDAQ	OMCL	Wed, Nov 21, 2012	15.25	15.40	15.16	15.35
2838	NASDAQ	OMCL	Tue, Nov 20, 2012	15.18	15.31	15.08	15.19
2837	NASDAQ	OMCL	Mon, Nov 19, 2012	15.19	15.61	15.19	15.25
2836	NASDAQ	OMCL	Fri, Nov 16, 2012	15.10	15.20	15.05	15.10
2835	NASDAQ	OMCL	Thu, Nov 15, 2012	15.14	15.30	14.93	15.13
2834	NASDAQ	OMCL	Wed, Nov 14, 2012	15.16	15.25	14.93	15.10
2833	NASDAQ	OMCL	Tue, Nov 13, 2012	14.96	15.16	14.95	15.16
2832	NASDAQ	OMCL	Mon, Nov 12, 2012	14.95	15.20	14.95	15.01
2831	NASDAQ	OMCL	Fri, Nov 9, 2012	14.47	15.08	14.47	14.89
2830	NASDAQ	OMCL	Thu, Nov 8, 2012	14.50	14.62	14.31	14.56
2829	NASDAQ	OMCL	Wed, Nov 7, 2012	14.65	14.71	14.16	14.57
2828	NASDAQ	OMCL	Tue, Nov 6, 2012	14.56	14.90	14.52	14.88
2827	NASDAQ	OMCL	Mon, Nov 5, 2012	14.65	14.75	14.49	14.56
2826	NASDAQ	OMCL	Fri, Nov 2, 2012	14.80	14.89	14.53	14.61
2825	NASDAQ	OMCL	Thu, Nov 1, 2012	14.65	14.91	14.51	14.79
2824	NASDAQ	OMCL	Wed, Oct 31, 2012	14.20	14.80	14.15	14.58
2823	NASDAQ	OMCL	Fri, Oct 26, 2012	13.83	14.80	13.52	14.25
2822	NASDAQ	OMCL	Thu, Oct 25, 2012	12.73	13.31	12.64	13.25
2821	NASDAQ	OMCL	Wed, Oct 24, 2012	13.03	13.04	12.61	12.70
2820	NASDAQ	OMCL	Tue, Oct 23, 2012	12.86	13.04	12.80	13.01
2819	NASDAQ	OMCL	Mon, Oct 22, 2012	12.88	13.04	12.75	13.01
2818	NASDAQ	OMCL	Fri, Oct 19, 2012	13.16	13.26	12.77	12.88
2817	NASDAQ	OMCL	Thu, Oct 18, 2012	13.38	13.48	13.21	13.23
2816	NASDAQ	OMCL	Wed, Oct 17, 2012	13.47	13.47	13.31	13.39
2815	NASDAQ	OMCL	Tue, Oct 16, 2012	13.60	13.71	13.42	13.47
2814	NASDAQ	OMCL	Mon, Oct 15, 2012	13.57	13.67	13.45	13.52
2813	NASDAQ	OMCL	Fri, Oct 12, 2012	13.44	13.59	13.26	13.54
2812	NASDAQ	OMCL	Thu, Oct 11, 2012	13.54	13.61	13.33	13.40
2811	NASDAQ	OMCL	Wed, Oct 10, 2012	13.62	13.65	13.40	13.41
2810	NASDAQ	OMCL	Tue, Oct 9, 2012	13.80	13.80	13.36	13.57
2809	NASDAQ	OMCL	Mon, Oct 8, 2012	13.76	13.83	13.70	13.75
2808	NASDAQ	OMCL	Fri, Oct 5, 2012	13.75	13.92	13.73	13.80
2807	NASDAQ	OMCL	Thu, Oct 4, 2012	13.70	13.76	13.45	13.72
2806	NASDAQ	OMCL	Wed, Oct 3, 2012	13.73	13.86	13.64	13.68
2805	NASDAQ	OMCL	Tue, Oct 2, 2012	13.71	13.72	13.58	13.67
2804	NASDAQ	OMCL	Mon, Oct 1, 2012	13.93	14.09	13.61	13.62
2803	NASDAQ	OMCL	Fri, Sep 28, 2012	13.92	14.10	13.82	13.90
2802	NASDAQ	OMCL	Thu, Sep 27, 2012	13.69	14.02	13.66	14.01
2801	NASDAQ	OMCL	Wed, Sep 26, 2012	13.79	13.83	13.60	13.65
2800	NASDAQ	OMCL	Tue, Sep 25, 2012	13.90	14.01	13.78	13.78
2799	NASDAQ	OMCL	Mon, Sep 24, 2012	13.81	13.92	13.73	13.80
2798	NASDAQ	OMCL	Fri, Sep 21, 2012	14.45	14.45	13.70	13.83
2797	NASDAQ	OMCL	Thu, Sep 20, 2012	14.31	14.37	14.13	14.25
2796	NASDAQ	OMCL	Wed, Sep 19, 2012	14.47	14.48	14.28	14.36
2795	NASDAQ	OMCL	Tue, Sep 18, 2012	14.65	14.76	14.44	14.45
2794	NASDAQ	OMCL	Mon, Sep 17, 2012	14.66	14.77	12.33	14.72
2793	NASDAQ	OMCL	Fri, Sep 14, 2012	14.71	14.85	14.63	14.74
2792	NASDAQ	OMCL	Thu, Sep 13, 2012	14.63	14.75	14.47	14.65
2791	NASDAQ	OMCL	Wed, Sep 12, 2012	14.75	14.75	14.26	14.62
2790	NASDAQ	OMCL	Tue, Sep 11, 2012	14.89	14.89	14.52	14.67
2789	NASDAQ	OMCL	Mon, Sep 10, 2012	14.71	14.74	14.50	14.69
2788	NASDAQ	OMCL	Fri, Sep 7, 2012	15.00	15.03	14.50	14.67
2787	NASDAQ	OMCL	Thu, Sep 6, 2012	14.59	15.00	14.59	14.97
2786	NASDAQ	OMCL	Wed, Sep 5, 2012	14.48	14.72	14.38	14.52
2785	NASDAQ	OMCL	Tue, Sep 4, 2012	14.34	14.57	14.20	14.42
2784	NASDAQ	OMCL	Fri, Aug 31, 2012	14.55	14.55	14.22	14.36
2783	NASDAQ	OMCL	Thu, Aug 30, 2012	14.62	14.62	14.42	14.42
2782	NASDAQ	OMCL	Wed, Aug 29, 2012	14.54	14.84	14.38	14.70
2781	NASDAQ	OMCL	Tue, Aug 28, 2012	14.42	14.57	14.10	14.56
2780	NASDAQ	OMCL	Mon, Aug 27, 2012	14.21	14.49	14.10	14.45
2779	NASDAQ	OMCL	Fri, Aug 24, 2012	14.10	14.20	13.99	14.10
2778	NASDAQ	OMCL	Thu, Aug 23, 2012	14.23	14.31	14.01	14.13
2777	NASDAQ	OMCL	Wed, Aug 22, 2012	14.20	14.36	14.07	14.29
2776	NASDAQ	OMCL	Tue, Aug 21, 2012	14.54	14.64	14.15	14.20
2775	NASDAQ	OMCL	Mon, Aug 20, 2012	14.57	14.58	14.02	14.52
2774	NASDAQ	OMCL	Fri, Aug 17, 2012	14.40	14.69	14.27	14.67
2773	NASDAQ	OMCL	Thu, Aug 16, 2012	14.46	14.55	14.35	14.45
2772	NASDAQ	OMCL	Wed, Aug 15, 2012	14.30	14.65	14.30	14.53
2771	NASDAQ	OMCL	Tue, Aug 14, 2012	14.41	14.41	14.24	14.32
2770	NASDAQ	OMCL	Mon, Aug 13, 2012	14.46	14.52	14.14	14.30
2769	NASDAQ	OMCL	Fri, Aug 10, 2012	14.65	14.69	14.44	14.52
2768	NASDAQ	OMCL	Thu, Aug 9, 2012	14.52	14.77	14.52	14.66
2767	NASDAQ	OMCL	Wed, Aug 8, 2012	14.41	14.61	13.85	14.57
2766	NASDAQ	OMCL	Tue, Aug 7, 2012	14.07	14.72	12.58	14.51
2765	NASDAQ	OMCL	Mon, Aug 6, 2012	13.70	14.08	13.63	14.02
2764	NASDAQ	OMCL	Fri, Aug 3, 2012	13.28	13.87	13.28	13.69
2763	NASDAQ	OMCL	Thu, Aug 2, 2012	12.80	13.33	12.69	13.17
2762	NASDAQ	OMCL	Wed, Aug 1, 2012	13.40	13.48	12.56	12.79
2761	NASDAQ	OMCL	Tue, Jul 31, 2012	13.06	13.36	13.04	13.05
2760	NASDAQ	OMCL	Mon, Jul 30, 2012	13.12	13.34	13.07	13.08
2759	NASDAQ	OMCL	Fri, Jul 27, 2012	13.22	13.32	13.04	13.13
2758	NASDAQ	OMCL	Thu, Jul 26, 2012	13.33	13.36	13.06	13.19
2757	NASDAQ	OMCL	Wed, Jul 25, 2012	13.22	13.34	13.09	13.16
2756	NASDAQ	OMCL	Tue, Jul 24, 2012	13.64	13.71	13.05	13.11
2755	NASDAQ	OMCL	Mon, Jul 23, 2012	14.13	14.13	13.58	13.61
2754	NASDAQ	OMCL	Fri, Jul 20, 2012	14.81	14.98	14.16	14.32
2753	NASDAQ	OMCL	Thu, Jul 19, 2012	14.99	15.00	14.73	14.88
2752	NASDAQ	OMCL	Wed, Jul 18, 2012	14.49	14.99	14.49	14.96
2751	NASDAQ	OMCL	Tue, Jul 17, 2012	14.53	14.76	14.45	14.54
2750	NASDAQ	OMCL	Mon, Jul 16, 2012	14.67	14.67	14.39	14.50
2749	NASDAQ	OMCL	Fri, Jul 13, 2012	14.47	14.84	14.47	14.68
2748	NASDAQ	OMCL	Thu, Jul 12, 2012	14.38	14.60	14.23	14.46
2747	NASDAQ	OMCL	Wed, Jul 11, 2012	14.42	14.51	14.29	14.45
2746	NASDAQ	OMCL	Tue, Jul 10, 2012	14.63	14.81	14.37	14.44
2745	NASDAQ	OMCL	Mon, Jul 9, 2012	14.34	14.52	14.20	14.52
2744	NASDAQ	OMCL	Fri, Jul 6, 2012	14.35	14.52	14.29	14.38
2743	NASDAQ	OMCL	Thu, Jul 5, 2012	14.54	14.69	14.51	14.53
2742	NASDAQ	OMCL	Tue, Jul 3, 2012	14.66	14.69	14.48	14.63
2741	NASDAQ	OMCL	Mon, Jul 2, 2012	14.64	14.65	14.39	14.60
2740	NASDAQ	OMCL	Fri, Jun 29, 2012	14.40	14.64	14.23	14.64
2739	NASDAQ	OMCL	Thu, Jun 28, 2012	14.27	14.34	13.97	14.09
2738	NASDAQ	OMCL	Wed, Jun 27, 2012	14.05	14.49	14.00	14.41
2737	NASDAQ	OMCL	Tue, Jun 26, 2012	14.18	14.18	13.97	14.07
2736	NASDAQ	OMCL	Mon, Jun 25, 2012	14.33	14.55	14.12	14.19
2735	NASDAQ	OMCL	Fri, Jun 22, 2012	14.39	14.54	14.20	14.52
2734	NASDAQ	OMCL	Thu, Jun 21, 2012	14.50	14.55	14.24	14.27
2733	NASDAQ	OMCL	Wed, Jun 20, 2012	14.43	14.65	14.43	14.50
2732	NASDAQ	OMCL	Tue, Jun 19, 2012	14.50	14.61	14.41	14.49
2731	NASDAQ	OMCL	Mon, Jun 18, 2012	14.43	14.54	14.26	14.42
2730	NASDAQ	OMCL	Fri, Jun 15, 2012	14.55	14.57	14.43	14.53
2729	NASDAQ	OMCL	Thu, Jun 14, 2012	14.14	14.56	14.12	14.51
2728	NASDAQ	OMCL	Wed, Jun 13, 2012	13.99	14.46	13.91	14.09
2727	NASDAQ	OMCL	Tue, Jun 12, 2012	13.94	14.10	13.65	13.95
2726	NASDAQ	OMCL	Mon, Jun 11, 2012	13.99	14.03	13.78	13.80
2725	NASDAQ	OMCL	Fri, Jun 8, 2012	13.85	14.00	13.62	13.96
2724	NASDAQ	OMCL	Thu, Jun 7, 2012	14.08	14.08	13.86	13.91
2723	NASDAQ	OMCL	Wed, Jun 6, 2012	13.79	13.99	13.79	13.92
2722	NASDAQ	OMCL	Tue, Jun 5, 2012	13.52	13.81	13.50	13.74
2721	NASDAQ	OMCL	Mon, Jun 4, 2012	12.91	13.60	12.91	13.53
2720	NASDAQ	OMCL	Fri, Jun 1, 2012	12.87	13.04	12.74	12.88
2719	NASDAQ	OMCL	Thu, May 31, 2012	13.32	13.32	13.07	13.09
2718	NASDAQ	OMCL	Wed, May 30, 2012	13.47	13.49	13.25	13.28
2717	NASDAQ	OMCL	Tue, May 29, 2012	13.83	13.89	13.45	13.56
2716	NASDAQ	OMCL	Fri, May 25, 2012	13.75	13.85	13.60	13.71
2715	NASDAQ	OMCL	Thu, May 24, 2012	14.14	14.14	13.60	13.77
2714	NASDAQ	OMCL	Wed, May 23, 2012	14.00	14.18	13.53	14.13
2713	NASDAQ	OMCL	Tue, May 22, 2012	14.41	14.41	14.11	14.19
2712	NASDAQ	OMCL	Mon, May 21, 2012	14.32	14.59	14.25	14.47
2711	NASDAQ	OMCL	Fri, May 18, 2012	14.45	14.54	14.17	14.33
2710	NASDAQ	OMCL	Thu, May 17, 2012	14.64	14.66	14.46	14.50
2709	NASDAQ	OMCL	Wed, May 16, 2012	14.61	14.71	14.47	14.65
2708	NASDAQ	OMCL	Tue, May 15, 2012	14.14	14.57	14.14	14.54
2707	NASDAQ	OMCL	Mon, May 14, 2012	14.25	14.30	14.13	14.15
2706	NASDAQ	OMCL	Fri, May 11, 2012	14.37	14.48	14.37	14.40
2705	NASDAQ	OMCL	Thu, May 10, 2012	14.58	14.58	14.40	14.53
2704	NASDAQ	OMCL	Wed, May 9, 2012	14.26	14.60	14.23	14.50
2703	NASDAQ	OMCL	Tue, May 8, 2012	14.41	14.58	14.40	14.46
2702	NASDAQ	OMCL	Mon, May 7, 2012	14.40	14.62	14.25	14.54
2701	NASDAQ	OMCL	Fri, May 4, 2012	14.78	15.00	14.40	14.46
2700	NASDAQ	OMCL	Thu, May 3, 2012	15.00	15.49	14.66	14.84
2699	NASDAQ	OMCL	Wed, May 2, 2012	14.00	14.47	13.96	14.27
2698	NASDAQ	OMCL	Tue, May 1, 2012	14.26	14.55	14.10	14.16
2697	NASDAQ	OMCL	Mon, Apr 30, 2012	14.40	14.47	14.22	14.27
2696	NASDAQ	OMCL	Fri, Apr 27, 2012	14.03	14.50	13.82	14.47
2695	NASDAQ	OMCL	Thu, Apr 26, 2012	13.98	14.15	13.92	13.97
2694	NASDAQ	OMCL	Wed, Apr 25, 2012	13.99	14.18	13.85	13.97
2693	NASDAQ	OMCL	Tue, Apr 24, 2012	13.86	13.95	13.65	13.78
2692	NASDAQ	OMCL	Mon, Apr 23, 2012	13.90	14.01	13.79	13.86
2691	NASDAQ	OMCL	Fri, Apr 20, 2012	14.22	14.41	13.89	14.03
2690	NASDAQ	OMCL	Thu, Apr 19, 2012	14.07	14.28	13.88	13.99
2689	NASDAQ	OMCL	Wed, Apr 18, 2012	13.99	14.09	13.94	14.03
2688	NASDAQ	OMCL	Tue, Apr 17, 2012	14.14	14.23	14.01	14.04
2687	NASDAQ	OMCL	Mon, Apr 16, 2012	14.03	14.62	13.89	14.00
2686	NASDAQ	OMCL	Fri, Apr 13, 2012	14.15	14.19	13.85	13.94
2685	NASDAQ	OMCL	Thu, Apr 12, 2012	14.14	14.33	14.13	14.21
2684	NASDAQ	OMCL	Wed, Apr 11, 2012	14.20	14.39	14.05	14.07
2683	NASDAQ	OMCL	Tue, Apr 10, 2012	14.33	14.51	14.00	14.02
2682	NASDAQ	OMCL	Mon, Apr 9, 2012	14.49	14.70	14.28	14.31
2681	NASDAQ	OMCL	Thu, Apr 5, 2012	14.76	14.86	14.73	14.76
2680	NASDAQ	OMCL	Wed, Apr 4, 2012	14.87	15.00	14.74	14.90
2679	NASDAQ	OMCL	Tue, Apr 3, 2012	15.39	15.42	14.97	15.06
2678	NASDAQ	OMCL	Mon, Apr 2, 2012	15.10	15.51	15.10	15.40
2677	NASDAQ	OMCL	Fri, Mar 30, 2012	15.48	15.50	15.21	15.21
2676	NASDAQ	OMCL	Thu, Mar 29, 2012	15.19	15.43	15.15	15.38
2675	NASDAQ	OMCL	Wed, Mar 28, 2012	15.29	15.54	15.07	15.34
2674	NASDAQ	OMCL	Tue, Mar 27, 2012	15.56	15.62	15.24	15.32
2673	NASDAQ	OMCL	Mon, Mar 26, 2012	15.17	15.66	15.17	15.58
2672	NASDAQ	OMCL	Fri, Mar 23, 2012	14.91	15.14	14.84	15.05
2671	NASDAQ	OMCL	Thu, Mar 22, 2012	14.60	14.94	14.60	14.89
2670	NASDAQ	OMCL	Wed, Mar 21, 2012	14.58	14.88	14.58	14.71
2669	NASDAQ	OMCL	Tue, Mar 20, 2012	14.40	14.56	14.17	14.55
2668	NASDAQ	OMCL	Mon, Mar 19, 2012	14.46	15.03	14.43	14.50
2667	NASDAQ	OMCL	Fri, Mar 16, 2012	14.60	14.71	14.48	14.49
2666	NASDAQ	OMCL	Thu, Mar 15, 2012	14.64	14.86	14.54	14.64
2665	NASDAQ	OMCL	Wed, Mar 14, 2012	14.90	15.05	14.55	14.61
2664	NASDAQ	OMCL	Tue, Mar 13, 2012	15.01	15.12	14.78	14.90
2663	NASDAQ	OMCL	Mon, Mar 12, 2012	14.77	14.92	14.64	14.83
2662	NASDAQ	OMCL	Fri, Mar 9, 2012	14.65	15.02	14.65	14.79
2661	NASDAQ	OMCL	Thu, Mar 8, 2012	14.56	14.86	14.52	14.66
2660	NASDAQ	OMCL	Wed, Mar 7, 2012	14.29	14.42	14.10	14.42
2659	NASDAQ	OMCL	Tue, Mar 6, 2012	14.35	14.51	14.18	14.22
2658	NASDAQ	OMCL	Mon, Mar 5, 2012	14.25	14.65	14.25	14.55
2657	NASDAQ	OMCL	Fri, Mar 2, 2012	14.87	14.88	14.25	14.25
2656	NASDAQ	OMCL	Thu, Mar 1, 2012	14.95	15.13	14.89	14.91
2655	NASDAQ	OMCL	Wed, Feb 29, 2012	15.38	15.52	14.90	14.92
2654	NASDAQ	OMCL	Tue, Feb 28, 2012	15.29	15.53	15.28	15.39
2653	NASDAQ	OMCL	Mon, Feb 27, 2012	15.52	15.53	15.26	15.33
2652	NASDAQ	OMCL	Fri, Feb 24, 2012	15.46	15.80	15.37	15.69
2651	NASDAQ	OMCL	Thu, Feb 23, 2012	15.43	15.51	15.36	15.40
2650	NASDAQ	OMCL	Wed, Feb 22, 2012	15.94	15.94	15.39	15.39
2649	NASDAQ	OMCL	Tue, Feb 21, 2012	16.21	16.50	15.97	16.03
2648	NASDAQ	OMCL	Fri, Feb 17, 2012	16.25	16.34	16.07	16.26
2647	NASDAQ	OMCL	Thu, Feb 16, 2012	15.87	16.45	15.86	16.19
2646	NASDAQ	OMCL	Wed, Feb 15, 2012	16.10	16.12	15.51	15.94
2645	NASDAQ	OMCL	Tue, Feb 14, 2012	16.14	16.14	15.83	15.99
2644	NASDAQ	OMCL	Mon, Feb 13, 2012	16.25	16.25	16.01	16.21
2643	NASDAQ	OMCL	Fri, Feb 10, 2012	16.37	16.37	16.12	16.27
2642	NASDAQ	OMCL	Thu, Feb 9, 2012	16.71	16.83	16.16	16.54
2641	NASDAQ	OMCL	Wed, Feb 8, 2012	16.79	16.80	16.45	16.70
2640	NASDAQ	OMCL	Tue, Feb 7, 2012	16.50	16.75	16.45	16.70
2639	NASDAQ	OMCL	Mon, Feb 6, 2012	16.38	16.64	16.29	16.55
2638	NASDAQ	OMCL	Fri, Feb 3, 2012	15.91	16.51	15.91	16.49
2637	NASDAQ	OMCL	Thu, Feb 2, 2012	15.53	15.70	15.47	15.62
2636	NASDAQ	OMCL	Wed, Feb 1, 2012	15.55	15.77	15.36	15.44
2635	NASDAQ	OMCL	Tue, Jan 31, 2012	15.20	15.51	15.04	15.48
2634	NASDAQ	OMCL	Mon, Jan 30, 2012	14.93	15.15	14.85	15.07
2633	NASDAQ	OMCL	Fri, Jan 27, 2012	16.45	16.45	14.96	15.02
2632	NASDAQ	OMCL	Thu, Jan 26, 2012	16.57	16.79	16.23	16.46
2631	NASDAQ	OMCL	Wed, Jan 25, 2012	16.70	16.79	16.38	16.49
2630	NASDAQ	OMCL	Tue, Jan 24, 2012	16.74	17.35	16.65	16.78
2629	NASDAQ	OMCL	Mon, Jan 23, 2012	17.20	17.34	16.67	16.84
2628	NASDAQ	OMCL	Fri, Jan 20, 2012	17.08	17.28	17.08	17.18
2627	NASDAQ	OMCL	Thu, Jan 19, 2012	17.32	17.33	17.13	17.17
2626	NASDAQ	OMCL	Wed, Jan 18, 2012	17.13	17.24	16.97	17.23
2625	NASDAQ	OMCL	Tue, Jan 17, 2012	17.36	17.47	17.06	17.13
2624	NASDAQ	OMCL	Fri, Jan 13, 2012	17.48	17.55	17.17	17.18
2623	NASDAQ	OMCL	Thu, Jan 12, 2012	17.85	17.94	17.66	17.72
2622	NASDAQ	OMCL	Wed, Jan 11, 2012	17.39	17.86	17.39	17.85
2621	NASDAQ	OMCL	Tue, Jan 10, 2012	17.03	17.53	16.90	17.51
2620	NASDAQ	OMCL	Mon, Jan 9, 2012	16.87	17.00	16.75	16.82
2619	NASDAQ	OMCL	Fri, Jan 6, 2012	16.82	17.00	16.71	16.86
2618	NASDAQ	OMCL	Thu, Jan 5, 2012	16.51	16.91	16.36	16.88
2617	NASDAQ	OMCL	Wed, Jan 4, 2012	16.65	16.74	16.33	16.60
2616	NASDAQ	OMCL	Tue, Jan 3, 2012	16.86	17.06	16.69	16.73
2615	NASDAQ	OMCL	Fri, Dec 30, 2011	17.01	17.01	16.50	16.52
2614	NASDAQ	OMCL	Thu, Dec 29, 2011	16.94	17.15	16.89	17.04
2613	NASDAQ	OMCL	Wed, Dec 28, 2011	17.00	17.10	16.78	16.84
2612	NASDAQ	OMCL	Tue, Dec 27, 2011	16.88	17.19	16.83	17.00
2611	NASDAQ	OMCL	Fri, Dec 23, 2011	17.08	17.10	16.88	16.96
2610	NASDAQ	OMCL	Thu, Dec 22, 2011	16.92	17.11	16.88	17.05
2609	NASDAQ	OMCL	Wed, Dec 21, 2011	16.96	16.96	16.51	16.88
2608	NASDAQ	OMCL	Tue, Dec 20, 2011	16.64	17.12	16.64	16.90
2607	NASDAQ	OMCL	Mon, Dec 19, 2011	16.79	16.94	16.29	16.34
2606	NASDAQ	OMCL	Fri, Dec 16, 2011	16.59	17.00	16.36	16.70
2605	NASDAQ	OMCL	Thu, Dec 15, 2011	16.52	16.63	15.88	16.52
2604	NASDAQ	OMCL	Wed, Dec 14, 2011	16.62	16.78	16.26	16.29
2603	NASDAQ	OMCL	Tue, Dec 13, 2011	16.79	17.08	16.64	16.73
2602	NASDAQ	OMCL	Mon, Dec 12, 2011	16.41	17.45	16.33	16.68
2601	NASDAQ	OMCL	Fri, Dec 9, 2011	16.38	16.87	16.22	16.62
2600	NASDAQ	OMCL	Thu, Dec 8, 2011	16.73	16.90	16.34	16.36
2599	NASDAQ	OMCL	Wed, Dec 7, 2011	16.64	17.04	16.44	16.90
2598	NASDAQ	OMCL	Tue, Dec 6, 2011	16.90	17.02	16.52	16.75
2597	NASDAQ	OMCL	Mon, Dec 5, 2011	16.95	17.35	16.36	16.91
2596	NASDAQ	OMCL	Fri, Dec 2, 2011	16.58	16.84	16.25	16.72
2595	NASDAQ	OMCL	Thu, Dec 1, 2011	16.07	16.38	15.94	16.36
2594	NASDAQ	OMCL	Wed, Nov 30, 2011	15.36	16.22	15.05	16.16
2593	NASDAQ	OMCL	Tue, Nov 29, 2011	14.65	14.88	14.45	14.76
2592	NASDAQ	OMCL	Mon, Nov 28, 2011	14.51	14.73	14.33	14.68
2591	NASDAQ	OMCL	Fri, Nov 25, 2011	14.11	14.43	14.00	14.07
2590	NASDAQ	OMCL	Wed, Nov 23, 2011	14.38	14.46	14.09	14.20
2589	NASDAQ	OMCL	Tue, Nov 22, 2011	14.58	14.72	14.37	14.49
2588	NASDAQ	OMCL	Mon, Nov 21, 2011	14.73	14.83	14.57	14.62
2587	NASDAQ	OMCL	Fri, Nov 18, 2011	15.06	15.21	15.00	15.04
2586	NASDAQ	OMCL	Thu, Nov 17, 2011	15.28	15.46	14.97	15.06
2585	NASDAQ	OMCL	Wed, Nov 16, 2011	15.56	15.80	15.26	15.28
2584	NASDAQ	OMCL	Tue, Nov 15, 2011	15.20	15.79	15.15	15.73
2583	NASDAQ	OMCL	Mon, Nov 14, 2011	15.51	15.58	15.26	15.37
2582	NASDAQ	OMCL	Fri, Nov 11, 2011	15.37	15.65	15.25	15.60
2581	NASDAQ	OMCL	Thu, Nov 10, 2011	15.34	15.35	14.99	15.17
2580	NASDAQ	OMCL	Wed, Nov 9, 2011	15.52	15.72	15.04	15.13
2579	NASDAQ	OMCL	Tue, Nov 8, 2011	15.63	16.00	15.31	15.95
2578	NASDAQ	OMCL	Mon, Nov 7, 2011	15.52	15.75	15.16	15.57
2577	NASDAQ	OMCL	Fri, Nov 4, 2011	15.56	15.60	15.20	15.55
2576	NASDAQ	OMCL	Thu, Nov 3, 2011	14.93	15.72	14.66	15.68
2575	NASDAQ	OMCL	Wed, Nov 2, 2011	14.52	14.79	14.37	14.77
2574	NASDAQ	OMCL	Tue, Nov 1, 2011	14.51	14.87	14.28	14.34
2573	NASDAQ	OMCL	Mon, Oct 31, 2011	15.00	15.23	14.73	14.95
2572	NASDAQ	OMCL	Fri, Oct 28, 2011	17.00	17.00	14.94	15.16
2571	NASDAQ	OMCL	Thu, Oct 27, 2011	16.02	17.07	15.17	16.82
2570	NASDAQ	OMCL	Wed, Oct 26, 2011	15.90	15.96	15.42	15.93
2569	NASDAQ	OMCL	Tue, Oct 25, 2011	15.90	15.92	15.60	15.78
2568	NASDAQ	OMCL	Mon, Oct 24, 2011	15.59	16.00	15.42	15.98
2567	NASDAQ	OMCL	Fri, Oct 21, 2011	15.47	15.51	15.11	15.51
2566	NASDAQ	OMCL	Thu, Oct 20, 2011	14.99	15.23	14.70	15.20
2565	NASDAQ	OMCL	Wed, Oct 19, 2011	15.25	15.45	14.89	15.02
2564	NASDAQ	OMCL	Tue, Oct 18, 2011	14.68	15.37	14.50	15.27
2563	NASDAQ	OMCL	Mon, Oct 17, 2011	15.07	15.09	14.58	14.66
2562	NASDAQ	OMCL	Fri, Oct 14, 2011	15.10	15.28	14.94	15.21
2561	NASDAQ	OMCL	Thu, Oct 13, 2011	14.95	15.08	14.72	14.87
2560	NASDAQ	OMCL	Wed, Oct 12, 2011	14.94	15.15	14.73	15.05
2559	NASDAQ	OMCL	Tue, Oct 11, 2011	14.54	14.87	14.48	14.83
2558	NASDAQ	OMCL	Mon, Oct 10, 2011	14.27	14.64	14.25	14.61
2557	NASDAQ	OMCL	Fri, Oct 7, 2011	14.17	14.29	13.82	14.02
2556	NASDAQ	OMCL	Thu, Oct 6, 2011	14.14	14.25	14.03	14.19
2555	NASDAQ	OMCL	Wed, Oct 5, 2011	13.95	14.30	13.90	14.18
2554	NASDAQ	OMCL	Tue, Oct 4, 2011	12.97	13.98	12.92	13.97
2553	NASDAQ	OMCL	Mon, Oct 3, 2011	13.63	14.04	13.05	13.05
2552	NASDAQ	OMCL	Fri, Sep 30, 2011	14.06	14.26	13.76	13.78
2551	NASDAQ	OMCL	Thu, Sep 29, 2011	14.37	14.41	13.83	14.27
2550	NASDAQ	OMCL	Wed, Sep 28, 2011	14.80	14.99	14.06	14.06
2549	NASDAQ	OMCL	Tue, Sep 27, 2011	14.56	14.98	14.26	14.79
2548	NASDAQ	OMCL	Mon, Sep 26, 2011	14.14	14.30	13.82	14.26
2547	NASDAQ	OMCL	Fri, Sep 23, 2011	14.21	14.35	13.99	14.06
2546	NASDAQ	OMCL	Thu, Sep 22, 2011	14.25	14.61	14.01	14.21
2545	NASDAQ	OMCL	Wed, Sep 21, 2011	14.93	15.40	14.65	14.68
2544	NASDAQ	OMCL	Tue, Sep 20, 2011	15.75	15.77	14.92	15.00
2543	NASDAQ	OMCL	Mon, Sep 19, 2011	15.85	16.02	15.65	15.74
2542	NASDAQ	OMCL	Fri, Sep 16, 2011	16.03	16.25	16.02	16.15
2541	NASDAQ	OMCL	Thu, Sep 15, 2011	16.15	16.15	15.83	16.02
2540	NASDAQ	OMCL	Wed, Sep 14, 2011	15.70	16.31	15.49	16.01
2539	NASDAQ	OMCL	Tue, Sep 13, 2011	15.08	15.66	15.02	15.60
2538	NASDAQ	OMCL	Mon, Sep 12, 2011	14.80	15.27	14.63	15.06
2537	NASDAQ	OMCL	Fri, Sep 9, 2011	15.01	15.12	14.79	15.01
2536	NASDAQ	OMCL	Thu, Sep 8, 2011	14.92	15.40	14.92	15.15
2535	NASDAQ	OMCL	Wed, Sep 7, 2011	14.64	15.04	14.41	15.02
2534	NASDAQ	OMCL	Tue, Sep 6, 2011	13.87	14.41	13.62	14.38
2533	NASDAQ	OMCL	Fri, Sep 2, 2011	14.63	14.83	14.24	14.32
2532	NASDAQ	OMCL	Thu, Sep 1, 2011	15.62	15.86	14.90	15.01
2531	NASDAQ	OMCL	Wed, Aug 31, 2011	15.76	15.81	15.33	15.64
2530	NASDAQ	OMCL	Tue, Aug 30, 2011	15.57	15.78	15.10	15.65
2529	NASDAQ	OMCL	Mon, Aug 29, 2011	15.04	15.69	15.04	15.65
2528	NASDAQ	OMCL	Fri, Aug 26, 2011	14.40	14.98	14.15	14.90
2527	NASDAQ	OMCL	Thu, Aug 25, 2011	15.12	15.25	14.44	14.56
2526	NASDAQ	OMCL	Wed, Aug 24, 2011	14.79	15.10	14.65	15.02
2525	NASDAQ	OMCL	Tue, Aug 23, 2011	14.26	14.90	14.04	14.78
2524	NASDAQ	OMCL	Mon, Aug 22, 2011	14.45	14.45	14.00	14.14
2523	NASDAQ	OMCL	Fri, Aug 19, 2011	13.87	14.31	13.87	14.08
2522	NASDAQ	OMCL	Thu, Aug 18, 2011	14.21	14.38	13.90	14.04
2521	NASDAQ	OMCL	Wed, Aug 17, 2011	14.68	14.81	14.46	14.65
2520	NASDAQ	OMCL	Tue, Aug 16, 2011	14.40	14.87	14.26	14.63
2519	NASDAQ	OMCL	Mon, Aug 15, 2011	14.43	14.62	14.33	14.61
2518	NASDAQ	OMCL	Fri, Aug 12, 2011	14.38	14.39	14.14	14.33
2517	NASDAQ	OMCL	Thu, Aug 11, 2011	13.60	14.51	13.52	14.28
2516	NASDAQ	OMCL	Wed, Aug 10, 2011	13.81	13.88	13.38	13.55
2515	NASDAQ	OMCL	Tue, Aug 9, 2011	13.45	14.31	13.00	14.04
2514	NASDAQ	OMCL	Mon, Aug 8, 2011	14.49	14.78	13.20	13.20
2513	NASDAQ	OMCL	Fri, Aug 5, 2011	16.03	16.20	14.57	14.92
2512	NASDAQ	OMCL	Thu, Aug 4, 2011	16.22	16.66	15.87	15.88
2511	NASDAQ	OMCL	Wed, Aug 3, 2011	16.75	16.75	16.08	16.43
2510	NASDAQ	OMCL	Tue, Aug 2, 2011	16.60	17.00	16.60	16.67
2509	NASDAQ	OMCL	Mon, Aug 1, 2011	17.34	17.43	16.54	16.67
2508	NASDAQ	OMCL	Fri, Jul 29, 2011	15.90	18.15	15.90	17.11
2507	NASDAQ	OMCL	Thu, Jul 28, 2011	16.03	16.46	15.93	16.00
2506	NASDAQ	OMCL	Wed, Jul 27, 2011	16.47	16.56	15.87	15.93
2505	NASDAQ	OMCL	Tue, Jul 26, 2011	16.51	16.70	16.41	16.46
2504	NASDAQ	OMCL	Mon, Jul 25, 2011	16.37	16.70	16.33	16.51
2503	NASDAQ	OMCL	Fri, Jul 22, 2011	16.60	16.67	16.49	16.61
2502	NASDAQ	OMCL	Thu, Jul 21, 2011	16.67	16.67	16.49	16.58
2501	NASDAQ	OMCL	Wed, Jul 20, 2011	16.67	16.67	16.42	16.59
2500	NASDAQ	OMCL	Tue, Jul 19, 2011	16.43	16.74	16.43	16.61
2499	NASDAQ	OMCL	Mon, Jul 18, 2011	16.71	16.79	16.30	16.38
2498	NASDAQ	OMCL	Fri, Jul 15, 2011	16.74	16.99	16.61	16.81
2497	NASDAQ	OMCL	Thu, Jul 14, 2011	16.99	17.12	16.55	16.73
2496	NASDAQ	OMCL	Wed, Jul 13, 2011	16.73	17.15	16.70	16.93
2495	NASDAQ	OMCL	Tue, Jul 12, 2011	16.45	16.89	16.35	16.59
2494	NASDAQ	OMCL	Mon, Jul 11, 2011	16.41	16.65	16.26	16.50
2493	NASDAQ	OMCL	Fri, Jul 8, 2011	16.50	16.80	16.46	16.69
2492	NASDAQ	OMCL	Thu, Jul 7, 2011	16.50	17.00	16.42	16.64
2491	NASDAQ	OMCL	Wed, Jul 6, 2011	16.22	16.40	16.20	16.34
2490	NASDAQ	OMCL	Tue, Jul 5, 2011	16.00	16.53	15.90	16.28
2489	NASDAQ	OMCL	Fri, Jul 1, 2011	15.47	16.12	15.47	16.01
2488	NASDAQ	OMCL	Thu, Jun 30, 2011	14.87	15.59	14.87	15.59
2487	NASDAQ	OMCL	Wed, Jun 29, 2011	14.90	14.90	14.63	14.87
2486	NASDAQ	OMCL	Tue, Jun 28, 2011	14.73	14.86	14.59	14.86
2485	NASDAQ	OMCL	Mon, Jun 27, 2011	14.63	14.84	14.54	14.71
2484	NASDAQ	OMCL	Fri, Jun 24, 2011	14.99	14.99	14.58	14.67
2483	NASDAQ	OMCL	Thu, Jun 23, 2011	14.77	15.00	14.62	14.94
2482	NASDAQ	OMCL	Wed, Jun 22, 2011	15.14	15.21	14.93	14.94
2481	NASDAQ	OMCL	Tue, Jun 21, 2011	15.33	15.36	15.10	15.17
2480	NASDAQ	OMCL	Mon, Jun 20, 2011	14.97	15.29	14.85	15.26
2479	NASDAQ	OMCL	Fri, Jun 17, 2011	15.42	15.42	14.79	15.03
2478	NASDAQ	OMCL	Thu, Jun 16, 2011	14.60	15.30	14.50	15.29
2477	NASDAQ	OMCL	Wed, Jun 15, 2011	14.13	14.80	14.11	14.60
2476	NASDAQ	OMCL	Tue, Jun 14, 2011	13.99	14.36	13.64	14.23
2475	NASDAQ	OMCL	Mon, Jun 13, 2011	13.46	13.51	13.25	13.28
2474	NASDAQ	OMCL	Fri, Jun 10, 2011	13.71	13.86	13.33	13.41
2473	NASDAQ	OMCL	Thu, Jun 9, 2011	14.03	14.04	13.79	13.79
2472	NASDAQ	OMCL	Wed, Jun 8, 2011	13.89	14.08	13.81	13.98
2471	NASDAQ	OMCL	Tue, Jun 7, 2011	14.11	14.12	13.91	13.96
2470	NASDAQ	OMCL	Mon, Jun 6, 2011	14.13	14.21	13.94	13.98
2469	NASDAQ	OMCL	Fri, Jun 3, 2011	14.52	14.63	14.10	14.13
2468	NASDAQ	OMCL	Thu, Jun 2, 2011	15.33	15.38	14.47	14.80
2467	NASDAQ	OMCL	Wed, Jun 1, 2011	15.35	15.72	15.31	15.33
2466	NASDAQ	OMCL	Tue, May 31, 2011	15.21	15.43	14.86	15.41
2465	NASDAQ	OMCL	Fri, May 27, 2011	15.22	15.25	14.98	15.06
2464	NASDAQ	OMCL	Thu, May 26, 2011	14.89	15.24	14.89	15.17
2463	NASDAQ	OMCL	Wed, May 25, 2011	14.65	15.00	14.65	14.93
2462	NASDAQ	OMCL	Tue, May 24, 2011	14.88	14.94	14.60	14.71
2461	NASDAQ	OMCL	Mon, May 23, 2011	14.75	15.02	14.68	14.86
2460	NASDAQ	OMCL	Fri, May 20, 2011	15.06	15.15	14.95	15.04
2459	NASDAQ	OMCL	Thu, May 19, 2011	15.18	15.25	15.04	15.16
2458	NASDAQ	OMCL	Wed, May 18, 2011	14.99	15.12	14.83	15.09
2457	NASDAQ	OMCL	Tue, May 17, 2011	14.96	15.10	14.82	14.96
2456	NASDAQ	OMCL	Mon, May 16, 2011	15.03	15.09	14.87	14.99
2455	NASDAQ	OMCL	Fri, May 13, 2011	15.39	15.39	14.99	15.15
2454	NASDAQ	OMCL	Thu, May 12, 2011	15.06	15.44	14.98	15.43
2453	NASDAQ	OMCL	Wed, May 11, 2011	15.17	15.29	14.92	15.12
2452	NASDAQ	OMCL	Tue, May 10, 2011	15.08	15.29	14.88	15.26
2451	NASDAQ	OMCL	Mon, May 9, 2011	14.74	15.00	14.60	14.99
2450	NASDAQ	OMCL	Fri, May 6, 2011	15.16	15.16	14.74	14.78
2449	NASDAQ	OMCL	Thu, May 5, 2011	15.42	15.42	14.96	14.97
2448	NASDAQ	OMCL	Wed, May 4, 2011	15.59	15.59	15.45	15.49
2447	NASDAQ	OMCL	Tue, May 3, 2011	15.52	15.97	15.40	15.57
2446	NASDAQ	OMCL	Mon, May 2, 2011	15.48	15.64	15.30	15.61
2445	NASDAQ	OMCL	Fri, Apr 29, 2011	15.45	15.54	15.32	15.38
2444	NASDAQ	OMCL	Thu, Apr 28, 2011	15.18	15.52	15.18	15.51
2443	NASDAQ	OMCL	Wed, Apr 27, 2011	15.12	15.30	15.07	15.25
2442	NASDAQ	OMCL	Tue, Apr 26, 2011	15.01	15.34	15.01	15.09
2441	NASDAQ	OMCL	Mon, Apr 25, 2011	15.09	15.12	14.98	15.00
2440	NASDAQ	OMCL	Thu, Apr 21, 2011	15.28	15.31	15.09	15.14
2439	NASDAQ	OMCL	Wed, Apr 20, 2011	15.10	15.16	14.99	15.15
2438	NASDAQ	OMCL	Tue, Apr 19, 2011	15.18	15.21	14.94	14.99
2437	NASDAQ	OMCL	Mon, Apr 18, 2011	14.97	15.12	14.84	15.09
2436	NASDAQ	OMCL	Fri, Apr 15, 2011	14.96	15.20	14.96	15.17
2435	NASDAQ	OMCL	Thu, Apr 14, 2011	14.90	15.11	14.90	15.02
2434	NASDAQ	OMCL	Wed, Apr 13, 2011	15.00	15.32	14.85	14.91
2433	NASDAQ	OMCL	Tue, Apr 12, 2011	14.87	15.15	14.79	14.93
2432	NASDAQ	OMCL	Mon, Apr 11, 2011	14.96	15.11	14.84	15.02
2431	NASDAQ	OMCL	Fri, Apr 8, 2011	15.30	15.30	14.96	14.98
2430	NASDAQ	OMCL	Thu, Apr 7, 2011	15.40	15.51	15.12	15.17
2429	NASDAQ	OMCL	Wed, Apr 6, 2011	15.60	15.62	15.29	15.43
2428	NASDAQ	OMCL	Tue, Apr 5, 2011	15.21	15.52	15.04	15.48
2427	NASDAQ	OMCL	Mon, Apr 4, 2011	15.12	15.38	15.05	15.25
2426	NASDAQ	OMCL	Fri, Apr 1, 2011	15.27	15.47	15.03	15.13
2425	NASDAQ	OMCL	Thu, Mar 31, 2011	15.20	15.41	15.09	15.24
2424	NASDAQ	OMCL	Wed, Mar 30, 2011	15.18	15.95	15.09	15.20
2423	NASDAQ	OMCL	Tue, Mar 29, 2011	14.43	15.16	14.35	15.16
2422	NASDAQ	OMCL	Mon, Mar 28, 2011	14.40	14.62	14.26	14.49
2421	NASDAQ	OMCL	Fri, Mar 25, 2011	14.32	14.92	14.30	14.38
2420	NASDAQ	OMCL	Thu, Mar 24, 2011	14.02	14.45	13.72	14.30
2419	NASDAQ	OMCL	Wed, Mar 23, 2011	13.92	14.00	13.68	13.92
2418	NASDAQ	OMCL	Tue, Mar 22, 2011	13.94	14.00	13.85	13.94
2417	NASDAQ	OMCL	Mon, Mar 21, 2011	13.75	13.90	13.58	13.90
2416	NASDAQ	OMCL	Fri, Mar 18, 2011	13.39	13.72	13.29	13.62
2415	NASDAQ	OMCL	Thu, Mar 17, 2011	13.15	13.38	13.01	13.24
2414	NASDAQ	OMCL	Wed, Mar 16, 2011	13.25	13.25	12.94	12.97
2413	NASDAQ	OMCL	Tue, Mar 15, 2011	13.17	13.44	13.01	13.33
2412	NASDAQ	OMCL	Mon, Mar 14, 2011	13.45	13.64	13.29	13.53
2411	NASDAQ	OMCL	Fri, Mar 11, 2011	13.60	13.66	13.26	13.57
2410	NASDAQ	OMCL	Thu, Mar 10, 2011	13.71	13.71	13.50	13.62
2409	NASDAQ	OMCL	Wed, Mar 9, 2011	13.63	13.89	13.54	13.82
2408	NASDAQ	OMCL	Tue, Mar 8, 2011	13.57	13.97	13.57	13.65
2407	NASDAQ	OMCL	Mon, Mar 7, 2011	13.65	13.65	13.44	13.55
2406	NASDAQ	OMCL	Fri, Mar 4, 2011	13.51	13.69	13.39	13.63
2405	NASDAQ	OMCL	Thu, Mar 3, 2011	13.29	13.65	13.23	13.56
2404	NASDAQ	OMCL	Wed, Mar 2, 2011	13.13	13.17	13.01	13.14
2403	NASDAQ	OMCL	Tue, Mar 1, 2011	13.46	13.47	13.05	13.17
2402	NASDAQ	OMCL	Mon, Feb 28, 2011	13.50	13.52	13.34	13.45
2401	NASDAQ	OMCL	Fri, Feb 25, 2011	13.44	13.53	13.27	13.42
2400	NASDAQ	OMCL	Thu, Feb 24, 2011	13.49	13.83	13.36	13.48
2399	NASDAQ	OMCL	Wed, Feb 23, 2011	13.68	13.72	13.43	13.51
2398	NASDAQ	OMCL	Tue, Feb 22, 2011	13.95	14.04	13.61	13.71
2397	NASDAQ	OMCL	Fri, Feb 18, 2011	14.13	14.15	13.91	14.12
2396	NASDAQ	OMCL	Thu, Feb 17, 2011	13.99	14.17	13.79	14.09
2395	NASDAQ	OMCL	Wed, Feb 16, 2011	13.86	14.09	13.67	14.08
2394	NASDAQ	OMCL	Tue, Feb 15, 2011	14.14	14.14	13.82	13.84
2393	NASDAQ	OMCL	Mon, Feb 14, 2011	14.12	14.30	13.98	14.15
2392	NASDAQ	OMCL	Fri, Feb 11, 2011	13.81	14.20	13.81	14.17
2391	NASDAQ	OMCL	Thu, Feb 10, 2011	13.72	13.99	13.66	13.88
2390	NASDAQ	OMCL	Wed, Feb 9, 2011	13.71	13.84	13.66	13.75
2389	NASDAQ	OMCL	Tue, Feb 8, 2011	13.85	13.87	13.57	13.78
2388	NASDAQ	OMCL	Mon, Feb 7, 2011	13.75	13.93	13.75	13.83
2387	NASDAQ	OMCL	Fri, Feb 4, 2011	13.91	14.00	13.73	13.75
2386	NASDAQ	OMCL	Thu, Feb 3, 2011	14.10	14.10	13.92	13.94
2385	NASDAQ	OMCL	Wed, Feb 2, 2011	14.13	14.26	14.01	14.10
2384	NASDAQ	OMCL	Tue, Feb 1, 2011	14.00	14.33	13.96	14.21
2383	NASDAQ	OMCL	Mon, Jan 31, 2011	13.52	13.99	13.42	13.92
2382	NASDAQ	OMCL	Fri, Jan 28, 2011	13.95	14.01	12.86	13.50
2381	NASDAQ	OMCL	Thu, Jan 27, 2011	14.01	14.09	13.80	13.88
2380	NASDAQ	OMCL	Wed, Jan 26, 2011	13.93	14.08	13.87	13.93
2379	NASDAQ	OMCL	Tue, Jan 25, 2011	13.95	14.02	13.65	13.93
2378	NASDAQ	OMCL	Mon, Jan 24, 2011	13.86	14.10	13.82	14.02
2377	NASDAQ	OMCL	Fri, Jan 21, 2011	13.99	14.16	13.80	13.88
2376	NASDAQ	OMCL	Thu, Jan 20, 2011	13.88	14.01	13.63	13.93
2375	NASDAQ	OMCL	Wed, Jan 19, 2011	14.07	14.21	13.92	13.99
2374	NASDAQ	OMCL	Tue, Jan 18, 2011	13.95	14.18	13.86	14.04
2373	NASDAQ	OMCL	Fri, Jan 14, 2011	13.94	14.00	13.79	13.93
2372	NASDAQ	OMCL	Thu, Jan 13, 2011	14.16	14.23	13.87	13.93
2371	NASDAQ	OMCL	Wed, Jan 12, 2011	14.28	14.42	14.01	14.20
2370	NASDAQ	OMCL	Tue, Jan 11, 2011	14.21	14.40	14.14	14.21
2369	NASDAQ	OMCL	Mon, Jan 10, 2011	14.15	14.29	13.96	14.18
2368	NASDAQ	OMCL	Fri, Jan 7, 2011	14.45	14.50	14.03	14.24
2367	NASDAQ	OMCL	Thu, Jan 6, 2011	14.76	14.79	14.39	14.46
2366	NASDAQ	OMCL	Wed, Jan 5, 2011	14.56	14.80	14.42	14.80
2365	NASDAQ	OMCL	Tue, Jan 4, 2011	14.67	14.67	14.22	14.62
2364	NASDAQ	OMCL	Mon, Jan 3, 2011	14.41	14.78	14.27	14.56
2363	NASDAQ	OMCL	Fri, Dec 31, 2010	14.65	14.72	14.45	14.45
2362	NASDAQ	OMCL	Thu, Dec 30, 2010	14.65	14.81	14.65	14.70
2361	NASDAQ	OMCL	Wed, Dec 29, 2010	14.92	15.07	14.60	14.69
2360	NASDAQ	OMCL	Tue, Dec 28, 2010	14.90	15.12	14.85	14.87
2359	NASDAQ	OMCL	Mon, Dec 27, 2010	14.92	15.11	14.84	15.02
2358	NASDAQ	OMCL	Thu, Dec 23, 2010	15.00	15.12	14.97	15.01
2357	NASDAQ	OMCL	Wed, Dec 22, 2010	14.87	15.09	14.71	15.05
2356	NASDAQ	OMCL	Tue, Dec 21, 2010	14.55	14.99	14.49	14.89
2355	NASDAQ	OMCL	Mon, Dec 20, 2010	14.13	14.55	14.13	14.50
2354	NASDAQ	OMCL	Fri, Dec 17, 2010	14.16	14.50	13.80	14.20
2353	NASDAQ	OMCL	Thu, Dec 16, 2010	14.19	14.40	14.01	14.22
2352	NASDAQ	OMCL	Wed, Dec 15, 2010	13.90	14.40	13.90	14.20
2351	NASDAQ	OMCL	Tue, Dec 14, 2010	14.00	14.00	13.85	13.95
2350	NASDAQ	OMCL	Mon, Dec 13, 2010	13.91	14.06	13.79	13.93
2349	NASDAQ	OMCL	Fri, Dec 10, 2010	13.80	13.99	13.66	13.92
2348	NASDAQ	OMCL	Thu, Dec 9, 2010	13.95	13.95	13.67	13.74
2347	NASDAQ	OMCL	Wed, Dec 8, 2010	13.90	13.93	13.81	13.83
2346	NASDAQ	OMCL	Tue, Dec 7, 2010	13.93	14.05	13.75	13.85
2345	NASDAQ	OMCL	Mon, Dec 6, 2010	13.98	13.98	13.77	13.81
2344	NASDAQ	OMCL	Fri, Dec 3, 2010	13.94	14.08	13.84	14.02
2343	NASDAQ	OMCL	Thu, Dec 2, 2010	14.06	14.09	13.82	14.04
2342	NASDAQ	OMCL	Wed, Dec 1, 2010	13.61	14.10	13.34	14.07
2341	NASDAQ	OMCL	Tue, Nov 30, 2010	13.27	13.43	12.96	13.40
2340	NASDAQ	OMCL	Mon, Nov 29, 2010	13.37	13.51	13.08	13.45
2339	NASDAQ	OMCL	Fri, Nov 26, 2010	13.28	13.55	13.16	13.47
2338	NASDAQ	OMCL	Wed, Nov 24, 2010	13.10	13.44	13.02	13.37
2337	NASDAQ	OMCL	Tue, Nov 23, 2010	12.90	13.04	12.70	13.01
2336	NASDAQ	OMCL	Mon, Nov 22, 2010	12.67	13.00	12.53	12.98
2335	NASDAQ	OMCL	Fri, Nov 19, 2010	12.74	12.90	12.71	12.75
2334	NASDAQ	OMCL	Thu, Nov 18, 2010	12.76	13.11	12.68	12.71
2333	NASDAQ	OMCL	Wed, Nov 17, 2010	12.75	12.84	12.46	12.64
2332	NASDAQ	OMCL	Tue, Nov 16, 2010	12.83	12.86	12.57	12.72
2331	NASDAQ	OMCL	Mon, Nov 15, 2010	13.22	13.22	12.95	12.96
2330	NASDAQ	OMCL	Fri, Nov 12, 2010	13.32	13.52	13.10	13.17
2329	NASDAQ	OMCL	Thu, Nov 11, 2010	13.52	13.61	13.34	13.47
2328	NASDAQ	OMCL	Wed, Nov 10, 2010	13.62	13.68	13.28	13.67
2327	NASDAQ	OMCL	Tue, Nov 9, 2010	13.81	13.83	13.58	13.65
2326	NASDAQ	OMCL	Mon, Nov 8, 2010	13.84	13.92	13.68	13.83
2325	NASDAQ	OMCL	Fri, Nov 5, 2010	13.94	14.00	13.74	13.84
2324	NASDAQ	OMCL	Thu, Nov 4, 2010	13.66	14.03	13.61	13.90
2323	NASDAQ	OMCL	Wed, Nov 3, 2010	13.19	13.74	13.19	13.53
2322	NASDAQ	OMCL	Tue, Nov 2, 2010	13.59	13.85	13.41	13.57
2321	NASDAQ	OMCL	Mon, Nov 1, 2010	14.01	14.06	13.34	13.45
2320	NASDAQ	OMCL	Fri, Oct 29, 2010	14.02	14.25	13.89	13.97
2319	NASDAQ	OMCL	Thu, Oct 28, 2010	13.75	14.46	13.40	14.08
2318	NASDAQ	OMCL	Wed, Oct 27, 2010	13.29	13.52	13.04	13.38
2317	NASDAQ	OMCL	Tue, Oct 26, 2010	13.51	13.65	13.29	13.40
2316	NASDAQ	OMCL	Mon, Oct 25, 2010	13.48	14.00	13.46	13.62
2315	NASDAQ	OMCL	Fri, Oct 22, 2010	12.96	13.46	12.50	13.43
2314	NASDAQ	OMCL	Thu, Oct 21, 2010	13.09	13.20	12.84	12.88
2313	NASDAQ	OMCL	Wed, Oct 20, 2010	13.22	13.33	12.95	13.00
2312	NASDAQ	OMCL	Tue, Oct 19, 2010	13.45	13.57	13.15	13.17
2311	NASDAQ	OMCL	Mon, Oct 18, 2010	13.50	13.73	13.24	13.66
2310	NASDAQ	OMCL	Fri, Oct 15, 2010	13.50	13.75	13.44	13.50
2309	NASDAQ	OMCL	Thu, Oct 14, 2010	13.19	13.35	13.04	13.35
2308	NASDAQ	OMCL	Wed, Oct 13, 2010	13.04	13.29	12.95	13.18
2307	NASDAQ	OMCL	Tue, Oct 12, 2010	12.85	13.15	12.68	12.99
2306	NASDAQ	OMCL	Mon, Oct 11, 2010	13.01	13.11	12.86	12.86
2305	NASDAQ	OMCL	Fri, Oct 8, 2010	12.98	13.13	12.82	13.05
2304	NASDAQ	OMCL	Thu, Oct 7, 2010	13.13	13.17	12.90	12.96
2303	NASDAQ	OMCL	Wed, Oct 6, 2010	13.25	13.25	12.96	13.03
2302	NASDAQ	OMCL	Tue, Oct 5, 2010	12.97	13.25	12.77	13.24
2301	NASDAQ	OMCL	Mon, Oct 4, 2010	13.03	13.03	12.66	12.83
2300	NASDAQ	OMCL	Fri, Oct 1, 2010	13.16	13.21	13.03	13.05
2299	NASDAQ	OMCL	Thu, Sep 30, 2010	13.19	13.19	13.00	13.08
2298	NASDAQ	OMCL	Wed, Sep 29, 2010	12.61	13.10	12.52	13.10
2297	NASDAQ	OMCL	Tue, Sep 28, 2010	12.46	12.73	12.30	12.68
2296	NASDAQ	OMCL	Mon, Sep 27, 2010	11.88	12.44	11.76	12.40
2295	NASDAQ	OMCL	Fri, Sep 24, 2010	11.83	12.00	11.73	11.84
2294	NASDAQ	OMCL	Thu, Sep 23, 2010	11.98	12.15	11.61	11.66
2293	NASDAQ	OMCL	Wed, Sep 22, 2010	12.32	12.40	12.00	12.14
2292	NASDAQ	OMCL	Tue, Sep 21, 2010	12.39	12.50	12.10	12.33
2291	NASDAQ	OMCL	Mon, Sep 20, 2010	12.22	12.44	12.00	12.40
2290	NASDAQ	OMCL	Fri, Sep 17, 2010	11.60	12.31	11.56	12.21
2289	NASDAQ	OMCL	Thu, Sep 16, 2010	11.50	11.64	11.45	11.60
2288	NASDAQ	OMCL	Wed, Sep 15, 2010	11.38	11.68	11.35	11.55
2287	NASDAQ	OMCL	Tue, Sep 14, 2010	11.70	11.70	11.40	11.45
2286	NASDAQ	OMCL	Mon, Sep 13, 2010	11.61	11.77	11.61	11.71
2285	NASDAQ	OMCL	Fri, Sep 10, 2010	11.48	11.59	11.38	11.57
2284	NASDAQ	OMCL	Thu, Sep 9, 2010	11.67	11.71	11.35	11.44
2283	NASDAQ	OMCL	Wed, Sep 8, 2010	11.51	11.72	11.48	11.53
2282	NASDAQ	OMCL	Tue, Sep 7, 2010	11.75	11.77	11.40	11.45
2281	NASDAQ	OMCL	Fri, Sep 3, 2010	11.91	12.11	11.67	11.83
2280	NASDAQ	OMCL	Thu, Sep 2, 2010	11.64	11.89	11.52	11.85
2279	NASDAQ	OMCL	Wed, Sep 1, 2010	11.32	11.75	11.14	11.72
2278	NASDAQ	OMCL	Tue, Aug 31, 2010	11.18	11.45	10.93	11.16
2277	NASDAQ	OMCL	Mon, Aug 30, 2010	11.54	11.64	11.21	11.22
2276	NASDAQ	OMCL	Fri, Aug 27, 2010	11.49	11.66	11.27	11.61
2275	NASDAQ	OMCL	Thu, Aug 26, 2010	11.54	11.64	11.32	11.34
2274	NASDAQ	OMCL	Wed, Aug 25, 2010	11.44	11.50	11.16	11.48
2273	NASDAQ	OMCL	Tue, Aug 24, 2010	11.24	11.69	11.20	11.55
2272	NASDAQ	OMCL	Mon, Aug 23, 2010	11.40	11.45	11.29	11.35
2271	NASDAQ	OMCL	Fri, Aug 20, 2010	11.30	11.40	11.20	11.36
2270	NASDAQ	OMCL	Thu, Aug 19, 2010	11.46	11.51	11.11	11.35
2269	NASDAQ	OMCL	Wed, Aug 18, 2010	11.59	11.82	11.41	11.46
2268	NASDAQ	OMCL	Tue, Aug 17, 2010	11.67	11.79	11.57	11.64
2267	NASDAQ	OMCL	Mon, Aug 16, 2010	11.48	11.79	11.36	11.60
2266	NASDAQ	OMCL	Fri, Aug 13, 2010	11.65	11.66	11.50	11.60
2265	NASDAQ	OMCL	Thu, Aug 12, 2010	11.48	11.79	11.38	11.72
2264	NASDAQ	OMCL	Wed, Aug 11, 2010	12.03	12.27	11.76	11.80
2263	NASDAQ	OMCL	Tue, Aug 10, 2010	12.00	12.30	11.89	12.27
2262	NASDAQ	OMCL	Mon, Aug 9, 2010	12.13	12.22	11.89	12.17
2261	NASDAQ	OMCL	Fri, Aug 6, 2010	11.96	12.08	11.76	12.02
2260	NASDAQ	OMCL	Thu, Aug 5, 2010	12.07	12.16	11.95	12.04
2259	NASDAQ	OMCL	Wed, Aug 4, 2010	12.20	12.39	12.11	12.19
2258	NASDAQ	OMCL	Tue, Aug 3, 2010	12.20	12.42	12.10	12.18
2257	NASDAQ	OMCL	Mon, Aug 2, 2010	12.48	12.63	12.19	12.26
2256	NASDAQ	OMCL	Fri, Jul 30, 2010	12.06	12.40	11.96	12.32
2255	NASDAQ	OMCL	Thu, Jul 29, 2010	12.46	12.46	11.94	12.24
2254	NASDAQ	OMCL	Wed, Jul 28, 2010	12.50	12.56	12.29	12.33
2253	NASDAQ	OMCL	Tue, Jul 27, 2010	12.54	12.70	12.46	12.57
2252	NASDAQ	OMCL	Mon, Jul 26, 2010	12.26	12.74	11.84	12.44
2251	NASDAQ	OMCL	Fri, Jul 23, 2010	12.24	12.40	11.44	12.29
2250	NASDAQ	OMCL	Thu, Jul 22, 2010	12.88	13.11	12.21	12.33
2249	NASDAQ	OMCL	Wed, Jul 21, 2010	12.93	12.99	12.65	12.80
2248	NASDAQ	OMCL	Tue, Jul 20, 2010	12.56	12.92	12.46	12.89
2247	NASDAQ	OMCL	Mon, Jul 19, 2010	12.79	12.99	12.44	12.71
2246	NASDAQ	OMCL	Fri, Jul 16, 2010	13.04	13.04	12.50	12.75
2245	NASDAQ	OMCL	Thu, Jul 15, 2010	13.01	13.24	12.62	13.16
2244	NASDAQ	OMCL	Wed, Jul 14, 2010	12.80	13.07	12.62	13.04
2243	NASDAQ	OMCL	Tue, Jul 13, 2010	12.65	12.94	12.47	12.88
2242	NASDAQ	OMCL	Mon, Jul 12, 2010	12.56	12.65	12.36	12.46
2241	NASDAQ	OMCL	Fri, Jul 9, 2010	12.45	12.65	12.25	12.63
2240	NASDAQ	OMCL	Thu, Jul 8, 2010	11.98	12.49	11.93	12.43
2239	NASDAQ	OMCL	Wed, Jul 7, 2010	11.63	11.99	11.45	11.92
2238	NASDAQ	OMCL	Tue, Jul 6, 2010	11.71	11.89	11.34	11.56
2237	NASDAQ	OMCL	Fri, Jul 2, 2010	11.66	11.79	11.39	11.57
2236	NASDAQ	OMCL	Thu, Jul 1, 2010	11.64	11.64	11.29	11.55
2235	NASDAQ	OMCL	Wed, Jun 30, 2010	11.56	11.78	11.32	11.69
2234	NASDAQ	OMCL	Tue, Jun 29, 2010	11.94	12.02	11.43	11.53
2233	NASDAQ	OMCL	Mon, Jun 28, 2010	12.05	12.24	11.99	12.14
2232	NASDAQ	OMCL	Fri, Jun 25, 2010	11.96	12.11	11.71	12.10
2231	NASDAQ	OMCL	Thu, Jun 24, 2010	11.90	12.08	11.76	11.95
2230	NASDAQ	OMCL	Wed, Jun 23, 2010	12.09	12.22	11.94	12.00
2229	NASDAQ	OMCL	Tue, Jun 22, 2010	12.29	12.42	12.08	12.09
2228	NASDAQ	OMCL	Mon, Jun 21, 2010	12.32	12.49	12.13	12.22
2227	NASDAQ	OMCL	Fri, Jun 18, 2010	12.67	12.67	12.14	12.20
2226	NASDAQ	OMCL	Thu, Jun 17, 2010	12.67	12.84	12.51	12.59
2225	NASDAQ	OMCL	Wed, Jun 16, 2010	12.86	12.92	12.43	12.58
2224	NASDAQ	OMCL	Tue, Jun 15, 2010	12.79	13.08	12.62	13.03
2223	NASDAQ	OMCL	Mon, Jun 14, 2010	12.83	12.99	12.63	12.79
2222	NASDAQ	OMCL	Fri, Jun 11, 2010	12.57	13.00	12.47	12.69
2221	NASDAQ	OMCL	Thu, Jun 10, 2010	12.25	12.89	12.25	12.66
2220	NASDAQ	OMCL	Wed, Jun 9, 2010	11.76	12.04	11.76	11.84
2219	NASDAQ	OMCL	Tue, Jun 8, 2010	12.06	12.06	11.45	11.74
2218	NASDAQ	OMCL	Mon, Jun 7, 2010	12.24	12.24	11.84	11.88
2217	NASDAQ	OMCL	Fri, Jun 4, 2010	12.71	12.76	12.19	12.22
2216	NASDAQ	OMCL	Thu, Jun 3, 2010	13.10	13.10	12.80	12.88
2215	NASDAQ	OMCL	Wed, Jun 2, 2010	12.64	13.03	12.60	13.00
2214	NASDAQ	OMCL	Tue, Jun 1, 2010	13.03	13.31	12.65	12.67
2213	NASDAQ	OMCL	Fri, May 28, 2010	13.40	13.45	13.10	13.10
2212	NASDAQ	OMCL	Thu, May 27, 2010	13.40	13.58	13.13	13.45
2211	NASDAQ	OMCL	Wed, May 26, 2010	12.95	13.60	12.95	13.21
2210	NASDAQ	OMCL	Tue, May 25, 2010	12.81	13.00	12.68	12.91
2209	NASDAQ	OMCL	Mon, May 24, 2010	13.06	13.37	12.93	13.12
2208	NASDAQ	OMCL	Fri, May 21, 2010	12.80	13.10	12.65	13.03
2207	NASDAQ	OMCL	Thu, May 20, 2010	13.53	13.60	12.94	12.95
2206	NASDAQ	OMCL	Wed, May 19, 2010	13.87	14.04	13.59	13.77
2205	NASDAQ	OMCL	Tue, May 18, 2010	14.09	14.18	13.72	13.88
2204	NASDAQ	OMCL	Mon, May 17, 2010	13.64	14.02	13.60	13.92
2203	NASDAQ	OMCL	Fri, May 14, 2010	13.72	13.81	13.37	13.56
2202	NASDAQ	OMCL	Thu, May 13, 2010	13.91	14.22	13.71	13.81
2201	NASDAQ	OMCL	Wed, May 12, 2010	13.60	13.93	13.60	13.91
2200	NASDAQ	OMCL	Tue, May 11, 2010	12.96	13.91	12.94	13.57
2199	NASDAQ	OMCL	Mon, May 10, 2010	13.05	13.52	12.97	13.14
2198	NASDAQ	OMCL	Fri, May 7, 2010	12.95	12.95	12.42	12.68
2197	NASDAQ	OMCL	Thu, May 6, 2010	12.99	13.71	12.28	12.95
2196	NASDAQ	OMCL	Wed, May 5, 2010	13.31	13.39	12.97	13.05
2195	NASDAQ	OMCL	Tue, May 4, 2010	13.52	13.59	13.34	13.44
2194	NASDAQ	OMCL	Mon, May 3, 2010	13.39	13.73	13.35	13.72
2193	NASDAQ	OMCL	Fri, Apr 30, 2010	13.94	14.06	13.29	13.35
2192	NASDAQ	OMCL	Thu, Apr 29, 2010	14.05	14.14	13.92	13.98
2191	NASDAQ	OMCL	Wed, Apr 28, 2010	14.51	14.51	13.89	14.00
2190	NASDAQ	OMCL	Tue, Apr 27, 2010	13.70	14.83	13.39	14.48
2189	NASDAQ	OMCL	Mon, Apr 26, 2010	14.48	14.53	13.70	13.76
2188	NASDAQ	OMCL	Fri, Apr 23, 2010	14.86	14.90	14.53	14.55
2187	NASDAQ	OMCL	Thu, Apr 22, 2010	14.45	14.93	14.38	14.86
2186	NASDAQ	OMCL	Wed, Apr 21, 2010	14.44	14.75	14.30	14.59
2185	NASDAQ	OMCL	Tue, Apr 20, 2010	14.17	14.46	14.03	14.44
2184	NASDAQ	OMCL	Mon, Apr 19, 2010	14.16	14.66	14.10	14.15
2183	NASDAQ	OMCL	Fri, Apr 16, 2010	14.10	14.49	13.91	14.25
2182	NASDAQ	OMCL	Thu, Apr 15, 2010	14.06	14.12	13.94	14.10
2181	NASDAQ	OMCL	Wed, Apr 14, 2010	13.98	14.15	13.87	14.09
2180	NASDAQ	OMCL	Tue, Apr 13, 2010	14.01	14.08	13.82	13.96
2179	NASDAQ	OMCL	Mon, Apr 12, 2010	13.96	14.20	13.94	13.99
2178	NASDAQ	OMCL	Fri, Apr 9, 2010	14.01	14.18	13.75	13.94
2177	NASDAQ	OMCL	Thu, Apr 8, 2010	13.85	14.04	13.83	13.90
2176	NASDAQ	OMCL	Wed, Apr 7, 2010	13.93	14.14	13.78	13.92
2175	NASDAQ	OMCL	Tue, Apr 6, 2010	13.94	14.14	13.92	13.98
2174	NASDAQ	OMCL	Mon, Apr 5, 2010	14.09	14.29	13.99	14.12
2173	NASDAQ	OMCL	Thu, Apr 1, 2010	14.08	14.32	13.91	14.09
2172	NASDAQ	OMCL	Wed, Mar 31, 2010	13.94	14.22	13.87	14.03
2171	NASDAQ	OMCL	Tue, Mar 30, 2010	13.71	14.10	13.64	14.01
2170	NASDAQ	OMCL	Mon, Mar 29, 2010	13.78	13.87	13.67	13.71
2169	NASDAQ	OMCL	Fri, Mar 26, 2010	14.12	14.16	13.66	13.76
2168	NASDAQ	OMCL	Thu, Mar 25, 2010	14.67	14.70	14.10	14.11
2167	NASDAQ	OMCL	Wed, Mar 24, 2010	14.67	14.84	14.50	14.55
2166	NASDAQ	OMCL	Tue, Mar 23, 2010	14.69	14.88	14.59	14.76
2165	NASDAQ	OMCL	Mon, Mar 22, 2010	14.54	14.87	14.52	14.73
2164	NASDAQ	OMCL	Fri, Mar 19, 2010	14.96	14.96	14.53	14.66
2163	NASDAQ	OMCL	Thu, Mar 18, 2010	15.01	15.06	14.86	14.88
2162	NASDAQ	OMCL	Wed, Mar 17, 2010	14.87	15.38	14.87	14.99
2161	NASDAQ	OMCL	Tue, Mar 16, 2010	14.86	14.94	14.78	14.94
2160	NASDAQ	OMCL	Mon, Mar 15, 2010	14.80	14.90	14.78	14.90
2159	NASDAQ	OMCL	Fri, Mar 12, 2010	14.90	15.05	14.64	14.80
2158	NASDAQ	OMCL	Thu, Mar 11, 2010	14.79	14.96	14.79	14.90
2157	NASDAQ	OMCL	Wed, Mar 10, 2010	14.77	14.99	14.77	14.91
2156	NASDAQ	OMCL	Tue, Mar 9, 2010	14.78	15.00	14.54	14.81
2155	NASDAQ	OMCL	Mon, Mar 8, 2010	14.81	14.93	14.59	14.86
2154	NASDAQ	OMCL	Fri, Mar 5, 2010	14.69	14.94	14.43	14.80
2153	NASDAQ	OMCL	Thu, Mar 4, 2010	14.45	14.69	14.30	14.66
2152	NASDAQ	OMCL	Wed, Mar 3, 2010	14.25	14.54	14.07	14.47
2151	NASDAQ	OMCL	Tue, Mar 2, 2010	14.05	14.25	13.95	14.21
2150	NASDAQ	OMCL	Mon, Mar 1, 2010	13.61	14.14	13.55	14.01
2149	NASDAQ	OMCL	Fri, Feb 26, 2010	13.56	13.74	13.34	13.53
2148	NASDAQ	OMCL	Thu, Feb 25, 2010	13.38	13.63	13.21	13.51
2147	NASDAQ	OMCL	Wed, Feb 24, 2010	13.98	14.24	13.45	13.48
2146	NASDAQ	OMCL	Tue, Feb 23, 2010	13.74	13.98	13.53	13.94
2145	NASDAQ	OMCL	Mon, Feb 22, 2010	13.52	13.93	13.34	13.82
2144	NASDAQ	OMCL	Fri, Feb 19, 2010	13.43	13.55	13.12	13.53
2143	NASDAQ	OMCL	Thu, Feb 18, 2010	13.18	13.47	13.05	13.42
2142	NASDAQ	OMCL	Wed, Feb 17, 2010	12.88	13.34	12.83	13.22
2141	NASDAQ	OMCL	Tue, Feb 16, 2010	12.70	12.95	12.45	12.88
2140	NASDAQ	OMCL	Fri, Feb 12, 2010	12.77	12.94	12.37	12.90
2139	NASDAQ	OMCL	Thu, Feb 11, 2010	12.30	12.91	12.03	12.86
2138	NASDAQ	OMCL	Wed, Feb 10, 2010	12.27	12.45	12.05	12.37
2137	NASDAQ	OMCL	Tue, Feb 9, 2010	12.39	12.47	12.05	12.35
2136	NASDAQ	OMCL	Mon, Feb 8, 2010	12.32	12.48	12.09	12.27
2135	NASDAQ	OMCL	Fri, Feb 5, 2010	12.40	12.51	12.17	12.29
2134	NASDAQ	OMCL	Thu, Feb 4, 2010	12.40	12.49	12.26	12.38
2133	NASDAQ	OMCL	Wed, Feb 3, 2010	12.61	12.69	12.07	12.48
2132	NASDAQ	OMCL	Tue, Feb 2, 2010	12.65	13.00	12.56	12.69
2131	NASDAQ	OMCL	Mon, Feb 1, 2010	12.49	13.48	12.43	12.62
2130	NASDAQ	OMCL	Fri, Jan 29, 2010	11.90	12.05	11.15	11.98
2129	NASDAQ	OMCL	Thu, Jan 28, 2010	13.12	13.12	12.27	12.30
2128	NASDAQ	OMCL	Wed, Jan 27, 2010	13.11	13.37	13.02	13.12
2127	NASDAQ	OMCL	Tue, Jan 26, 2010	13.20	13.40	13.19	13.20
2126	NASDAQ	OMCL	Mon, Jan 25, 2010	13.28	13.34	13.06	13.26
2125	NASDAQ	OMCL	Fri, Jan 22, 2010	13.17	13.52	13.12	13.22
2124	NASDAQ	OMCL	Thu, Jan 21, 2010	13.43	13.53	13.16	13.22
2123	NASDAQ	OMCL	Wed, Jan 20, 2010	13.25	13.53	13.18	13.43
2122	NASDAQ	OMCL	Tue, Jan 19, 2010	13.12	13.40	13.03	13.35
2121	NASDAQ	OMCL	Fri, Jan 15, 2010	13.24	13.24	13.07	13.11
2120	NASDAQ	OMCL	Thu, Jan 14, 2010	12.91	13.23	12.75	13.20
2119	NASDAQ	OMCL	Wed, Jan 13, 2010	12.81	13.08	12.72	12.98
2118	NASDAQ	OMCL	Tue, Jan 12, 2010	12.60	12.88	12.52	12.81
2117	NASDAQ	OMCL	Mon, Jan 11, 2010	12.65	12.87	12.58	12.81
2116	NASDAQ	OMCL	Fri, Jan 8, 2010	12.63	12.88	12.53	12.63
2115	NASDAQ	OMCL	Thu, Jan 7, 2010	12.56	12.73	12.37	12.70
2114	NASDAQ	OMCL	Wed, Jan 6, 2010	12.16	12.61	12.16	12.53
2113	NASDAQ	OMCL	Tue, Jan 5, 2010	11.95	12.23	11.92	12.15
2112	NASDAQ	OMCL	Mon, Jan 4, 2010	11.76	12.13	11.61	11.93
2111	NASDAQ	OMCL	Thu, Dec 31, 2009	11.71	12.07	11.65	11.69
2110	NASDAQ	OMCL	Wed, Dec 30, 2009	11.83	11.94	11.52	11.75
2109	NASDAQ	OMCL	Tue, Dec 29, 2009	11.69	11.89	11.57	11.84
2108	NASDAQ	OMCL	Mon, Dec 28, 2009	11.11	11.85	11.11	11.69
2107	NASDAQ	OMCL	Thu, Dec 24, 2009	11.15	11.18	11.00	11.05
2106	NASDAQ	OMCL	Wed, Dec 23, 2009	11.03	11.23	11.00	11.11
2105	NASDAQ	OMCL	Tue, Dec 22, 2009	11.10	11.13	11.00	11.01
2104	NASDAQ	OMCL	Mon, Dec 21, 2009	11.13	11.24	10.96	11.05
2103	NASDAQ	OMCL	Fri, Dec 18, 2009	11.53	11.53	10.98	11.14
2102	NASDAQ	OMCL	Thu, Dec 17, 2009	11.69	11.73	11.31	11.44
2101	NASDAQ	OMCL	Wed, Dec 16, 2009	11.69	11.85	11.65	11.71
2100	NASDAQ	OMCL	Tue, Dec 15, 2009	11.77	12.13	11.65	11.65
2099	NASDAQ	OMCL	Mon, Dec 14, 2009	11.72	12.00	11.72	11.83
2098	NASDAQ	OMCL	Fri, Dec 11, 2009	11.70	11.94	11.49	11.64
2097	NASDAQ	OMCL	Thu, Dec 10, 2009	11.98	12.02	11.54	11.63
2096	NASDAQ	OMCL	Wed, Dec 9, 2009	11.99	12.19	11.77	11.95
2095	NASDAQ	OMCL	Tue, Dec 8, 2009	11.86	12.10	11.69	12.02
2094	NASDAQ	OMCL	Mon, Dec 7, 2009	11.80	12.00	11.66	11.98
2093	NASDAQ	OMCL	Fri, Dec 4, 2009	11.29	11.89	11.26	11.69
2092	NASDAQ	OMCL	Thu, Dec 3, 2009	10.63	11.47	10.51	11.17
2091	NASDAQ	OMCL	Wed, Dec 2, 2009	10.39	10.66	10.32	10.63
2090	NASDAQ	OMCL	Tue, Dec 1, 2009	10.24	10.49	10.18	10.35
2089	NASDAQ	OMCL	Mon, Nov 30, 2009	10.28	10.40	9.94	10.20
2088	NASDAQ	OMCL	Fri, Nov 27, 2009	10.32	10.60	10.24	10.28
2087	NASDAQ	OMCL	Wed, Nov 25, 2009	10.51	10.73	10.51	10.64
2086	NASDAQ	OMCL	Tue, Nov 24, 2009	10.56	10.56	10.31	10.50
2085	NASDAQ	OMCL	Mon, Nov 23, 2009	10.33	10.73	10.15	10.59
2084	NASDAQ	OMCL	Fri, Nov 20, 2009	10.07	10.33	10.07	10.20
2083	NASDAQ	OMCL	Thu, Nov 19, 2009	10.53	10.53	9.97	10.11
2082	NASDAQ	OMCL	Wed, Nov 18, 2009	11.11	11.11	10.50	10.63
2081	NASDAQ	OMCL	Tue, Nov 17, 2009	10.93	11.14	10.88	11.09
2080	NASDAQ	OMCL	Mon, Nov 16, 2009	10.75	11.00	10.54	10.94
2079	NASDAQ	OMCL	Fri, Nov 13, 2009	10.30	10.74	10.25	10.67
2078	NASDAQ	OMCL	Thu, Nov 12, 2009	10.54	10.68	10.18	10.26
2077	NASDAQ	OMCL	Wed, Nov 11, 2009	10.44	10.62	10.28	10.59
2076	NASDAQ	OMCL	Tue, Nov 10, 2009	10.33	10.67	10.21	10.34
2075	NASDAQ	OMCL	Mon, Nov 9, 2009	10.22	10.45	10.15	10.40
2074	NASDAQ	OMCL	Fri, Nov 6, 2009	10.03	10.33	9.94	10.12
2073	NASDAQ	OMCL	Thu, Nov 5, 2009	9.76	10.15	9.67	10.09
2072	NASDAQ	OMCL	Wed, Nov 4, 2009	10.03	10.09	9.65	9.72
2071	NASDAQ	OMCL	Tue, Nov 3, 2009	9.79	10.12	9.73	9.96
2070	NASDAQ	OMCL	Mon, Nov 2, 2009	9.89	10.02	9.68	9.88
2069	NASDAQ	OMCL	Fri, Oct 30, 2009	9.87	9.97	9.62	9.84
2068	NASDAQ	OMCL	Thu, Oct 29, 2009	9.87	10.02	9.85	9.90
2067	NASDAQ	OMCL	Wed, Oct 28, 2009	10.08	10.19	9.85	9.87
2066	NASDAQ	OMCL	Tue, Oct 27, 2009	10.15	10.33	10.07	10.12
2065	NASDAQ	OMCL	Mon, Oct 26, 2009	10.11	10.47	10.04	10.15
2064	NASDAQ	OMCL	Fri, Oct 23, 2009	10.92	11.27	9.98	10.13
2063	NASDAQ	OMCL	Thu, Oct 22, 2009	10.68	11.05	10.22	11.00
2062	NASDAQ	OMCL	Wed, Oct 21, 2009	10.95	11.15	10.66	10.75
2061	NASDAQ	OMCL	Tue, Oct 20, 2009	10.52	11.04	10.50	10.94
2060	NASDAQ	OMCL	Mon, Oct 19, 2009	11.26	11.54	11.26	11.30
2059	NASDAQ	OMCL	Fri, Oct 16, 2009	11.22	11.38	11.05	11.26
2058	NASDAQ	OMCL	Thu, Oct 15, 2009	10.76	11.31	10.70	11.26
2057	NASDAQ	OMCL	Wed, Oct 14, 2009	10.48	10.87	10.45	10.85
2056	NASDAQ	OMCL	Tue, Oct 13, 2009	10.24	10.39	10.18	10.37
2055	NASDAQ	OMCL	Mon, Oct 12, 2009	10.01	10.32	10.01	10.20
2054	NASDAQ	OMCL	Fri, Oct 9, 2009	9.96	10.04	9.89	9.96
2053	NASDAQ	OMCL	Thu, Oct 8, 2009	10.11	10.12	9.95	9.96
2052	NASDAQ	OMCL	Wed, Oct 7, 2009	10.19	10.27	10.03	10.03
2051	NASDAQ	OMCL	Tue, Oct 6, 2009	10.33	10.44	10.16	10.23
2050	NASDAQ	OMCL	Mon, Oct 5, 2009	10.38	10.45	10.21	10.25
2049	NASDAQ	OMCL	Fri, Oct 2, 2009	10.60	10.66	10.34	10.35
2048	NASDAQ	OMCL	Thu, Oct 1, 2009	11.11	11.22	10.60	10.60
2047	NASDAQ	OMCL	Wed, Sep 30, 2009	11.34	11.57	10.88	11.14
2046	NASDAQ	OMCL	Tue, Sep 29, 2009	11.57	11.65	11.29	11.30
2045	NASDAQ	OMCL	Mon, Sep 28, 2009	11.67	11.76	11.45	11.61
2044	NASDAQ	OMCL	Fri, Sep 25, 2009	11.99	12.03	11.56	11.65
2043	NASDAQ	OMCL	Thu, Sep 24, 2009	12.09	12.09	11.80	12.05
2042	NASDAQ	OMCL	Wed, Sep 23, 2009	12.11	12.15	11.93	12.03
2041	NASDAQ	OMCL	Tue, Sep 22, 2009	11.65	12.10	11.63	12.03
2040	NASDAQ	OMCL	Mon, Sep 21, 2009	11.19	11.90	11.17	11.62
2039	NASDAQ	OMCL	Fri, Sep 18, 2009	11.12	11.25	11.08	11.23
2038	NASDAQ	OMCL	Thu, Sep 17, 2009	11.22	11.23	10.96	11.10
2037	NASDAQ	OMCL	Wed, Sep 16, 2009	10.98	11.11	10.91	11.01
2036	NASDAQ	OMCL	Tue, Sep 15, 2009	11.04	11.20	10.96	10.99
2035	NASDAQ	OMCL	Mon, Sep 14, 2009	11.05	11.12	10.92	11.09
2034	NASDAQ	OMCL	Fri, Sep 11, 2009	11.21	11.21	11.07	11.13
2033	NASDAQ	OMCL	Thu, Sep 10, 2009	11.48	11.70	10.92	11.20
2032	NASDAQ	OMCL	Wed, Sep 9, 2009	11.34	11.76	11.23	11.72
2031	NASDAQ	OMCL	Tue, Sep 8, 2009	11.21	11.45	11.04	11.38
2030	NASDAQ	OMCL	Fri, Sep 4, 2009	10.65	11.25	10.52	11.18
2029	NASDAQ	OMCL	Thu, Sep 3, 2009	10.67	10.89	10.42	10.53
2028	NASDAQ	OMCL	Wed, Sep 2, 2009	10.86	10.88	10.60	10.64
2027	NASDAQ	OMCL	Tue, Sep 1, 2009	10.90	11.36	10.53	10.71
2026	NASDAQ	OMCL	Mon, Aug 31, 2009	11.20	11.39	10.73	10.98
2025	NASDAQ	OMCL	Fri, Aug 28, 2009	11.67	11.75	11.15	11.24
2024	NASDAQ	OMCL	Thu, Aug 27, 2009	11.69	11.69	11.33	11.62
2023	NASDAQ	OMCL	Wed, Aug 26, 2009	11.65	11.80	11.51	11.68
2022	NASDAQ	OMCL	Tue, Aug 25, 2009	12.02	12.02	11.62	11.68
2021	NASDAQ	OMCL	Mon, Aug 24, 2009	12.34	12.34	11.82	11.97
2020	NASDAQ	OMCL	Fri, Aug 21, 2009	12.08	12.15	11.85	11.90
2019	NASDAQ	OMCL	Thu, Aug 20, 2009	11.90	11.99	11.71	11.93
2018	NASDAQ	OMCL	Wed, Aug 19, 2009	11.80	12.07	11.80	11.90
2017	NASDAQ	OMCL	Tue, Aug 18, 2009	11.88	12.06	11.86	11.93
2016	NASDAQ	OMCL	Mon, Aug 17, 2009	11.84	12.24	11.62	11.80
2015	NASDAQ	OMCL	Fri, Aug 14, 2009	12.13	12.35	11.90	12.31
2014	NASDAQ	OMCL	Thu, Aug 13, 2009	11.93	12.16	11.65	12.15
2013	NASDAQ	OMCL	Wed, Aug 12, 2009	11.80	12.07	11.62	11.93
2012	NASDAQ	OMCL	Tue, Aug 11, 2009	12.11	12.11	11.74	11.78
2011	NASDAQ	OMCL	Mon, Aug 10, 2009	12.01	12.44	11.97	12.03
2010	NASDAQ	OMCL	Fri, Aug 7, 2009	12.03	12.28	11.93	12.10
2009	NASDAQ	OMCL	Thu, Aug 6, 2009	12.08	12.10	11.81	11.88
2008	NASDAQ	OMCL	Wed, Aug 5, 2009	12.45	12.45	11.83	12.04
2007	NASDAQ	OMCL	Tue, Aug 4, 2009	12.22	12.46	12.01	12.41
2006	NASDAQ	OMCL	Mon, Aug 3, 2009	12.52	12.73	12.09	12.25
2005	NASDAQ	OMCL	Fri, Jul 31, 2009	12.18	12.76	12.04	12.42
2004	NASDAQ	OMCL	Thu, Jul 30, 2009	12.18	12.42	11.99	12.17
2003	NASDAQ	OMCL	Wed, Jul 29, 2009	12.40	12.50	11.88	12.03
2002	NASDAQ	OMCL	Tue, Jul 28, 2009	12.75	13.18	12.34	12.51
2001	NASDAQ	OMCL	Mon, Jul 27, 2009	12.71	13.00	12.61	12.85
2000	NASDAQ	OMCL	Fri, Jul 24, 2009	11.35	13.50	11.15	12.71
1999	NASDAQ	OMCL	Thu, Jul 23, 2009	10.45	11.04	10.41	10.84
1998	NASDAQ	OMCL	Wed, Jul 22, 2009	10.84	10.84	10.41	10.49
1997	NASDAQ	OMCL	Tue, Jul 21, 2009	11.06	11.09	10.75	10.85
1996	NASDAQ	OMCL	Mon, Jul 20, 2009	11.39	11.39	10.81	11.03
1995	NASDAQ	OMCL	Fri, Jul 17, 2009	11.16	11.36	11.11	11.12
1994	NASDAQ	OMCL	Thu, Jul 16, 2009	10.78	11.26	10.42	11.13
1993	NASDAQ	OMCL	Wed, Jul 15, 2009	10.35	10.88	10.25	10.85
1992	NASDAQ	OMCL	Tue, Jul 14, 2009	10.17	10.42	10.15	10.25
1991	NASDAQ	OMCL	Mon, Jul 13, 2009	10.06	10.22	9.85	10.17
1990	NASDAQ	OMCL	Fri, Jul 10, 2009	9.93	10.15	9.88	10.00
1989	NASDAQ	OMCL	Thu, Jul 9, 2009	10.22	10.25	9.97	9.98
1988	NASDAQ	OMCL	Wed, Jul 8, 2009	10.11	10.19	10.04	10.14
1987	NASDAQ	OMCL	Tue, Jul 7, 2009	10.13	10.34	10.00	10.05
1986	NASDAQ	OMCL	Mon, Jul 6, 2009	10.34	10.47	9.87	10.15
1985	NASDAQ	OMCL	Thu, Jul 2, 2009	10.72	10.87	10.20	10.37
1984	NASDAQ	OMCL	Wed, Jul 1, 2009	10.75	11.00	10.72	10.83
1983	NASDAQ	OMCL	Tue, Jun 30, 2009	11.19	11.25	10.66	10.75
1982	NASDAQ	OMCL	Mon, Jun 29, 2009	11.06	11.37	10.93	11.15
1981	NASDAQ	OMCL	Fri, Jun 26, 2009	10.84	11.39	10.65	11.10
1980	NASDAQ	OMCL	Thu, Jun 25, 2009	10.54	10.93	10.54	10.92
1979	NASDAQ	OMCL	Wed, Jun 24, 2009	10.49	10.83	10.42	10.63
1978	NASDAQ	OMCL	Tue, Jun 23, 2009	10.57	10.61	10.38	10.39
1977	NASDAQ	OMCL	Mon, Jun 22, 2009	10.74	10.86	10.52	10.55
1976	NASDAQ	OMCL	Fri, Jun 19, 2009	11.00	11.16	10.75	10.80
1975	NASDAQ	OMCL	Thu, Jun 18, 2009	10.71	11.03	10.67	10.85
1974	NASDAQ	OMCL	Wed, Jun 17, 2009	10.42	10.90	10.36	10.75
1973	NASDAQ	OMCL	Tue, Jun 16, 2009	10.43	10.68	10.36	10.43
1972	NASDAQ	OMCL	Mon, Jun 15, 2009	10.91	10.97	10.24	10.43
1971	NASDAQ	OMCL	Fri, Jun 12, 2009	10.98	11.11	10.67	11.04
1970	NASDAQ	OMCL	Thu, Jun 11, 2009	11.07	11.29	10.96	11.01
1969	NASDAQ	OMCL	Wed, Jun 10, 2009	10.84	11.06	10.72	11.06
1968	NASDAQ	OMCL	Tue, Jun 9, 2009	10.60	10.84	10.43	10.81
1967	NASDAQ	OMCL	Mon, Jun 8, 2009	10.63	10.70	10.41	10.53
1966	NASDAQ	OMCL	Fri, Jun 5, 2009	10.17	10.82	10.13	10.64
1965	NASDAQ	OMCL	Thu, Jun 4, 2009	9.60	10.13	9.59	10.09
1964	NASDAQ	OMCL	Wed, Jun 3, 2009	9.56	9.81	9.41	9.59
1963	NASDAQ	OMCL	Tue, Jun 2, 2009	9.72	9.89	9.56	9.65
1962	NASDAQ	OMCL	Mon, Jun 1, 2009	9.28	9.83	9.20	9.74
1961	NASDAQ	OMCL	Fri, May 29, 2009	9.16	9.20	8.89	9.19
1960	NASDAQ	OMCL	Thu, May 28, 2009	9.41	9.41	8.95	9.17
1959	NASDAQ	OMCL	Wed, May 27, 2009	9.46	9.70	9.35	9.38
1958	NASDAQ	OMCL	Tue, May 26, 2009	9.14	9.57	8.95	9.55
1957	NASDAQ	OMCL	Fri, May 22, 2009	9.40	9.54	9.20	9.21
1956	NASDAQ	OMCL	Thu, May 21, 2009	9.32	9.41	8.98	9.39
1955	NASDAQ	OMCL	Wed, May 20, 2009	9.29	9.63	9.14	9.43
1954	NASDAQ	OMCL	Tue, May 19, 2009	9.06	9.36	9.01	9.25
1953	NASDAQ	OMCL	Mon, May 18, 2009	8.84	9.10	8.76	8.98
1952	NASDAQ	OMCL	Fri, May 15, 2009	8.76	8.97	8.70	8.73
1951	NASDAQ	OMCL	Thu, May 14, 2009	8.60	8.84	8.50	8.76
1950	NASDAQ	OMCL	Wed, May 13, 2009	8.76	8.90	8.25	8.50
1949	NASDAQ	OMCL	Tue, May 12, 2009	9.35	9.35	8.76	8.87
1948	NASDAQ	OMCL	Mon, May 11, 2009	9.71	9.71	9.15	9.23
1947	NASDAQ	OMCL	Fri, May 8, 2009	9.79	9.90	9.38	9.86
1946	NASDAQ	OMCL	Thu, May 7, 2009	10.18	10.34	9.47	9.68
1945	NASDAQ	OMCL	Wed, May 6, 2009	10.56	10.56	9.89	10.09
1944	NASDAQ	OMCL	Tue, May 5, 2009	10.51	10.83	10.07	10.48
1943	NASDAQ	OMCL	Mon, May 4, 2009	10.26	10.52	10.07	10.49
1942	NASDAQ	OMCL	Fri, May 1, 2009	10.00	10.81	9.82	10.10
1941	NASDAQ	OMCL	Thu, Apr 30, 2009	9.10	9.47	8.75	8.80
1940	NASDAQ	OMCL	Wed, Apr 29, 2009	8.79	9.10	8.75	9.06
1939	NASDAQ	OMCL	Tue, Apr 28, 2009	8.75	9.02	8.65	8.77
1938	NASDAQ	OMCL	Mon, Apr 27, 2009	8.76	9.17	8.73	8.82
1937	NASDAQ	OMCL	Fri, Apr 24, 2009	8.94	9.00	8.74	8.88
1936	NASDAQ	OMCL	Thu, Apr 23, 2009	8.85	8.96	8.61	8.84
1935	NASDAQ	OMCL	Wed, Apr 22, 2009	8.74	8.96	8.62	8.76
1934	NASDAQ	OMCL	Tue, Apr 21, 2009	8.48	8.81	8.31	8.81
1933	NASDAQ	OMCL	Mon, Apr 20, 2009	8.74	8.87	8.46	8.53
1932	NASDAQ	OMCL	Fri, Apr 17, 2009	9.05	9.06	8.78	8.92
1931	NASDAQ	OMCL	Thu, Apr 16, 2009	8.63	9.06	8.48	9.02
1930	NASDAQ	OMCL	Wed, Apr 15, 2009	8.44	8.58	8.38	8.55
1929	NASDAQ	OMCL	Tue, Apr 14, 2009	8.39	8.60	8.04	8.44
1928	NASDAQ	OMCL	Mon, Apr 13, 2009	8.08	8.56	8.00	8.51
1927	NASDAQ	OMCL	Thu, Apr 9, 2009	7.58	8.17	7.44	8.17
1926	NASDAQ	OMCL	Wed, Apr 8, 2009	7.50	7.67	7.19	7.44
1925	NASDAQ	OMCL	Tue, Apr 7, 2009	7.74	7.80	7.46	7.48
1924	NASDAQ	OMCL	Mon, Apr 6, 2009	7.90	8.00	7.71	7.79
1923	NASDAQ	OMCL	Fri, Apr 3, 2009	8.10	8.26	7.88	7.90
1922	NASDAQ	OMCL	Thu, Apr 2, 2009	8.04	8.29	7.89	8.05
1921	NASDAQ	OMCL	Wed, Apr 1, 2009	7.70	8.00	7.51	7.89
1920	NASDAQ	OMCL	Tue, Mar 31, 2009	7.41	8.02	7.32	7.82
1919	NASDAQ	OMCL	Mon, Mar 30, 2009	8.25	8.36	7.06	7.32
1918	NASDAQ	OMCL	Fri, Mar 27, 2009	8.36	8.77	8.25	8.38
1917	NASDAQ	OMCL	Thu, Mar 26, 2009	8.22	8.50	8.11	8.45
1916	NASDAQ	OMCL	Wed, Mar 25, 2009	8.22	8.25	7.88	8.22
1915	NASDAQ	OMCL	Tue, Mar 24, 2009	8.20	8.35	8.10	8.14
1914	NASDAQ	OMCL	Mon, Mar 23, 2009	8.00	8.32	7.96	8.25
1913	NASDAQ	OMCL	Fri, Mar 20, 2009	8.08	8.24	7.76	7.84
1912	NASDAQ	OMCL	Thu, Mar 19, 2009	8.15	8.45	7.97	8.00
1911	NASDAQ	OMCL	Wed, Mar 18, 2009	8.08	8.50	7.84	8.40
1910	NASDAQ	OMCL	Tue, Mar 17, 2009	7.76	8.09	7.65	8.09
1909	NASDAQ	OMCL	Mon, Mar 16, 2009	8.02	8.31	7.83	7.88
1908	NASDAQ	OMCL	Fri, Mar 13, 2009	8.30	8.35	8.05	8.26
1907	NASDAQ	OMCL	Thu, Mar 12, 2009	7.58	8.35	7.49	8.31
1906	NASDAQ	OMCL	Wed, Mar 11, 2009	7.98	8.20	7.63	7.63
1905	NASDAQ	OMCL	Tue, Mar 10, 2009	7.19	7.98	7.16	7.97
1904	NASDAQ	OMCL	Mon, Mar 9, 2009	7.24	7.54	7.01	7.08
1903	NASDAQ	OMCL	Fri, Mar 6, 2009	6.95	7.41	6.81	7.31
1902	NASDAQ	OMCL	Thu, Mar 5, 2009	6.89	7.07	6.71	6.75
1901	NASDAQ	OMCL	Wed, Mar 4, 2009	6.66	7.08	6.66	6.98
1900	NASDAQ	OMCL	Tue, Mar 3, 2009	6.76	7.00	6.68	6.70
1899	NASDAQ	OMCL	Mon, Mar 2, 2009	7.08	7.13	6.73	6.76
1898	NASDAQ	OMCL	Fri, Feb 27, 2009	7.28	7.42	7.17	7.18
1897	NASDAQ	OMCL	Thu, Feb 26, 2009	7.59	7.74	7.30	7.38
1896	NASDAQ	OMCL	Wed, Feb 25, 2009	8.04	8.04	7.33	7.45
1895	NASDAQ	OMCL	Tue, Feb 24, 2009	7.97	8.03	7.56	8.00
1894	NASDAQ	OMCL	Mon, Feb 23, 2009	8.38	8.41	7.85	7.92
1893	NASDAQ	OMCL	Fri, Feb 20, 2009	8.25	8.55	8.06	8.40
1892	NASDAQ	OMCL	Thu, Feb 19, 2009	8.59	8.60	8.25	8.37
1891	NASDAQ	OMCL	Wed, Feb 18, 2009	8.76	8.92	8.48	8.48
1890	NASDAQ	OMCL	Tue, Feb 17, 2009	8.71	9.01	8.24	8.50
1889	NASDAQ	OMCL	Fri, Feb 13, 2009	8.76	9.11	7.52	9.02
1888	NASDAQ	OMCL	Thu, Feb 12, 2009	8.61	8.83	8.40	8.81
1887	NASDAQ	OMCL	Wed, Feb 11, 2009	8.47	8.92	8.47	8.73
1886	NASDAQ	OMCL	Tue, Feb 10, 2009	8.80	9.31	8.37	8.41
1885	NASDAQ	OMCL	Mon, Feb 9, 2009	8.72	8.93	8.66	8.87
1884	NASDAQ	OMCL	Fri, Feb 6, 2009	8.46	8.89	8.39	8.79
1883	NASDAQ	OMCL	Thu, Feb 5, 2009	7.92	8.57	7.83	8.38
1882	NASDAQ	OMCL	Wed, Feb 4, 2009	8.15	8.15	7.88	7.94
1881	NASDAQ	OMCL	Tue, Feb 3, 2009	8.02	8.19	7.89	8.12
1880	NASDAQ	OMCL	Mon, Feb 2, 2009	7.76	8.10	7.76	8.00
1879	NASDAQ	OMCL	Fri, Jan 30, 2009	7.60	7.87	6.49	7.81
1878	NASDAQ	OMCL	Thu, Jan 29, 2009	8.00	8.17	7.84	8.02
1877	NASDAQ	OMCL	Wed, Jan 28, 2009	8.12	8.40	7.96	8.08
1876	NASDAQ	OMCL	Tue, Jan 27, 2009	7.95	8.21	7.70	8.04
1875	NASDAQ	OMCL	Mon, Jan 26, 2009	8.00	8.05	7.75	7.95
1874	NASDAQ	OMCL	Fri, Jan 23, 2009	7.39	8.03	7.29	8.01
1873	NASDAQ	OMCL	Thu, Jan 22, 2009	7.72	7.94	7.00	7.55
1872	NASDAQ	OMCL	Wed, Jan 21, 2009	6.41	8.40	6.25	8.00
1871	NASDAQ	OMCL	Tue, Jan 20, 2009	10.69	10.79	10.27	10.30
1870	NASDAQ	OMCL	Fri, Jan 16, 2009	10.84	10.85	10.43	10.78
1869	NASDAQ	OMCL	Thu, Jan 15, 2009	10.48	10.80	10.30	10.78
1868	NASDAQ	OMCL	Wed, Jan 14, 2009	11.04	11.04	10.45	10.51
1867	NASDAQ	OMCL	Tue, Jan 13, 2009	10.15	11.30	10.11	11.23
1866	NASDAQ	OMCL	Mon, Jan 12, 2009	10.90	11.24	10.13	10.14
1865	NASDAQ	OMCL	Fri, Jan 9, 2009	10.65	11.15	10.64	10.88
1864	NASDAQ	OMCL	Thu, Jan 8, 2009	11.15	11.15	10.22	10.60
1863	NASDAQ	OMCL	Wed, Jan 7, 2009	12.24	12.24	11.55	11.63
1862	NASDAQ	OMCL	Tue, Jan 6, 2009	12.86	12.87	12.29	12.47
1861	NASDAQ	OMCL	Mon, Jan 5, 2009	12.88	12.97	12.43	12.70
1860	NASDAQ	OMCL	Fri, Jan 2, 2009	12.13	12.95	12.13	12.88
1859	NASDAQ	OMCL	Wed, Dec 31, 2008	12.34	12.70	12.19	12.21
1858	NASDAQ	OMCL	Tue, Dec 30, 2008	11.87	12.40	11.66	12.37
1857	NASDAQ	OMCL	Mon, Dec 29, 2008	12.26	12.26	11.52	11.84
1856	NASDAQ	OMCL	Fri, Dec 26, 2008	12.28	12.59	12.18	12.33
1855	NASDAQ	OMCL	Wed, Dec 24, 2008	12.07	12.40	11.94	12.28
1854	NASDAQ	OMCL	Tue, Dec 23, 2008	12.00	12.38	11.94	12.10
1853	NASDAQ	OMCL	Mon, Dec 22, 2008	12.89	13.00	11.50	11.88
1852	NASDAQ	OMCL	Fri, Dec 19, 2008	12.60	13.23	12.32	12.80
1851	NASDAQ	OMCL	Thu, Dec 18, 2008	12.44	13.06	12.32	12.43
1850	NASDAQ	OMCL	Wed, Dec 17, 2008	12.30	12.60	12.22	12.46
1849	NASDAQ	OMCL	Tue, Dec 16, 2008	11.61	12.71	11.47	12.50
1848	NASDAQ	OMCL	Mon, Dec 15, 2008	12.10	12.23	11.41	11.45
1847	NASDAQ	OMCL	Fri, Dec 12, 2008	11.17	12.08	11.17	12.08
1846	NASDAQ	OMCL	Thu, Dec 11, 2008	11.83	12.30	11.24	11.45
1845	NASDAQ	OMCL	Wed, Dec 10, 2008	11.55	12.31	11.55	11.95
1844	NASDAQ	OMCL	Tue, Dec 9, 2008	11.57	11.86	11.20	11.50
1843	NASDAQ	OMCL	Mon, Dec 8, 2008	11.44	11.82	11.42	11.70
1842	NASDAQ	OMCL	Fri, Dec 5, 2008	11.40	11.92	10.82	11.20
1841	NASDAQ	OMCL	Thu, Dec 4, 2008	11.13	12.11	11.13	11.58
1840	NASDAQ	OMCL	Wed, Dec 3, 2008	10.90	11.70	10.56	11.27
1839	NASDAQ	OMCL	Tue, Dec 2, 2008	10.39	11.16	10.39	11.15
1838	NASDAQ	OMCL	Mon, Dec 1, 2008	11.05	11.33	10.27	10.36
1837	NASDAQ	OMCL	Fri, Nov 28, 2008	10.62	11.35	10.62	11.34
1836	NASDAQ	OMCL	Wed, Nov 26, 2008	10.15	10.70	10.00	10.69
1835	NASDAQ	OMCL	Tue, Nov 25, 2008	10.75	10.79	10.10	10.30
1834	NASDAQ	OMCL	Mon, Nov 24, 2008	9.70	10.73	9.20	10.64
1833	NASDAQ	OMCL	Fri, Nov 21, 2008	9.35	9.59	8.65	9.54
1832	NASDAQ	OMCL	Thu, Nov 20, 2008	9.40	9.90	9.02	9.18
1831	NASDAQ	OMCL	Wed, Nov 19, 2008	9.88	9.95	9.46	9.52
1830	NASDAQ	OMCL	Tue, Nov 18, 2008	9.67	10.03	9.50	9.87
1829	NASDAQ	OMCL	Mon, Nov 17, 2008	9.41	9.78	9.05	9.60
1828	NASDAQ	OMCL	Fri, Nov 14, 2008	9.81	10.04	9.31	9.49
1827	NASDAQ	OMCL	Thu, Nov 13, 2008	9.69	10.06	9.08	9.99
1826	NASDAQ	OMCL	Wed, Nov 12, 2008	9.77	10.00	9.62	9.70
1825	NASDAQ	OMCL	Tue, Nov 11, 2008	9.65	10.00	9.65	9.86
1824	NASDAQ	OMCL	Mon, Nov 10, 2008	9.61	9.88	9.40	9.75
1823	NASDAQ	OMCL	Fri, Nov 7, 2008	9.65	9.71	9.29	9.44
1822	NASDAQ	OMCL	Thu, Nov 6, 2008	10.18	10.22	9.54	9.54
1821	NASDAQ	OMCL	Wed, Nov 5, 2008	10.88	11.17	10.22	10.22
1820	NASDAQ	OMCL	Tue, Nov 4, 2008	10.70	11.26	10.53	10.99
1819	NASDAQ	OMCL	Mon, Nov 3, 2008	10.99	11.24	10.48	10.51
1818	NASDAQ	OMCL	Fri, Oct 31, 2008	10.57	11.09	10.17	10.98
1817	NASDAQ	OMCL	Thu, Oct 30, 2008	10.75	10.89	10.23	10.67
1816	NASDAQ	OMCL	Wed, Oct 29, 2008	10.51	10.80	9.90	10.54
1815	NASDAQ	OMCL	Tue, Oct 28, 2008	9.21	10.54	9.06	10.51
1814	NASDAQ	OMCL	Mon, Oct 27, 2008	9.06	9.55	8.96	9.06
1813	NASDAQ	OMCL	Fri, Oct 24, 2008	7.77	9.21	7.77	9.20
1812	NASDAQ	OMCL	Thu, Oct 23, 2008	8.58	8.80	8.03	8.36
1811	NASDAQ	OMCL	Wed, Oct 22, 2008	9.08	9.19	8.44	8.52
1810	NASDAQ	OMCL	Tue, Oct 21, 2008	9.44	9.48	9.14	9.16
1809	NASDAQ	OMCL	Mon, Oct 20, 2008	9.49	9.82	9.11	9.62
1808	NASDAQ	OMCL	Fri, Oct 17, 2008	9.68	10.03	9.19	9.34
1807	NASDAQ	OMCL	Thu, Oct 16, 2008	10.14	10.41	9.34	9.92
1806	NASDAQ	OMCL	Wed, Oct 15, 2008	10.61	10.61	9.85	9.89
1805	NASDAQ	OMCL	Tue, Oct 14, 2008	11.00	11.00	10.39	10.72
1804	NASDAQ	OMCL	Mon, Oct 13, 2008	10.76	11.23	10.36	10.73
1803	NASDAQ	OMCL	Fri, Oct 10, 2008	9.91	10.90	9.60	10.55
1802	NASDAQ	OMCL	Thu, Oct 9, 2008	11.18	11.63	10.29	10.29
1801	NASDAQ	OMCL	Wed, Oct 8, 2008	11.21	11.70	10.98	11.03
1800	NASDAQ	OMCL	Tue, Oct 7, 2008	11.61	12.57	11.33	11.34
1799	NASDAQ	OMCL	Mon, Oct 6, 2008	12.35	12.85	11.18	11.54
1798	NASDAQ	OMCL	Fri, Oct 3, 2008	13.01	13.24	12.53	12.56
1797	NASDAQ	OMCL	Thu, Oct 2, 2008	12.93	13.25	12.75	12.82
1796	NASDAQ	OMCL	Wed, Oct 1, 2008	13.08	13.26	12.85	13.01
1795	NASDAQ	OMCL	Tue, Sep 30, 2008	12.24	13.31	11.88	13.15
1794	NASDAQ	OMCL	Mon, Sep 29, 2008	12.68	12.72	11.46	12.11
1793	NASDAQ	OMCL	Fri, Sep 26, 2008	12.88	13.09	12.56	12.82
1792	NASDAQ	OMCL	Thu, Sep 25, 2008	13.37	13.79	12.96	12.97
1791	NASDAQ	OMCL	Wed, Sep 24, 2008	14.19	14.19	13.24	13.34
1790	NASDAQ	OMCL	Tue, Sep 23, 2008	14.73	14.81	13.92	14.15
1789	NASDAQ	OMCL	Mon, Sep 22, 2008	14.06	14.99	14.04	14.70
1788	NASDAQ	OMCL	Fri, Sep 19, 2008	14.26	15.72	13.79	13.92
1787	NASDAQ	OMCL	Thu, Sep 18, 2008	15.27	15.61	12.12	13.63
1786	NASDAQ	OMCL	Wed, Sep 17, 2008	15.41	15.69	14.80	14.91
1785	NASDAQ	OMCL	Tue, Sep 16, 2008	15.20	15.67	14.77	15.64
1784	NASDAQ	OMCL	Mon, Sep 15, 2008	15.55	16.04	15.36	15.50
1783	NASDAQ	OMCL	Fri, Sep 12, 2008	15.98	16.10	15.81	16.02
1782	NASDAQ	OMCL	Thu, Sep 11, 2008	16.33	16.55	15.92	16.11
1781	NASDAQ	OMCL	Wed, Sep 10, 2008	16.64	16.64	16.13	16.55
1780	NASDAQ	OMCL	Tue, Sep 9, 2008	16.65	16.75	16.28	16.40
1779	NASDAQ	OMCL	Mon, Sep 8, 2008	16.21	16.73	16.07	16.59
1778	NASDAQ	OMCL	Fri, Sep 5, 2008	15.87	16.18	15.60	16.11
1777	NASDAQ	OMCL	Thu, Sep 4, 2008	14.97	16.27	14.97	16.01
1776	NASDAQ	OMCL	Wed, Sep 3, 2008	15.26	15.43	14.95	15.04
1775	NASDAQ	OMCL	Tue, Sep 2, 2008	15.50	15.67	15.11	15.33
1774	NASDAQ	OMCL	Fri, Aug 29, 2008	15.39	15.42	15.12	15.35
1773	NASDAQ	OMCL	Thu, Aug 28, 2008	15.48	15.58	15.29	15.43
1772	NASDAQ	OMCL	Wed, Aug 27, 2008	15.28	15.73	15.13	15.45
1771	NASDAQ	OMCL	Tue, Aug 26, 2008	15.85	15.94	15.11	15.25
1770	NASDAQ	OMCL	Mon, Aug 25, 2008	16.45	16.45	15.61	15.88
1769	NASDAQ	OMCL	Fri, Aug 22, 2008	16.12	16.61	16.01	16.51
1768	NASDAQ	OMCL	Thu, Aug 21, 2008	15.75	16.18	15.37	16.06
1767	NASDAQ	OMCL	Wed, Aug 20, 2008	16.06	16.28	15.82	15.91
1766	NASDAQ	OMCL	Tue, Aug 19, 2008	16.49	16.66	15.80	16.00
1765	NASDAQ	OMCL	Mon, Aug 18, 2008	17.08	17.08	16.49	16.63
1764	NASDAQ	OMCL	Fri, Aug 15, 2008	17.32	17.35	16.99	17.02
1763	NASDAQ	OMCL	Thu, Aug 14, 2008	16.96	17.25	16.87	17.22
1762	NASDAQ	OMCL	Wed, Aug 13, 2008	17.47	17.50	16.94	16.99
1761	NASDAQ	OMCL	Tue, Aug 12, 2008	17.88	17.96	17.24	17.41
1760	NASDAQ	OMCL	Mon, Aug 11, 2008	17.27	18.00	17.12	18.00
1759	NASDAQ	OMCL	Fri, Aug 8, 2008	16.67	17.39	16.53	17.34
1758	NASDAQ	OMCL	Thu, Aug 7, 2008	16.56	16.76	16.50	16.69
1757	NASDAQ	OMCL	Wed, Aug 6, 2008	16.62	16.86	16.37	16.75
1756	NASDAQ	OMCL	Tue, Aug 5, 2008	16.50	16.75	16.30	16.72
1755	NASDAQ	OMCL	Mon, Aug 4, 2008	16.07	16.50	15.97	16.39
1754	NASDAQ	OMCL	Fri, Aug 1, 2008	16.05	16.20	15.63	16.04
1753	NASDAQ	OMCL	Thu, Jul 31, 2008	16.26	16.50	15.96	16.25
1752	NASDAQ	OMCL	Wed, Jul 30, 2008	16.59	16.75	16.32	16.43
1751	NASDAQ	OMCL	Tue, Jul 29, 2008	16.57	16.75	16.38	16.58
1750	NASDAQ	OMCL	Mon, Jul 28, 2008	16.37	16.59	16.05	16.57
1749	NASDAQ	OMCL	Fri, Jul 25, 2008	16.35	16.75	16.35	16.44
1748	NASDAQ	OMCL	Thu, Jul 24, 2008	16.73	16.76	16.29	16.41
1747	NASDAQ	OMCL	Wed, Jul 23, 2008	16.75	16.92	16.27	16.75
1746	NASDAQ	OMCL	Tue, Jul 22, 2008	14.96	17.23	14.78	16.75
1745	NASDAQ	OMCL	Mon, Jul 21, 2008	13.92	14.75	13.89	14.21
1744	NASDAQ	OMCL	Fri, Jul 18, 2008	14.07	14.47	13.95	14.05
1743	NASDAQ	OMCL	Thu, Jul 17, 2008	13.65	14.42	13.60	14.05
1742	NASDAQ	OMCL	Wed, Jul 16, 2008	12.89	13.96	12.82	13.64
1741	NASDAQ	OMCL	Tue, Jul 15, 2008	12.57	13.52	12.41	13.03
1740	NASDAQ	OMCL	Mon, Jul 14, 2008	12.66	12.89	12.37	12.66
1739	NASDAQ	OMCL	Fri, Jul 11, 2008	12.17	12.64	12.10	12.60
1738	NASDAQ	OMCL	Thu, Jul 10, 2008	12.31	12.44	11.94	12.37
1737	NASDAQ	OMCL	Wed, Jul 9, 2008	12.81	12.85	12.25	12.34
1736	NASDAQ	OMCL	Tue, Jul 8, 2008	12.66	12.92	12.50	12.83
1735	NASDAQ	OMCL	Mon, Jul 7, 2008	12.84	13.04	12.54	12.61
1734	NASDAQ	OMCL	Thu, Jul 3, 2008	12.76	12.98	12.64	12.72
1733	NASDAQ	OMCL	Wed, Jul 2, 2008	12.97	13.30	12.75	12.80
1732	NASDAQ	OMCL	Tue, Jul 1, 2008	12.91	13.12	12.55	13.00
1731	NASDAQ	OMCL	Mon, Jun 30, 2008	12.48	13.45	12.42	13.18
1730	NASDAQ	OMCL	Fri, Jun 27, 2008	12.67	12.70	12.28	12.50
1729	NASDAQ	OMCL	Thu, Jun 26, 2008	12.92	13.09	12.69	12.72
1728	NASDAQ	OMCL	Wed, Jun 25, 2008	12.30	13.15	12.13	13.11
1727	NASDAQ	OMCL	Tue, Jun 24, 2008	12.30	12.34	12.03	12.23
1726	NASDAQ	OMCL	Mon, Jun 23, 2008	12.70	12.71	12.25	12.28
1725	NASDAQ	OMCL	Fri, Jun 20, 2008	12.61	12.81	12.46	12.60
1724	NASDAQ	OMCL	Thu, Jun 19, 2008	12.44	12.70	12.30	12.70
1723	NASDAQ	OMCL	Wed, Jun 18, 2008	11.94	12.85	11.94	12.45
1722	NASDAQ	OMCL	Tue, Jun 17, 2008	12.22	12.32	11.81	11.81
1721	NASDAQ	OMCL	Mon, Jun 16, 2008	12.45	12.52	12.13	12.19
1720	NASDAQ	OMCL	Fri, Jun 13, 2008	12.81	13.01	12.33	12.52
1719	NASDAQ	OMCL	Thu, Jun 12, 2008	13.12	13.12	12.80	12.80
1718	NASDAQ	OMCL	Wed, Jun 11, 2008	12.92	13.07	12.91	12.97
1717	NASDAQ	OMCL	Tue, Jun 10, 2008	12.96	13.23	12.80	12.98
1716	NASDAQ	OMCL	Mon, Jun 9, 2008	13.09	13.26	12.99	13.08
1715	NASDAQ	OMCL	Fri, Jun 6, 2008	13.34	13.39	13.08	13.13
1714	NASDAQ	OMCL	Thu, Jun 5, 2008	12.93	13.45	12.76	13.45
1713	NASDAQ	OMCL	Wed, Jun 4, 2008	13.00	13.16	12.78	12.94
1712	NASDAQ	OMCL	Tue, Jun 3, 2008	13.13	13.28	12.90	13.08
1711	NASDAQ	OMCL	Mon, Jun 2, 2008	13.27	13.43	12.87	13.05
1710	NASDAQ	OMCL	Fri, May 30, 2008	13.53	13.53	13.13	13.28
1709	NASDAQ	OMCL	Thu, May 29, 2008	13.30	13.82	13.28	13.54
1708	NASDAQ	OMCL	Wed, May 28, 2008	13.73	13.80	13.25	13.40
1707	NASDAQ	OMCL	Tue, May 27, 2008	13.56	13.84	13.53	13.65
1706	NASDAQ	OMCL	Fri, May 23, 2008	13.46	13.71	13.41	13.52
1705	NASDAQ	OMCL	Thu, May 22, 2008	12.96	13.63	12.73	13.49
1704	NASDAQ	OMCL	Wed, May 21, 2008	13.66	13.66	12.84	12.99
1703	NASDAQ	OMCL	Tue, May 20, 2008	13.65	13.94	13.33	13.49
1702	NASDAQ	OMCL	Mon, May 19, 2008	14.04	14.15	13.72	13.74
1701	NASDAQ	OMCL	Fri, May 16, 2008	14.17	14.17	13.87	13.98
1700	NASDAQ	OMCL	Thu, May 15, 2008	13.94	14.21	13.77	14.08
1699	NASDAQ	OMCL	Wed, May 14, 2008	14.00	14.31	13.91	13.94
1698	NASDAQ	OMCL	Tue, May 13, 2008	13.51	14.29	13.47	13.97
1697	NASDAQ	OMCL	Mon, May 12, 2008	13.53	13.58	13.23	13.52
1696	NASDAQ	OMCL	Fri, May 9, 2008	13.24	13.66	13.24	13.59
1695	NASDAQ	OMCL	Thu, May 8, 2008	13.36	13.63	13.20	13.37
1694	NASDAQ	OMCL	Wed, May 7, 2008	13.24	13.66	13.23	13.33
1693	NASDAQ	OMCL	Tue, May 6, 2008	13.07	13.36	12.85	13.20
1692	NASDAQ	OMCL	Mon, May 5, 2008	12.63	13.31	12.58	13.06
1691	NASDAQ	OMCL	Fri, May 2, 2008	12.33	12.59	12.21	12.50
1690	NASDAQ	OMCL	Thu, May 1, 2008	11.99	12.29	11.95	12.21
1689	NASDAQ	OMCL	Wed, Apr 30, 2008	11.75	12.42	11.75	12.02
1688	NASDAQ	OMCL	Tue, Apr 29, 2008	11.74	11.91	11.50	11.74
1687	NASDAQ	OMCL	Mon, Apr 28, 2008	11.25	11.75	11.25	11.65
1686	NASDAQ	OMCL	Fri, Apr 25, 2008	11.06	11.19	10.83	11.03
1685	NASDAQ	OMCL	Thu, Apr 24, 2008	11.31	11.35	10.98	11.01
1684	NASDAQ	OMCL	Wed, Apr 23, 2008	11.93	12.10	11.23	11.30
1683	NASDAQ	OMCL	Tue, Apr 22, 2008	11.89	12.33	11.00	11.91
1682	NASDAQ	OMCL	Mon, Apr 21, 2008	17.45	17.45	16.53	16.97
1681	NASDAQ	OMCL	Fri, Apr 18, 2008	18.70	18.89	17.20	17.49
1680	NASDAQ	OMCL	Thu, Apr 17, 2008	18.99	19.04	18.34	18.35
1679	NASDAQ	OMCL	Wed, Apr 16, 2008	18.73	19.15	18.69	19.04
1678	NASDAQ	OMCL	Tue, Apr 15, 2008	18.84	18.84	18.43	18.58
1677	NASDAQ	OMCL	Mon, Apr 14, 2008	18.42	19.00	18.28	18.75
1676	NASDAQ	OMCL	Fri, Apr 11, 2008	19.72	19.79	18.04	18.46
1675	NASDAQ	OMCL	Thu, Apr 10, 2008	19.55	20.16	19.44	19.92
1674	NASDAQ	OMCL	Wed, Apr 9, 2008	20.28	20.42	19.40	19.59
1673	NASDAQ	OMCL	Tue, Apr 8, 2008	19.90	20.75	19.72	20.21
1672	NASDAQ	OMCL	Mon, Apr 7, 2008	20.34	20.67	19.99	19.99
1671	NASDAQ	OMCL	Fri, Apr 4, 2008	20.55	20.60	20.07	20.24
1670	NASDAQ	OMCL	Thu, Apr 3, 2008	20.09	21.00	19.91	20.49
1669	NASDAQ	OMCL	Wed, Apr 2, 2008	20.70	21.26	19.93	20.23
1668	NASDAQ	OMCL	Tue, Apr 1, 2008	20.08	20.89	19.94	20.82
1667	NASDAQ	OMCL	Mon, Mar 31, 2008	20.04	20.60	19.79	20.10
1666	NASDAQ	OMCL	Fri, Mar 28, 2008	20.35	20.60	19.79	20.01
1665	NASDAQ	OMCL	Thu, Mar 27, 2008	19.85	20.84	19.49	20.46
1664	NASDAQ	OMCL	Wed, Mar 26, 2008	19.65	19.91	19.60	19.82
1663	NASDAQ	OMCL	Tue, Mar 25, 2008	19.68	20.04	19.66	19.78
1662	NASDAQ	OMCL	Mon, Mar 24, 2008	18.23	19.96	18.17	19.72
1661	NASDAQ	OMCL	Thu, Mar 20, 2008	18.75	18.75	17.88	18.51
1660	NASDAQ	OMCL	Wed, Mar 19, 2008	19.88	20.06	18.56	18.57
1659	NASDAQ	OMCL	Tue, Mar 18, 2008	18.90	19.76	18.76	19.76
1658	NASDAQ	OMCL	Mon, Mar 17, 2008	19.14	19.34	18.45	18.70
1657	NASDAQ	OMCL	Fri, Mar 14, 2008	20.50	21.22	19.29	19.65
1656	NASDAQ	OMCL	Thu, Mar 13, 2008	18.98	20.62	18.94	20.53
1655	NASDAQ	OMCL	Wed, Mar 12, 2008	18.70	19.39	18.30	19.16
1654	NASDAQ	OMCL	Tue, Mar 11, 2008	19.25	19.41	18.30	18.67
1653	NASDAQ	OMCL	Mon, Mar 10, 2008	19.05	19.28	18.93	19.00
1652	NASDAQ	OMCL	Fri, Mar 7, 2008	18.55	19.39	18.34	19.03
1651	NASDAQ	OMCL	Thu, Mar 6, 2008	18.63	19.20	18.63	18.79
1650	NASDAQ	OMCL	Wed, Mar 5, 2008	18.34	18.99	18.05	18.68
1649	NASDAQ	OMCL	Tue, Mar 4, 2008	18.48	18.60	17.74	18.22
1648	NASDAQ	OMCL	Mon, Mar 3, 2008	18.76	19.10	18.52	18.62
1647	NASDAQ	OMCL	Fri, Feb 29, 2008	18.37	19.45	18.33	19.00
1646	NASDAQ	OMCL	Thu, Feb 28, 2008	18.35	19.03	17.97	18.61
1645	NASDAQ	OMCL	Wed, Feb 27, 2008	17.86	18.51	17.65	18.46
1644	NASDAQ	OMCL	Tue, Feb 26, 2008	17.27	18.11	17.15	18.07
1643	NASDAQ	OMCL	Mon, Feb 25, 2008	16.21	17.16	16.10	16.96
1642	NASDAQ	OMCL	Fri, Feb 22, 2008	16.19	16.33	15.87	16.21
1641	NASDAQ	OMCL	Thu, Feb 21, 2008	16.70	17.18	16.09	16.12
1640	NASDAQ	OMCL	Wed, Feb 20, 2008	16.57	17.01	16.31	16.72
1639	NASDAQ	OMCL	Tue, Feb 19, 2008	17.17	17.31	16.56	16.70
1638	NASDAQ	OMCL	Fri, Feb 15, 2008	17.13	17.27	16.94	16.98
1637	NASDAQ	OMCL	Thu, Feb 14, 2008	17.85	17.92	16.92	17.20
1636	NASDAQ	OMCL	Wed, Feb 13, 2008	17.54	18.10	17.51	17.92
1635	NASDAQ	OMCL	Tue, Feb 12, 2008	17.41	17.60	17.04	17.30
1634	NASDAQ	OMCL	Mon, Feb 11, 2008	18.24	18.36	17.20	17.36
1633	NASDAQ	OMCL	Fri, Feb 8, 2008	18.28	19.27	18.03	18.29
1632	NASDAQ	OMCL	Thu, Feb 7, 2008	17.93	18.07	17.37	17.50
1631	NASDAQ	OMCL	Wed, Feb 6, 2008	18.75	18.75	17.65	17.95
1630	NASDAQ	OMCL	Tue, Feb 5, 2008	19.03	19.33	18.38	18.58
1629	NASDAQ	OMCL	Mon, Feb 4, 2008	20.25	20.38	19.16	19.30
1628	NASDAQ	OMCL	Fri, Feb 1, 2008	22.11	22.11	17.61	19.61
1627	NASDAQ	OMCL	Thu, Jan 31, 2008	25.46	25.76	24.26	25.08
1626	NASDAQ	OMCL	Wed, Jan 30, 2008	28.00	28.00	26.06	26.14
1625	NASDAQ	OMCL	Tue, Jan 29, 2008	28.25	28.45	27.65	27.90
1624	NASDAQ	OMCL	Mon, Jan 28, 2008	28.50	28.86	27.95	28.22
1623	NASDAQ	OMCL	Fri, Jan 25, 2008	30.13	30.30	28.53	28.53
1622	NASDAQ	OMCL	Thu, Jan 24, 2008	29.15	29.79	28.52	29.29
1621	NASDAQ	OMCL	Wed, Jan 23, 2008	27.91	29.10	27.54	29.05
1620	NASDAQ	OMCL	Tue, Jan 22, 2008	27.08	29.60	26.70	28.25
1619	NASDAQ	OMCL	Fri, Jan 18, 2008	28.13	28.50	27.41	28.24
1618	NASDAQ	OMCL	Thu, Jan 17, 2008	27.01	28.69	27.01	28.20
1617	NASDAQ	OMCL	Wed, Jan 16, 2008	25.55	27.19	25.55	27.01
1616	NASDAQ	OMCL	Tue, Jan 15, 2008	25.86	26.12	25.30	25.67
1615	NASDAQ	OMCL	Mon, Jan 14, 2008	26.66	27.26	25.86	26.28
1614	NASDAQ	OMCL	Fri, Jan 11, 2008	26.97	27.30	26.40	26.50
1613	NASDAQ	OMCL	Thu, Jan 10, 2008	26.48	27.54	26.09	27.13
1612	NASDAQ	OMCL	Wed, Jan 9, 2008	25.74	26.96	25.74	26.84
1611	NASDAQ	OMCL	Tue, Jan 8, 2008	26.99	27.53	25.82	25.82
1610	NASDAQ	OMCL	Mon, Jan 7, 2008	26.67	27.14	26.35	26.98
1609	NASDAQ	OMCL	Fri, Jan 4, 2008	27.07	27.51	26.46	26.54
1608	NASDAQ	OMCL	Thu, Jan 3, 2008	26.94	27.62	26.86	27.46
1607	NASDAQ	OMCL	Wed, Jan 2, 2008	26.52	27.60	26.45	26.99
1606	NASDAQ	OMCL	Mon, Dec 31, 2007	26.93	27.18	26.72	26.93
1605	NASDAQ	OMCL	Fri, Dec 28, 2007	26.91	27.36	26.50	27.01
1604	NASDAQ	OMCL	Thu, Dec 27, 2007	27.48	27.48	26.49	26.50
1603	NASDAQ	OMCL	Wed, Dec 26, 2007	25.21	27.47	25.21	27.40
1602	NASDAQ	OMCL	Mon, Dec 24, 2007	26.36	26.55	25.15	25.24
1601	NASDAQ	OMCL	Fri, Dec 21, 2007	26.10	26.65	25.60	26.56
1600	NASDAQ	OMCL	Thu, Dec 20, 2007	26.08	26.16	25.42	25.76
1599	NASDAQ	OMCL	Wed, Dec 19, 2007	25.45	26.22	25.45	25.86
1598	NASDAQ	OMCL	Tue, Dec 18, 2007	24.49	25.73	24.38	25.53
1597	NASDAQ	OMCL	Mon, Dec 17, 2007	25.24	25.47	24.25	24.25
1596	NASDAQ	OMCL	Fri, Dec 14, 2007	26.40	26.43	24.71	25.50
1595	NASDAQ	OMCL	Thu, Dec 13, 2007	27.01	27.18	26.17	26.65
1594	NASDAQ	OMCL	Wed, Dec 12, 2007	28.20	28.23	26.93	27.20
1593	NASDAQ	OMCL	Tue, Dec 11, 2007	28.22	28.25	27.25	27.65
1592	NASDAQ	OMCL	Mon, Dec 10, 2007	28.37	28.37	27.99	28.12
1591	NASDAQ	OMCL	Fri, Dec 7, 2007	27.23	28.25	27.23	28.08
1590	NASDAQ	OMCL	Thu, Dec 6, 2007	26.32	27.64	26.21	27.28
1589	NASDAQ	OMCL	Wed, Dec 5, 2007	26.27	26.33	25.99	26.25
1588	NASDAQ	OMCL	Tue, Dec 4, 2007	25.35	26.23	25.30	26.06
1587	NASDAQ	OMCL	Mon, Dec 3, 2007	25.76	26.46	25.15	26.00
1586	NASDAQ	OMCL	Fri, Nov 30, 2007	26.14	26.50	25.63	26.37
1585	NASDAQ	OMCL	Thu, Nov 29, 2007	26.25	26.42	25.50	25.58
1584	NASDAQ	OMCL	Wed, Nov 28, 2007	25.39	26.40	25.00	26.24
1583	NASDAQ	OMCL	Tue, Nov 27, 2007	25.06	25.48	24.89	25.18
1582	NASDAQ	OMCL	Mon, Nov 26, 2007	25.34	25.60	24.93	25.01
1581	NASDAQ	OMCL	Fri, Nov 23, 2007	25.26	25.77	24.80	25.36
1580	NASDAQ	OMCL	Wed, Nov 21, 2007	25.23	25.40	24.80	25.04
1579	NASDAQ	OMCL	Tue, Nov 20, 2007	26.08	26.30	24.81	25.65
1578	NASDAQ	OMCL	Mon, Nov 19, 2007	26.13	26.62	25.86	26.13
1577	NASDAQ	OMCL	Fri, Nov 16, 2007	26.22	27.03	25.89	26.47
1576	NASDAQ	OMCL	Thu, Nov 15, 2007	24.64	26.42	24.01	26.13
1575	NASDAQ	OMCL	Wed, Nov 14, 2007	24.60	25.05	24.27	24.71
1574	NASDAQ	OMCL	Tue, Nov 13, 2007	23.70	24.70	23.59	24.60
1573	NASDAQ	OMCL	Mon, Nov 12, 2007	23.56	24.44	23.40	23.53
1572	NASDAQ	OMCL	Fri, Nov 9, 2007	24.45	24.53	23.58	23.70
1571	NASDAQ	OMCL	Thu, Nov 8, 2007	25.39	25.55	23.70	24.82
1570	NASDAQ	OMCL	Wed, Nov 7, 2007	25.04	25.71	24.85	25.27
1569	NASDAQ	OMCL	Tue, Nov 6, 2007	25.54	25.93	25.37	25.79
1568	NASDAQ	OMCL	Mon, Nov 5, 2007	25.75	25.88	25.28	25.50
1567	NASDAQ	OMCL	Fri, Nov 2, 2007	25.59	26.14	25.59	26.03
1566	NASDAQ	OMCL	Thu, Nov 1, 2007	26.14	26.28	25.50	25.65
1565	NASDAQ	OMCL	Wed, Oct 31, 2007	25.00	26.85	24.86	26.40
1564	NASDAQ	OMCL	Tue, Oct 30, 2007	24.79	25.06	24.53	24.90
1563	NASDAQ	OMCL	Mon, Oct 29, 2007	25.14	25.58	24.39	24.78
1562	NASDAQ	OMCL	Fri, Oct 26, 2007	25.34	25.77	25.00	25.20
1561	NASDAQ	OMCL	Thu, Oct 25, 2007	25.23	25.65	25.00	25.49
1560	NASDAQ	OMCL	Wed, Oct 24, 2007	25.53	25.62	24.35	25.21
1559	NASDAQ	OMCL	Tue, Oct 23, 2007	26.28	26.34	25.38	25.83
1558	NASDAQ	OMCL	Mon, Oct 22, 2007	25.92	26.19	25.10	26.08
1557	NASDAQ	OMCL	Fri, Oct 19, 2007	28.00	28.00	25.05	26.19
1556	NASDAQ	OMCL	Thu, Oct 18, 2007	28.63	29.58	27.92	29.58
1555	NASDAQ	OMCL	Wed, Oct 17, 2007	29.17	29.17	27.91	28.64
1554	NASDAQ	OMCL	Tue, Oct 16, 2007	28.75	29.22	28.64	28.68
1553	NASDAQ	OMCL	Mon, Oct 15, 2007	28.52	29.35	28.50	29.00
1552	NASDAQ	OMCL	Fri, Oct 12, 2007	27.62	28.66	27.60	28.52
1551	NASDAQ	OMCL	Thu, Oct 11, 2007	28.58	28.83	27.59	27.70
1550	NASDAQ	OMCL	Wed, Oct 10, 2007	29.05	29.13	28.00	28.60
1549	NASDAQ	OMCL	Tue, Oct 9, 2007	29.30	29.84	29.04	29.67
1548	NASDAQ	OMCL	Mon, Oct 8, 2007	28.77	29.09	27.61	28.85
1547	NASDAQ	OMCL	Fri, Oct 5, 2007	29.30	29.40	28.69	28.95
1546	NASDAQ	OMCL	Thu, Oct 4, 2007	29.21	29.41	28.78	29.00
1545	NASDAQ	OMCL	Wed, Oct 3, 2007	30.22	30.30	28.96	29.16
1544	NASDAQ	OMCL	Tue, Oct 2, 2007	29.10	31.12	29.05	30.40
1543	NASDAQ	OMCL	Mon, Oct 1, 2007	28.41	29.12	28.28	28.80
1542	NASDAQ	OMCL	Fri, Sep 28, 2007	28.14	29.13	27.88	28.54
1541	NASDAQ	OMCL	Thu, Sep 27, 2007	27.62	28.25	27.62	28.17
1540	NASDAQ	OMCL	Wed, Sep 26, 2007	27.53	27.80	27.07	27.64
1539	NASDAQ	OMCL	Tue, Sep 25, 2007	27.08	27.59	26.75	27.29
1538	NASDAQ	OMCL	Mon, Sep 24, 2007	27.46	27.66	26.75	27.14
1537	NASDAQ	OMCL	Fri, Sep 21, 2007	27.16	27.54	26.75	27.36
1536	NASDAQ	OMCL	Thu, Sep 20, 2007	27.87	27.87	27.07	27.09
1535	NASDAQ	OMCL	Wed, Sep 19, 2007	27.81	28.35	27.25	27.39
1534	NASDAQ	OMCL	Tue, Sep 18, 2007	26.15	27.15	26.06	27.13
1533	NASDAQ	OMCL	Mon, Sep 17, 2007	26.44	26.95	26.26	26.67
1532	NASDAQ	OMCL	Fri, Sep 14, 2007	26.42	26.67	25.97	26.42
1531	NASDAQ	OMCL	Thu, Sep 13, 2007	26.99	27.00	26.46	26.67
1530	NASDAQ	OMCL	Wed, Sep 12, 2007	26.82	27.18	26.55	26.77
1529	NASDAQ	OMCL	Tue, Sep 11, 2007	26.75	26.96	26.13	26.55
1528	NASDAQ	OMCL	Mon, Sep 10, 2007	24.16	26.45	24.10	25.93
1527	NASDAQ	OMCL	Fri, Sep 7, 2007	24.10	24.22	23.48	24.06
1526	NASDAQ	OMCL	Thu, Sep 6, 2007	24.36	24.88	24.24	24.36
1525	NASDAQ	OMCL	Wed, Sep 5, 2007	24.68	24.98	24.22	24.23
1524	NASDAQ	OMCL	Tue, Sep 4, 2007	24.10	25.35	24.09	24.81
1523	NASDAQ	OMCL	Fri, Aug 31, 2007	24.51	24.67	24.09	24.14
1522	NASDAQ	OMCL	Thu, Aug 30, 2007	23.96	24.76	23.96	24.09
1521	NASDAQ	OMCL	Wed, Aug 29, 2007	23.92	24.37	23.78	24.25
1520	NASDAQ	OMCL	Tue, Aug 28, 2007	23.77	24.08	22.78	23.74
1519	NASDAQ	OMCL	Mon, Aug 27, 2007	24.40	24.40	23.66	24.01
1518	NASDAQ	OMCL	Fri, Aug 24, 2007	23.80	24.50	23.50	24.46
1517	NASDAQ	OMCL	Thu, Aug 23, 2007	24.47	24.57	23.52	23.83
1516	NASDAQ	OMCL	Wed, Aug 22, 2007	24.47	24.70	24.31	24.42
1515	NASDAQ	OMCL	Tue, Aug 21, 2007	24.19	24.65	24.19	24.35
1514	NASDAQ	OMCL	Mon, Aug 20, 2007	24.32	24.57	24.04	24.49
1513	NASDAQ	OMCL	Fri, Aug 17, 2007	24.75	24.80	23.83	24.20
1512	NASDAQ	OMCL	Thu, Aug 16, 2007	23.39	24.04	22.05	23.90
1511	NASDAQ	OMCL	Wed, Aug 15, 2007	24.16	24.65	23.53	23.68
1510	NASDAQ	OMCL	Tue, Aug 14, 2007	24.48	24.97	24.17	24.24
1509	NASDAQ	OMCL	Mon, Aug 13, 2007	24.79	25.50	24.30	24.43
1508	NASDAQ	OMCL	Fri, Aug 10, 2007	24.32	25.13	23.66	24.60
1507	NASDAQ	OMCL	Thu, Aug 9, 2007	23.67	25.00	22.37	24.56
1506	NASDAQ	OMCL	Wed, Aug 8, 2007	24.51	24.53	23.75	24.10
1505	NASDAQ	OMCL	Tue, Aug 7, 2007	23.87	24.42	23.63	24.11
1504	NASDAQ	OMCL	Mon, Aug 6, 2007	23.28	24.13	22.88	23.98
1503	NASDAQ	OMCL	Fri, Aug 3, 2007	24.05	24.30	23.05	23.21
1502	NASDAQ	OMCL	Thu, Aug 2, 2007	23.97	24.37	23.80	24.16
1501	NASDAQ	OMCL	Wed, Aug 1, 2007	23.94	24.02	23.20	23.93
1500	NASDAQ	OMCL	Tue, Jul 31, 2007	23.95	24.65	23.83	23.88
1499	NASDAQ	OMCL	Mon, Jul 30, 2007	23.33	23.77	22.98	23.65
1498	NASDAQ	OMCL	Fri, Jul 27, 2007	23.50	23.82	22.95	23.23
1497	NASDAQ	OMCL	Thu, Jul 26, 2007	24.09	24.44	23.06	23.51
1496	NASDAQ	OMCL	Wed, Jul 25, 2007	24.53	24.67	23.74	24.53
1495	NASDAQ	OMCL	Tue, Jul 24, 2007	25.15	25.29	24.08	24.35
1494	NASDAQ	OMCL	Mon, Jul 23, 2007	24.49	25.85	24.41	25.50
1493	NASDAQ	OMCL	Fri, Jul 20, 2007	23.95	24.70	23.43	24.38
1492	NASDAQ	OMCL	Thu, Jul 19, 2007	21.29	21.74	21.18	21.64
1491	NASDAQ	OMCL	Wed, Jul 18, 2007	21.42	21.42	20.80	20.95
1490	NASDAQ	OMCL	Tue, Jul 17, 2007	21.20	21.62	21.20	21.45
1489	NASDAQ	OMCL	Mon, Jul 16, 2007	21.36	21.47	21.01	21.16
1488	NASDAQ	OMCL	Fri, Jul 13, 2007	21.25	21.56	20.93	21.38
1487	NASDAQ	OMCL	Thu, Jul 12, 2007	20.88	21.28	20.83	21.25
1486	NASDAQ	OMCL	Wed, Jul 11, 2007	20.69	20.83	20.41	20.80
1485	NASDAQ	OMCL	Tue, Jul 10, 2007	20.74	20.90	20.35	20.88
1484	NASDAQ	OMCL	Mon, Jul 9, 2007	21.15	21.45	20.85	21.01
1483	NASDAQ	OMCL	Fri, Jul 6, 2007	21.02	21.27	20.84	21.15
1482	NASDAQ	OMCL	Thu, Jul 5, 2007	21.03	21.14	20.71	21.07
1481	NASDAQ	OMCL	Tue, Jul 3, 2007	21.01	21.05	20.71	20.98
1480	NASDAQ	OMCL	Mon, Jul 2, 2007	20.96	21.06	20.68	20.98
1479	NASDAQ	OMCL	Fri, Jun 29, 2007	20.97	21.00	20.77	20.78
1478	NASDAQ	OMCL	Thu, Jun 28, 2007	20.54	20.99	20.39	20.91
1477	NASDAQ	OMCL	Wed, Jun 27, 2007	20.36	20.59	20.12	20.50
1476	NASDAQ	OMCL	Tue, Jun 26, 2007	20.89	21.16	20.27	20.40
1475	NASDAQ	OMCL	Mon, Jun 25, 2007	20.84	21.21	20.72	20.78
1474	NASDAQ	OMCL	Fri, Jun 22, 2007	21.08	21.08	20.65	20.88
1473	NASDAQ	OMCL	Thu, Jun 21, 2007	20.55	21.16	20.55	21.04
1472	NASDAQ	OMCL	Wed, Jun 20, 2007	20.68	20.77	20.60	20.65
1471	NASDAQ	OMCL	Tue, Jun 19, 2007	20.59	20.73	20.28	20.71
1470	NASDAQ	OMCL	Mon, Jun 18, 2007	20.32	20.76	20.07	20.72
1469	NASDAQ	OMCL	Fri, Jun 15, 2007	20.44	20.71	20.23	20.31
1468	NASDAQ	OMCL	Thu, Jun 14, 2007	20.48	20.78	20.05	20.15
1467	NASDAQ	OMCL	Wed, Jun 13, 2007	20.35	21.14	20.23	20.53
1466	NASDAQ	OMCL	Tue, Jun 12, 2007	19.71	19.78	18.97	19.21
1465	NASDAQ	OMCL	Mon, Jun 11, 2007	20.27	20.27	19.72	19.86
1464	NASDAQ	OMCL	Fri, Jun 8, 2007	20.08	20.32	19.78	20.29
1463	NASDAQ	OMCL	Thu, Jun 7, 2007	20.37	20.61	19.89	20.21
1462	NASDAQ	OMCL	Wed, Jun 6, 2007	20.50	20.91	20.21	20.51
1461	NASDAQ	OMCL	Tue, Jun 5, 2007	21.92	22.17	20.33	20.71
1460	NASDAQ	OMCL	Mon, Jun 4, 2007	22.23	22.44	21.96	22.07
1459	NASDAQ	OMCL	Fri, Jun 1, 2007	22.73	22.74	21.90	22.27
1458	NASDAQ	OMCL	Thu, May 31, 2007	22.25	22.90	21.69	22.51
1457	NASDAQ	OMCL	Wed, May 30, 2007	22.66	22.66	21.87	22.36
1456	NASDAQ	OMCL	Tue, May 29, 2007	22.73	23.06	22.51	22.89
1455	NASDAQ	OMCL	Fri, May 25, 2007	22.71	23.05	22.60	22.74
1454	NASDAQ	OMCL	Thu, May 24, 2007	23.00	23.08	22.32	22.71
1453	NASDAQ	OMCL	Wed, May 23, 2007	22.30	23.49	22.22	23.20
1452	NASDAQ	OMCL	Tue, May 22, 2007	22.00	22.61	21.59	22.03
1451	NASDAQ	OMCL	Mon, May 21, 2007	21.71	22.75	21.65	22.00
1450	NASDAQ	OMCL	Fri, May 18, 2007	21.69	21.94	21.50	21.88
1449	NASDAQ	OMCL	Thu, May 17, 2007	22.06	22.21	21.50	21.65
1448	NASDAQ	OMCL	Wed, May 16, 2007	21.61	22.32	21.61	22.16
1447	NASDAQ	OMCL	Tue, May 15, 2007	21.61	21.88	21.48	21.59
1446	NASDAQ	OMCL	Mon, May 14, 2007	22.09	22.13	21.49	21.68
1445	NASDAQ	OMCL	Fri, May 11, 2007	22.09	22.51	21.80	22.15
1444	NASDAQ	OMCL	Thu, May 10, 2007	22.85	22.94	22.16	22.26
1443	NASDAQ	OMCL	Wed, May 9, 2007	22.81	23.45	22.74	22.88
1442	NASDAQ	OMCL	Tue, May 8, 2007	22.86	23.06	22.56	22.99
1441	NASDAQ	OMCL	Mon, May 7, 2007	23.46	23.47	22.72	23.00
1440	NASDAQ	OMCL	Fri, May 4, 2007	23.55	23.59	23.22	23.39
1439	NASDAQ	OMCL	Thu, May 3, 2007	23.70	23.70	23.10	23.53
1438	NASDAQ	OMCL	Wed, May 2, 2007	22.80	23.90	22.80	23.86
1437	NASDAQ	OMCL	Tue, May 1, 2007	22.86	23.21	22.19	22.86
1436	NASDAQ	OMCL	Mon, Apr 30, 2007	24.05	24.21	22.82	22.94
1435	NASDAQ	OMCL	Fri, Apr 27, 2007	24.24	24.50	23.78	23.93
1434	NASDAQ	OMCL	Thu, Apr 26, 2007	24.43	24.96	23.75	24.21
1433	NASDAQ	OMCL	Wed, Apr 25, 2007	22.92	24.50	22.89	24.09
1432	NASDAQ	OMCL	Tue, Apr 24, 2007	23.10	23.43	21.87	22.63
1431	NASDAQ	OMCL	Mon, Apr 23, 2007	22.27	22.75	21.63	21.73
1430	NASDAQ	OMCL	Fri, Apr 20, 2007	21.41	22.54	21.02	22.04
1429	NASDAQ	OMCL	Thu, Apr 19, 2007	21.00	21.36	20.75	21.08
1428	NASDAQ	OMCL	Wed, Apr 18, 2007	20.76	21.47	20.76	21.03
1427	NASDAQ	OMCL	Tue, Apr 17, 2007	21.33	21.52	20.75	20.89
1426	NASDAQ	OMCL	Mon, Apr 16, 2007	20.79	21.68	20.61	21.34
1425	NASDAQ	OMCL	Fri, Apr 13, 2007	20.36	20.77	20.32	20.70
1424	NASDAQ	OMCL	Thu, Apr 12, 2007	20.49	20.70	20.32	20.42
1423	NASDAQ	OMCL	Wed, Apr 11, 2007	21.29	21.29	20.36	20.58
1422	NASDAQ	OMCL	Tue, Apr 10, 2007	20.51	21.27	20.51	21.24
1421	NASDAQ	OMCL	Mon, Apr 9, 2007	20.26	20.67	19.77	20.43
1420	NASDAQ	OMCL	Thu, Apr 5, 2007	20.20	20.31	20.13	20.20
1419	NASDAQ	OMCL	Wed, Apr 4, 2007	20.41	20.44	20.16	20.25
1418	NASDAQ	OMCL	Tue, Apr 3, 2007	20.62	20.79	20.40	20.45
1417	NASDAQ	OMCL	Mon, Apr 2, 2007	21.00	21.00	20.40	20.55
1416	NASDAQ	OMCL	Fri, Mar 30, 2007	20.50	21.08	20.50	20.92
1415	NASDAQ	OMCL	Thu, Mar 29, 2007	20.85	20.85	20.01	20.50
1414	NASDAQ	OMCL	Wed, Mar 28, 2007	20.71	20.97	20.11	20.67
1413	NASDAQ	OMCL	Tue, Mar 27, 2007	20.11	20.99	20.11	20.83
1412	NASDAQ	OMCL	Mon, Mar 26, 2007	20.79	20.97	19.97	20.21
1411	NASDAQ	OMCL	Fri, Mar 23, 2007	19.85	21.29	19.85	20.89
1410	NASDAQ	OMCL	Thu, Mar 22, 2007	20.26	20.27	19.60	19.77
1409	NASDAQ	OMCL	Wed, Mar 21, 2007	19.56	20.28	19.41	20.24
1408	NASDAQ	OMCL	Tue, Mar 20, 2007	19.62	19.62	19.12	19.45
1407	NASDAQ	OMCL	Mon, Mar 19, 2007	19.00	19.88	18.98	19.59
1406	NASDAQ	OMCL	Fri, Mar 16, 2007	19.33	19.51	18.67	19.00
1405	NASDAQ	OMCL	Thu, Mar 15, 2007	19.38	19.44	18.77	19.34
1404	NASDAQ	OMCL	Wed, Mar 14, 2007	19.30	19.58	18.69	19.43
1403	NASDAQ	OMCL	Tue, Mar 13, 2007	19.36	19.49	19.11	19.41
1402	NASDAQ	OMCL	Mon, Mar 12, 2007	19.39	19.53	19.26	19.53
1401	NASDAQ	OMCL	Fri, Mar 9, 2007	19.50	19.55	19.22	19.41
1400	NASDAQ	OMCL	Thu, Mar 8, 2007	19.67	19.78	19.16	19.37
1399	NASDAQ	OMCL	Wed, Mar 7, 2007	19.65	19.81	19.20	19.47
1398	NASDAQ	OMCL	Tue, Mar 6, 2007	19.47	19.85	19.38	19.71
1397	NASDAQ	OMCL	Mon, Mar 5, 2007	18.76	19.48	18.28	19.26
1396	NASDAQ	OMCL	Fri, Mar 2, 2007	19.74	19.87	18.97	18.99
1395	NASDAQ	OMCL	Thu, Mar 1, 2007	19.17	20.04	18.36	19.88
1394	NASDAQ	OMCL	Wed, Feb 28, 2007	19.44	19.80	19.04	19.41
1393	NASDAQ	OMCL	Tue, Feb 27, 2007	20.29	20.29	18.79	19.61
1392	NASDAQ	OMCL	Mon, Feb 26, 2007	21.04	21.12	20.38	20.38
1391	NASDAQ	OMCL	Fri, Feb 23, 2007	20.70	21.20	20.50	20.91
1390	NASDAQ	OMCL	Thu, Feb 22, 2007	20.75	20.90	20.40	20.65
1389	NASDAQ	OMCL	Wed, Feb 21, 2007	20.95	21.49	20.65	20.77
1388	NASDAQ	OMCL	Tue, Feb 20, 2007	20.96	21.46	20.80	21.13
1387	NASDAQ	OMCL	Fri, Feb 16, 2007	20.70	21.00	20.68	20.90
1386	NASDAQ	OMCL	Thu, Feb 15, 2007	20.62	20.95	20.58	20.70
1385	NASDAQ	OMCL	Wed, Feb 14, 2007	20.80	20.98	20.58	20.61
1384	NASDAQ	OMCL	Tue, Feb 13, 2007	20.73	20.91	20.42	20.75
1383	NASDAQ	OMCL	Mon, Feb 12, 2007	20.18	20.69	20.00	20.60
1382	NASDAQ	OMCL	Fri, Feb 9, 2007	20.97	21.00	20.03	20.21
1381	NASDAQ	OMCL	Thu, Feb 8, 2007	20.92	21.15	20.77	20.94
1380	NASDAQ	OMCL	Wed, Feb 7, 2007	20.99	21.19	20.53	20.95
1379	NASDAQ	OMCL	Tue, Feb 6, 2007	20.81	21.00	20.56	20.90
1378	NASDAQ	OMCL	Mon, Feb 5, 2007	21.21	21.25	20.38	20.80
1377	NASDAQ	OMCL	Fri, Feb 2, 2007	21.34	21.97	21.20	21.40
1376	NASDAQ	OMCL	Thu, Feb 1, 2007	20.80	21.07	20.41	20.95
1375	NASDAQ	OMCL	Wed, Jan 31, 2007	20.34	21.65	20.15	20.73
1374	NASDAQ	OMCL	Tue, Jan 30, 2007	19.63	19.63	18.59	18.62
1373	NASDAQ	OMCL	Mon, Jan 29, 2007	19.00	19.62	19.00	19.51
1372	NASDAQ	OMCL	Fri, Jan 26, 2007	19.21	19.24	18.91	19.20
1371	NASDAQ	OMCL	Thu, Jan 25, 2007	19.15	19.22	18.92	19.09
1370	NASDAQ	OMCL	Wed, Jan 24, 2007	19.14	19.25	18.78	19.08
1369	NASDAQ	OMCL	Tue, Jan 23, 2007	18.98	19.20	18.61	19.20
1368	NASDAQ	OMCL	Mon, Jan 22, 2007	18.75	19.02	18.25	19.00
1367	NASDAQ	OMCL	Fri, Jan 19, 2007	17.50	18.77	17.40	18.77
1366	NASDAQ	OMCL	Thu, Jan 18, 2007	17.42	17.63	17.36	17.52
1365	NASDAQ	OMCL	Wed, Jan 17, 2007	17.91	18.01	17.35	17.51
1364	NASDAQ	OMCL	Tue, Jan 16, 2007	17.95	18.10	17.88	18.04
1363	NASDAQ	OMCL	Fri, Jan 12, 2007	17.69	17.90	17.69	17.90
1362	NASDAQ	OMCL	Thu, Jan 11, 2007	17.73	17.95	17.35	17.69
1361	NASDAQ	OMCL	Wed, Jan 10, 2007	16.49	17.98	16.46	17.71
1360	NASDAQ	OMCL	Tue, Jan 9, 2007	17.37	17.39	16.20	16.52
1359	NASDAQ	OMCL	Mon, Jan 8, 2007	17.02	17.64	16.83	17.40
1358	NASDAQ	OMCL	Fri, Jan 5, 2007	17.95	17.95	16.82	17.05
1357	NASDAQ	OMCL	Thu, Jan 4, 2007	18.20	18.29	17.75	18.02
1356	NASDAQ	OMCL	Wed, Jan 3, 2007	18.83	18.86	17.61	18.30
1355	NASDAQ	OMCL	Fri, Dec 29, 2006	18.66	19.18	18.58	18.63
1354	NASDAQ	OMCL	Thu, Dec 28, 2006	19.19	19.27	18.67	18.71
1353	NASDAQ	OMCL	Wed, Dec 27, 2006	19.32	19.52	18.62	19.25
1352	NASDAQ	OMCL	Tue, Dec 26, 2006	18.88	19.34	18.77	19.31
1351	NASDAQ	OMCL	Fri, Dec 22, 2006	19.04	19.14	18.76	18.82
1350	NASDAQ	OMCL	Thu, Dec 21, 2006	19.35	19.53	18.97	19.00
1349	NASDAQ	OMCL	Wed, Dec 20, 2006	18.63	19.34	18.63	19.29
1348	NASDAQ	OMCL	Tue, Dec 19, 2006	19.05	19.06	18.55	18.57
1347	NASDAQ	OMCL	Mon, Dec 18, 2006	20.00	20.00	18.69	19.04
1346	NASDAQ	OMCL	Fri, Dec 15, 2006	19.38	20.00	19.14	19.99
1345	NASDAQ	OMCL	Thu, Dec 14, 2006	19.29	19.72	19.23	19.24
1344	NASDAQ	OMCL	Wed, Dec 13, 2006	19.73	19.75	19.11	19.20
1343	NASDAQ	OMCL	Tue, Dec 12, 2006	19.80	19.84	19.28	19.60
1342	NASDAQ	OMCL	Mon, Dec 11, 2006	19.41	19.96	19.34	19.75
1341	NASDAQ	OMCL	Fri, Dec 8, 2006	20.10	20.11	19.42	19.44
1340	NASDAQ	OMCL	Thu, Dec 7, 2006	19.97	20.34	19.94	20.11
1339	NASDAQ	OMCL	Wed, Dec 6, 2006	19.99	20.15	19.66	19.91
1338	NASDAQ	OMCL	Tue, Dec 5, 2006	20.39	20.40	19.58	20.05
1337	NASDAQ	OMCL	Mon, Dec 4, 2006	18.91	20.57	18.85	20.35
1336	NASDAQ	OMCL	Fri, Dec 1, 2006	18.77	19.00	18.65	18.82
1335	NASDAQ	OMCL	Thu, Nov 30, 2006	18.68	19.14	18.20	18.80
1334	NASDAQ	OMCL	Wed, Nov 29, 2006	18.49	18.87	18.48	18.78
1333	NASDAQ	OMCL	Tue, Nov 28, 2006	18.22	18.59	18.18	18.38
1332	NASDAQ	OMCL	Mon, Nov 27, 2006	18.48	18.66	18.15	18.29
1331	NASDAQ	OMCL	Fri, Nov 24, 2006	18.25	18.69	18.01	18.59
1330	NASDAQ	OMCL	Wed, Nov 22, 2006	18.91	18.95	18.01	18.39
1329	NASDAQ	OMCL	Tue, Nov 21, 2006	18.78	19.38	18.55	18.82
1328	NASDAQ	OMCL	Mon, Nov 20, 2006	18.67	18.77	18.44	18.70
1327	NASDAQ	OMCL	Fri, Nov 17, 2006	18.58	18.77	18.38	18.71
1326	NASDAQ	OMCL	Thu, Nov 16, 2006	18.55	18.82	18.34	18.73
1325	NASDAQ	OMCL	Wed, Nov 15, 2006	18.87	19.00	18.33	18.45
1324	NASDAQ	OMCL	Tue, Nov 14, 2006	18.68	18.95	18.43	18.81
1323	NASDAQ	OMCL	Mon, Nov 13, 2006	18.14	19.11	17.67	18.64
1322	NASDAQ	OMCL	Fri, Nov 10, 2006	18.24	18.35	17.89	18.12
1321	NASDAQ	OMCL	Thu, Nov 9, 2006	19.08	19.14	18.06	18.25
1320	NASDAQ	OMCL	Wed, Nov 8, 2006	18.64	19.21	18.50	18.99
1319	NASDAQ	OMCL	Tue, Nov 7, 2006	19.41	19.57	18.49	18.66
1318	NASDAQ	OMCL	Mon, Nov 6, 2006	18.59	19.50	18.44	19.38
1317	NASDAQ	OMCL	Fri, Nov 3, 2006	18.47	18.65	18.44	18.49
1316	NASDAQ	OMCL	Thu, Nov 2, 2006	18.28	18.90	18.26	18.54
1315	NASDAQ	OMCL	Wed, Nov 1, 2006	18.83	18.93	18.22	18.35
1314	NASDAQ	OMCL	Tue, Oct 31, 2006	18.88	19.47	18.69	18.73
1313	NASDAQ	OMCL	Mon, Oct 30, 2006	18.55	19.43	18.36	19.38
1312	NASDAQ	OMCL	Fri, Oct 27, 2006	18.98	19.33	18.27	18.49
1311	NASDAQ	OMCL	Thu, Oct 26, 2006	19.00	19.00	18.75	18.96
1310	NASDAQ	OMCL	Wed, Oct 25, 2006	18.96	19.15	18.62	18.85
1309	NASDAQ	OMCL	Tue, Oct 24, 2006	20.15	20.31	18.54	18.89
1308	NASDAQ	OMCL	Mon, Oct 23, 2006	19.86	20.18	19.73	20.13
1307	NASDAQ	OMCL	Fri, Oct 20, 2006	18.19	19.79	17.99	19.67
1306	NASDAQ	OMCL	Thu, Oct 19, 2006	17.14	18.05	16.83	18.00
1305	NASDAQ	OMCL	Wed, Oct 18, 2006	17.50	17.90	16.97	17.31
1304	NASDAQ	OMCL	Tue, Oct 17, 2006	17.45	18.00	17.08	17.36
1303	NASDAQ	OMCL	Mon, Oct 16, 2006	17.45	18.06	17.43	17.49
1302	NASDAQ	OMCL	Fri, Oct 13, 2006	18.00	18.06	17.43	17.50
1301	NASDAQ	OMCL	Thu, Oct 12, 2006	17.69	18.16	17.66	17.99
1300	NASDAQ	OMCL	Wed, Oct 11, 2006	18.09	18.09	17.45	17.58
1299	NASDAQ	OMCL	Tue, Oct 10, 2006	17.47	18.10	17.41	18.09
1298	NASDAQ	OMCL	Mon, Oct 9, 2006	17.01	17.56	16.81	17.47
1297	NASDAQ	OMCL	Fri, Oct 6, 2006	17.42	17.42	16.87	17.08
1296	NASDAQ	OMCL	Thu, Oct 5, 2006	17.25	17.69	17.12	17.39
1295	NASDAQ	OMCL	Wed, Oct 4, 2006	16.53	17.22	16.50	17.21
1294	NASDAQ	OMCL	Tue, Oct 3, 2006	17.17	17.57	16.59	16.62
1293	NASDAQ	OMCL	Mon, Oct 2, 2006	17.93	18.09	17.03	17.33
1292	NASDAQ	OMCL	Fri, Sep 29, 2006	17.75	18.09	17.62	17.89
1291	NASDAQ	OMCL	Thu, Sep 28, 2006	17.67	17.90	17.30	17.68
1290	NASDAQ	OMCL	Wed, Sep 27, 2006	17.28	17.74	16.70	17.71
1289	NASDAQ	OMCL	Tue, Sep 26, 2006	17.36	17.51	17.02	17.41
1288	NASDAQ	OMCL	Mon, Sep 25, 2006	16.94	17.40	16.67	17.36
1287	NASDAQ	OMCL	Fri, Sep 22, 2006	17.30	17.44	16.31	16.98
1286	NASDAQ	OMCL	Thu, Sep 21, 2006	18.17	18.18	17.33	17.45
1285	NASDAQ	OMCL	Wed, Sep 20, 2006	17.59	18.16	17.32	18.09
1284	NASDAQ	OMCL	Tue, Sep 19, 2006	19.00	19.00	17.18	17.46
1283	NASDAQ	OMCL	Mon, Sep 18, 2006	18.31	19.32	18.16	18.74
1282	NASDAQ	OMCL	Fri, Sep 15, 2006	18.11	18.56	18.01	18.31
1281	NASDAQ	OMCL	Thu, Sep 14, 2006	17.89	18.10	17.77	17.99
1280	NASDAQ	OMCL	Wed, Sep 13, 2006	18.00	18.05	17.86	17.98
1279	NASDAQ	OMCL	Tue, Sep 12, 2006	17.65	18.08	17.65	17.97
1278	NASDAQ	OMCL	Mon, Sep 11, 2006	17.71	18.07	17.58	17.66
1277	NASDAQ	OMCL	Fri, Sep 8, 2006	17.99	18.05	17.32	17.83
1276	NASDAQ	OMCL	Thu, Sep 7, 2006	17.87	18.32	17.63	17.93
1275	NASDAQ	OMCL	Wed, Sep 6, 2006	17.55	18.08	17.50	17.96
1274	NASDAQ	OMCL	Tue, Sep 5, 2006	17.72	17.73	17.55	17.64
1273	NASDAQ	OMCL	Fri, Sep 1, 2006	18.00	18.00	17.65	17.77
1272	NASDAQ	OMCL	Thu, Aug 31, 2006	17.90	18.10	17.82	17.92
1271	NASDAQ	OMCL	Wed, Aug 30, 2006	17.93	18.12	17.74	17.96
1270	NASDAQ	OMCL	Tue, Aug 29, 2006	17.75	18.00	17.50	18.00
1269	NASDAQ	OMCL	Mon, Aug 28, 2006	16.95	17.75	16.95	17.70
1268	NASDAQ	OMCL	Fri, Aug 25, 2006	16.94	17.18	16.93	17.01
1267	NASDAQ	OMCL	Thu, Aug 24, 2006	17.15	17.22	16.80	17.02
1266	NASDAQ	OMCL	Wed, Aug 23, 2006	16.83	17.31	16.83	17.17
1265	NASDAQ	OMCL	Tue, Aug 22, 2006	17.07	17.26	16.67	16.83
1264	NASDAQ	OMCL	Mon, Aug 21, 2006	17.59	17.59	17.04	17.14
1263	NASDAQ	OMCL	Fri, Aug 18, 2006	17.77	17.79	17.11	17.72
1262	NASDAQ	OMCL	Thu, Aug 17, 2006	16.73	18.06	16.51	17.68
1261	NASDAQ	OMCL	Wed, Aug 16, 2006	17.00	17.06	16.73	16.84
1260	NASDAQ	OMCL	Tue, Aug 15, 2006	17.09	17.40	16.83	16.90
1259	NASDAQ	OMCL	Mon, Aug 14, 2006	16.07	17.00	15.94	16.98
1258	NASDAQ	OMCL	Fri, Aug 11, 2006	16.28	16.28	15.72	15.96
1257	NASDAQ	OMCL	Thu, Aug 10, 2006	15.70	16.43	15.57	16.25
1256	NASDAQ	OMCL	Wed, Aug 9, 2006	16.45	16.45	15.73	15.78
1255	NASDAQ	OMCL	Tue, Aug 8, 2006	16.24	16.46	16.04	16.38
1254	NASDAQ	OMCL	Mon, Aug 7, 2006	16.18	16.35	15.54	16.16
1253	NASDAQ	OMCL	Fri, Aug 4, 2006	16.67	17.16	15.72	16.16
1252	NASDAQ	OMCL	Thu, Aug 3, 2006	16.19	16.71	16.00	16.71
1251	NASDAQ	OMCL	Wed, Aug 2, 2006	16.26	16.66	15.93	16.42
1250	NASDAQ	OMCL	Tue, Aug 1, 2006	16.07	16.73	16.03	16.24
1249	NASDAQ	OMCL	Mon, Jul 31, 2006	16.40	16.45	16.14	16.30
1248	NASDAQ	OMCL	Fri, Jul 28, 2006	16.37	16.70	15.90	16.37
1247	NASDAQ	OMCL	Thu, Jul 27, 2006	16.10	16.31	15.93	16.24
1246	NASDAQ	OMCL	Wed, Jul 26, 2006	15.94	16.48	15.40	16.22
1245	NASDAQ	OMCL	Tue, Jul 25, 2006	16.71	16.86	15.98	16.00
1244	NASDAQ	OMCL	Mon, Jul 24, 2006	16.00	17.30	15.86	16.87
1243	NASDAQ	OMCL	Fri, Jul 21, 2006	14.74	16.20	14.74	15.83
1242	NASDAQ	OMCL	Thu, Jul 20, 2006	14.80	15.03	14.29	14.70
1241	NASDAQ	OMCL	Wed, Jul 19, 2006	14.50	15.45	14.16	14.80
1240	NASDAQ	OMCL	Tue, Jul 18, 2006	14.22	14.85	13.94	14.50
1239	NASDAQ	OMCL	Mon, Jul 17, 2006	13.49	13.62	13.35	13.53
1238	NASDAQ	OMCL	Fri, Jul 14, 2006	13.16	13.57	13.00	13.50
1237	NASDAQ	OMCL	Thu, Jul 13, 2006	13.53	13.79	13.07	13.20
1236	NASDAQ	OMCL	Wed, Jul 12, 2006	14.13	14.13	13.67	13.67
1235	NASDAQ	OMCL	Tue, Jul 11, 2006	13.82	14.25	13.50	14.10
1234	NASDAQ	OMCL	Mon, Jul 10, 2006	13.88	13.96	13.56	13.88
1233	NASDAQ	OMCL	Fri, Jul 7, 2006	13.90	14.10	13.64	13.87
1232	NASDAQ	OMCL	Thu, Jul 6, 2006	13.38	14.00	13.38	13.90
1231	NASDAQ	OMCL	Wed, Jul 5, 2006	13.60	13.69	12.94	13.35
1230	NASDAQ	OMCL	Mon, Jul 3, 2006	13.80	13.82	13.60	13.76
1229	NASDAQ	OMCL	Fri, Jun 30, 2006	13.91	14.30	13.45	13.82
1228	NASDAQ	OMCL	Thu, Jun 29, 2006	13.99	14.06	13.70	13.88
1227	NASDAQ	OMCL	Wed, Jun 28, 2006	14.08	14.08	13.87	14.00
1226	NASDAQ	OMCL	Tue, Jun 27, 2006	14.05	14.05	13.93	14.00
1225	NASDAQ	OMCL	Mon, Jun 26, 2006	14.07	14.07	13.91	14.00
1224	NASDAQ	OMCL	Fri, Jun 23, 2006	13.41	14.05	13.34	14.00
1223	NASDAQ	OMCL	Thu, Jun 22, 2006	13.72	13.76	13.21	13.40
1222	NASDAQ	OMCL	Wed, Jun 21, 2006	13.91	13.98	13.47	13.62
1221	NASDAQ	OMCL	Tue, Jun 20, 2006	13.76	13.97	13.53	13.91
1220	NASDAQ	OMCL	Mon, Jun 19, 2006	13.50	13.89	13.24	13.80
1219	NASDAQ	OMCL	Fri, Jun 16, 2006	13.53	13.72	13.45	13.46
1218	NASDAQ	OMCL	Thu, Jun 15, 2006	13.54	13.80	13.25	13.60
1217	NASDAQ	OMCL	Wed, Jun 14, 2006	13.96	14.04	13.45	13.50
1216	NASDAQ	OMCL	Tue, Jun 13, 2006	13.98	14.06	13.63	14.00
1215	NASDAQ	OMCL	Mon, Jun 12, 2006	13.91	14.04	13.80	14.00
1214	NASDAQ	OMCL	Fri, Jun 9, 2006	13.89	14.00	13.75	13.91
1213	NASDAQ	OMCL	Thu, Jun 8, 2006	14.40	14.50	13.56	13.90
1212	NASDAQ	OMCL	Wed, Jun 7, 2006	14.90	14.90	14.44	14.49
1211	NASDAQ	OMCL	Tue, Jun 6, 2006	14.42	14.88	14.29	14.82
1210	NASDAQ	OMCL	Mon, Jun 5, 2006	14.20	14.50	14.20	14.40
1209	NASDAQ	OMCL	Fri, Jun 2, 2006	14.10	14.29	13.71	14.25
1208	NASDAQ	OMCL	Thu, Jun 1, 2006	13.44	14.21	13.35	14.06
1207	NASDAQ	OMCL	Wed, May 31, 2006	13.07	13.50	12.88	13.39
1206	NASDAQ	OMCL	Tue, May 30, 2006	13.07	13.10	12.97	13.00
1205	NASDAQ	OMCL	Fri, May 26, 2006	13.21	13.29	13.10	13.12
1204	NASDAQ	OMCL	Thu, May 25, 2006	12.64	13.34	12.55	13.20
1203	NASDAQ	OMCL	Wed, May 24, 2006	12.68	12.97	12.40	12.59
1202	NASDAQ	OMCL	Tue, May 23, 2006	13.04	13.30	12.64	12.69
1201	NASDAQ	OMCL	Mon, May 22, 2006	12.90	13.32	12.72	12.98
1200	NASDAQ	OMCL	Fri, May 19, 2006	13.76	13.76	12.92	12.95
1199	NASDAQ	OMCL	Thu, May 18, 2006	13.45	13.92	13.45	13.66
1198	NASDAQ	OMCL	Wed, May 17, 2006	13.49	13.66	13.43	13.47
1197	NASDAQ	OMCL	Tue, May 16, 2006	13.58	13.97	13.52	13.62
1196	NASDAQ	OMCL	Mon, May 15, 2006	13.22	13.76	13.22	13.59
1195	NASDAQ	OMCL	Fri, May 12, 2006	14.06	14.06	13.15	13.28
1194	NASDAQ	OMCL	Thu, May 11, 2006	13.77	14.10	13.45	14.04
1193	NASDAQ	OMCL	Wed, May 10, 2006	14.03	14.03	13.78	13.80
1192	NASDAQ	OMCL	Tue, May 9, 2006	14.05	14.05	13.92	14.02
1191	NASDAQ	OMCL	Mon, May 8, 2006	13.75	14.15	13.75	14.09
1190	NASDAQ	OMCL	Fri, May 5, 2006	14.23	14.39	13.91	14.03
1189	NASDAQ	OMCL	Thu, May 4, 2006	14.14	14.65	14.10	14.16
1188	NASDAQ	OMCL	Wed, May 3, 2006	13.35	14.28	13.35	14.10
1187	NASDAQ	OMCL	Tue, May 2, 2006	13.26	13.80	13.26	13.39
1186	NASDAQ	OMCL	Mon, May 1, 2006	13.32	13.38	13.14	13.20
1185	NASDAQ	OMCL	Fri, Apr 28, 2006	13.24	13.35	13.00	13.32
1184	NASDAQ	OMCL	Thu, Apr 27, 2006	13.00	13.25	12.76	13.24
1183	NASDAQ	OMCL	Wed, Apr 26, 2006	12.75	13.20	12.67	13.00
1182	NASDAQ	OMCL	Tue, Apr 25, 2006	12.58	13.00	12.26	12.93
1181	NASDAQ	OMCL	Mon, Apr 24, 2006	12.70	12.75	11.92	12.54
1180	NASDAQ	OMCL	Fri, Apr 21, 2006	11.88	12.94	11.87	12.74
1179	NASDAQ	OMCL	Thu, Apr 20, 2006	11.50	11.69	11.16	11.60
1178	NASDAQ	OMCL	Wed, Apr 19, 2006	10.91	11.32	10.84	11.30
1177	NASDAQ	OMCL	Tue, Apr 18, 2006	10.43	10.95	10.43	10.82
1176	NASDAQ	OMCL	Mon, Apr 17, 2006	10.98	10.98	10.31	10.41
1175	NASDAQ	OMCL	Thu, Apr 13, 2006	11.01	11.04	10.73	10.94
1174	NASDAQ	OMCL	Wed, Apr 12, 2006	10.67	11.00	10.63	10.97
1173	NASDAQ	OMCL	Tue, Apr 11, 2006	10.96	11.16	10.60	10.71
1172	NASDAQ	OMCL	Mon, Apr 10, 2006	11.35	11.43	11.00	11.02
1171	NASDAQ	OMCL	Fri, Apr 7, 2006	11.36	11.45	11.36	11.39
1170	NASDAQ	OMCL	Thu, Apr 6, 2006	11.29	11.44	11.29	11.34
1169	NASDAQ	OMCL	Wed, Apr 5, 2006	11.61	11.61	11.30	11.33
1168	NASDAQ	OMCL	Tue, Apr 4, 2006	11.39	11.71	11.27	11.66
1167	NASDAQ	OMCL	Mon, Apr 3, 2006	11.36	11.42	11.30	11.36
1166	NASDAQ	OMCL	Fri, Mar 31, 2006	11.24	11.40	11.14	11.39
1165	NASDAQ	OMCL	Thu, Mar 30, 2006	10.95	11.32	10.93	11.27
1164	NASDAQ	OMCL	Wed, Mar 29, 2006	10.83	11.10	10.82	10.94
1163	NASDAQ	OMCL	Tue, Mar 28, 2006	10.73	10.84	10.72	10.83
1162	NASDAQ	OMCL	Mon, Mar 27, 2006	10.76	10.83	10.66	10.77
1161	NASDAQ	OMCL	Fri, Mar 24, 2006	10.80	10.85	10.74	10.80
1160	NASDAQ	OMCL	Thu, Mar 23, 2006	10.79	10.85	10.75	10.84
1159	NASDAQ	OMCL	Wed, Mar 22, 2006	10.98	10.98	10.73	10.75
1158	NASDAQ	OMCL	Tue, Mar 21, 2006	11.05	11.12	10.85	10.99
1157	NASDAQ	OMCL	Mon, Mar 20, 2006	11.08	11.30	10.85	11.01
1156	NASDAQ	OMCL	Fri, Mar 17, 2006	10.60	11.14	10.58	11.12
1155	NASDAQ	OMCL	Thu, Mar 16, 2006	10.60	10.77	10.52	10.58
1154	NASDAQ	OMCL	Wed, Mar 15, 2006	11.03	11.04	10.48	10.63
1153	NASDAQ	OMCL	Tue, Mar 14, 2006	10.78	11.11	10.78	11.06
1152	NASDAQ	OMCL	Mon, Mar 13, 2006	10.94	11.05	10.72	10.76
1151	NASDAQ	OMCL	Fri, Mar 10, 2006	10.85	11.11	10.79	10.97
1150	NASDAQ	OMCL	Thu, Mar 9, 2006	11.00	11.05	10.82	10.89
1149	NASDAQ	OMCL	Wed, Mar 8, 2006	11.00	11.00	10.70	10.97
1148	NASDAQ	OMCL	Tue, Mar 7, 2006	11.31	11.37	10.88	10.98
1147	NASDAQ	OMCL	Mon, Mar 6, 2006	11.40	11.44	11.23	11.34
1146	NASDAQ	OMCL	Fri, Mar 3, 2006	11.68	11.68	11.40	11.42
1145	NASDAQ	OMCL	Thu, Mar 2, 2006	11.30	11.79	11.30	11.66
1144	NASDAQ	OMCL	Wed, Mar 1, 2006	11.57	11.57	11.14	11.50
1143	NASDAQ	OMCL	Tue, Feb 28, 2006	11.78	11.89	11.50	11.56
1142	NASDAQ	OMCL	Mon, Feb 27, 2006	11.97	11.97	11.83	11.83
1141	NASDAQ	OMCL	Fri, Feb 24, 2006	11.67	12.00	11.66	12.00
1140	NASDAQ	OMCL	Thu, Feb 23, 2006	11.67	11.75	11.35	11.67
1139	NASDAQ	OMCL	Wed, Feb 22, 2006	11.60	11.78	11.50	11.71
1138	NASDAQ	OMCL	Tue, Feb 21, 2006	11.80	11.95	11.51	11.63
1137	NASDAQ	OMCL	Fri, Feb 17, 2006	11.64	12.01	11.52	11.85
1136	NASDAQ	OMCL	Thu, Feb 16, 2006	11.40	11.80	11.37	11.70
1135	NASDAQ	OMCL	Wed, Feb 15, 2006	11.16	11.50	11.12	11.44
1134	NASDAQ	OMCL	Tue, Feb 14, 2006	10.87	11.29	10.87	11.20
1133	NASDAQ	OMCL	Mon, Feb 13, 2006	11.31	11.31	10.73	10.90
1132	NASDAQ	OMCL	Fri, Feb 10, 2006	11.33	11.42	11.23	11.36
1131	NASDAQ	OMCL	Thu, Feb 9, 2006	11.30	11.40	10.96	11.36
1130	NASDAQ	OMCL	Wed, Feb 8, 2006	11.55	11.67	11.28	11.33
1129	NASDAQ	OMCL	Tue, Feb 7, 2006	11.72	11.74	11.39	11.54
1128	NASDAQ	OMCL	Mon, Feb 6, 2006	11.75	11.84	11.47	11.74
1127	NASDAQ	OMCL	Fri, Feb 3, 2006	11.36	11.84	11.36	11.75
1126	NASDAQ	OMCL	Thu, Feb 2, 2006	11.80	11.80	11.14	11.42
1125	NASDAQ	OMCL	Wed, Feb 1, 2006	11.51	12.09	11.51	11.80
1124	NASDAQ	OMCL	Tue, Jan 31, 2006	12.13	12.13	11.22	11.58
1123	NASDAQ	OMCL	Mon, Jan 30, 2006	12.45	12.80	12.27	12.36
1122	NASDAQ	OMCL	Fri, Jan 27, 2006	11.98	12.75	11.98	12.50
1121	NASDAQ	OMCL	Thu, Jan 26, 2006	11.85	12.23	11.85	12.01
1120	NASDAQ	OMCL	Wed, Jan 25, 2006	11.90	12.01	11.68	11.89
1119	NASDAQ	OMCL	Tue, Jan 24, 2006	11.98	12.07	11.65	11.85
1118	NASDAQ	OMCL	Mon, Jan 23, 2006	12.00	12.09	11.94	12.01
1117	NASDAQ	OMCL	Fri, Jan 20, 2006	11.71	12.07	11.55	12.00
1116	NASDAQ	OMCL	Thu, Jan 19, 2006	11.31	11.86	11.17	11.66
1115	NASDAQ	OMCL	Wed, Jan 18, 2006	11.36	11.37	11.05	11.31
1114	NASDAQ	OMCL	Tue, Jan 17, 2006	11.17	11.42	11.17	11.34
1113	NASDAQ	OMCL	Fri, Jan 13, 2006	11.59	11.66	10.93	11.29
1112	NASDAQ	OMCL	Thu, Jan 12, 2006	11.86	11.86	11.60	11.62
1111	NASDAQ	OMCL	Wed, Jan 11, 2006	11.76	11.95	11.61	11.79
1110	NASDAQ	OMCL	Tue, Jan 10, 2006	12.35	12.36	11.73	11.80
1109	NASDAQ	OMCL	Mon, Jan 9, 2006	12.20	12.35	12.07	12.35
1108	NASDAQ	OMCL	Fri, Jan 6, 2006	11.94	12.32	11.94	12.29
1107	NASDAQ	OMCL	Thu, Jan 5, 2006	12.15	12.33	11.83	11.98
1106	NASDAQ	OMCL	Wed, Jan 4, 2006	11.98	12.49	11.92	12.28
1105	NASDAQ	OMCL	Tue, Jan 3, 2006	11.92	12.07	11.61	12.06
1104	NASDAQ	OMCL	Fri, Dec 30, 2005	11.85	12.07	11.79	11.95
1103	NASDAQ	OMCL	Thu, Dec 29, 2005	11.89	12.10	11.84	11.91
1102	NASDAQ	OMCL	Wed, Dec 28, 2005	12.07	12.16	11.77	11.93
1101	NASDAQ	OMCL	Tue, Dec 27, 2005	11.90	12.18	11.90	11.96
1100	NASDAQ	OMCL	Fri, Dec 23, 2005	11.84	12.16	11.84	11.97
1099	NASDAQ	OMCL	Thu, Dec 22, 2005	11.98	12.19	11.91	12.03
1098	NASDAQ	OMCL	Wed, Dec 21, 2005	12.20	12.33	11.94	11.95
1097	NASDAQ	OMCL	Tue, Dec 20, 2005	11.66	12.36	11.50	12.29
1096	NASDAQ	OMCL	Mon, Dec 19, 2005	11.45	11.60	11.27	11.43
1095	NASDAQ	OMCL	Fri, Dec 16, 2005	11.42	11.59	11.17	11.44
1094	NASDAQ	OMCL	Thu, Dec 15, 2005	11.62	11.71	11.40	11.47
1093	NASDAQ	OMCL	Wed, Dec 14, 2005	11.53	11.79	11.47	11.62
1092	NASDAQ	OMCL	Tue, Dec 13, 2005	11.73	12.00	11.38	11.45
1091	NASDAQ	OMCL	Mon, Dec 12, 2005	11.02	12.00	11.02	11.82
1090	NASDAQ	OMCL	Fri, Dec 9, 2005	11.30	11.54	11.00	11.20
1089	NASDAQ	OMCL	Thu, Dec 8, 2005	10.74	11.85	10.64	11.38
1088	NASDAQ	OMCL	Wed, Dec 7, 2005	10.62	10.87	10.42	10.68
1087	NASDAQ	OMCL	Tue, Dec 6, 2005	10.47	10.82	10.42	10.58
1086	NASDAQ	OMCL	Mon, Dec 5, 2005	10.03	10.59	10.03	10.51
1085	NASDAQ	OMCL	Fri, Dec 2, 2005	9.88	10.62	9.88	10.00
1084	NASDAQ	OMCL	Thu, Dec 1, 2005	9.94	10.15	9.64	9.99
1083	NASDAQ	OMCL	Wed, Nov 30, 2005	9.66	10.00	9.56	9.98
1082	NASDAQ	OMCL	Tue, Nov 29, 2005	9.65	9.65	9.49	9.57
1081	NASDAQ	OMCL	Mon, Nov 28, 2005	9.47	9.64	9.45	9.63
1080	NASDAQ	OMCL	Fri, Nov 25, 2005	9.20	9.53	9.20	9.53
1079	NASDAQ	OMCL	Wed, Nov 23, 2005	9.41	9.41	8.95	9.26
1078	NASDAQ	OMCL	Tue, Nov 22, 2005	9.39	9.58	9.37	9.46
1077	NASDAQ	OMCL	Mon, Nov 21, 2005	9.67	9.67	9.36	9.40
1076	NASDAQ	OMCL	Fri, Nov 18, 2005	9.84	9.86	9.62	9.68
1075	NASDAQ	OMCL	Thu, Nov 17, 2005	9.81	9.92	9.75	9.79
1074	NASDAQ	OMCL	Wed, Nov 16, 2005	9.91	9.96	9.69	9.78
1073	NASDAQ	OMCL	Tue, Nov 15, 2005	9.85	10.05	9.79	9.92
1072	NASDAQ	OMCL	Mon, Nov 14, 2005	9.82	10.00	9.75	9.84
1071	NASDAQ	OMCL	Fri, Nov 11, 2005	9.77	10.00	9.77	9.87
1070	NASDAQ	OMCL	Thu, Nov 10, 2005	9.69	9.84	9.59	9.79
1069	NASDAQ	OMCL	Wed, Nov 9, 2005	9.91	9.91	9.69	9.74
1068	NASDAQ	OMCL	Tue, Nov 8, 2005	10.02	10.03	9.65	9.91
1067	NASDAQ	OMCL	Mon, Nov 7, 2005	10.22	10.22	9.92	10.06
1066	NASDAQ	OMCL	Fri, Nov 4, 2005	10.28	10.33	10.23	10.25
1065	NASDAQ	OMCL	Thu, Nov 3, 2005	10.47	10.53	10.21	10.28
1064	NASDAQ	OMCL	Wed, Nov 2, 2005	10.45	10.59	10.31	10.44
1063	NASDAQ	OMCL	Tue, Nov 1, 2005	10.45	10.65	10.45	10.60
1062	NASDAQ	OMCL	Mon, Oct 31, 2005	10.44	10.68	10.42	10.60
1061	NASDAQ	OMCL	Fri, Oct 28, 2005	10.40	10.64	10.35	10.46
1060	NASDAQ	OMCL	Thu, Oct 27, 2005	10.39	10.70	10.36	10.40
1059	NASDAQ	OMCL	Wed, Oct 26, 2005	10.19	10.55	10.18	10.38
1058	NASDAQ	OMCL	Tue, Oct 25, 2005	9.24	10.64	9.20	10.26
1057	NASDAQ	OMCL	Mon, Oct 24, 2005	9.11	9.46	9.11	9.14
1056	NASDAQ	OMCL	Fri, Oct 21, 2005	9.53	9.65	9.05	9.09
1055	NASDAQ	OMCL	Thu, Oct 20, 2005	9.46	9.57	9.42	9.50
1054	NASDAQ	OMCL	Wed, Oct 19, 2005	9.45	9.90	9.45	9.59
1053	NASDAQ	OMCL	Tue, Oct 18, 2005	9.18	9.74	9.09	9.51
1052	NASDAQ	OMCL	Mon, Oct 17, 2005	9.27	9.43	9.06	9.11
1051	NASDAQ	OMCL	Fri, Oct 14, 2005	9.21	9.45	9.10	9.37
1050	NASDAQ	OMCL	Thu, Oct 13, 2005	9.08	9.25	9.05	9.21
1049	NASDAQ	OMCL	Wed, Oct 12, 2005	9.52	9.54	9.05	9.15
1048	NASDAQ	OMCL	Tue, Oct 11, 2005	9.72	9.92	9.51	9.57
1047	NASDAQ	OMCL	Mon, Oct 10, 2005	10.25	10.26	9.74	9.82
1046	NASDAQ	OMCL	Fri, Oct 7, 2005	9.83	10.31	9.72	10.21
1045	NASDAQ	OMCL	Thu, Oct 6, 2005	9.75	10.23	9.69	9.81
1044	NASDAQ	OMCL	Wed, Oct 5, 2005	9.83	10.05	9.65	9.84
1043	NASDAQ	OMCL	Tue, Oct 4, 2005	9.65	9.93	9.55	9.83
1042	NASDAQ	OMCL	Mon, Oct 3, 2005	9.80	9.87	9.45	9.65
1041	NASDAQ	OMCL	Fri, Sep 30, 2005	9.68	9.81	9.65	9.73
1040	NASDAQ	OMCL	Thu, Sep 29, 2005	9.58	9.77	9.49	9.76
1039	NASDAQ	OMCL	Wed, Sep 28, 2005	10.14	10.14	9.37	9.49
1038	NASDAQ	OMCL	Tue, Sep 27, 2005	10.16	10.25	10.11	10.19
1037	NASDAQ	OMCL	Mon, Sep 26, 2005	10.38	10.40	10.00	10.09
1036	NASDAQ	OMCL	Fri, Sep 23, 2005	10.55	10.68	10.34	10.38
1035	NASDAQ	OMCL	Thu, Sep 22, 2005	9.96	10.65	9.64	10.56
1034	NASDAQ	OMCL	Wed, Sep 21, 2005	10.11	10.30	9.64	10.01
1033	NASDAQ	OMCL	Tue, Sep 20, 2005	10.19	10.40	10.11	10.21
1032	NASDAQ	OMCL	Mon, Sep 19, 2005	10.40	10.41	10.14	10.27
1031	NASDAQ	OMCL	Fri, Sep 16, 2005	10.29	10.47	10.29	10.47
1030	NASDAQ	OMCL	Thu, Sep 15, 2005	10.26	10.44	10.20	10.26
1029	NASDAQ	OMCL	Wed, Sep 14, 2005	10.18	10.85	10.02	10.25
1028	NASDAQ	OMCL	Tue, Sep 13, 2005	10.28	10.52	10.21	10.25
1027	NASDAQ	OMCL	Mon, Sep 12, 2005	10.40	10.71	10.25	10.39
1026	NASDAQ	OMCL	Fri, Sep 9, 2005	11.48	11.60	10.20	10.33
1025	NASDAQ	OMCL	Thu, Sep 8, 2005	9.35	9.95	9.33	9.89
1024	NASDAQ	OMCL	Wed, Sep 7, 2005	9.27	9.48	9.27	9.40
1023	NASDAQ	OMCL	Tue, Sep 6, 2005	9.04	9.42	9.00	9.34
1022	NASDAQ	OMCL	Fri, Sep 2, 2005	9.50	9.50	8.93	9.01
1021	NASDAQ	OMCL	Thu, Sep 1, 2005	8.88	9.52	8.85	9.37
1020	NASDAQ	OMCL	Wed, Aug 31, 2005	9.11	9.15	8.99	9.05
1019	NASDAQ	OMCL	Tue, Aug 30, 2005	8.84	9.06	8.75	9.06
1018	NASDAQ	OMCL	Mon, Aug 29, 2005	8.82	8.94	8.65	8.86
1017	NASDAQ	OMCL	Fri, Aug 26, 2005	8.49	8.83	8.49	8.82
1016	NASDAQ	OMCL	Thu, Aug 25, 2005	8.33	8.74	8.33	8.64
1015	NASDAQ	OMCL	Wed, Aug 24, 2005	8.46	8.59	8.25	8.35
1014	NASDAQ	OMCL	Tue, Aug 23, 2005	8.22	8.68	8.01	8.48
1013	NASDAQ	OMCL	Mon, Aug 22, 2005	8.10	8.33	8.03	8.24
1012	NASDAQ	OMCL	Fri, Aug 19, 2005	8.14	8.23	8.00	8.15
1011	NASDAQ	OMCL	Thu, Aug 18, 2005	8.41	8.51	8.14	8.16
1010	NASDAQ	OMCL	Wed, Aug 17, 2005	8.35	8.46	8.35	8.41
1009	NASDAQ	OMCL	Tue, Aug 16, 2005	8.43	8.52	8.40	8.42
1008	NASDAQ	OMCL	Mon, Aug 15, 2005	8.27	8.51	8.27	8.47
1007	NASDAQ	OMCL	Fri, Aug 12, 2005	8.50	8.63	8.29	8.34
1006	NASDAQ	OMCL	Thu, Aug 11, 2005	8.48	8.71	8.48	8.71
1005	NASDAQ	OMCL	Wed, Aug 10, 2005	8.50	8.65	8.49	8.52
1004	NASDAQ	OMCL	Tue, Aug 9, 2005	8.55	8.55	8.43	8.49
1003	NASDAQ	OMCL	Mon, Aug 8, 2005	8.53	8.69	8.48	8.55
1002	NASDAQ	OMCL	Fri, Aug 5, 2005	8.50	8.55	8.32	8.49
1001	NASDAQ	OMCL	Thu, Aug 4, 2005	8.58	8.85	8.47	8.56
1000	NASDAQ	OMCL	Wed, Aug 3, 2005	8.51	8.60	8.47	8.60
999	NASDAQ	OMCL	Tue, Aug 2, 2005	8.49	8.68	8.48	8.59
998	NASDAQ	OMCL	Mon, Aug 1, 2005	8.44	8.67	8.43	8.55
997	NASDAQ	OMCL	Fri, Jul 29, 2005	8.47	8.68	8.42	8.43
996	NASDAQ	OMCL	Thu, Jul 28, 2005	8.70	8.79	8.46	8.48
995	NASDAQ	OMCL	Wed, Jul 27, 2005	8.90	8.97	8.54	8.70
994	NASDAQ	OMCL	Tue, Jul 26, 2005	8.32	8.94	8.27	8.88
993	NASDAQ	OMCL	Mon, Jul 25, 2005	8.48	8.48	8.28	8.30
992	NASDAQ	OMCL	Fri, Jul 22, 2005	8.30	8.94	8.30	8.48
991	NASDAQ	OMCL	Thu, Jul 21, 2005	8.08	8.09	7.89	8.00
990	NASDAQ	OMCL	Wed, Jul 20, 2005	8.00	8.13	7.92	8.02
989	NASDAQ	OMCL	Tue, Jul 19, 2005	8.25	8.26	8.00	8.05
988	NASDAQ	OMCL	Mon, Jul 18, 2005	8.30	8.30	8.02	8.21
987	NASDAQ	OMCL	Fri, Jul 15, 2005	8.50	8.50	8.03	8.24
986	NASDAQ	OMCL	Thu, Jul 14, 2005	8.60	8.70	8.42	8.57
985	NASDAQ	OMCL	Wed, Jul 13, 2005	8.71	8.77	8.55	8.61
984	NASDAQ	OMCL	Tue, Jul 12, 2005	8.88	8.88	8.38	8.72
983	NASDAQ	OMCL	Mon, Jul 11, 2005	8.75	8.90	8.53	8.86
982	NASDAQ	OMCL	Fri, Jul 8, 2005	8.74	8.91	8.69	8.79
981	NASDAQ	OMCL	Thu, Jul 7, 2005	8.98	9.00	8.65	8.73
980	NASDAQ	OMCL	Wed, Jul 6, 2005	8.77	9.05	8.67	8.96
979	NASDAQ	OMCL	Tue, Jul 5, 2005	9.07	9.07	8.66	8.77
978	NASDAQ	OMCL	Fri, Jul 1, 2005	8.97	9.10	8.80	9.02
977	NASDAQ	OMCL	Thu, Jun 30, 2005	9.37	9.45	8.77	8.80
976	NASDAQ	OMCL	Wed, Jun 29, 2005	8.01	8.88	7.92	8.49
975	NASDAQ	OMCL	Tue, Jun 28, 2005	7.38	8.03	7.37	7.97
974	NASDAQ	OMCL	Mon, Jun 27, 2005	7.47	7.48	7.23	7.26
973	NASDAQ	OMCL	Fri, Jun 24, 2005	7.52	7.62	7.31	7.45
972	NASDAQ	OMCL	Thu, Jun 23, 2005	7.56	7.65	7.31	7.50
971	NASDAQ	OMCL	Wed, Jun 22, 2005	7.91	8.00	7.50	7.58
970	NASDAQ	OMCL	Tue, Jun 21, 2005	8.14	8.14	7.90	7.90
969	NASDAQ	OMCL	Mon, Jun 20, 2005	7.72	8.38	7.65	8.14
968	NASDAQ	OMCL	Fri, Jun 17, 2005	7.50	7.79	7.38	7.70
967	NASDAQ	OMCL	Thu, Jun 16, 2005	7.22	7.75	7.22	7.73
966	NASDAQ	OMCL	Wed, Jun 15, 2005	7.45	7.48	7.09	7.26
965	NASDAQ	OMCL	Tue, Jun 14, 2005	6.85	7.49	6.83	7.48
964	NASDAQ	OMCL	Mon, Jun 13, 2005	6.92	7.05	6.80	6.85
963	NASDAQ	OMCL	Fri, Jun 10, 2005	6.95	6.95	6.75	6.85
962	NASDAQ	OMCL	Thu, Jun 9, 2005	6.73	6.95	6.62	6.92
961	NASDAQ	OMCL	Wed, Jun 8, 2005	6.45	6.57	6.45	6.50
960	NASDAQ	OMCL	Tue, Jun 7, 2005	6.38	6.58	6.35	6.50
959	NASDAQ	OMCL	Mon, Jun 6, 2005	6.41	6.50	6.31	6.42
958	NASDAQ	OMCL	Fri, Jun 3, 2005	6.50	6.50	6.25	6.46
957	NASDAQ	OMCL	Thu, Jun 2, 2005	6.48	6.54	6.47	6.51
956	NASDAQ	OMCL	Wed, Jun 1, 2005	6.49	6.62	6.41	6.52
955	NASDAQ	OMCL	Tue, May 31, 2005	6.66	6.66	6.44	6.50
954	NASDAQ	OMCL	Fri, May 27, 2005	6.63	6.85	6.60	6.63
953	NASDAQ	OMCL	Thu, May 26, 2005	6.50	6.73	6.46	6.70
952	NASDAQ	OMCL	Wed, May 25, 2005	6.40	6.49	6.34	6.41
951	NASDAQ	OMCL	Tue, May 24, 2005	6.40	6.48	6.26	6.40
950	NASDAQ	OMCL	Mon, May 23, 2005	6.37	6.59	6.25	6.44
949	NASDAQ	OMCL	Fri, May 20, 2005	6.45	6.51	6.29	6.44
948	NASDAQ	OMCL	Thu, May 19, 2005	6.54	6.67	6.31	6.48
947	NASDAQ	OMCL	Wed, May 18, 2005	6.36	6.80	6.35	6.51
946	NASDAQ	OMCL	Tue, May 17, 2005	6.28	6.40	6.27	6.35
945	NASDAQ	OMCL	Mon, May 16, 2005	6.09	6.34	6.04	6.34
944	NASDAQ	OMCL	Fri, May 13, 2005	6.37	6.42	6.08	6.13
943	NASDAQ	OMCL	Thu, May 12, 2005	6.39	6.44	6.21	6.37
942	NASDAQ	OMCL	Wed, May 11, 2005	6.42	6.50	6.35	6.43
941	NASDAQ	OMCL	Tue, May 10, 2005	6.40	6.43	6.30	6.40
940	NASDAQ	OMCL	Mon, May 9, 2005	6.33	6.44	6.30	6.41
939	NASDAQ	OMCL	Fri, May 6, 2005	6.40	6.45	6.30	6.38
938	NASDAQ	OMCL	Thu, May 5, 2005	6.45	6.48	6.35	6.41
937	NASDAQ	OMCL	Wed, May 4, 2005	6.50	6.50	6.31	6.50
936	NASDAQ	OMCL	Tue, May 3, 2005	6.26	6.50	6.26	6.44
935	NASDAQ	OMCL	Mon, May 2, 2005	6.15	6.33	6.02	6.30
934	NASDAQ	OMCL	Fri, Apr 29, 2005	6.26	6.61	6.01	6.15
933	NASDAQ	OMCL	Thu, Apr 28, 2005	6.63	6.63	6.26	6.26
932	NASDAQ	OMCL	Wed, Apr 27, 2005	6.64	6.78	6.51	6.67
931	NASDAQ	OMCL	Tue, Apr 26, 2005	6.67	6.80	6.59	6.66
930	NASDAQ	OMCL	Mon, Apr 25, 2005	6.64	6.75	6.50	6.65
929	NASDAQ	OMCL	Fri, Apr 22, 2005	6.46	6.61	6.31	6.59
928	NASDAQ	OMCL	Thu, Apr 21, 2005	6.99	6.99	5.95	6.54
927	NASDAQ	OMCL	Wed, Apr 20, 2005	7.55	7.67	7.34	7.39
926	NASDAQ	OMCL	Tue, Apr 19, 2005	7.36	7.62	7.30	7.49
925	NASDAQ	OMCL	Mon, Apr 18, 2005	7.10	7.37	6.93	7.24
924	NASDAQ	OMCL	Fri, Apr 15, 2005	7.01	7.20	6.62	7.02
923	NASDAQ	OMCL	Thu, Apr 14, 2005	7.11	7.39	7.06	7.06
922	NASDAQ	OMCL	Wed, Apr 13, 2005	7.11	7.13	6.97	7.04
921	NASDAQ	OMCL	Tue, Apr 12, 2005	6.91	7.09	6.82	7.04
920	NASDAQ	OMCL	Mon, Apr 11, 2005	6.90	7.00	6.80	7.00
919	NASDAQ	OMCL	Fri, Apr 8, 2005	6.98	7.03	6.85	6.87
918	NASDAQ	OMCL	Thu, Apr 7, 2005	6.95	7.13	6.95	7.03
917	NASDAQ	OMCL	Wed, Apr 6, 2005	6.98	7.10	6.95	7.00
916	NASDAQ	OMCL	Tue, Apr 5, 2005	7.28	7.28	6.95	7.03
915	NASDAQ	OMCL	Mon, Apr 4, 2005	7.39	7.46	7.08	7.23
914	NASDAQ	OMCL	Fri, Apr 1, 2005	7.16	7.46	7.15	7.42
913	NASDAQ	OMCL	Thu, Mar 31, 2005	7.09	7.25	6.98	7.21
912	NASDAQ	OMCL	Wed, Mar 30, 2005	6.69	7.11	6.69	7.05
911	NASDAQ	OMCL	Tue, Mar 29, 2005	7.17	7.17	6.77	6.85
910	NASDAQ	OMCL	Mon, Mar 28, 2005	7.05	7.30	7.02	7.10
909	NASDAQ	OMCL	Thu, Mar 24, 2005	6.99	7.22	6.95	7.10
908	NASDAQ	OMCL	Wed, Mar 23, 2005	6.99	7.05	6.92	6.99
907	NASDAQ	OMCL	Tue, Mar 22, 2005	7.04	7.15	6.96	7.03
906	NASDAQ	OMCL	Mon, Mar 21, 2005	6.86	7.04	6.86	7.00
905	NASDAQ	OMCL	Fri, Mar 18, 2005	7.04	7.08	6.90	6.99
904	NASDAQ	OMCL	Thu, Mar 17, 2005	6.96	7.05	6.91	7.03
903	NASDAQ	OMCL	Wed, Mar 16, 2005	7.10	7.35	6.97	6.98
902	NASDAQ	OMCL	Tue, Mar 15, 2005	7.08	7.10	6.94	7.01
901	NASDAQ	OMCL	Mon, Mar 14, 2005	7.00	7.08	6.92	7.06
900	NASDAQ	OMCL	Fri, Mar 11, 2005	6.92	7.08	6.85	7.02
899	NASDAQ	OMCL	Thu, Mar 10, 2005	7.05	7.10	6.80	7.01
898	NASDAQ	OMCL	Wed, Mar 9, 2005	7.13	7.37	6.87	7.05
897	NASDAQ	OMCL	Tue, Mar 8, 2005	7.25	7.32	7.14	7.14
896	NASDAQ	OMCL	Mon, Mar 7, 2005	7.22	7.35	7.14	7.31
895	NASDAQ	OMCL	Fri, Mar 4, 2005	7.11	7.29	7.11	7.22
894	NASDAQ	OMCL	Thu, Mar 3, 2005	7.23	7.25	7.12	7.20
893	NASDAQ	OMCL	Wed, Mar 2, 2005	7.32	7.40	7.25	7.27
892	NASDAQ	OMCL	Tue, Mar 1, 2005	6.44	7.59	6.31	7.40
891	NASDAQ	OMCL	Mon, Feb 28, 2005	5.97	6.60	5.85	6.50
890	NASDAQ	OMCL	Fri, Feb 25, 2005	6.93	7.00	6.59	6.60
889	NASDAQ	OMCL	Thu, Feb 24, 2005	6.52	6.95	6.52	6.92
888	NASDAQ	OMCL	Wed, Feb 23, 2005	6.68	6.72	6.53	6.60
887	NASDAQ	OMCL	Tue, Feb 22, 2005	6.67	6.74	6.54	6.62
886	NASDAQ	OMCL	Fri, Feb 18, 2005	6.54	6.88	6.53	6.73
885	NASDAQ	OMCL	Thu, Feb 17, 2005	6.51	6.70	6.50	6.60
884	NASDAQ	OMCL	Wed, Feb 16, 2005	6.55	6.63	6.50	6.55
883	NASDAQ	OMCL	Tue, Feb 15, 2005	6.67	6.67	6.23	6.55
882	NASDAQ	OMCL	Mon, Feb 14, 2005	6.77	6.80	6.50	6.63
881	NASDAQ	OMCL	Fri, Feb 11, 2005	6.52	6.79	6.50	6.79
880	NASDAQ	OMCL	Thu, Feb 10, 2005	6.56	6.74	6.47	6.60
879	NASDAQ	OMCL	Wed, Feb 9, 2005	6.60	6.70	6.50	6.56
878	NASDAQ	OMCL	Tue, Feb 8, 2005	6.70	6.78	6.53	6.57
877	NASDAQ	OMCL	Mon, Feb 7, 2005	6.90	6.90	6.50	6.78
876	NASDAQ	OMCL	Fri, Feb 4, 2005	6.65	7.21	5.62	6.92
875	NASDAQ	OMCL	Thu, Feb 3, 2005	8.36	8.46	7.95	8.15
874	NASDAQ	OMCL	Wed, Feb 2, 2005	8.55	8.56	8.13	8.25
873	NASDAQ	OMCL	Tue, Feb 1, 2005	8.55	8.55	8.20	8.49
872	NASDAQ	OMCL	Mon, Jan 31, 2005	8.25	8.52	8.15	8.50
871	NASDAQ	OMCL	Fri, Jan 28, 2005	7.98	8.32	7.76	8.15
870	NASDAQ	OMCL	Thu, Jan 27, 2005	8.31	8.33	7.99	8.01
869	NASDAQ	OMCL	Wed, Jan 26, 2005	8.72	8.72	7.63	8.38
868	NASDAQ	OMCL	Tue, Jan 25, 2005	8.54	8.77	8.48	8.68
867	NASDAQ	OMCL	Mon, Jan 24, 2005	9.30	9.37	8.01	8.55
866	NASDAQ	OMCL	Fri, Jan 21, 2005	10.04	10.04	9.13	9.31
865	NASDAQ	OMCL	Thu, Jan 20, 2005	10.01	10.08	9.88	9.90
864	NASDAQ	OMCL	Wed, Jan 19, 2005	10.10	10.18	9.99	10.08
863	NASDAQ	OMCL	Tue, Jan 18, 2005	10.04	10.23	10.00	10.03
862	NASDAQ	OMCL	Fri, Jan 14, 2005	10.05	10.19	9.85	10.01
861	NASDAQ	OMCL	Thu, Jan 13, 2005	10.30	10.30	10.00	10.10
860	NASDAQ	OMCL	Wed, Jan 12, 2005	10.26	10.36	10.03	10.33
859	NASDAQ	OMCL	Tue, Jan 11, 2005	10.30	10.31	10.05	10.20
858	NASDAQ	OMCL	Mon, Jan 10, 2005	10.01	10.35	9.98	10.31
857	NASDAQ	OMCL	Fri, Jan 7, 2005	10.44	10.44	9.85	10.17
856	NASDAQ	OMCL	Thu, Jan 6, 2005	10.17	10.29	10.00	10.23
855	NASDAQ	OMCL	Wed, Jan 5, 2005	10.40	10.49	10.00	10.02
854	NASDAQ	OMCL	Tue, Jan 4, 2005	10.81	10.92	10.35	10.41
853	NASDAQ	OMCL	Mon, Jan 3, 2005	11.10	11.21	10.75	10.77
852	NASDAQ	OMCL	Fri, Dec 31, 2004	11.25	11.35	10.92	11.00
851	NASDAQ	OMCL	Thu, Dec 30, 2004	11.22	11.38	11.05	11.16
850	NASDAQ	OMCL	Wed, Dec 29, 2004	10.57	11.14	10.57	11.05
849	NASDAQ	OMCL	Tue, Dec 28, 2004	11.00	11.06	10.40	10.62
848	NASDAQ	OMCL	Mon, Dec 27, 2004	10.24	10.97	10.23	10.96
847	NASDAQ	OMCL	Thu, Dec 23, 2004	9.95	10.29	9.93	10.23
846	NASDAQ	OMCL	Wed, Dec 22, 2004	9.85	10.26	9.78	9.99
845	NASDAQ	OMCL	Tue, Dec 21, 2004	9.91	10.05	9.81	9.96
844	NASDAQ	OMCL	Mon, Dec 20, 2004	10.28	10.38	9.95	10.00
843	NASDAQ	OMCL	Fri, Dec 17, 2004	10.15	10.29	10.10	10.26
842	NASDAQ	OMCL	Thu, Dec 16, 2004	10.24	10.40	10.15	10.15
841	NASDAQ	OMCL	Wed, Dec 15, 2004	10.70	10.78	10.24	10.26
840	NASDAQ	OMCL	Tue, Dec 14, 2004	11.00	11.10	10.63	10.70
839	NASDAQ	OMCL	Mon, Dec 13, 2004	10.62	11.10	10.51	11.02
838	NASDAQ	OMCL	Fri, Dec 10, 2004	10.75	10.76	10.61	10.62
837	NASDAQ	OMCL	Thu, Dec 9, 2004	10.80	10.89	10.51	10.76
836	NASDAQ	OMCL	Wed, Dec 8, 2004	10.85	10.92	10.66	10.84
835	NASDAQ	OMCL	Tue, Dec 7, 2004	11.00	11.30	10.76	10.80
834	NASDAQ	OMCL	Mon, Dec 6, 2004	10.80	10.99	10.56	10.85
833	NASDAQ	OMCL	Fri, Dec 3, 2004	10.91	10.91	10.37	10.63
832	NASDAQ	OMCL	Thu, Dec 2, 2004	10.85	11.16	10.65	10.83
831	NASDAQ	OMCL	Wed, Dec 1, 2004	10.75	11.00	10.68	10.80
830	NASDAQ	OMCL	Tue, Nov 30, 2004	11.05	11.05	10.65	10.75
829	NASDAQ	OMCL	Mon, Nov 29, 2004	11.15	11.37	10.85	11.00
828	NASDAQ	OMCL	Fri, Nov 26, 2004	11.19	11.19	10.97	11.02
827	NASDAQ	OMCL	Wed, Nov 24, 2004	10.82	11.24	10.82	11.03
826	NASDAQ	OMCL	Tue, Nov 23, 2004	11.25	11.33	10.65	10.93
825	NASDAQ	OMCL	Mon, Nov 22, 2004	11.60	11.79	11.11	11.15
824	NASDAQ	OMCL	Fri, Nov 19, 2004	12.07	12.07	11.66	11.69
823	NASDAQ	OMCL	Thu, Nov 18, 2004	11.70	12.19	11.60	11.90
822	NASDAQ	OMCL	Wed, Nov 17, 2004	11.75	11.96	11.55	11.60
821	NASDAQ	OMCL	Tue, Nov 16, 2004	11.19	11.29	10.96	11.01
820	NASDAQ	OMCL	Mon, Nov 15, 2004	11.25	11.49	11.21	11.36
819	NASDAQ	OMCL	Fri, Nov 12, 2004	11.40	11.47	11.09	11.17
818	NASDAQ	OMCL	Thu, Nov 11, 2004	11.29	11.65	11.16	11.40
817	NASDAQ	OMCL	Wed, Nov 10, 2004	10.90	11.49	10.90	11.14
816	NASDAQ	OMCL	Tue, Nov 9, 2004	10.97	11.00	10.75	10.93
815	NASDAQ	OMCL	Mon, Nov 8, 2004	10.77	11.20	10.70	10.83
814	NASDAQ	OMCL	Fri, Nov 5, 2004	10.63	10.76	10.59	10.67
813	NASDAQ	OMCL	Thu, Nov 4, 2004	10.44	10.61	10.35	10.54
812	NASDAQ	OMCL	Wed, Nov 3, 2004	10.56	10.61	10.25	10.40
811	NASDAQ	OMCL	Tue, Nov 2, 2004	10.10	10.43	10.00	10.08
810	NASDAQ	OMCL	Mon, Nov 1, 2004	10.43	10.75	9.79	9.85
809	NASDAQ	OMCL	Fri, Oct 29, 2004	9.89	10.62	9.83	10.33
808	NASDAQ	OMCL	Thu, Oct 28, 2004	9.66	10.18	9.50	9.93
807	NASDAQ	OMCL	Wed, Oct 27, 2004	9.74	9.89	9.38	9.55
806	NASDAQ	OMCL	Tue, Oct 26, 2004	8.87	9.15	8.87	9.00
805	NASDAQ	OMCL	Mon, Oct 25, 2004	9.27	9.60	8.85	8.95
804	NASDAQ	OMCL	Fri, Oct 22, 2004	9.96	10.21	9.21	9.55
803	NASDAQ	OMCL	Thu, Oct 21, 2004	13.58	14.11	13.49	13.91
802	NASDAQ	OMCL	Wed, Oct 20, 2004	13.47	13.75	13.30	13.55
801	NASDAQ	OMCL	Tue, Oct 19, 2004	13.64	13.80	13.49	13.55
800	NASDAQ	OMCL	Mon, Oct 18, 2004	13.55	13.92	13.50	13.74
799	NASDAQ	OMCL	Fri, Oct 15, 2004	14.06	14.22	13.50	13.55
798	NASDAQ	OMCL	Thu, Oct 14, 2004	14.06	14.21	13.88	14.12
797	NASDAQ	OMCL	Wed, Oct 13, 2004	14.09	14.10	13.75	14.01
796	NASDAQ	OMCL	Tue, Oct 12, 2004	14.07	14.15	13.90	14.00
795	NASDAQ	OMCL	Mon, Oct 11, 2004	14.02	14.25	14.02	14.17
794	NASDAQ	OMCL	Fri, Oct 8, 2004	14.08	14.25	13.99	14.10
793	NASDAQ	OMCL	Thu, Oct 7, 2004	13.54	14.23	13.42	14.19
792	NASDAQ	OMCL	Wed, Oct 6, 2004	13.46	13.71	13.18	13.69
791	NASDAQ	OMCL	Tue, Oct 5, 2004	14.10	14.11	13.21	13.38
790	NASDAQ	OMCL	Mon, Oct 4, 2004	13.75	14.05	13.43	14.01
789	NASDAQ	OMCL	Fri, Oct 1, 2004	13.10	13.67	12.84	13.67
788	NASDAQ	OMCL	Thu, Sep 30, 2004	13.10	13.33	13.02	13.22
787	NASDAQ	OMCL	Wed, Sep 29, 2004	13.09	13.21	13.05	13.20
786	NASDAQ	OMCL	Tue, Sep 28, 2004	13.35	13.35	13.10	13.19
785	NASDAQ	OMCL	Mon, Sep 27, 2004	13.50	13.51	13.28	13.31
784	NASDAQ	OMCL	Fri, Sep 24, 2004	13.38	13.70	13.37	13.52
783	NASDAQ	OMCL	Thu, Sep 23, 2004	13.81	13.85	13.33	13.40
782	NASDAQ	OMCL	Wed, Sep 22, 2004	13.81	13.95	13.55	13.70
781	NASDAQ	OMCL	Tue, Sep 21, 2004	14.03	14.19	13.80	13.87
780	NASDAQ	OMCL	Mon, Sep 20, 2004	13.74	14.29	13.55	14.00
779	NASDAQ	OMCL	Fri, Sep 17, 2004	13.43	14.24	13.20	13.77
778	NASDAQ	OMCL	Thu, Sep 16, 2004	12.29	13.35	12.19	13.21
777	NASDAQ	OMCL	Wed, Sep 15, 2004	12.19	12.49	11.97	12.22
776	NASDAQ	OMCL	Tue, Sep 14, 2004	11.90	12.23	11.85	12.23
775	NASDAQ	OMCL	Mon, Sep 13, 2004	11.91	12.13	11.86	12.00
774	NASDAQ	OMCL	Fri, Sep 10, 2004	12.20	12.25	11.89	11.93
773	NASDAQ	OMCL	Thu, Sep 9, 2004	12.19	12.29	12.06	12.20
772	NASDAQ	OMCL	Wed, Sep 8, 2004	12.20	12.29	12.13	12.19
771	NASDAQ	OMCL	Tue, Sep 7, 2004	12.07	12.30	12.05	12.29
770	NASDAQ	OMCL	Fri, Sep 3, 2004	12.44	12.44	12.10	12.17
769	NASDAQ	OMCL	Thu, Sep 2, 2004	12.45	12.50	12.10	12.44
768	NASDAQ	OMCL	Wed, Sep 1, 2004	12.00	12.60	11.97	12.50
767	NASDAQ	OMCL	Tue, Aug 31, 2004	12.02	12.27	11.90	12.20
766	NASDAQ	OMCL	Mon, Aug 30, 2004	12.40	12.40	12.05	12.09
765	NASDAQ	OMCL	Fri, Aug 27, 2004	12.34	12.37	12.18	12.36
764	NASDAQ	OMCL	Thu, Aug 26, 2004	12.26	12.31	11.98	12.23
763	NASDAQ	OMCL	Wed, Aug 25, 2004	12.09	12.27	12.03	12.15
762	NASDAQ	OMCL	Tue, Aug 24, 2004	12.32	12.47	12.00	12.24
761	NASDAQ	OMCL	Mon, Aug 23, 2004	12.50	12.58	12.28	12.33
760	NASDAQ	OMCL	Fri, Aug 20, 2004	12.03	12.52	11.80	12.38
759	NASDAQ	OMCL	Thu, Aug 19, 2004	12.15	12.15	11.75	11.96
758	NASDAQ	OMCL	Wed, Aug 18, 2004	12.18	12.25	11.78	12.10
757	NASDAQ	OMCL	Tue, Aug 17, 2004	12.36	12.50	12.23	12.25
756	NASDAQ	OMCL	Mon, Aug 16, 2004	12.58	12.60	12.00	12.32
755	NASDAQ	OMCL	Fri, Aug 13, 2004	12.72	12.89	12.49	12.57
754	NASDAQ	OMCL	Thu, Aug 12, 2004	13.25	13.29	12.32	12.71
753	NASDAQ	OMCL	Wed, Aug 11, 2004	13.66	13.66	13.00	13.48
752	NASDAQ	OMCL	Tue, Aug 10, 2004	14.14	14.24	13.56	13.75
751	NASDAQ	OMCL	Mon, Aug 9, 2004	13.95	14.25	13.86	14.16
750	NASDAQ	OMCL	Fri, Aug 6, 2004	13.96	14.04	13.81	13.95
749	NASDAQ	OMCL	Thu, Aug 5, 2004	14.21	14.28	13.98	13.98
748	NASDAQ	OMCL	Wed, Aug 4, 2004	14.11	14.26	13.97	14.21
747	NASDAQ	OMCL	Tue, Aug 3, 2004	14.36	14.36	13.86	14.11
746	NASDAQ	OMCL	Mon, Aug 2, 2004	14.37	14.59	14.25	14.58
745	NASDAQ	OMCL	Fri, Jul 30, 2004	14.35	14.72	14.17	14.60
744	NASDAQ	OMCL	Thu, Jul 29, 2004	14.35	14.37	14.03	14.32
743	NASDAQ	OMCL	Wed, Jul 28, 2004	14.59	14.60	14.00	14.35
742	NASDAQ	OMCL	Tue, Jul 27, 2004	13.65	14.56	13.55	14.56
741	NASDAQ	OMCL	Mon, Jul 26, 2004	13.97	14.05	13.40	13.70
740	NASDAQ	OMCL	Fri, Jul 23, 2004	13.71	14.45	13.12	14.05
739	NASDAQ	OMCL	Thu, Jul 22, 2004	13.55	14.25	13.28	14.20
738	NASDAQ	OMCL	Wed, Jul 21, 2004	13.35	13.91	13.35	13.55
737	NASDAQ	OMCL	Tue, Jul 20, 2004	13.48	13.55	13.20	13.42
736	NASDAQ	OMCL	Mon, Jul 19, 2004	13.58	13.79	13.29	13.44
735	NASDAQ	OMCL	Fri, Jul 16, 2004	13.77	13.97	13.45	13.65
734	NASDAQ	OMCL	Thu, Jul 15, 2004	13.65	13.89	13.57	13.89
733	NASDAQ	OMCL	Wed, Jul 14, 2004	13.51	13.75	13.45	13.58
732	NASDAQ	OMCL	Tue, Jul 13, 2004	13.44	13.72	13.44	13.57
731	NASDAQ	OMCL	Mon, Jul 12, 2004	13.36	13.46	12.61	13.45
730	NASDAQ	OMCL	Fri, Jul 9, 2004	13.31	13.44	13.10	13.43
729	NASDAQ	OMCL	Thu, Jul 8, 2004	13.43	13.51	13.08	13.11
728	NASDAQ	OMCL	Wed, Jul 7, 2004	13.30	13.56	13.30	13.53
727	NASDAQ	OMCL	Tue, Jul 6, 2004	14.08	14.11	13.06	13.40
726	NASDAQ	OMCL	Fri, Jul 2, 2004	14.20	14.24	14.05	14.09
725	NASDAQ	OMCL	Thu, Jul 1, 2004	14.65	14.65	14.13	14.19
724	NASDAQ	OMCL	Wed, Jun 30, 2004	14.43	14.75	14.38	14.61
723	NASDAQ	OMCL	Tue, Jun 29, 2004	14.05	14.44	13.90	14.44
722	NASDAQ	OMCL	Mon, Jun 28, 2004	14.15	14.23	13.96	14.11
721	NASDAQ	OMCL	Fri, Jun 25, 2004	13.78	14.22	13.78	14.19
720	NASDAQ	OMCL	Thu, Jun 24, 2004	14.35	14.35	13.75	13.86
719	NASDAQ	OMCL	Wed, Jun 23, 2004	14.35	14.42	14.19	14.22
718	NASDAQ	OMCL	Tue, Jun 22, 2004	14.07	14.46	13.95	14.25
717	NASDAQ	OMCL	Mon, Jun 21, 2004	14.25	14.34	14.09	14.09
716	NASDAQ	OMCL	Fri, Jun 18, 2004	13.81	14.31	13.77	14.30
715	NASDAQ	OMCL	Thu, Jun 17, 2004	14.26	14.26	13.89	14.09
714	NASDAQ	OMCL	Wed, Jun 16, 2004	14.29	14.29	13.90	14.22
713	NASDAQ	OMCL	Tue, Jun 15, 2004	13.63	14.22	13.63	14.22
712	NASDAQ	OMCL	Mon, Jun 14, 2004	13.80	13.90	13.66	13.79
711	NASDAQ	OMCL	Thu, Jun 10, 2004	13.70	13.80	13.59	13.78
710	NASDAQ	OMCL	Wed, Jun 9, 2004	13.77	13.88	13.35	13.71
709	NASDAQ	OMCL	Tue, Jun 8, 2004	14.01	14.11	13.59	13.78
708	NASDAQ	OMCL	Mon, Jun 7, 2004	14.11	14.17	13.79	14.08
707	NASDAQ	OMCL	Fri, Jun 4, 2004	13.44	14.01	13.30	14.01
706	NASDAQ	OMCL	Thu, Jun 3, 2004	13.54	13.56	13.09	13.40
705	NASDAQ	OMCL	Wed, Jun 2, 2004	13.60	13.93	13.30	13.74
704	NASDAQ	OMCL	Tue, Jun 1, 2004	13.17	13.66	12.99	13.60
703	NASDAQ	OMCL	Fri, May 28, 2004	13.58	13.58	13.33	13.35
702	NASDAQ	OMCL	Thu, May 27, 2004	13.35	13.57	13.00	13.47
701	NASDAQ	OMCL	Wed, May 26, 2004	13.25	13.39	13.17	13.26
700	NASDAQ	OMCL	Tue, May 25, 2004	13.11	13.39	13.00	13.25
699	NASDAQ	OMCL	Mon, May 24, 2004	13.14	13.55	12.81	13.14
698	NASDAQ	OMCL	Fri, May 21, 2004	12.61	13.10	12.19	13.07
697	NASDAQ	OMCL	Thu, May 20, 2004	12.09	12.25	11.40	11.91
696	NASDAQ	OMCL	Wed, May 19, 2004	12.33	12.54	12.09	12.10
695	NASDAQ	OMCL	Tue, May 18, 2004	12.01	12.24	12.01	12.15
694	NASDAQ	OMCL	Mon, May 17, 2004	12.75	12.77	11.91	12.06
693	NASDAQ	OMCL	Fri, May 14, 2004	13.22	13.29	12.70	12.95
692	NASDAQ	OMCL	Thu, May 13, 2004	12.82	13.46	12.82	13.24
691	NASDAQ	OMCL	Wed, May 12, 2004	13.63	13.64	12.61	12.94
690	NASDAQ	OMCL	Tue, May 11, 2004	13.13	13.57	13.10	13.53
689	NASDAQ	OMCL	Mon, May 10, 2004	13.72	13.72	12.63	13.08
688	NASDAQ	OMCL	Fri, May 7, 2004	14.06	14.15	13.81	13.85
687	NASDAQ	OMCL	Thu, May 6, 2004	14.14	14.18	13.63	14.01
686	NASDAQ	OMCL	Wed, May 5, 2004	13.95	14.07	13.91	14.00
685	NASDAQ	OMCL	Tue, May 4, 2004	14.15	14.21	13.88	13.97
684	NASDAQ	OMCL	Mon, May 3, 2004	13.55	14.18	13.35	14.15
683	NASDAQ	OMCL	Fri, Apr 30, 2004	13.75	14.51	13.58	13.68
682	NASDAQ	OMCL	Thu, Apr 29, 2004	14.26	14.55	13.76	13.76
681	NASDAQ	OMCL	Wed, Apr 28, 2004	14.67	14.79	14.09	14.12
680	NASDAQ	OMCL	Tue, Apr 27, 2004	15.16	15.23	14.51	14.72
679	NASDAQ	OMCL	Mon, Apr 26, 2004	15.27	15.28	15.00	15.10
678	NASDAQ	OMCL	Fri, Apr 23, 2004	14.85	15.38	14.60	14.83
677	NASDAQ	OMCL	Thu, Apr 22, 2004	14.72	15.15	14.42	14.70
676	NASDAQ	OMCL	Wed, Apr 21, 2004	13.99	14.64	13.96	14.59
675	NASDAQ	OMCL	Tue, Apr 20, 2004	14.11	14.76	14.11	14.13
674	NASDAQ	OMCL	Mon, Apr 19, 2004	14.08	14.34	13.75	14.34
673	NASDAQ	OMCL	Fri, Apr 16, 2004	14.40	14.52	13.90	14.01
672	NASDAQ	OMCL	Thu, Apr 15, 2004	14.69	14.95	14.05	14.36
671	NASDAQ	OMCL	Wed, Apr 14, 2004	14.17	14.93	13.57	14.47
670	NASDAQ	OMCL	Tue, Apr 13, 2004	13.78	13.99	13.27	13.46
669	NASDAQ	OMCL	Mon, Apr 12, 2004	14.30	14.44	13.75	13.79
668	NASDAQ	OMCL	Thu, Apr 8, 2004	14.28	14.65	13.98	14.23
667	NASDAQ	OMCL	Wed, Apr 7, 2004	15.15	15.25	13.98	14.21
666	NASDAQ	OMCL	Tue, Apr 6, 2004	14.45	15.00	12.93	14.70
665	NASDAQ	OMCL	Mon, Apr 5, 2004	20.41	20.46	19.82	20.46
664	NASDAQ	OMCL	Fri, Apr 2, 2004	20.40	20.81	20.00	20.45
663	NASDAQ	OMCL	Thu, Apr 1, 2004	19.66	20.16	18.78	20.05
662	NASDAQ	OMCL	Wed, Mar 31, 2004	20.03	20.24	19.73	19.81
661	NASDAQ	OMCL	Tue, Mar 30, 2004	21.00	21.16	19.96	20.12
660	NASDAQ	OMCL	Mon, Mar 29, 2004	20.10	21.00	20.06	20.94
659	NASDAQ	OMCL	Fri, Mar 26, 2004	19.57	20.57	19.47	20.34
658	NASDAQ	OMCL	Thu, Mar 25, 2004	19.05	19.79	19.05	19.49
657	NASDAQ	OMCL	Wed, Mar 24, 2004	19.26	19.64	18.62	19.08
656	NASDAQ	OMCL	Tue, Mar 23, 2004	19.69	20.57	18.78	19.25
655	NASDAQ	OMCL	Mon, Mar 22, 2004	20.07	20.07	19.11	19.41
654	NASDAQ	OMCL	Fri, Mar 19, 2004	20.10	20.62	19.93	20.06
653	NASDAQ	OMCL	Thu, Mar 18, 2004	20.02	20.42	19.87	19.96
652	NASDAQ	OMCL	Wed, Mar 17, 2004	19.89	20.45	19.54	20.17
651	NASDAQ	OMCL	Tue, Mar 16, 2004	20.00	20.75	18.55	20.00
650	NASDAQ	OMCL	Mon, Mar 15, 2004	21.18	21.18	19.82	19.85
649	NASDAQ	OMCL	Fri, Mar 12, 2004	20.69	21.05	19.85	21.00
648	NASDAQ	OMCL	Thu, Mar 11, 2004	19.98	21.58	19.56	20.49
647	NASDAQ	OMCL	Wed, Mar 10, 2004	21.62	21.62	19.26	20.00
646	NASDAQ	OMCL	Tue, Mar 9, 2004	21.59	21.82	21.20	21.59
645	NASDAQ	OMCL	Mon, Mar 8, 2004	23.14	23.32	20.85	21.55
644	NASDAQ	OMCL	Fri, Mar 5, 2004	22.54	23.00	22.11	22.38
643	NASDAQ	OMCL	Thu, Mar 4, 2004	21.35	22.67	21.21	22.64
642	NASDAQ	OMCL	Wed, Mar 3, 2004	21.25	21.68	20.43	21.29
641	NASDAQ	OMCL	Tue, Mar 2, 2004	22.35	22.86	21.66	21.67
640	NASDAQ	OMCL	Mon, Mar 1, 2004	22.39	22.41	21.33	21.85
639	NASDAQ	OMCL	Fri, Feb 27, 2004	20.10	20.46	19.61	20.38
638	NASDAQ	OMCL	Thu, Feb 26, 2004	19.50	19.89	19.30	19.89
637	NASDAQ	OMCL	Wed, Feb 25, 2004	19.15	19.50	18.95	19.18
636	NASDAQ	OMCL	Tue, Feb 24, 2004	18.98	19.64	18.65	19.26
635	NASDAQ	OMCL	Mon, Feb 23, 2004	18.95	19.46	18.50	19.16
634	NASDAQ	OMCL	Fri, Feb 20, 2004	19.41	20.06	18.02	19.29
633	NASDAQ	OMCL	Thu, Feb 19, 2004	19.96	20.60	19.42	19.61
632	NASDAQ	OMCL	Wed, Feb 18, 2004	19.49	19.99	19.08	19.70
631	NASDAQ	OMCL	Tue, Feb 17, 2004	20.40	20.60	19.49	19.63
630	NASDAQ	OMCL	Fri, Feb 13, 2004	21.47	21.73	20.00	20.11
629	NASDAQ	OMCL	Thu, Feb 12, 2004	21.55	21.87	21.01	21.10
628	NASDAQ	OMCL	Wed, Feb 11, 2004	20.15	21.95	20.00	21.37
627	NASDAQ	OMCL	Tue, Feb 10, 2004	19.96	20.20	19.82	19.95
626	NASDAQ	OMCL	Mon, Feb 9, 2004	19.85	20.31	19.57	19.90
625	NASDAQ	OMCL	Fri, Feb 6, 2004	19.56	20.00	18.55	19.58
624	NASDAQ	OMCL	Thu, Feb 5, 2004	20.60	20.60	18.95	19.50
623	NASDAQ	OMCL	Wed, Feb 4, 2004	20.11	20.89	19.84	20.48
622	NASDAQ	OMCL	Tue, Feb 3, 2004	19.00	20.01	18.70	19.80
621	NASDAQ	OMCL	Mon, Feb 2, 2004	19.25	19.43	17.76	19.00
620	NASDAQ	OMCL	Fri, Jan 30, 2004	18.00	18.63	17.66	18.24
619	NASDAQ	OMCL	Thu, Jan 29, 2004	18.51	18.75	17.49	18.03
618	NASDAQ	OMCL	Wed, Jan 28, 2004	19.31	19.61	17.75	18.53
617	NASDAQ	OMCL	Tue, Jan 27, 2004	19.10	19.60	18.76	19.38
616	NASDAQ	OMCL	Mon, Jan 26, 2004	18.12	19.40	17.15	18.90
615	NASDAQ	OMCL	Fri, Jan 23, 2004	18.20	18.53	17.51	18.35
614	NASDAQ	OMCL	Thu, Jan 22, 2004	17.42	18.74	17.34	18.05
613	NASDAQ	OMCL	Wed, Jan 21, 2004	16.70	17.36	16.36	17.20
612	NASDAQ	OMCL	Tue, Jan 20, 2004	17.83	17.85	16.43	17.00
611	NASDAQ	OMCL	Fri, Jan 16, 2004	18.36	18.50	17.85	17.85
610	NASDAQ	OMCL	Thu, Jan 15, 2004	18.65	18.80	18.04	18.43
609	NASDAQ	OMCL	Wed, Jan 14, 2004	19.14	19.29	17.69	18.89
608	NASDAQ	OMCL	Tue, Jan 13, 2004	19.32	19.49	18.58	19.02
607	NASDAQ	OMCL	Mon, Jan 12, 2004	18.25	19.69	18.25	19.45
606	NASDAQ	OMCL	Fri, Jan 9, 2004	18.39	18.50	17.50	18.25
605	NASDAQ	OMCL	Thu, Jan 8, 2004	16.91	18.48	16.86	18.44
604	NASDAQ	OMCL	Wed, Jan 7, 2004	16.94	17.14	16.39	16.69
603	NASDAQ	OMCL	Tue, Jan 6, 2004	17.57	17.58	16.40	17.15
602	NASDAQ	OMCL	Mon, Jan 5, 2004	16.43	18.12	16.35	17.75
601	NASDAQ	OMCL	Fri, Jan 2, 2004	16.17	16.36	16.00	16.35
600	NASDAQ	OMCL	Wed, Dec 31, 2003	16.20	16.41	16.01	16.20
599	NASDAQ	OMCL	Tue, Dec 30, 2003	16.01	16.15	15.95	16.15
598	NASDAQ	OMCL	Mon, Dec 29, 2003	15.84	16.26	15.61	16.15
597	NASDAQ	OMCL	Fri, Dec 26, 2003	15.60	15.90	15.45	15.76
596	NASDAQ	OMCL	Wed, Dec 24, 2003	15.86	16.05	15.84	16.00
595	NASDAQ	OMCL	Tue, Dec 23, 2003	15.90	16.13	15.30	15.91
594	NASDAQ	OMCL	Mon, Dec 22, 2003	16.60	16.72	15.12	16.00
593	NASDAQ	OMCL	Fri, Dec 19, 2003	17.15	17.15	16.16	16.60
592	NASDAQ	OMCL	Thu, Dec 18, 2003	15.56	17.49	15.55	17.08
591	NASDAQ	OMCL	Wed, Dec 17, 2003	15.65	16.17	15.50	16.06
590	NASDAQ	OMCL	Tue, Dec 16, 2003	15.83	15.83	14.50	15.70
589	NASDAQ	OMCL	Mon, Dec 15, 2003	16.34	16.99	15.77	15.81
588	NASDAQ	OMCL	Fri, Dec 12, 2003	15.63	16.05	15.25	16.05
587	NASDAQ	OMCL	Thu, Dec 11, 2003	16.00	16.16	15.70	15.78
586	NASDAQ	OMCL	Wed, Dec 10, 2003	15.85	16.44	15.85	16.15
585	NASDAQ	OMCL	Tue, Dec 9, 2003	16.24	16.25	15.50	15.88
584	NASDAQ	OMCL	Mon, Dec 8, 2003	15.79	16.24	15.44	16.14
583	NASDAQ	OMCL	Fri, Dec 5, 2003	14.83	16.20	14.74	15.75
582	NASDAQ	OMCL	Thu, Dec 4, 2003	13.50	15.11	13.23	15.01
581	NASDAQ	OMCL	Wed, Dec 3, 2003	13.04	13.43	13.00	13.16
580	NASDAQ	OMCL	Tue, Dec 2, 2003	13.30	13.45	12.91	13.09
579	NASDAQ	OMCL	Mon, Dec 1, 2003	12.90	13.50	12.32	13.37
578	NASDAQ	OMCL	Fri, Nov 28, 2003	12.95	13.57	12.95	13.14
577	NASDAQ	OMCL	Wed, Nov 26, 2003	13.38	13.47	12.87	13.11
576	NASDAQ	OMCL	Tue, Nov 25, 2003	13.35	13.85	13.16	13.22
575	NASDAQ	OMCL	Mon, Nov 24, 2003	13.00	13.77	13.00	13.35
574	NASDAQ	OMCL	Fri, Nov 21, 2003	13.15	13.25	12.85	13.00
573	NASDAQ	OMCL	Thu, Nov 20, 2003	13.01	13.60	13.01	13.15
572	NASDAQ	OMCL	Wed, Nov 19, 2003	13.25	13.38	12.80	13.28
571	NASDAQ	OMCL	Tue, Nov 18, 2003	12.46	13.35	12.46	13.20
570	NASDAQ	OMCL	Mon, Nov 17, 2003	13.37	13.37	12.01	12.51
569	NASDAQ	OMCL	Fri, Nov 14, 2003	14.10	14.27	13.41	13.41
568	NASDAQ	OMCL	Thu, Nov 13, 2003	13.35	14.45	13.35	14.10
567	NASDAQ	OMCL	Wed, Nov 12, 2003	13.50	13.55	13.35	13.50
566	NASDAQ	OMCL	Tue, Nov 11, 2003	13.50	13.52	13.10	13.49
565	NASDAQ	OMCL	Mon, Nov 10, 2003	14.40	14.60	13.50	13.58
564	NASDAQ	OMCL	Fri, Nov 7, 2003	14.58	14.70	14.28	14.50
563	NASDAQ	OMCL	Thu, Nov 6, 2003	14.85	15.00	14.06	14.68
562	NASDAQ	OMCL	Wed, Nov 5, 2003	15.12	15.12	14.70	14.80
561	NASDAQ	OMCL	Tue, Nov 4, 2003	14.55	15.05	14.40	14.96
560	NASDAQ	OMCL	Mon, Nov 3, 2003	13.98	14.75	13.96	14.72
559	NASDAQ	OMCL	Fri, Oct 31, 2003	14.60	14.60	13.80	14.23
558	NASDAQ	OMCL	Thu, Oct 30, 2003	14.70	14.77	14.25	14.45
557	NASDAQ	OMCL	Wed, Oct 29, 2003	13.85	14.75	13.85	14.63
556	NASDAQ	OMCL	Tue, Oct 28, 2003	12.86	13.96	12.86	13.89
555	NASDAQ	OMCL	Mon, Oct 27, 2003	13.40	14.22	12.49	12.90
554	NASDAQ	OMCL	Fri, Oct 24, 2003	13.74	13.75	13.35	13.47
553	NASDAQ	OMCL	Thu, Oct 23, 2003	14.00	14.10	12.96	13.69
552	NASDAQ	OMCL	Wed, Oct 22, 2003	14.79	14.90	13.95	14.09
551	NASDAQ	OMCL	Tue, Oct 21, 2003	14.90	14.90	14.25	14.85
550	NASDAQ	OMCL	Mon, Oct 20, 2003	16.42	16.50	14.64	14.83
549	NASDAQ	OMCL	Fri, Oct 17, 2003	14.76	16.88	12.79	16.41
548	NASDAQ	OMCL	Thu, Oct 16, 2003	15.94	16.04	15.50	15.80
547	NASDAQ	OMCL	Wed, Oct 15, 2003	16.26	16.50	15.32	15.99
546	NASDAQ	OMCL	Tue, Oct 14, 2003	16.29	16.49	16.10	16.42
545	NASDAQ	OMCL	Mon, Oct 13, 2003	16.18	16.40	15.68	16.23
544	NASDAQ	OMCL	Fri, Oct 10, 2003	16.00	16.40	16.00	16.32
543	NASDAQ	OMCL	Thu, Oct 9, 2003	15.93	16.39	15.93	16.25
542	NASDAQ	OMCL	Wed, Oct 8, 2003	15.68	16.14	15.51	16.09
541	NASDAQ	OMCL	Tue, Oct 7, 2003	15.80	16.04	15.18	15.68
540	NASDAQ	OMCL	Mon, Oct 6, 2003	16.30	16.50	14.55	16.23
539	NASDAQ	OMCL	Fri, Oct 3, 2003	16.55	17.50	16.03	16.40
538	NASDAQ	OMCL	Thu, Oct 2, 2003	15.88	16.61	15.88	16.50
537	NASDAQ	OMCL	Wed, Oct 1, 2003	16.25	16.30	15.30	15.89
536	NASDAQ	OMCL	Tue, Sep 30, 2003	16.15	16.37	15.50	16.26
535	NASDAQ	OMCL	Mon, Sep 29, 2003	16.10	16.35	15.95	15.95
534	NASDAQ	OMCL	Fri, Sep 26, 2003	15.75	16.10	15.75	16.01
533	NASDAQ	OMCL	Thu, Sep 25, 2003	15.72	15.98	15.41	15.71
532	NASDAQ	OMCL	Wed, Sep 24, 2003	16.10	16.10	15.25	15.90
531	NASDAQ	OMCL	Tue, Sep 23, 2003	15.64	16.04	15.64	16.02
530	NASDAQ	OMCL	Mon, Sep 22, 2003	15.85	16.20	15.05	15.96
529	NASDAQ	OMCL	Fri, Sep 19, 2003	15.73	15.92	15.00	15.84
528	NASDAQ	OMCL	Thu, Sep 18, 2003	16.37	16.37	15.00	15.43
527	NASDAQ	OMCL	Wed, Sep 17, 2003	16.27	16.74	16.05	16.50
526	NASDAQ	OMCL	Tue, Sep 16, 2003	15.03	16.16	14.94	16.16
525	NASDAQ	OMCL	Mon, Sep 15, 2003	14.11	15.16	14.11	15.07
524	NASDAQ	OMCL	Fri, Sep 12, 2003	14.51	14.68	13.81	14.63
523	NASDAQ	OMCL	Thu, Sep 11, 2003	14.25	14.45	13.60	14.45
522	NASDAQ	OMCL	Wed, Sep 10, 2003	14.18	14.85	14.15	14.30
521	NASDAQ	OMCL	Tue, Sep 9, 2003	14.50	14.70	14.15	14.23
520	NASDAQ	OMCL	Mon, Sep 8, 2003	14.05	14.45	13.75	14.45
519	NASDAQ	OMCL	Fri, Sep 5, 2003	13.24	14.72	13.08	13.81
518	NASDAQ	OMCL	Thu, Sep 4, 2003	13.00	13.25	12.71	13.25
517	NASDAQ	OMCL	Wed, Sep 3, 2003	13.14	13.43	12.50	13.10
516	NASDAQ	OMCL	Tue, Sep 2, 2003	12.60	13.13	11.96	13.13
515	NASDAQ	OMCL	Fri, Aug 29, 2003	12.93	13.02	12.60	12.85
514	NASDAQ	OMCL	Thu, Aug 28, 2003	13.00	13.13	12.78	12.89
513	NASDAQ	OMCL	Wed, Aug 27, 2003	12.87	13.00	12.79	13.00
512	NASDAQ	OMCL	Tue, Aug 26, 2003	13.00	13.00	11.85	12.82
511	NASDAQ	OMCL	Mon, Aug 25, 2003	13.15	13.20	12.95	13.00
510	NASDAQ	OMCL	Fri, Aug 22, 2003	13.25	13.50	12.81	13.16
509	NASDAQ	OMCL	Thu, Aug 21, 2003	12.75	13.25	12.55	13.22
508	NASDAQ	OMCL	Wed, Aug 20, 2003	12.99	12.99	12.53	12.86
507	NASDAQ	OMCL	Tue, Aug 19, 2003	12.60	12.99	12.50	12.99
506	NASDAQ	OMCL	Mon, Aug 18, 2003	12.22	12.60	12.20	12.41
505	NASDAQ	OMCL	Fri, Aug 15, 2003	12.25	12.50	12.25	12.50
504	NASDAQ	OMCL	Thu, Aug 14, 2003	11.76	12.25	11.76	12.25
503	NASDAQ	OMCL	Wed, Aug 13, 2003	11.78	12.10	11.76	12.00
502	NASDAQ	OMCL	Tue, Aug 12, 2003	11.90	12.00	11.71	12.00
501	NASDAQ	OMCL	Mon, Aug 11, 2003	11.53	12.04	11.36	11.89
500	NASDAQ	OMCL	Fri, Aug 8, 2003	11.77	12.04	11.39	11.76
499	NASDAQ	OMCL	Thu, Aug 7, 2003	12.45	12.64	11.52	11.83
498	NASDAQ	OMCL	Wed, Aug 6, 2003	13.00	13.00	12.46	12.46
497	NASDAQ	OMCL	Tue, Aug 5, 2003	12.15	13.53	11.95	12.95
496	NASDAQ	OMCL	Mon, Aug 4, 2003	12.34	12.50	11.66	11.99
495	NASDAQ	OMCL	Fri, Aug 1, 2003	12.14	12.55	12.12	12.51
494	NASDAQ	OMCL	Thu, Jul 31, 2003	11.54	12.17	11.54	12.12
493	NASDAQ	OMCL	Wed, Jul 30, 2003	11.75	12.05	11.19	11.42
492	NASDAQ	OMCL	Tue, Jul 29, 2003	12.10	12.23	11.65	11.70
491	NASDAQ	OMCL	Mon, Jul 28, 2003	11.90	12.26	11.74	12.10
490	NASDAQ	OMCL	Fri, Jul 25, 2003	12.00	12.20	11.60	11.72
489	NASDAQ	OMCL	Thu, Jul 24, 2003	12.15	12.41	11.79	11.93
488	NASDAQ	OMCL	Wed, Jul 23, 2003	12.20	12.49	11.57	12.19
487	NASDAQ	OMCL	Tue, Jul 22, 2003	12.59	12.80	11.95	12.44
486	NASDAQ	OMCL	Mon, Jul 21, 2003	12.00	13.07	11.91	12.80
485	NASDAQ	OMCL	Fri, Jul 18, 2003	9.60	12.55	9.60	11.91
484	NASDAQ	OMCL	Thu, Jul 17, 2003	9.10	9.74	8.95	9.06
483	NASDAQ	OMCL	Wed, Jul 16, 2003	8.86	9.10	8.75	9.05
482	NASDAQ	OMCL	Tue, Jul 15, 2003	9.25	9.30	8.87	9.03
481	NASDAQ	OMCL	Mon, Jul 14, 2003	9.30	9.83	9.10	9.10
480	NASDAQ	OMCL	Fri, Jul 11, 2003	9.33	9.70	9.31	9.55
479	NASDAQ	OMCL	Thu, Jul 10, 2003	9.74	9.85	8.60	9.60
478	NASDAQ	OMCL	Wed, Jul 9, 2003	9.99	10.00	9.62	9.74
477	NASDAQ	OMCL	Tue, Jul 8, 2003	10.54	10.60	9.93	9.96
476	NASDAQ	OMCL	Mon, Jul 7, 2003	10.18	10.75	10.13	10.49
475	NASDAQ	OMCL	Thu, Jul 3, 2003	10.28	10.39	10.17	10.27
474	NASDAQ	OMCL	Wed, Jul 2, 2003	10.00	10.29	9.96	10.29
473	NASDAQ	OMCL	Tue, Jul 1, 2003	10.09	10.23	9.38	10.00
472	NASDAQ	OMCL	Mon, Jun 30, 2003	9.65	10.26	9.65	10.05
471	NASDAQ	OMCL	Fri, Jun 27, 2003	9.90	10.49	9.83	10.04
470	NASDAQ	OMCL	Thu, Jun 26, 2003	9.50	10.08	9.26	10.07
469	NASDAQ	OMCL	Wed, Jun 25, 2003	9.50	9.50	9.23	9.40
468	NASDAQ	OMCL	Tue, Jun 24, 2003	9.20	9.58	9.05	9.40
467	NASDAQ	OMCL	Mon, Jun 23, 2003	9.45	9.45	8.83	9.10
466	NASDAQ	OMCL	Fri, Jun 20, 2003	9.39	9.50	9.08	9.36
465	NASDAQ	OMCL	Thu, Jun 19, 2003	9.12	9.40	8.53	9.34
464	NASDAQ	OMCL	Wed, Jun 18, 2003	9.68	9.68	8.90	9.31
463	NASDAQ	OMCL	Tue, Jun 17, 2003	7.99	10.16	7.99	9.39
462	NASDAQ	OMCL	Mon, Jun 16, 2003	8.13	8.15	7.71	7.99
461	NASDAQ	OMCL	Fri, Jun 13, 2003	7.97	8.19	7.82	8.05
460	NASDAQ	OMCL	Thu, Jun 12, 2003	7.65	8.00	7.51	7.78
459	NASDAQ	OMCL	Wed, Jun 11, 2003	7.30	7.83	7.20	7.62
458	NASDAQ	OMCL	Tue, Jun 10, 2003	6.86	7.50	6.70	7.44
457	NASDAQ	OMCL	Mon, Jun 9, 2003	7.61	7.62	7.28	7.42
456	NASDAQ	OMCL	Fri, Jun 6, 2003	8.00	8.48	7.38	7.70
455	NASDAQ	OMCL	Thu, Jun 5, 2003	7.10	8.06	7.00	8.05
454	NASDAQ	OMCL	Wed, Jun 4, 2003	7.07	7.10	6.70	7.10
453	NASDAQ	OMCL	Tue, Jun 3, 2003	6.96	7.09	6.90	7.05
452	NASDAQ	OMCL	Mon, Jun 2, 2003	7.09	7.20	6.96	7.04
451	NASDAQ	OMCL	Fri, May 30, 2003	7.00	7.07	6.90	7.04
450	NASDAQ	OMCL	Thu, May 29, 2003	7.04	7.04	6.86	7.00
449	NASDAQ	OMCL	Wed, May 28, 2003	7.00	7.05	6.80	7.00
448	NASDAQ	OMCL	Tue, May 27, 2003	7.02	7.15	6.82	7.00
447	NASDAQ	OMCL	Fri, May 23, 2003	6.93	7.20	6.93	6.99
446	NASDAQ	OMCL	Thu, May 22, 2003	6.92	7.20	6.56	6.98
445	NASDAQ	OMCL	Wed, May 21, 2003	7.10	7.25	6.93	6.93
444	NASDAQ	OMCL	Tue, May 20, 2003	7.07	7.10	6.60	7.00
443	NASDAQ	OMCL	Mon, May 19, 2003	7.45	7.49	6.91	7.21
442	NASDAQ	OMCL	Fri, May 16, 2003	7.04	7.45	7.04	7.40
441	NASDAQ	OMCL	Thu, May 15, 2003	6.87	7.36	6.87	7.21
440	NASDAQ	OMCL	Wed, May 14, 2003	6.93	6.97	6.72	6.81
439	NASDAQ	OMCL	Tue, May 13, 2003	6.87	7.00	6.50	6.97
438	NASDAQ	OMCL	Mon, May 12, 2003	7.23	7.23	6.60	6.90
437	NASDAQ	OMCL	Fri, May 9, 2003	6.99	6.99	6.65	6.86
436	NASDAQ	OMCL	Thu, May 8, 2003	6.53	7.08	6.51	6.87
435	NASDAQ	OMCL	Wed, May 7, 2003	6.90	6.90	6.49	6.79
434	NASDAQ	OMCL	Tue, May 6, 2003	6.40	7.14	6.39	6.86
433	NASDAQ	OMCL	Mon, May 5, 2003	6.00	6.46	5.91	6.39
432	NASDAQ	OMCL	Fri, May 2, 2003	5.69	6.03	5.65	6.00
431	NASDAQ	OMCL	Thu, May 1, 2003	5.75	5.99	5.30	5.64
430	NASDAQ	OMCL	Wed, Apr 30, 2003	5.20	6.00	5.00	5.91
429	NASDAQ	OMCL	Tue, Apr 29, 2003	5.24	5.24	5.15	5.19
428	NASDAQ	OMCL	Mon, Apr 28, 2003	5.20	5.50	4.42	5.23
427	NASDAQ	OMCL	Fri, Apr 25, 2003	5.36	5.36	5.00	5.21
426	NASDAQ	OMCL	Thu, Apr 24, 2003	5.44	5.50	5.06	5.08
425	NASDAQ	OMCL	Wed, Apr 23, 2003	5.55	5.56	5.07	5.53
424	NASDAQ	OMCL	Tue, Apr 22, 2003	5.35	5.75	5.25	5.63
423	NASDAQ	OMCL	Mon, Apr 21, 2003	5.30	5.45	5.15	5.32
422	NASDAQ	OMCL	Thu, Apr 17, 2003	5.15	5.25	4.79	5.20
421	NASDAQ	OMCL	Wed, Apr 16, 2003	5.11	5.12	4.60	4.98
420	NASDAQ	OMCL	Tue, Apr 15, 2003	5.25	5.25	4.93	5.10
419	NASDAQ	OMCL	Mon, Apr 14, 2003	5.28	5.34	5.25	5.25
418	NASDAQ	OMCL	Fri, Apr 11, 2003	4.90	5.31	4.75	5.25
417	NASDAQ	OMCL	Thu, Apr 10, 2003	4.67	4.99	4.57	4.97
416	NASDAQ	OMCL	Wed, Apr 9, 2003	4.48	4.70	4.43	4.68
415	NASDAQ	OMCL	Tue, Apr 8, 2003	4.00	4.50	4.00	4.42
414	NASDAQ	OMCL	Mon, Apr 7, 2003	4.00	4.25	3.94	4.20
413	NASDAQ	OMCL	Fri, Apr 4, 2003	3.41	4.01	3.40	3.90
412	NASDAQ	OMCL	Thu, Apr 3, 2003	3.34	3.40	3.07	3.35
411	NASDAQ	OMCL	Wed, Apr 2, 2003	3.50	3.55	3.29	3.29
410	NASDAQ	OMCL	Tue, Apr 1, 2003	3.27	3.45	3.26	3.30
409	NASDAQ	OMCL	Mon, Mar 31, 2003	3.01	3.40	3.01	3.31
408	NASDAQ	OMCL	Fri, Mar 28, 2003	2.81	3.06	2.75	3.00
407	NASDAQ	OMCL	Thu, Mar 27, 2003	3.05	3.10	2.84	2.89
406	NASDAQ	OMCL	Wed, Mar 26, 2003	2.96	2.97	2.91	2.96
405	NASDAQ	OMCL	Tue, Mar 25, 2003	3.16	3.16	2.95	2.95
404	NASDAQ	OMCL	Mon, Mar 24, 2003	3.13	3.18	2.92	2.95
403	NASDAQ	OMCL	Fri, Mar 21, 2003	3.11	3.17	2.95	3.05
402	NASDAQ	OMCL	Thu, Mar 20, 2003	2.90	3.00	2.86	2.91
401	NASDAQ	OMCL	Wed, Mar 19, 2003	3.00	3.06	2.81	2.91
400	NASDAQ	OMCL	Tue, Mar 18, 2003	2.99	3.11	2.91	3.00
399	NASDAQ	OMCL	Mon, Mar 17, 2003	2.99	3.01	2.82	2.99
398	NASDAQ	OMCL	Fri, Mar 14, 2003	2.85	2.95	2.85	2.91
397	NASDAQ	OMCL	Thu, Mar 13, 2003	2.65	2.84	2.62	2.82
396	NASDAQ	OMCL	Wed, Mar 12, 2003	2.48	2.64	2.47	2.64
395	NASDAQ	OMCL	Tue, Mar 11, 2003	2.60	2.65	2.48	2.48
394	NASDAQ	OMCL	Mon, Mar 10, 2003	2.84	2.84	2.60	2.60
393	NASDAQ	OMCL	Fri, Mar 7, 2003	2.84	2.84	2.65	2.70
392	NASDAQ	OMCL	Thu, Mar 6, 2003	2.84	2.84	2.65	2.84
391	NASDAQ	OMCL	Wed, Mar 5, 2003	2.94	2.94	2.61	2.80
390	NASDAQ	OMCL	Tue, Mar 4, 2003	2.86	2.95	2.80	2.91
389	NASDAQ	OMCL	Mon, Mar 3, 2003	2.94	2.96	2.83	2.89
388	NASDAQ	OMCL	Fri, Feb 28, 2003	3.05	3.05	2.79	3.00
387	NASDAQ	OMCL	Thu, Feb 27, 2003	2.93	3.05	2.92	3.05
386	NASDAQ	OMCL	Wed, Feb 26, 2003	2.85	3.00	2.85	3.00
385	NASDAQ	OMCL	Tue, Feb 25, 2003	2.93	2.95	2.81	2.95
384	NASDAQ	OMCL	Mon, Feb 24, 2003	2.90	3.15	2.90	3.00
383	NASDAQ	OMCL	Fri, Feb 21, 2003	3.03	3.05	2.90	2.94
382	NASDAQ	OMCL	Thu, Feb 20, 2003	3.01	3.06	2.98	3.05
381	NASDAQ	OMCL	Wed, Feb 19, 2003	3.14	3.25	3.01	3.09
380	NASDAQ	OMCL	Tue, Feb 18, 2003	3.06	3.35	3.05	3.31
379	NASDAQ	OMCL	Fri, Feb 14, 2003	2.75	3.06	2.75	3.01
378	NASDAQ	OMCL	Thu, Feb 13, 2003	2.70	2.80	2.70	2.80
377	NASDAQ	OMCL	Wed, Feb 12, 2003	2.80	2.80	2.65	2.75
376	NASDAQ	OMCL	Tue, Feb 11, 2003	2.72	2.79	2.60	2.79
375	NASDAQ	OMCL	Mon, Feb 10, 2003	2.50	2.73	2.50	2.73
374	NASDAQ	OMCL	Fri, Feb 7, 2003	2.45	2.74	2.41	2.60
373	NASDAQ	OMCL	Thu, Feb 6, 2003	2.59	2.80	2.50	2.70
372	NASDAQ	OMCL	Wed, Feb 5, 2003	2.55	2.65	2.45	2.47
371	NASDAQ	OMCL	Tue, Feb 4, 2003	2.50	2.55	2.50	2.55
370	NASDAQ	OMCL	Mon, Feb 3, 2003	2.50	2.55	2.50	2.53
369	NASDAQ	OMCL	Fri, Jan 31, 2003	2.55	2.70	2.50	2.52
368	NASDAQ	OMCL	Thu, Jan 30, 2003	2.85	2.85	2.57	2.60
367	NASDAQ	OMCL	Wed, Jan 29, 2003	2.52	2.60	2.51	2.59
366	NASDAQ	OMCL	Tue, Jan 28, 2003	3.00	3.00	2.48	2.52
365	NASDAQ	OMCL	Mon, Jan 27, 2003	2.85	3.00	2.74	2.79
364	NASDAQ	OMCL	Fri, Jan 24, 2003	2.93	3.00	2.79	3.00
363	NASDAQ	OMCL	Thu, Jan 23, 2003	3.00	3.20	2.81	2.94
362	NASDAQ	OMCL	Wed, Jan 22, 2003	2.90	3.05	2.87	2.92
361	NASDAQ	OMCL	Tue, Jan 21, 2003	2.84	2.85	2.82	2.85
360	NASDAQ	OMCL	Fri, Jan 17, 2003	2.84	2.88	2.80	2.83
359	NASDAQ	OMCL	Thu, Jan 16, 2003	2.86	2.92	2.80	2.83
358	NASDAQ	OMCL	Wed, Jan 15, 2003	2.95	2.95	2.85	2.85
357	NASDAQ	OMCL	Tue, Jan 14, 2003	3.01	3.01	2.80	2.94
356	NASDAQ	OMCL	Mon, Jan 13, 2003	3.02	3.02	2.91	2.95
355	NASDAQ	OMCL	Fri, Jan 10, 2003	2.96	2.96	2.90	2.92
354	NASDAQ	OMCL	Thu, Jan 9, 2003	3.10	3.11	2.66	3.01
353	NASDAQ	OMCL	Wed, Jan 8, 2003	2.96	3.10	2.76	2.84
352	NASDAQ	OMCL	Tue, Jan 7, 2003	2.94	3.00	2.81	2.91
351	NASDAQ	OMCL	Mon, Jan 6, 2003	2.80	2.95	2.80	2.94
350	NASDAQ	OMCL	Fri, Jan 3, 2003	2.92	3.00	2.70	2.76
349	NASDAQ	OMCL	Thu, Jan 2, 2003	2.73	3.00	2.65	3.00
348	NASDAQ	OMCL	Tue, Dec 31, 2002	2.86	3.00	2.62	2.65
347	NASDAQ	OMCL	Mon, Dec 30, 2002	3.11	3.13	2.86	2.93
346	NASDAQ	OMCL	Fri, Dec 27, 2002	3.00	3.15	3.00	3.10
345	NASDAQ	OMCL	Thu, Dec 26, 2002	3.00	3.15	3.00	3.10
344	NASDAQ	OMCL	Tue, Dec 24, 2002	3.25	3.25	2.95	2.95
343	NASDAQ	OMCL	Mon, Dec 23, 2002	2.96	3.20	2.95	3.18
342	NASDAQ	OMCL	Fri, Dec 20, 2002	3.15	3.15	2.95	3.03
341	NASDAQ	OMCL	Thu, Dec 19, 2002	3.13	3.15	3.05	3.15
340	NASDAQ	OMCL	Wed, Dec 18, 2002	3.25	3.25	3.03	3.10
339	NASDAQ	OMCL	Tue, Dec 17, 2002	3.24	3.24	3.04	3.21
338	NASDAQ	OMCL	Mon, Dec 16, 2002	3.30	3.32	3.18	3.20
337	NASDAQ	OMCL	Fri, Dec 13, 2002	3.38	3.38	3.25	3.30
336	NASDAQ	OMCL	Thu, Dec 12, 2002	3.23	3.33	3.11	3.33
335	NASDAQ	OMCL	Wed, Dec 11, 2002	3.01	3.23	3.01	3.09
334	NASDAQ	OMCL	Tue, Dec 10, 2002	3.01	3.17	3.00	3.00
333	NASDAQ	OMCL	Mon, Dec 9, 2002	3.44	3.44	2.95	2.96
332	NASDAQ	OMCL	Fri, Dec 6, 2002	3.30	3.49	3.17	3.40
331	NASDAQ	OMCL	Thu, Dec 5, 2002	2.97	3.50	2.97	3.19
330	NASDAQ	OMCL	Wed, Dec 4, 2002	3.36	3.36	3.00	3.01
329	NASDAQ	OMCL	Tue, Dec 3, 2002	3.41	3.51	3.35	3.35
328	NASDAQ	OMCL	Mon, Dec 2, 2002	3.21	3.61	3.20	3.36
327	NASDAQ	OMCL	Fri, Nov 29, 2002	3.42	3.42	3.09	3.20
326	NASDAQ	OMCL	Wed, Nov 27, 2002	3.76	3.78	3.11	3.29
325	NASDAQ	OMCL	Tue, Nov 26, 2002	3.62	3.85	3.57	3.78
324	NASDAQ	OMCL	Mon, Nov 25, 2002	3.04	3.72	3.00	3.60
323	NASDAQ	OMCL	Fri, Nov 22, 2002	3.00	3.09	2.91	3.00
322	NASDAQ	OMCL	Thu, Nov 21, 2002	3.15	3.15	2.92	3.06
321	NASDAQ	OMCL	Wed, Nov 20, 2002	3.00	3.15	2.78	3.00
320	NASDAQ	OMCL	Tue, Nov 19, 2002	2.80	3.19	2.65	2.82
319	NASDAQ	OMCL	Mon, Nov 18, 2002	2.53	2.75	2.40	2.64
318	NASDAQ	OMCL	Fri, Nov 15, 2002	2.52	2.55	2.29	2.29
317	NASDAQ	OMCL	Thu, Nov 14, 2002	2.72	2.80	2.40	2.50
316	NASDAQ	OMCL	Wed, Nov 13, 2002	2.53	2.64	2.41	2.47
315	NASDAQ	OMCL	Tue, Nov 12, 2002	2.08	2.74	2.08	2.55
314	NASDAQ	OMCL	Mon, Nov 11, 2002	2.12	2.30	2.12	2.16
313	NASDAQ	OMCL	Fri, Nov 8, 2002	2.23	2.25	2.10	2.25
312	NASDAQ	OMCL	Thu, Nov 7, 2002	2.40	2.50	2.25	2.25
311	NASDAQ	OMCL	Wed, Nov 6, 2002	2.80	2.80	2.35	2.60
310	NASDAQ	OMCL	Tue, Nov 5, 2002	2.90	2.90	2.30	2.75
309	NASDAQ	OMCL	Mon, Nov 4, 2002	2.55	3.05	2.35	2.79
308	NASDAQ	OMCL	Fri, Nov 1, 2002	3.03	3.09	2.50	2.60
307	NASDAQ	OMCL	Thu, Oct 31, 2002	2.99	3.54	2.95	3.00
306	NASDAQ	OMCL	Wed, Oct 30, 2002	2.39	3.09	2.24	2.99
305	NASDAQ	OMCL	Tue, Oct 29, 2002	2.12	2.49	1.92	2.49
304	NASDAQ	OMCL	Mon, Oct 28, 2002	1.86	2.25	1.82	1.89
303	NASDAQ	OMCL	Fri, Oct 25, 2002	1.80	1.90	1.44	1.85
302	NASDAQ	OMCL	Thu, Oct 24, 2002	1.83	1.90	1.70	1.80
301	NASDAQ	OMCL	Wed, Oct 23, 2002	1.82	1.90	1.65	1.82
300	NASDAQ	OMCL	Tue, Oct 22, 2002	1.77	1.85	1.67	1.69
299	NASDAQ	OMCL	Mon, Oct 21, 2002	1.65	1.75	1.55	1.75
298	NASDAQ	OMCL	Fri, Oct 18, 2002	1.65	1.65	1.50	1.64
297	NASDAQ	OMCL	Thu, Oct 17, 2002	1.41	1.60	1.29	1.60
296	NASDAQ	OMCL	Wed, Oct 16, 2002	1.55	1.60	1.30	1.40
295	NASDAQ	OMCL	Tue, Oct 15, 2002	1.67	1.79	1.50	1.55
294	NASDAQ	OMCL	Mon, Oct 14, 2002	1.80	1.84	1.64	1.74
293	NASDAQ	OMCL	Fri, Oct 11, 2002	1.90	1.99	1.80	1.80
292	NASDAQ	OMCL	Thu, Oct 10, 2002	1.79	1.91	1.75	1.90
291	NASDAQ	OMCL	Wed, Oct 9, 2002	1.75	1.99	1.50	1.74
290	NASDAQ	OMCL	Tue, Oct 8, 2002	2.73	2.75	1.38	1.40
289	NASDAQ	OMCL	Mon, Oct 7, 2002	4.58	4.58	2.49	2.65
288	NASDAQ	OMCL	Fri, Oct 4, 2002	5.04	5.05	4.64	4.81
287	NASDAQ	OMCL	Thu, Oct 3, 2002	5.20	5.20	4.94	5.19
286	NASDAQ	OMCL	Wed, Oct 2, 2002	5.49	5.49	5.04	5.14
285	NASDAQ	OMCL	Tue, Oct 1, 2002	5.83	5.90	5.29	5.36
284	NASDAQ	OMCL	Mon, Sep 30, 2002	6.00	6.01	5.60	5.84
283	NASDAQ	OMCL	Fri, Sep 27, 2002	5.89	6.07	5.75	6.00
282	NASDAQ	OMCL	Thu, Sep 26, 2002	6.05	6.13	5.86	5.90
281	NASDAQ	OMCL	Wed, Sep 25, 2002	5.87	6.12	5.80	6.05
280	NASDAQ	OMCL	Tue, Sep 24, 2002	5.62	5.93	5.55	5.85
279	NASDAQ	OMCL	Mon, Sep 23, 2002	5.89	5.95	5.71	5.85
278	NASDAQ	OMCL	Fri, Sep 20, 2002	5.80	6.01	5.80	5.95
277	NASDAQ	OMCL	Thu, Sep 19, 2002	6.05	6.05	5.64	5.75
276	NASDAQ	OMCL	Wed, Sep 18, 2002	6.08	6.10	6.00	6.00
275	NASDAQ	OMCL	Tue, Sep 17, 2002	6.15	6.15	5.95	6.04
274	NASDAQ	OMCL	Mon, Sep 16, 2002	6.20	6.25	6.00	6.03
273	NASDAQ	OMCL	Fri, Sep 13, 2002	6.10	6.25	6.00	6.17
272	NASDAQ	OMCL	Thu, Sep 12, 2002	6.30	6.30	6.05	6.05
271	NASDAQ	OMCL	Wed, Sep 11, 2002	6.19	6.25	6.08	6.15
270	NASDAQ	OMCL	Tue, Sep 10, 2002	6.30	6.32	6.07	6.16
269	NASDAQ	OMCL	Mon, Sep 9, 2002	6.60	6.66	6.10	6.25
268	NASDAQ	OMCL	Fri, Sep 6, 2002	6.38	6.84	6.35	6.60
267	NASDAQ	OMCL	Thu, Sep 5, 2002	6.12	6.35	6.10	6.24
266	NASDAQ	OMCL	Wed, Sep 4, 2002	6.00	6.15	6.00	6.10
265	NASDAQ	OMCL	Tue, Sep 3, 2002	6.15	6.25	5.90	5.90
264	NASDAQ	OMCL	Fri, Aug 30, 2002	6.24	6.34	6.05	6.20
263	NASDAQ	OMCL	Thu, Aug 29, 2002	5.95	6.25	5.75	6.25
262	NASDAQ	OMCL	Wed, Aug 28, 2002	6.00	6.10	5.92	6.05
261	NASDAQ	OMCL	Tue, Aug 27, 2002	6.08	6.15	5.95	6.00
260	NASDAQ	OMCL	Mon, Aug 26, 2002	5.99	6.09	5.99	6.09
259	NASDAQ	OMCL	Fri, Aug 23, 2002	6.01	6.08	5.82	5.99
258	NASDAQ	OMCL	Thu, Aug 22, 2002	6.00	6.08	6.00	6.08
257	NASDAQ	OMCL	Wed, Aug 21, 2002	6.01	6.08	6.01	6.08
256	NASDAQ	OMCL	Tue, Aug 20, 2002	6.08	6.10	6.01	6.01
255	NASDAQ	OMCL	Mon, Aug 19, 2002	6.10	6.15	6.07	6.12
254	NASDAQ	OMCL	Fri, Aug 16, 2002	6.01	6.15	5.90	6.06
253	NASDAQ	OMCL	Thu, Aug 15, 2002	6.25	6.25	6.00	6.00
252	NASDAQ	OMCL	Wed, Aug 14, 2002	6.00	6.20	6.00	6.20
251	NASDAQ	OMCL	Tue, Aug 13, 2002	6.17	6.17	6.00	6.00
250	NASDAQ	OMCL	Mon, Aug 12, 2002	6.15	6.15	6.00	6.10
249	NASDAQ	OMCL	Fri, Aug 9, 2002	6.20	6.25	6.15	6.15
248	NASDAQ	OMCL	Thu, Aug 8, 2002	6.32	6.39	6.15	6.29
247	NASDAQ	OMCL	Wed, Aug 7, 2002	6.30	6.40	6.00	6.33
246	NASDAQ	OMCL	Tue, Aug 6, 2002	6.00	6.27	6.00	6.21
245	NASDAQ	OMCL	Mon, Aug 5, 2002	5.96	6.10	5.95	6.00
244	NASDAQ	OMCL	Fri, Aug 2, 2002	5.99	6.00	5.80	5.95
243	NASDAQ	OMCL	Thu, Aug 1, 2002	6.00	6.00	5.66	6.00
242	NASDAQ	OMCL	Wed, Jul 31, 2002	6.20	6.30	5.65	5.65
241	NASDAQ	OMCL	Tue, Jul 30, 2002	6.20	6.20	5.86	6.19
240	NASDAQ	OMCL	Mon, Jul 29, 2002	6.14	6.40	6.00	6.20
239	NASDAQ	OMCL	Fri, Jul 26, 2002	6.11	6.15	5.84	6.14
238	NASDAQ	OMCL	Thu, Jul 25, 2002	6.29	6.31	6.17	6.24
237	NASDAQ	OMCL	Wed, Jul 24, 2002	5.98	6.28	5.80	6.20
236	NASDAQ	OMCL	Tue, Jul 23, 2002	6.00	6.00	5.89	5.99
235	NASDAQ	OMCL	Mon, Jul 22, 2002	6.01	6.15	5.66	6.05
234	NASDAQ	OMCL	Fri, Jul 19, 2002	6.02	6.25	6.00	6.00
233	NASDAQ	OMCL	Thu, Jul 18, 2002	5.80	6.25	5.80	6.16
232	NASDAQ	OMCL	Wed, Jul 17, 2002	5.40	6.23	5.40	6.23
231	NASDAQ	OMCL	Tue, Jul 16, 2002	6.00	6.00	5.35	5.62
230	NASDAQ	OMCL	Mon, Jul 15, 2002	5.75	5.88	5.43	5.88
229	NASDAQ	OMCL	Fri, Jul 12, 2002	6.02	6.05	5.68	6.00
228	NASDAQ	OMCL	Thu, Jul 11, 2002	6.03	6.03	5.82	6.02
227	NASDAQ	OMCL	Wed, Jul 10, 2002	6.50	6.55	5.88	6.03
226	NASDAQ	OMCL	Tue, Jul 9, 2002	6.40	6.55	6.40	6.49
225	NASDAQ	OMCL	Mon, Jul 8, 2002	6.01	6.50	6.00	6.46
224	NASDAQ	OMCL	Fri, Jul 5, 2002	6.25	6.47	6.25	6.39
223	NASDAQ	OMCL	Wed, Jul 3, 2002	5.90	6.30	5.90	6.13
222	NASDAQ	OMCL	Tue, Jul 2, 2002	6.85	7.00	6.00	6.01
221	NASDAQ	OMCL	Mon, Jul 1, 2002	6.99	6.99	6.26	6.44
220	NASDAQ	OMCL	Fri, Jun 28, 2002	6.61	7.03	6.00	6.99
219	NASDAQ	OMCL	Thu, Jun 27, 2002	6.51	7.00	6.34	6.70
218	NASDAQ	OMCL	Wed, Jun 26, 2002	6.02	6.50	5.96	6.50
217	NASDAQ	OMCL	Tue, Jun 25, 2002	5.96	6.25	5.95	6.08
216	NASDAQ	OMCL	Mon, Jun 24, 2002	6.00	6.09	5.92	6.00
215	NASDAQ	OMCL	Fri, Jun 21, 2002	6.00	6.10	6.00	6.00
214	NASDAQ	OMCL	Thu, Jun 20, 2002	5.92	6.10	5.92	5.97
213	NASDAQ	OMCL	Wed, Jun 19, 2002	6.04	6.26	5.74	6.17
212	NASDAQ	OMCL	Tue, Jun 18, 2002	6.09	6.59	6.00	6.05
211	NASDAQ	OMCL	Mon, Jun 17, 2002	6.00	6.05	5.87	6.05
210	NASDAQ	OMCL	Fri, Jun 14, 2002	5.60	6.00	5.60	6.00
209	NASDAQ	OMCL	Thu, Jun 13, 2002	5.73	5.83	5.60	5.75
208	NASDAQ	OMCL	Wed, Jun 12, 2002	5.87	6.02	5.55	5.56
207	NASDAQ	OMCL	Tue, Jun 11, 2002	6.00	6.00	5.80	5.86
206	NASDAQ	OMCL	Mon, Jun 10, 2002	6.00	6.00	5.81	5.92
205	NASDAQ	OMCL	Fri, Jun 7, 2002	6.11	6.11	5.86	6.00
204	NASDAQ	OMCL	Thu, Jun 6, 2002	6.05	6.10	6.05	6.10
203	NASDAQ	OMCL	Wed, Jun 5, 2002	5.81	6.10	5.81	6.05
202	NASDAQ	OMCL	Tue, Jun 4, 2002	5.86	6.00	5.71	5.81
201	NASDAQ	OMCL	Mon, Jun 3, 2002	6.23	6.25	5.64	5.83
200	NASDAQ	OMCL	Fri, May 31, 2002	5.84	6.74	5.79	6.05
199	NASDAQ	OMCL	Thu, May 30, 2002	5.43	5.72	5.30	5.52
198	NASDAQ	OMCL	Wed, May 29, 2002	5.15	5.35	5.11	5.22
197	NASDAQ	OMCL	Tue, May 28, 2002	4.90	5.17	4.88	5.09
196	NASDAQ	OMCL	Fri, May 24, 2002	4.82	4.95	4.57	4.57
195	NASDAQ	OMCL	Thu, May 23, 2002	4.53	4.77	4.53	4.71
194	NASDAQ	OMCL	Wed, May 22, 2002	4.75	4.90	4.56	4.67
193	NASDAQ	OMCL	Tue, May 21, 2002	4.80	4.88	4.75	4.78
192	NASDAQ	OMCL	Mon, May 20, 2002	4.89	4.90	4.77	4.77
191	NASDAQ	OMCL	Fri, May 17, 2002	4.71	5.00	4.70	4.76
190	NASDAQ	OMCL	Thu, May 16, 2002	4.60	4.86	4.60	4.72
189	NASDAQ	OMCL	Wed, May 15, 2002	4.55	4.58	4.36	4.58
188	NASDAQ	OMCL	Tue, May 14, 2002	4.76	4.76	4.46	4.67
187	NASDAQ	OMCL	Mon, May 13, 2002	4.90	4.93	4.65	4.80
186	NASDAQ	OMCL	Fri, May 10, 2002	4.89	4.97	4.81	4.90
185	NASDAQ	OMCL	Thu, May 9, 2002	4.93	4.99	4.70	4.90
184	NASDAQ	OMCL	Wed, May 8, 2002	4.85	5.21	4.82	5.10
183	NASDAQ	OMCL	Tue, May 7, 2002	4.95	4.99	4.49	4.95
182	NASDAQ	OMCL	Mon, May 6, 2002	5.22	5.22	4.30	4.95
181	NASDAQ	OMCL	Fri, May 3, 2002	5.50	5.50	5.00	5.00
180	NASDAQ	OMCL	Thu, May 2, 2002	5.79	5.80	5.20	5.45
179	NASDAQ	OMCL	Wed, May 1, 2002	5.60	5.85	5.05	5.15
178	NASDAQ	OMCL	Tue, Apr 30, 2002	5.69	6.10	5.55	5.62
177	NASDAQ	OMCL	Mon, Apr 29, 2002	6.00	6.00	5.50	5.50
176	NASDAQ	OMCL	Fri, Apr 26, 2002	6.45	6.45	5.60	5.80
175	NASDAQ	OMCL	Thu, Apr 25, 2002	7.00	7.40	7.00	7.25
174	NASDAQ	OMCL	Wed, Apr 24, 2002	7.50	7.54	6.70	7.00
173	NASDAQ	OMCL	Tue, Apr 23, 2002	7.99	7.99	7.13	7.15
172	NASDAQ	OMCL	Mon, Apr 22, 2002	7.95	8.04	7.65	7.84
171	NASDAQ	OMCL	Fri, Apr 19, 2002	8.00	8.05	7.92	7.92
170	NASDAQ	OMCL	Thu, Apr 18, 2002	8.45	8.70	7.95	8.10
169	NASDAQ	OMCL	Wed, Apr 17, 2002	9.05	9.05	8.36	8.40
168	NASDAQ	OMCL	Tue, Apr 16, 2002	8.75	9.05	8.75	9.05
167	NASDAQ	OMCL	Mon, Apr 15, 2002	8.47	8.75	8.12	8.66
166	NASDAQ	OMCL	Fri, Apr 12, 2002	8.50	8.55	8.29	8.29
165	NASDAQ	OMCL	Thu, Apr 11, 2002	8.50	8.70	8.20	8.45
164	NASDAQ	OMCL	Wed, Apr 10, 2002	8.00	8.65	8.00	8.44
163	NASDAQ	OMCL	Tue, Apr 9, 2002	7.70	8.35	7.70	8.00
162	NASDAQ	OMCL	Mon, Apr 8, 2002	7.51	8.05	7.45	7.90
161	NASDAQ	OMCL	Fri, Apr 5, 2002	7.95	8.03	7.60	7.60
160	NASDAQ	OMCL	Thu, Apr 4, 2002	7.85	7.95	7.52	7.95
159	NASDAQ	OMCL	Wed, Apr 3, 2002	8.10	8.39	7.44	7.94
158	NASDAQ	OMCL	Tue, Apr 2, 2002	7.95	8.10	7.30	8.10
157	NASDAQ	OMCL	Mon, Apr 1, 2002	7.00	8.18	7.00	7.85
156	NASDAQ	OMCL	Thu, Mar 28, 2002	6.90	7.43	6.90	7.43
155	NASDAQ	OMCL	Wed, Mar 27, 2002	6.90	7.00	6.43	6.93
154	NASDAQ	OMCL	Tue, Mar 26, 2002	7.19	7.20	6.88	6.90
153	NASDAQ	OMCL	Mon, Mar 25, 2002	7.10	7.18	6.91	6.91
152	NASDAQ	OMCL	Fri, Mar 22, 2002	7.14	7.20	6.95	6.95
151	NASDAQ	OMCL	Thu, Mar 21, 2002	7.15	7.15	6.95	7.13
150	NASDAQ	OMCL	Wed, Mar 20, 2002	7.00	7.25	6.90	7.25
149	NASDAQ	OMCL	Tue, Mar 19, 2002	6.96	7.02	6.90	6.95
148	NASDAQ	OMCL	Mon, Mar 18, 2002	6.95	7.25	6.90	7.00
147	NASDAQ	OMCL	Fri, Mar 15, 2002	7.10	7.20	6.95	7.00
146	NASDAQ	OMCL	Thu, Mar 14, 2002	7.10	7.19	6.93	7.10
145	NASDAQ	OMCL	Wed, Mar 13, 2002	6.90	7.26	6.90	7.05
144	NASDAQ	OMCL	Tue, Mar 12, 2002	6.90	7.25	6.90	7.00
143	NASDAQ	OMCL	Mon, Mar 11, 2002	7.00	7.10	6.90	7.10
142	NASDAQ	OMCL	Fri, Mar 8, 2002	7.25	7.73	7.00	7.15
141	NASDAQ	OMCL	Thu, Mar 7, 2002	7.05	7.25	6.85	6.90
140	NASDAQ	OMCL	Wed, Mar 6, 2002	6.94	7.05	6.80	6.94
139	NASDAQ	OMCL	Tue, Mar 5, 2002	6.75	7.05	6.75	6.95
138	NASDAQ	OMCL	Mon, Mar 4, 2002	6.61	7.00	6.61	7.00
137	NASDAQ	OMCL	Fri, Mar 1, 2002	6.60	7.05	6.60	6.60
136	NASDAQ	OMCL	Thu, Feb 28, 2002	6.55	7.25	6.55	6.85
135	NASDAQ	OMCL	Wed, Feb 27, 2002	6.70	6.70	6.50	6.53
134	NASDAQ	OMCL	Tue, Feb 26, 2002	6.85	6.85	6.50	6.50
133	NASDAQ	OMCL	Mon, Feb 25, 2002	6.80	6.99	6.70	6.75
132	NASDAQ	OMCL	Fri, Feb 22, 2002	6.80	6.90	6.75	6.79
131	NASDAQ	OMCL	Thu, Feb 21, 2002	6.70	6.89	6.70	6.70
130	NASDAQ	OMCL	Wed, Feb 20, 2002	7.00	7.08	6.65	6.85
129	NASDAQ	OMCL	Tue, Feb 19, 2002	7.06	7.16	7.00	7.00
128	NASDAQ	OMCL	Fri, Feb 15, 2002	7.30	7.60	7.05	7.05
127	NASDAQ	OMCL	Thu, Feb 14, 2002	7.35	7.40	7.11	7.16
126	NASDAQ	OMCL	Wed, Feb 13, 2002	7.30	7.35	7.05	7.35
125	NASDAQ	OMCL	Tue, Feb 12, 2002	7.04	7.35	6.85	7.00
124	NASDAQ	OMCL	Mon, Feb 11, 2002	7.15	7.15	6.94	6.94
123	NASDAQ	OMCL	Fri, Feb 8, 2002	7.14	7.16	7.05	7.10
122	NASDAQ	OMCL	Thu, Feb 7, 2002	7.10	7.16	6.95	7.10
121	NASDAQ	OMCL	Wed, Feb 6, 2002	7.24	7.54	6.70	7.15
120	NASDAQ	OMCL	Tue, Feb 5, 2002	6.65	7.40	6.60	7.16
119	NASDAQ	OMCL	Mon, Feb 4, 2002	7.50	7.50	6.50	6.50
118	NASDAQ	OMCL	Fri, Feb 1, 2002	7.40	7.99	7.25	7.65
117	NASDAQ	OMCL	Thu, Jan 31, 2002	7.80	8.00	7.80	7.87
116	NASDAQ	OMCL	Wed, Jan 30, 2002	8.40	8.46	7.55	7.55
115	NASDAQ	OMCL	Tue, Jan 29, 2002	8.19	8.46	8.10	8.10
114	NASDAQ	OMCL	Mon, Jan 28, 2002	7.40	8.20	7.20	8.20
113	NASDAQ	OMCL	Fri, Jan 25, 2002	7.43	7.83	7.40	7.40
112	NASDAQ	OMCL	Thu, Jan 24, 2002	7.70	7.70	7.30	7.40
111	NASDAQ	OMCL	Wed, Jan 23, 2002	7.47	7.60	7.27	7.60
110	NASDAQ	OMCL	Tue, Jan 22, 2002	7.70	8.04	7.50	7.80
109	NASDAQ	OMCL	Fri, Jan 18, 2002	8.11	8.11	7.49	7.49
108	NASDAQ	OMCL	Thu, Jan 17, 2002	8.15	8.30	7.75	8.11
107	NASDAQ	OMCL	Wed, Jan 16, 2002	8.32	8.32	8.07	8.07
106	NASDAQ	OMCL	Tue, Jan 15, 2002	8.60	8.95	8.39	8.39
105	NASDAQ	OMCL	Mon, Jan 14, 2002	8.30	9.20	8.30	8.80
104	NASDAQ	OMCL	Fri, Jan 11, 2002	8.50	8.80	8.44	8.71
103	NASDAQ	OMCL	Thu, Jan 10, 2002	8.21	8.21	8.21	8.21
102	NASDAQ	OMCL	Wed, Jan 9, 2002	8.25	8.60	8.23	8.50
101	NASDAQ	OMCL	Tue, Jan 8, 2002	8.00	8.25	8.00	8.25
100	NASDAQ	OMCL	Mon, Jan 7, 2002	7.90	8.25	7.90	8.10
99	NASDAQ	OMCL	Fri, Jan 4, 2002	9.10	9.10	7.90	7.90
98	NASDAQ	OMCL	Thu, Jan 3, 2002	9.15	9.20	8.85	8.85
97	NASDAQ	OMCL	Wed, Jan 2, 2002	9.00	9.30	8.80	9.05
96	NASDAQ	OMCL	Mon, Dec 31, 2001	8.91	9.23	8.90	8.90
95	NASDAQ	OMCL	Fri, Dec 28, 2001	8.34	8.86	8.12	8.85
94	NASDAQ	OMCL	Thu, Dec 27, 2001	8.70	8.80	7.92	8.11
93	NASDAQ	OMCL	Wed, Dec 26, 2001	7.85	8.70	7.85	8.70
92	NASDAQ	OMCL	Mon, Dec 24, 2001	7.60	7.60	7.60	7.60
91	NASDAQ	OMCL	Fri, Dec 21, 2001	7.89	7.89	7.60	7.60
90	NASDAQ	OMCL	Thu, Dec 20, 2001	7.30	7.89	7.30	7.65
89	NASDAQ	OMCL	Wed, Dec 19, 2001	7.50	7.70	7.31	7.50
88	NASDAQ	OMCL	Tue, Dec 18, 2001	7.80	7.83	7.07	7.65
87	NASDAQ	OMCL	Mon, Dec 17, 2001	8.06	8.12	7.64	7.72
86	NASDAQ	OMCL	Fri, Dec 14, 2001	8.34	8.34	7.70	8.00
85	NASDAQ	OMCL	Thu, Dec 13, 2001	8.36	8.49	8.19	8.20
84	NASDAQ	OMCL	Wed, Dec 12, 2001	9.10	9.25	8.31	8.31
83	NASDAQ	OMCL	Tue, Dec 11, 2001	9.35	9.55	9.10	9.10
82	NASDAQ	OMCL	Mon, Dec 10, 2001	9.51	9.80	9.20	9.30
81	NASDAQ	OMCL	Fri, Dec 7, 2001	10.15	10.26	9.42	9.54
80	NASDAQ	OMCL	Thu, Dec 6, 2001	10.50	10.50	9.90	10.10
79	NASDAQ	OMCL	Wed, Dec 5, 2001	9.35	10.50	9.30	10.50
78	NASDAQ	OMCL	Tue, Dec 4, 2001	8.71	9.67	8.71	9.30
77	NASDAQ	OMCL	Mon, Dec 3, 2001	8.76	8.99	8.64	8.70
76	NASDAQ	OMCL	Fri, Nov 30, 2001	8.50	8.94	8.42	8.77
75	NASDAQ	OMCL	Thu, Nov 29, 2001	8.29	8.60	8.29	8.60
74	NASDAQ	OMCL	Wed, Nov 28, 2001	7.85	8.20	7.80	8.18
73	NASDAQ	OMCL	Tue, Nov 27, 2001	8.15	8.50	7.90	7.90
72	NASDAQ	OMCL	Mon, Nov 26, 2001	7.68	8.15	7.68	8.15
71	NASDAQ	OMCL	Fri, Nov 23, 2001	8.40	8.40	7.65	7.80
70	NASDAQ	OMCL	Wed, Nov 21, 2001	8.65	8.65	7.70	7.70
69	NASDAQ	OMCL	Tue, Nov 20, 2001	8.83	8.88	8.50	8.50
68	NASDAQ	OMCL	Mon, Nov 19, 2001	8.27	8.88	8.12	8.80
67	NASDAQ	OMCL	Fri, Nov 16, 2001	8.15	8.15	7.85	7.85
66	NASDAQ	OMCL	Thu, Nov 15, 2001	8.15	8.34	8.10	8.10
65	NASDAQ	OMCL	Wed, Nov 14, 2001	8.20	8.30	8.10	8.25
64	NASDAQ	OMCL	Tue, Nov 13, 2001	8.38	8.48	7.90	8.00
63	NASDAQ	OMCL	Mon, Nov 12, 2001	7.90	8.40	7.90	8.38
62	NASDAQ	OMCL	Fri, Nov 9, 2001	7.94	8.05	7.85	8.00
61	NASDAQ	OMCL	Thu, Nov 8, 2001	8.04	8.11	8.00	8.03
60	NASDAQ	OMCL	Wed, Nov 7, 2001	8.10	8.15	7.88	8.04
59	NASDAQ	OMCL	Tue, Nov 6, 2001	8.13	8.13	7.90	7.90
58	NASDAQ	OMCL	Mon, Nov 5, 2001	8.30	8.30	7.95	8.08
57	NASDAQ	OMCL	Fri, Nov 2, 2001	8.13	8.38	7.86	7.86
56	NASDAQ	OMCL	Thu, Nov 1, 2001	8.15	8.25	7.85	8.00
55	NASDAQ	OMCL	Wed, Oct 31, 2001	8.30	8.30	7.95	7.95
54	NASDAQ	OMCL	Tue, Oct 30, 2001	8.00	8.35	7.99	8.05
53	NASDAQ	OMCL	Mon, Oct 29, 2001	8.12	8.23	7.90	8.12
52	NASDAQ	OMCL	Fri, Oct 26, 2001	8.00	8.10	7.90	8.10
51	NASDAQ	OMCL	Thu, Oct 25, 2001	8.01	8.11	7.90	8.03
50	NASDAQ	OMCL	Wed, Oct 24, 2001	8.15	8.19	7.80	8.02
49	NASDAQ	OMCL	Tue, Oct 23, 2001	8.00	8.15	8.00	8.06
48	NASDAQ	OMCL	Mon, Oct 22, 2001	8.15	8.17	8.05	8.05
47	NASDAQ	OMCL	Fri, Oct 19, 2001	8.09	8.13	7.95	7.95
46	NASDAQ	OMCL	Thu, Oct 18, 2001	8.10	8.15	7.75	8.00
45	NASDAQ	OMCL	Wed, Oct 17, 2001	8.10	8.10	7.91	8.02
44	NASDAQ	OMCL	Tue, Oct 16, 2001	8.65	8.65	7.80	7.92
43	NASDAQ	OMCL	Mon, Oct 15, 2001	9.00	9.10	8.22	8.22
42	NASDAQ	OMCL	Fri, Oct 12, 2001	8.90	9.17	8.70	8.86
41	NASDAQ	OMCL	Thu, Oct 11, 2001	9.07	9.07	8.65	8.86
40	NASDAQ	OMCL	Wed, Oct 10, 2001	9.07	9.10	8.99	9.03
39	NASDAQ	OMCL	Tue, Oct 9, 2001	8.25	9.05	8.25	9.04
38	NASDAQ	OMCL	Mon, Oct 8, 2001	8.30	8.30	8.04	8.25
37	NASDAQ	OMCL	Fri, Oct 5, 2001	7.82	8.30	7.80	8.10
36	NASDAQ	OMCL	Thu, Oct 4, 2001	7.79	8.45	7.78	8.10
35	NASDAQ	OMCL	Wed, Oct 3, 2001	7.49	7.82	7.35	7.70
34	NASDAQ	OMCL	Tue, Oct 2, 2001	7.03	7.50	7.03	7.50
33	NASDAQ	OMCL	Mon, Oct 1, 2001	7.40	7.40	6.95	7.30
32	NASDAQ	OMCL	Fri, Sep 28, 2001	6.20	7.55	6.20	7.50
31	NASDAQ	OMCL	Thu, Sep 27, 2001	6.10	6.10	5.95	6.10
30	NASDAQ	OMCL	Wed, Sep 26, 2001	6.18	6.20	5.90	6.00
29	NASDAQ	OMCL	Tue, Sep 25, 2001	6.19	6.40	6.05	6.19
28	NASDAQ	OMCL	Mon, Sep 24, 2001	5.65	6.15	5.60	5.95
27	NASDAQ	OMCL	Fri, Sep 21, 2001	7.00	7.00	5.42	5.60
26	NASDAQ	OMCL	Thu, Sep 20, 2001	8.15	8.15	6.75	6.88
25	NASDAQ	OMCL	Wed, Sep 19, 2001	8.25	8.60	8.05	8.15
24	NASDAQ	OMCL	Tue, Sep 18, 2001	9.50	9.50	7.65	8.50
23	NASDAQ	OMCL	Mon, Sep 17, 2001	9.56	9.85	8.95	9.22
22	NASDAQ	OMCL	Mon, Sep 10, 2001	9.90	9.90	9.45	9.64
21	NASDAQ	OMCL	Fri, Sep 7, 2001	9.45	10.40	9.15	9.67
20	NASDAQ	OMCL	Thu, Sep 6, 2001	9.34	9.70	9.15	9.70
19	NASDAQ	OMCL	Wed, Sep 5, 2001	8.40	9.81	8.35	9.19
18	NASDAQ	OMCL	Tue, Sep 4, 2001	9.10	9.10	8.30	8.57
17	NASDAQ	OMCL	Fri, Aug 31, 2001	8.08	9.33	8.08	9.18
16	NASDAQ	OMCL	Thu, Aug 30, 2001	8.27	8.53	7.92	8.53
15	NASDAQ	OMCL	Wed, Aug 29, 2001	8.22	8.27	8.16	8.27
14	NASDAQ	OMCL	Tue, Aug 28, 2001	8.15	8.22	8.15	8.19
13	NASDAQ	OMCL	Mon, Aug 27, 2001	8.15	8.35	8.15	8.20
12	NASDAQ	OMCL	Fri, Aug 24, 2001	8.35	8.35	8.15	8.22
11	NASDAQ	OMCL	Thu, Aug 23, 2001	8.30	8.30	8.15	8.22
10	NASDAQ	OMCL	Wed, Aug 22, 2001	8.25	8.36	8.15	8.30
9	NASDAQ	OMCL	Tue, Aug 21, 2001	8.48	8.48	8.16	8.20
8	NASDAQ	OMCL	Mon, Aug 20, 2001	8.35	8.60	8.35	8.50
7	NASDAQ	OMCL	Fri, Aug 17, 2001	8.47	8.70	8.34	8.35
6	NASDAQ	OMCL	Thu, Aug 16, 2001	8.35	8.45	8.15	8.45
5	NASDAQ	OMCL	Wed, Aug 15, 2001	8.49	8.49	8.21	8.30
4	NASDAQ	OMCL	Tue, Aug 14, 2001	8.40	8.50	8.30	8.50
3	NASDAQ	OMCL	Mon, Aug 13, 2001	8.54	8.54	8.36	8.40
2	NASDAQ	OMCL	Fri, Aug 10, 2001	8.90	8.90	8.15	8.46
1	NASDAQ	OMCL	Thu, Aug 9, 2001	8.71	9.21	8.71	8.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Omnicell Inc NASDAQ:OMCL 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