Omeros Corp NASDAQ:OMER Historical Prices

Below are the 3657 trading days of historical prices for OMER.

#	Exchange	Symbol	Date	Open	High	Low	Close
3657	NASDAQ	OMER	Fri, Apr 19, 2024	3.17	3.25	3.03	3.05
3656	NASDAQ	OMER	Thu, Apr 18, 2024	3.32	3.41	3.20	3.21
3655	NASDAQ	OMER	Wed, Apr 17, 2024	3.48	3.57	3.32	3.34
3654	NASDAQ	OMER	Tue, Apr 16, 2024	3.39	3.48	3.28	3.43
3653	NASDAQ	OMER	Mon, Apr 15, 2024	3.71	3.82	3.36	3.38
3652	NASDAQ	OMER	Fri, Apr 12, 2024	3.93	4.10	3.72	3.76
3651	NASDAQ	OMER	Thu, Apr 11, 2024	3.69	3.97	3.62	3.94
3650	NASDAQ	OMER	Wed, Apr 10, 2024	3.37	3.66	3.31	3.64
3649	NASDAQ	OMER	Tue, Apr 9, 2024	3.46	3.59	3.38	3.43
3648	NASDAQ	OMER	Mon, Apr 8, 2024	3.52	3.67	3.39	3.42
3647	NASDAQ	OMER	Fri, Apr 5, 2024	3.12	3.47	3.11	3.43
3646	NASDAQ	OMER	Thu, Apr 4, 2024	3.11	3.35	3.10	3.12
3645	NASDAQ	OMER	Wed, Apr 3, 2024	3.00	3.21	3.00	3.15
3644	NASDAQ	OMER	Tue, Apr 2, 2024	2.92	3.10	2.61	3.05
3643	NASDAQ	OMER	Mon, Apr 1, 2024	3.41	3.41	3.08	3.19
3642	NASDAQ	OMER	Thu, Mar 28, 2024	3.49	3.51	3.36	3.45
3641	NASDAQ	OMER	Wed, Mar 27, 2024	3.56	3.56	3.36	3.42
3640	NASDAQ	OMER	Tue, Mar 26, 2024	3.47	3.58	3.40	3.46
3639	NASDAQ	OMER	Mon, Mar 25, 2024	3.41	3.52	3.34	3.44
3638	NASDAQ	OMER	Fri, Mar 22, 2024	3.60	3.65	3.40	3.40
3637	NASDAQ	OMER	Thu, Mar 21, 2024	3.77	3.94	3.66	3.67
3636	NASDAQ	OMER	Wed, Mar 20, 2024	3.62	3.81	3.52	3.77
3635	NASDAQ	OMER	Tue, Mar 19, 2024	3.49	3.70	3.49	3.59
3634	NASDAQ	OMER	Mon, Mar 18, 2024	3.61	3.67	3.36	3.52
3633	NASDAQ	OMER	Fri, Mar 15, 2024	3.65	3.82	3.60	3.65
3632	NASDAQ	OMER	Thu, Mar 14, 2024	4.03	4.06	3.66	3.68
3631	NASDAQ	OMER	Wed, Mar 13, 2024	4.10	4.19	4.01	4.04
3630	NASDAQ	OMER	Tue, Mar 12, 2024	4.15	4.21	4.01	4.03
3629	NASDAQ	OMER	Mon, Mar 11, 2024	4.32	4.43	4.18	4.20
3628	NASDAQ	OMER	Fri, Mar 8, 2024	4.58	4.70	4.32	4.38
3627	NASDAQ	OMER	Thu, Mar 7, 2024	4.42	4.60	4.36	4.52
3626	NASDAQ	OMER	Wed, Mar 6, 2024	4.26	4.60	4.16	4.41
3625	NASDAQ	OMER	Tue, Mar 5, 2024	4.44	4.47	4.19	4.21
3624	NASDAQ	OMER	Mon, Mar 4, 2024	4.85	4.85	4.23	4.44
3623	NASDAQ	OMER	Fri, Mar 1, 2024	4.54	4.85	4.48	4.78
3622	NASDAQ	OMER	Thu, Feb 29, 2024	4.49	4.68	4.40	4.50
3621	NASDAQ	OMER	Wed, Feb 28, 2024	4.41	4.57	4.36	4.53
3620	NASDAQ	OMER	Tue, Feb 27, 2024	4.69	4.74	4.38	4.50
3619	NASDAQ	OMER	Mon, Feb 26, 2024	4.14	4.60	4.14	4.55
3618	NASDAQ	OMER	Fri, Feb 23, 2024	4.22	4.25	4.03	4.12
3617	NASDAQ	OMER	Thu, Feb 22, 2024	4.27	4.42	4.15	4.16
3616	NASDAQ	OMER	Wed, Feb 21, 2024	4.60	4.61	4.17	4.24
3615	NASDAQ	OMER	Tue, Feb 20, 2024	4.81	4.91	4.60	4.66
3614	NASDAQ	OMER	Fri, Feb 16, 2024	4.95	5.14	4.83	4.89
3613	NASDAQ	OMER	Thu, Feb 15, 2024	4.60	5.02	4.42	4.89
3612	NASDAQ	OMER	Wed, Feb 14, 2024	3.74	4.58	3.71	4.58
3611	NASDAQ	OMER	Tue, Feb 13, 2024	3.71	3.77	3.55	3.63
3610	NASDAQ	OMER	Mon, Feb 12, 2024	3.82	3.96	3.76	3.92
3609	NASDAQ	OMER	Fri, Feb 9, 2024	3.29	3.92	3.28	3.82
3608	NASDAQ	OMER	Thu, Feb 8, 2024	3.23	3.37	3.18	3.31
3607	NASDAQ	OMER	Wed, Feb 7, 2024	3.32	3.40	3.29	3.29
3606	NASDAQ	OMER	Tue, Feb 6, 2024	3.22	3.36	3.08	3.35
3605	NASDAQ	OMER	Mon, Feb 5, 2024	3.35	3.42	3.27	3.28
3604	NASDAQ	OMER	Fri, Feb 2, 2024	3.40	3.42	3.21	3.40
3603	NASDAQ	OMER	Thu, Feb 1, 2024	3.55	3.57	3.26	3.40
3602	NASDAQ	OMER	Wed, Jan 31, 2024	3.26	3.48	3.19	3.24
3601	NASDAQ	OMER	Tue, Jan 30, 2024	3.32	3.35	3.14	3.28
3600	NASDAQ	OMER	Mon, Jan 29, 2024	3.33	3.41	3.21	3.35
3599	NASDAQ	OMER	Fri, Jan 26, 2024	3.36	3.44	3.21	3.29
3598	NASDAQ	OMER	Thu, Jan 25, 2024	3.51	3.57	3.29	3.35
3597	NASDAQ	OMER	Wed, Jan 24, 2024	3.46	3.79	3.44	3.46
3596	NASDAQ	OMER	Tue, Jan 23, 2024	3.62	3.62	3.02	3.41
3595	NASDAQ	OMER	Mon, Jan 22, 2024	3.91	4.00	3.56	3.59
3594	NASDAQ	OMER	Fri, Jan 19, 2024	3.89	3.93	3.73	3.89
3593	NASDAQ	OMER	Thu, Jan 18, 2024	3.87	4.08	3.67	3.87
3592	NASDAQ	OMER	Wed, Jan 17, 2024	3.39	3.90	3.33	3.88
3591	NASDAQ	OMER	Tue, Jan 16, 2024	3.45	3.64	3.37	3.48
3590	NASDAQ	OMER	Fri, Jan 12, 2024	3.74	3.97	3.46	3.53
3589	NASDAQ	OMER	Thu, Jan 11, 2024	3.71	3.85	3.53	3.69
3588	NASDAQ	OMER	Wed, Jan 10, 2024	3.94	3.98	3.69	3.74
3587	NASDAQ	OMER	Tue, Jan 9, 2024	3.55	4.03	3.47	3.95
3586	NASDAQ	OMER	Mon, Jan 8, 2024	3.05	3.57	3.02	3.57
3585	NASDAQ	OMER	Fri, Jan 5, 2024	2.96	3.11	2.91	3.06
3584	NASDAQ	OMER	Thu, Jan 4, 2024	2.95	3.04	2.76	3.03
3583	NASDAQ	OMER	Wed, Jan 3, 2024	3.29	3.29	2.85	2.88
3582	NASDAQ	OMER	Tue, Jan 2, 2024	3.22	3.52	3.13	3.29
3581	NASDAQ	OMER	Fri, Dec 29, 2023	3.49	3.57	3.13	3.27
3580	NASDAQ	OMER	Thu, Dec 28, 2023	3.33	3.60	3.33	3.52
3579	NASDAQ	OMER	Wed, Dec 27, 2023	3.69	3.76	3.23	3.26
3578	NASDAQ	OMER	Tue, Dec 26, 2023	3.64	3.81	3.58	3.59
3577	NASDAQ	OMER	Fri, Dec 22, 2023	3.16	3.65	3.16	3.63
3576	NASDAQ	OMER	Thu, Dec 21, 2023	3.01	3.21	3.01	3.18
3575	NASDAQ	OMER	Wed, Dec 20, 2023	2.95	3.24	2.87	2.99
3574	NASDAQ	OMER	Tue, Dec 19, 2023	2.89	3.00	2.82	2.98
3573	NASDAQ	OMER	Mon, Dec 18, 2023	2.87	3.02	2.73	2.88
3572	NASDAQ	OMER	Fri, Dec 15, 2023	2.87	2.94	2.78	2.84
3571	NASDAQ	OMER	Thu, Dec 14, 2023	2.94	3.02	2.78	2.87
3570	NASDAQ	OMER	Wed, Dec 13, 2023	2.60	2.86	2.57	2.85
3569	NASDAQ	OMER	Tue, Dec 12, 2023	2.49	2.68	2.41	2.59
3568	NASDAQ	OMER	Mon, Dec 11, 2023	2.55	2.61	2.37	2.52
3567	NASDAQ	OMER	Fri, Dec 8, 2023	2.56	2.64	2.50	2.57
3566	NASDAQ	OMER	Thu, Dec 7, 2023	2.95	2.98	2.51	2.59
3565	NASDAQ	OMER	Wed, Dec 6, 2023	2.57	2.96	2.55	2.95
3564	NASDAQ	OMER	Tue, Dec 5, 2023	2.56	2.62	2.28	2.55
3563	NASDAQ	OMER	Mon, Dec 4, 2023	2.22	2.55	2.22	2.54
3562	NASDAQ	OMER	Fri, Dec 1, 2023	2.16	2.23	1.97	2.23
3561	NASDAQ	OMER	Thu, Nov 30, 2023	2.17	2.40	2.14	2.19
3560	NASDAQ	OMER	Wed, Nov 29, 2023	2.06	2.22	2.02	2.14
3559	NASDAQ	OMER	Tue, Nov 28, 2023	1.99	2.16	1.93	2.06
3558	NASDAQ	OMER	Mon, Nov 27, 2023	1.85	2.09	1.85	2.01
3557	NASDAQ	OMER	Fri, Nov 24, 2023	1.83	1.97	1.81	1.84
3556	NASDAQ	OMER	Wed, Nov 22, 2023	1.72	1.81	1.66	1.80
3555	NASDAQ	OMER	Tue, Nov 21, 2023	1.76	1.78	1.60	1.68
3554	NASDAQ	OMER	Mon, Nov 20, 2023	1.65	1.82	1.64	1.75
3553	NASDAQ	OMER	Fri, Nov 17, 2023	1.54	1.69	1.49	1.64
3552	NASDAQ	OMER	Thu, Nov 16, 2023	1.48	1.55	1.38	1.51
3551	NASDAQ	OMER	Wed, Nov 15, 2023	1.47	1.70	1.47	1.51
3550	NASDAQ	OMER	Tue, Nov 14, 2023	1.44	1.51	1.41	1.49
3549	NASDAQ	OMER	Mon, Nov 13, 2023	1.23	1.40	1.17	1.40
3548	NASDAQ	OMER	Fri, Nov 10, 2023	1.20	1.32	1.13	1.25
3547	NASDAQ	OMER	Thu, Nov 9, 2023	1.36	1.36	1.24	1.26
3546	NASDAQ	OMER	Wed, Nov 8, 2023	1.42	1.42	1.27	1.30
3545	NASDAQ	OMER	Tue, Nov 7, 2023	1.34	1.50	1.30	1.42
3544	NASDAQ	OMER	Mon, Nov 6, 2023	1.40	1.41	1.29	1.36
3543	NASDAQ	OMER	Fri, Nov 3, 2023	1.25	1.37	1.24	1.28
3542	NASDAQ	OMER	Thu, Nov 2, 2023	1.15	1.23	1.12	1.22
3541	NASDAQ	OMER	Wed, Nov 1, 2023	1.19	1.20	1.09	1.13
3540	NASDAQ	OMER	Tue, Oct 31, 2023	1.12	1.22	1.09	1.19
3539	NASDAQ	OMER	Mon, Oct 30, 2023	1.10	1.17	1.05	1.14
3538	NASDAQ	OMER	Fri, Oct 27, 2023	1.10	1.12	1.05	1.08
3537	NASDAQ	OMER	Thu, Oct 26, 2023	1.16	1.17	1.08	1.09
3536	NASDAQ	OMER	Wed, Oct 25, 2023	1.27	1.27	1.10	1.12
3535	NASDAQ	OMER	Tue, Oct 24, 2023	1.12	1.32	1.12	1.24
3534	NASDAQ	OMER	Mon, Oct 23, 2023	1.20	1.20	1.10	1.12
3533	NASDAQ	OMER	Fri, Oct 20, 2023	1.25	1.27	1.20	1.23
3532	NASDAQ	OMER	Thu, Oct 19, 2023	1.43	1.43	1.24	1.26
3531	NASDAQ	OMER	Wed, Oct 18, 2023	1.55	1.59	1.40	1.41
3530	NASDAQ	OMER	Tue, Oct 17, 2023	1.40	1.62	1.21	1.57
3529	NASDAQ	OMER	Mon, Oct 16, 2023	1.09	1.70	0.92	1.54
3528	NASDAQ	OMER	Fri, Oct 13, 2023	2.38	2.38	2.23	2.27
3527	NASDAQ	OMER	Thu, Oct 12, 2023	2.62	2.62	2.39	2.40
3526	NASDAQ	OMER	Wed, Oct 11, 2023	2.79	2.83	2.48	2.63
3525	NASDAQ	OMER	Tue, Oct 10, 2023	2.79	3.09	2.75	2.78
3524	NASDAQ	OMER	Mon, Oct 9, 2023	2.74	2.86	2.63	2.80
3523	NASDAQ	OMER	Fri, Oct 6, 2023	2.75	2.84	2.65	2.77
3522	NASDAQ	OMER	Thu, Oct 5, 2023	2.60	2.77	2.57	2.75
3521	NASDAQ	OMER	Wed, Oct 4, 2023	2.75	2.75	2.60	2.61
3520	NASDAQ	OMER	Tue, Oct 3, 2023	2.70	2.79	2.66	2.69
3519	NASDAQ	OMER	Mon, Oct 2, 2023	2.92	2.92	2.76	2.77
3518	NASDAQ	OMER	Fri, Sep 29, 2023	2.95	2.99	2.74	2.92
3517	NASDAQ	OMER	Thu, Sep 28, 2023	2.93	2.93	2.67	2.92
3516	NASDAQ	OMER	Wed, Sep 27, 2023	2.92	3.01	2.77	2.85
3515	NASDAQ	OMER	Tue, Sep 26, 2023	2.99	3.24	2.87	2.88
3514	NASDAQ	OMER	Mon, Sep 25, 2023	2.93	2.99	2.84	2.99
3513	NASDAQ	OMER	Fri, Sep 22, 2023	2.91	2.96	2.81	2.94
3512	NASDAQ	OMER	Thu, Sep 21, 2023	2.92	3.00	2.78	2.81
3511	NASDAQ	OMER	Wed, Sep 20, 2023	3.11	3.12	2.92	2.93
3510	NASDAQ	OMER	Tue, Sep 19, 2023	3.05	3.10	2.98	3.09
3509	NASDAQ	OMER	Mon, Sep 18, 2023	3.12	3.12	3.01	3.03
3508	NASDAQ	OMER	Fri, Sep 15, 2023	3.24	3.33	3.09	3.11
3507	NASDAQ	OMER	Thu, Sep 14, 2023	3.21	3.26	3.11	3.19
3506	NASDAQ	OMER	Wed, Sep 13, 2023	3.32	3.34	3.13	3.18
3505	NASDAQ	OMER	Tue, Sep 12, 2023	3.42	3.46	3.29	3.32
3504	NASDAQ	OMER	Mon, Sep 11, 2023	3.44	3.44	3.44	3.44
3503	NASDAQ	OMER	Fri, Sep 8, 2023	3.39	3.46	3.26	3.37
3502	NASDAQ	OMER	Thu, Sep 7, 2023	3.45	3.48	3.26	3.40
3501	NASDAQ	OMER	Wed, Sep 6, 2023	3.45	3.49	3.32	3.46
3500	NASDAQ	OMER	Tue, Sep 5, 2023	3.49	3.74	3.40	3.43
3499	NASDAQ	OMER	Fri, Sep 1, 2023	3.57	3.67	3.44	3.54
3498	NASDAQ	OMER	Thu, Aug 31, 2023	3.65	3.68	3.44	3.46
3497	NASDAQ	OMER	Wed, Aug 30, 2023	3.75	3.79	3.58	3.65
3496	NASDAQ	OMER	Tue, Aug 29, 2023	3.60	3.79	3.58	3.74
3495	NASDAQ	OMER	Mon, Aug 28, 2023	3.82	3.86	3.54	3.61
3494	NASDAQ	OMER	Fri, Aug 25, 2023	3.52	3.82	3.48	3.81
3493	NASDAQ	OMER	Thu, Aug 24, 2023	3.80	3.82	3.51	3.52
3492	NASDAQ	OMER	Wed, Aug 23, 2023	3.74	3.94	3.73	3.82
3491	NASDAQ	OMER	Tue, Aug 22, 2023	3.66	3.77	3.54	3.71
3490	NASDAQ	OMER	Mon, Aug 21, 2023	3.55	3.65	3.42	3.64
3489	NASDAQ	OMER	Fri, Aug 18, 2023	3.45	3.60	3.39	3.53
3488	NASDAQ	OMER	Thu, Aug 17, 2023	3.57	3.64	3.46	3.50
3487	NASDAQ	OMER	Wed, Aug 16, 2023	3.72	3.72	3.51	3.54
3486	NASDAQ	OMER	Tue, Aug 15, 2023	3.99	3.99	3.70	3.73
3485	NASDAQ	OMER	Mon, Aug 14, 2023	4.28	4.50	3.97	3.99
3484	NASDAQ	OMER	Fri, Aug 11, 2023	4.17	4.45	4.08	4.30
3483	NASDAQ	OMER	Thu, Aug 10, 2023	4.30	4.41	4.08	4.20
3482	NASDAQ	OMER	Wed, Aug 9, 2023	3.98	4.36	3.93	4.33
3481	NASDAQ	OMER	Tue, Aug 8, 2023	3.96	4.27	3.95	4.25
3480	NASDAQ	OMER	Mon, Aug 7, 2023	4.27	4.27	3.93	3.99
3479	NASDAQ	OMER	Fri, Aug 4, 2023	4.20	4.31	4.09	4.27
3478	NASDAQ	OMER	Thu, Aug 3, 2023	3.96	4.25	3.93	4.20
3477	NASDAQ	OMER	Wed, Aug 2, 2023	4.10	4.17	3.91	3.95
3476	NASDAQ	OMER	Tue, Aug 1, 2023	4.36	4.36	4.14	4.17
3475	NASDAQ	OMER	Mon, Jul 31, 2023	4.39	4.54	4.30	4.35
3474	NASDAQ	OMER	Fri, Jul 28, 2023	4.38	4.50	4.24	4.36
3473	NASDAQ	OMER	Thu, Jul 27, 2023	4.50	4.61	4.29	4.35
3472	NASDAQ	OMER	Wed, Jul 26, 2023	4.93	4.97	4.39	4.41
3471	NASDAQ	OMER	Tue, Jul 25, 2023	5.12	5.23	4.88	4.93
3470	NASDAQ	OMER	Mon, Jul 24, 2023	5.33	5.35	5.12	5.14
3469	NASDAQ	OMER	Fri, Jul 21, 2023	5.41	5.47	5.28	5.30
3468	NASDAQ	OMER	Thu, Jul 20, 2023	5.69	5.71	5.31	5.36
3467	NASDAQ	OMER	Wed, Jul 19, 2023	5.39	5.84	5.39	5.69
3466	NASDAQ	OMER	Tue, Jul 18, 2023	5.10	5.35	5.10	5.33
3465	NASDAQ	OMER	Mon, Jul 17, 2023	5.14	5.25	5.03	5.13
3464	NASDAQ	OMER	Fri, Jul 14, 2023	5.08	5.23	5.06	5.16
3463	NASDAQ	OMER	Thu, Jul 13, 2023	5.22	5.41	5.03	5.09
3462	NASDAQ	OMER	Wed, Jul 12, 2023	5.27	5.33	5.20	5.24
3461	NASDAQ	OMER	Tue, Jul 11, 2023	5.45	5.52	5.10	5.18
3460	NASDAQ	OMER	Mon, Jul 10, 2023	5.23	5.55	5.23	5.41
3459	NASDAQ	OMER	Fri, Jul 7, 2023	4.92	5.28	4.92	5.27
3458	NASDAQ	OMER	Thu, Jul 6, 2023	5.02	5.11	4.90	4.93
3457	NASDAQ	OMER	Wed, Jul 5, 2023	5.22	5.28	5.09	5.10
3456	NASDAQ	OMER	Mon, Jul 3, 2023	5.45	5.48	5.22	5.25
3455	NASDAQ	OMER	Fri, Jun 30, 2023	5.30	5.51	5.30	5.44
3454	NASDAQ	OMER	Thu, Jun 29, 2023	5.68	5.73	5.28	5.31
3453	NASDAQ	OMER	Wed, Jun 28, 2023	5.46	5.82	5.28	5.71
3452	NASDAQ	OMER	Tue, Jun 27, 2023	5.41	5.53	5.02	5.51
3451	NASDAQ	OMER	Mon, Jun 26, 2023	5.33	5.57	4.83	5.40
3450	NASDAQ	OMER	Fri, Jun 23, 2023	5.62	5.84	5.32	5.49
3449	NASDAQ	OMER	Thu, Jun 22, 2023	5.80	5.96	5.64	5.71
3448	NASDAQ	OMER	Wed, Jun 21, 2023	6.30	6.30	5.75	5.83
3447	NASDAQ	OMER	Tue, Jun 20, 2023	5.95	6.36	5.95	6.29
3446	NASDAQ	OMER	Fri, Jun 16, 2023	5.94	6.22	5.94	5.97
3445	NASDAQ	OMER	Thu, Jun 15, 2023	6.07	6.15	5.92	5.97
3444	NASDAQ	OMER	Wed, Jun 14, 2023	6.30	6.42	6.04	6.07
3443	NASDAQ	OMER	Tue, Jun 13, 2023	6.42	6.62	6.25	6.30
3442	NASDAQ	OMER	Mon, Jun 12, 2023	7.55	7.59	6.40	6.41
3441	NASDAQ	OMER	Fri, Jun 9, 2023	7.63	7.72	7.41	7.50
3440	NASDAQ	OMER	Thu, Jun 8, 2023	7.03	7.60	7.03	7.57
3439	NASDAQ	OMER	Wed, Jun 7, 2023	7.14	7.31	7.01	7.05
3438	NASDAQ	OMER	Tue, Jun 6, 2023	7.29	7.36	6.93	7.08
3437	NASDAQ	OMER	Mon, Jun 5, 2023	7.45	7.80	7.23	7.26
3436	NASDAQ	OMER	Fri, Jun 2, 2023	7.24	7.57	6.89	7.41
3435	NASDAQ	OMER	Thu, Jun 1, 2023	6.12	7.34	6.12	7.28
3434	NASDAQ	OMER	Wed, May 31, 2023	5.84	6.29	5.79	6.20
3433	NASDAQ	OMER	Tue, May 30, 2023	5.79	5.98	5.78	5.85
3432	NASDAQ	OMER	Fri, May 26, 2023	5.72	5.92	5.64	5.78
3431	NASDAQ	OMER	Thu, May 25, 2023	6.20	6.24	5.71	5.72
3430	NASDAQ	OMER	Wed, May 24, 2023	6.06	6.31	5.87	6.20
3429	NASDAQ	OMER	Tue, May 23, 2023	6.39	6.80	6.11	6.15
3428	NASDAQ	OMER	Mon, May 22, 2023	6.30	6.70	6.28	6.39
3427	NASDAQ	OMER	Fri, May 19, 2023	5.76	6.29	5.72	6.26
3426	NASDAQ	OMER	Thu, May 18, 2023	5.95	6.31	5.67	5.77
3425	NASDAQ	OMER	Wed, May 17, 2023	5.35	6.00	5.25	5.94
3424	NASDAQ	OMER	Tue, May 16, 2023	5.35	5.50	5.24	5.32
3423	NASDAQ	OMER	Mon, May 15, 2023	5.71	5.91	5.39	5.39
3422	NASDAQ	OMER	Fri, May 12, 2023	5.47	5.74	5.47	5.71
3421	NASDAQ	OMER	Thu, May 11, 2023	6.00	6.03	5.43	5.47
3420	NASDAQ	OMER	Wed, May 10, 2023	5.20	6.11	4.92	6.06
3419	NASDAQ	OMER	Tue, May 9, 2023	4.94	5.03	4.84	5.00
3418	NASDAQ	OMER	Mon, May 8, 2023	5.15	5.20	4.87	5.00
3417	NASDAQ	OMER	Fri, May 5, 2023	5.01	5.22	4.95	5.12
3416	NASDAQ	OMER	Thu, May 4, 2023	4.90	5.07	4.70	4.97
3415	NASDAQ	OMER	Wed, May 3, 2023	4.94	5.23	4.90	4.92
3414	NASDAQ	OMER	Tue, May 2, 2023	5.66	5.74	4.94	4.96
3413	NASDAQ	OMER	Mon, May 1, 2023	5.82	6.08	5.66	5.66
3412	NASDAQ	OMER	Fri, Apr 28, 2023	5.80	5.98	5.73	5.80
3411	NASDAQ	OMER	Thu, Apr 27, 2023	5.65	6.01	5.57	5.83
3410	NASDAQ	OMER	Wed, Apr 26, 2023	5.85	5.86	5.25	5.59
3409	NASDAQ	OMER	Tue, Apr 25, 2023	6.08	6.35	5.71	5.78
3408	NASDAQ	OMER	Mon, Apr 24, 2023	5.64	6.11	5.45	6.11
3407	NASDAQ	OMER	Fri, Apr 21, 2023	5.21	5.80	5.21	5.66
3406	NASDAQ	OMER	Thu, Apr 20, 2023	5.77	5.84	5.20	5.21
3405	NASDAQ	OMER	Wed, Apr 19, 2023	6.12	6.22	5.72	5.85
3404	NASDAQ	OMER	Tue, Apr 18, 2023	6.04	6.21	6.01	6.15
3403	NASDAQ	OMER	Mon, Apr 17, 2023	6.35	6.53	5.99	6.10
3402	NASDAQ	OMER	Fri, Apr 14, 2023	6.31	6.40	6.07	6.35
3401	NASDAQ	OMER	Thu, Apr 13, 2023	5.59	6.34	5.58	6.31
3400	NASDAQ	OMER	Wed, Apr 12, 2023	5.67	5.79	5.38	5.61
3399	NASDAQ	OMER	Tue, Apr 11, 2023	5.14	5.77	5.07	5.68
3398	NASDAQ	OMER	Mon, Apr 10, 2023	4.70	5.18	4.68	5.14
3397	NASDAQ	OMER	Thu, Apr 6, 2023	4.42	4.79	4.42	4.79
3396	NASDAQ	OMER	Wed, Apr 5, 2023	4.61	4.87	4.35	4.45
3395	NASDAQ	OMER	Tue, Apr 4, 2023	4.57	4.77	4.50	4.58
3394	NASDAQ	OMER	Mon, Apr 3, 2023	4.65	4.77	4.50	4.62
3393	NASDAQ	OMER	Fri, Mar 31, 2023	4.48	4.66	4.42	4.65
3392	NASDAQ	OMER	Thu, Mar 30, 2023	4.60	4.60	4.15	4.44
3391	NASDAQ	OMER	Wed, Mar 29, 2023	4.16	4.59	4.16	4.53
3390	NASDAQ	OMER	Tue, Mar 28, 2023	4.07	4.25	3.93	4.14
3389	NASDAQ	OMER	Mon, Mar 27, 2023	3.88	4.04	3.61	4.03
3388	NASDAQ	OMER	Fri, Mar 24, 2023	3.62	3.88	3.51	3.86
3387	NASDAQ	OMER	Thu, Mar 23, 2023	3.61	3.78	3.61	3.69
3386	NASDAQ	OMER	Wed, Mar 22, 2023	3.63	3.75	3.41	3.59
3385	NASDAQ	OMER	Tue, Mar 21, 2023	3.26	3.63	3.25	3.58
3384	NASDAQ	OMER	Mon, Mar 20, 2023	3.51	3.55	3.21	3.25
3383	NASDAQ	OMER	Fri, Mar 17, 2023	3.92	3.93	3.51	3.54
3382	NASDAQ	OMER	Thu, Mar 16, 2023	3.71	4.02	3.63	3.93
3381	NASDAQ	OMER	Wed, Mar 15, 2023	3.70	3.87	3.70	3.76
3380	NASDAQ	OMER	Tue, Mar 14, 2023	3.06	3.84	3.05	3.77
3379	NASDAQ	OMER	Mon, Mar 13, 2023	3.28	3.49	3.28	3.45
3378	NASDAQ	OMER	Fri, Mar 10, 2023	3.67	3.67	3.23	3.26
3377	NASDAQ	OMER	Thu, Mar 9, 2023	3.81	3.87	3.53	3.66
3376	NASDAQ	OMER	Wed, Mar 8, 2023	3.70	3.78	3.51	3.77
3375	NASDAQ	OMER	Tue, Mar 7, 2023	3.60	3.80	3.60	3.69
3374	NASDAQ	OMER	Mon, Mar 6, 2023	3.84	3.85	3.59	3.60
3373	NASDAQ	OMER	Fri, Mar 3, 2023	3.81	3.90	3.76	3.85
3372	NASDAQ	OMER	Thu, Mar 2, 2023	3.61	3.83	3.50	3.81
3371	NASDAQ	OMER	Wed, Mar 1, 2023	3.73	3.83	3.52	3.54
3370	NASDAQ	OMER	Tue, Feb 28, 2023	3.91	3.95	3.77	3.77
3369	NASDAQ	OMER	Mon, Feb 27, 2023	3.74	3.93	3.69	3.89
3368	NASDAQ	OMER	Fri, Feb 24, 2023	3.97	4.02	3.78	3.79
3367	NASDAQ	OMER	Thu, Feb 23, 2023	4.12	4.15	3.86	3.88
3366	NASDAQ	OMER	Wed, Feb 22, 2023	4.09	4.31	4.05	4.08
3365	NASDAQ	OMER	Tue, Feb 21, 2023	4.42	4.46	4.15	4.17
3364	NASDAQ	OMER	Fri, Feb 17, 2023	4.56	4.62	4.42	4.48
3363	NASDAQ	OMER	Thu, Feb 16, 2023	4.62	4.68	4.44	4.56
3362	NASDAQ	OMER	Wed, Feb 15, 2023	4.83	4.83	4.52	4.66
3361	NASDAQ	OMER	Tue, Feb 14, 2023	4.66	4.85	4.53	4.83
3360	NASDAQ	OMER	Mon, Feb 13, 2023	5.05	5.05	4.43	4.64
3359	NASDAQ	OMER	Fri, Feb 10, 2023	5.25	5.26	4.99	5.05
3358	NASDAQ	OMER	Thu, Feb 9, 2023	5.21	5.34	5.03	5.22
3357	NASDAQ	OMER	Wed, Feb 8, 2023	5.16	5.28	4.95	5.22
3356	NASDAQ	OMER	Tue, Feb 7, 2023	4.80	5.42	4.43	5.13
3355	NASDAQ	OMER	Mon, Feb 6, 2023	4.10	5.04	3.70	4.98
3354	NASDAQ	OMER	Fri, Feb 3, 2023	3.15	3.18	2.99	3.09
3353	NASDAQ	OMER	Thu, Feb 2, 2023	2.92	3.17	2.90	3.15
3352	NASDAQ	OMER	Wed, Feb 1, 2023	2.93	2.95	2.83	2.88
3351	NASDAQ	OMER	Tue, Jan 31, 2023	2.84	2.93	2.76	2.90
3350	NASDAQ	OMER	Mon, Jan 30, 2023	2.73	2.84	2.70	2.84
3349	NASDAQ	OMER	Fri, Jan 27, 2023	2.55	2.71	2.52	2.70
3348	NASDAQ	OMER	Thu, Jan 26, 2023	2.52	2.56	2.47	2.53
3347	NASDAQ	OMER	Wed, Jan 25, 2023	2.56	2.56	2.46	2.53
3346	NASDAQ	OMER	Tue, Jan 24, 2023	2.53	2.59	2.51	2.56
3345	NASDAQ	OMER	Mon, Jan 23, 2023	2.59	2.63	2.52	2.53
3344	NASDAQ	OMER	Fri, Jan 20, 2023	2.81	2.86	2.55	2.58
3343	NASDAQ	OMER	Thu, Jan 19, 2023	2.89	2.97	2.79	2.81
3342	NASDAQ	OMER	Wed, Jan 18, 2023	2.92	2.94	2.77	2.90
3341	NASDAQ	OMER	Tue, Jan 17, 2023	2.85	2.94	2.81	2.91
3340	NASDAQ	OMER	Fri, Jan 13, 2023	2.69	3.00	2.69	2.90
3339	NASDAQ	OMER	Thu, Jan 12, 2023	2.67	2.78	2.64	2.73
3338	NASDAQ	OMER	Wed, Jan 11, 2023	2.98	2.98	2.63	2.72
3337	NASDAQ	OMER	Tue, Jan 10, 2023	2.86	3.01	2.79	2.92
3336	NASDAQ	OMER	Mon, Jan 9, 2023	2.87	3.00	2.79	2.87
3335	NASDAQ	OMER	Fri, Jan 6, 2023	2.89	2.89	2.73	2.83
3334	NASDAQ	OMER	Thu, Jan 5, 2023	2.78	2.88	2.61	2.86
3333	NASDAQ	OMER	Wed, Jan 4, 2023	2.48	2.88	2.48	2.86
3332	NASDAQ	OMER	Tue, Jan 3, 2023	2.35	2.54	2.28	2.48
3331	NASDAQ	OMER	Fri, Dec 30, 2022	2.13	2.27	2.12	2.26
3330	NASDAQ	OMER	Thu, Dec 29, 2022	2.33	2.38	2.18	2.20
3329	NASDAQ	OMER	Wed, Dec 28, 2022	2.24	2.48	2.22	2.36
3328	NASDAQ	OMER	Tue, Dec 27, 2022	2.74	2.74	2.25	2.26
3327	NASDAQ	OMER	Fri, Dec 23, 2022	2.55	3.39	2.28	2.54
3326	NASDAQ	OMER	Thu, Dec 22, 2022	2.13	2.56	2.04	2.55
3325	NASDAQ	OMER	Wed, Dec 21, 2022	1.83	2.17	1.82	2.15
3324	NASDAQ	OMER	Tue, Dec 20, 2022	1.81	1.87	1.75	1.84
3323	NASDAQ	OMER	Mon, Dec 19, 2022	1.82	1.86	1.74	1.75
3322	NASDAQ	OMER	Fri, Dec 16, 2022	1.92	1.94	1.78	1.79
3321	NASDAQ	OMER	Thu, Dec 15, 2022	1.95	1.98	1.95	1.96
3320	NASDAQ	OMER	Wed, Dec 14, 2022	2.26	2.26	1.96	1.98
3319	NASDAQ	OMER	Tue, Dec 13, 2022	2.17	2.39	2.16	2.25
3318	NASDAQ	OMER	Mon, Dec 12, 2022	2.07	2.18	2.01	2.13
3317	NASDAQ	OMER	Fri, Dec 9, 2022	2.11	2.18	2.03	2.06
3316	NASDAQ	OMER	Thu, Dec 8, 2022	2.10	2.30	2.01	2.20
3315	NASDAQ	OMER	Wed, Dec 7, 2022	2.03	2.24	2.03	2.22
3314	NASDAQ	OMER	Tue, Dec 6, 2022	2.03	2.12	2.03	2.04
3313	NASDAQ	OMER	Mon, Dec 5, 2022	2.04	2.08	2.01	2.03
3312	NASDAQ	OMER	Fri, Dec 2, 2022	2.05	2.15	2.02	2.05
3311	NASDAQ	OMER	Thu, Dec 1, 2022	2.15	2.29	2.09	2.10
3310	NASDAQ	OMER	Wed, Nov 30, 2022	2.09	2.19	2.01	2.14
3309	NASDAQ	OMER	Tue, Nov 29, 2022	2.15	2.18	1.97	1.98
3308	NASDAQ	OMER	Mon, Nov 28, 2022	2.10	2.28	2.05	2.18
3307	NASDAQ	OMER	Fri, Nov 25, 2022	2.12	2.68	2.11	2.16
3306	NASDAQ	OMER	Wed, Nov 23, 2022	2.29	2.32	2.08	2.08
3305	NASDAQ	OMER	Tue, Nov 22, 2022	2.34	2.34	2.25	2.29
3304	NASDAQ	OMER	Mon, Nov 21, 2022	2.45	2.58	2.32	2.33
3303	NASDAQ	OMER	Fri, Nov 18, 2022	2.71	2.85	2.56	2.58
3302	NASDAQ	OMER	Thu, Nov 17, 2022	2.73	2.93	2.65	2.81
3301	NASDAQ	OMER	Wed, Nov 16, 2022	2.65	2.82	2.65	2.75
3300	NASDAQ	OMER	Tue, Nov 15, 2022	2.84	3.01	2.66	2.69
3299	NASDAQ	OMER	Mon, Nov 14, 2022	2.69	2.92	2.69	2.85
3298	NASDAQ	OMER	Fri, Nov 11, 2022	2.63	2.91	2.63	2.74
3297	NASDAQ	OMER	Thu, Nov 10, 2022	3.10	3.12	2.48	2.66
3296	NASDAQ	OMER	Wed, Nov 9, 2022	3.14	3.15	2.80	2.82
3295	NASDAQ	OMER	Tue, Nov 8, 2022	3.34	3.46	3.06	3.20
3294	NASDAQ	OMER	Mon, Nov 7, 2022	3.19	3.44	3.05	3.28
3293	NASDAQ	OMER	Fri, Nov 4, 2022	3.45	3.45	3.11	3.21
3292	NASDAQ	OMER	Thu, Nov 3, 2022	3.30	3.47	3.26	3.38
3291	NASDAQ	OMER	Wed, Nov 2, 2022	3.32	3.59	3.29	3.40
3290	NASDAQ	OMER	Tue, Nov 1, 2022	3.36	3.42	3.29	3.34
3289	NASDAQ	OMER	Mon, Oct 31, 2022	3.40	3.50	3.31	3.31
3288	NASDAQ	OMER	Fri, Oct 28, 2022	3.43	3.48	3.30	3.46
3287	NASDAQ	OMER	Thu, Oct 27, 2022	3.33	3.44	3.25	3.39
3286	NASDAQ	OMER	Wed, Oct 26, 2022	3.44	3.50	3.27	3.35
3285	NASDAQ	OMER	Tue, Oct 25, 2022	3.08	3.53	3.08	3.53
3284	NASDAQ	OMER	Mon, Oct 24, 2022	3.11	3.16	2.97	3.12
3283	NASDAQ	OMER	Fri, Oct 21, 2022	3.14	3.20	3.02	3.10
3282	NASDAQ	OMER	Thu, Oct 20, 2022	3.24	3.26	3.10	3.12
3281	NASDAQ	OMER	Wed, Oct 19, 2022	3.24	3.42	3.13	3.17
3280	NASDAQ	OMER	Tue, Oct 18, 2022	3.40	3.50	3.26	3.26
3279	NASDAQ	OMER	Mon, Oct 17, 2022	3.36	3.59	3.28	3.32
3278	NASDAQ	OMER	Fri, Oct 14, 2022	3.41	3.46	3.21	3.41
3277	NASDAQ	OMER	Thu, Oct 13, 2022	3.30	3.51	3.21	3.42
3276	NASDAQ	OMER	Wed, Oct 12, 2022	3.52	3.56	3.30	3.33
3275	NASDAQ	OMER	Tue, Oct 11, 2022	3.45	3.65	3.31	3.64
3274	NASDAQ	OMER	Mon, Oct 10, 2022	3.95	3.95	3.36	3.37
3273	NASDAQ	OMER	Fri, Oct 7, 2022	3.86	3.97	3.53	3.92
3272	NASDAQ	OMER	Thu, Oct 6, 2022	3.76	4.00	3.75	3.96
3271	NASDAQ	OMER	Wed, Oct 5, 2022	3.56	3.82	3.49	3.81
3270	NASDAQ	OMER	Tue, Oct 4, 2022	3.55	3.73	3.39	3.70
3269	NASDAQ	OMER	Mon, Oct 3, 2022	3.31	3.60	3.20	3.49
3268	NASDAQ	OMER	Fri, Sep 30, 2022	3.20	3.30	3.15	3.15
3267	NASDAQ	OMER	Thu, Sep 29, 2022	3.43	3.43	3.12	3.22
3266	NASDAQ	OMER	Wed, Sep 28, 2022	3.35	3.58	3.31	3.47
3265	NASDAQ	OMER	Tue, Sep 27, 2022	3.35	3.51	3.25	3.32
3264	NASDAQ	OMER	Mon, Sep 26, 2022	3.44	3.58	3.34	3.35
3263	NASDAQ	OMER	Fri, Sep 23, 2022	3.80	3.81	3.30	3.50
3262	NASDAQ	OMER	Thu, Sep 22, 2022	3.81	3.88	3.53	3.85
3261	NASDAQ	OMER	Wed, Sep 21, 2022	3.74	3.96	3.72	3.93
3260	NASDAQ	OMER	Tue, Sep 20, 2022	3.60	3.81	3.60	3.80
3259	NASDAQ	OMER	Mon, Sep 19, 2022	3.53	3.87	3.35	3.64
3258	NASDAQ	OMER	Fri, Sep 16, 2022	3.88	3.94	3.50	3.51
3257	NASDAQ	OMER	Thu, Sep 15, 2022	5.09	5.20	3.85	3.99
3256	NASDAQ	OMER	Wed, Sep 14, 2022	5.21	5.43	5.08	5.39
3255	NASDAQ	OMER	Tue, Sep 13, 2022	5.16	5.24	5.04	5.17
3254	NASDAQ	OMER	Mon, Sep 12, 2022	5.48	5.60	5.23	5.40
3253	NASDAQ	OMER	Fri, Sep 9, 2022	5.48	5.54	5.32	5.35
3252	NASDAQ	OMER	Thu, Sep 8, 2022	5.38	5.56	5.10	5.44
3251	NASDAQ	OMER	Wed, Sep 7, 2022	4.64	5.52	4.56	5.47
3250	NASDAQ	OMER	Tue, Sep 6, 2022	4.48	4.80	4.43	4.69
3249	NASDAQ	OMER	Fri, Sep 2, 2022	4.40	4.73	4.20	4.51
3248	NASDAQ	OMER	Thu, Sep 1, 2022	3.95	4.37	3.80	4.36
3247	NASDAQ	OMER	Wed, Aug 31, 2022	3.70	4.12	3.70	4.03
3246	NASDAQ	OMER	Tue, Aug 30, 2022	3.75	3.87	3.66	3.73
3245	NASDAQ	OMER	Mon, Aug 29, 2022	3.75	3.95	3.71	3.76
3244	NASDAQ	OMER	Fri, Aug 26, 2022	3.96	4.04	3.79	3.82
3243	NASDAQ	OMER	Thu, Aug 25, 2022	4.40	4.41	3.87	3.93
3242	NASDAQ	OMER	Wed, Aug 24, 2022	4.80	4.92	4.31	4.32
3241	NASDAQ	OMER	Tue, Aug 23, 2022	5.17	5.37	4.78	4.79
3240	NASDAQ	OMER	Mon, Aug 22, 2022	5.69	5.87	5.09	5.13
3239	NASDAQ	OMER	Fri, Aug 19, 2022	5.96	6.15	5.80	5.87
3238	NASDAQ	OMER	Thu, Aug 18, 2022	6.51	6.68	5.96	6.01
3237	NASDAQ	OMER	Wed, Aug 17, 2022	6.54	7.20	6.37	6.63
3236	NASDAQ	OMER	Tue, Aug 16, 2022	6.68	6.88	6.48	6.54
3235	NASDAQ	OMER	Mon, Aug 15, 2022	6.92	6.96	6.66	6.74
3234	NASDAQ	OMER	Fri, Aug 12, 2022	7.24	7.46	7.04	7.13
3233	NASDAQ	OMER	Thu, Aug 11, 2022	7.39	7.75	6.96	7.20
3232	NASDAQ	OMER	Wed, Aug 10, 2022	6.50	7.55	6.48	7.46
3231	NASDAQ	OMER	Tue, Aug 9, 2022	6.61	6.62	6.11	6.20
3230	NASDAQ	OMER	Mon, Aug 8, 2022	6.96	7.19	6.65	6.75
3229	NASDAQ	OMER	Fri, Aug 5, 2022	5.70	6.89	5.46	6.83
3228	NASDAQ	OMER	Thu, Aug 4, 2022	5.41	5.83	5.03	5.73
3227	NASDAQ	OMER	Wed, Aug 3, 2022	4.88	5.46	4.77	5.38
3226	NASDAQ	OMER	Tue, Aug 2, 2022	4.50	4.77	4.50	4.76
3225	NASDAQ	OMER	Mon, Aug 1, 2022	4.82	4.85	4.50	4.50
3224	NASDAQ	OMER	Fri, Jul 29, 2022	4.59	5.27	4.49	4.98
3223	NASDAQ	OMER	Thu, Jul 28, 2022	4.11	4.50	4.03	4.47
3222	NASDAQ	OMER	Wed, Jul 27, 2022	3.84	4.13	3.81	4.09
3221	NASDAQ	OMER	Tue, Jul 26, 2022	3.78	3.93	3.66	3.90
3220	NASDAQ	OMER	Mon, Jul 25, 2022	3.89	3.99	3.72	3.78
3219	NASDAQ	OMER	Fri, Jul 22, 2022	3.88	3.93	3.72	3.93
3218	NASDAQ	OMER	Thu, Jul 21, 2022	4.08	4.10	3.90	3.90
3217	NASDAQ	OMER	Wed, Jul 20, 2022	3.93	4.25	3.87	4.07
3216	NASDAQ	OMER	Tue, Jul 19, 2022	3.93	4.04	3.63	3.91
3215	NASDAQ	OMER	Mon, Jul 18, 2022	4.05	4.32	3.80	3.84
3214	NASDAQ	OMER	Fri, Jul 15, 2022	4.08	4.31	3.96	4.05
3213	NASDAQ	OMER	Thu, Jul 14, 2022	4.41	4.42	4.07	4.10
3212	NASDAQ	OMER	Wed, Jul 13, 2022	4.05	4.51	3.99	4.48
3211	NASDAQ	OMER	Tue, Jul 12, 2022	4.05	4.32	3.86	4.18
3210	NASDAQ	OMER	Mon, Jul 11, 2022	4.08	4.22	3.80	3.97
3209	NASDAQ	OMER	Fri, Jul 8, 2022	3.90	4.14	3.79	4.08
3208	NASDAQ	OMER	Thu, Jul 7, 2022	3.61	3.98	3.26	3.95
3207	NASDAQ	OMER	Wed, Jul 6, 2022	3.11	3.72	3.08	3.58
3206	NASDAQ	OMER	Tue, Jul 5, 2022	4.05	4.42	3.06	3.09
3205	NASDAQ	OMER	Fri, Jul 1, 2022	2.80	4.83	2.77	4.64
3204	NASDAQ	OMER	Thu, Jun 30, 2022	2.58	2.79	2.56	2.75
3203	NASDAQ	OMER	Wed, Jun 29, 2022	3.02	3.02	2.66	2.66
3202	NASDAQ	OMER	Tue, Jun 28, 2022	3.19	3.19	2.80	2.96
3201	NASDAQ	OMER	Mon, Jun 27, 2022	2.62	3.21	2.48	3.18
3200	NASDAQ	OMER	Fri, Jun 24, 2022	2.70	2.85	2.61	2.61
3199	NASDAQ	OMER	Thu, Jun 23, 2022	2.90	3.05	2.57	2.65
3198	NASDAQ	OMER	Wed, Jun 22, 2022	2.15	2.99	2.15	2.95
3197	NASDAQ	OMER	Tue, Jun 21, 2022	2.02	2.27	2.02	2.19
3196	NASDAQ	OMER	Fri, Jun 17, 2022	1.92	2.07	1.91	2.00
3195	NASDAQ	OMER	Thu, Jun 16, 2022	2.00	2.03	1.86	1.92
3194	NASDAQ	OMER	Wed, Jun 15, 2022	2.00	2.07	1.94	2.05
3193	NASDAQ	OMER	Tue, Jun 14, 2022	2.02	2.04	1.92	1.95
3192	NASDAQ	OMER	Mon, Jun 13, 2022	2.00	2.06	1.94	2.02
3191	NASDAQ	OMER	Fri, Jun 10, 2022	2.07	2.16	2.03	2.09
3190	NASDAQ	OMER	Thu, Jun 9, 2022	2.21	2.21	2.05	2.14
3189	NASDAQ	OMER	Wed, Jun 8, 2022	2.30	2.31	2.15	2.18
3188	NASDAQ	OMER	Tue, Jun 7, 2022	2.19	2.53	2.18	2.42
3187	NASDAQ	OMER	Mon, Jun 6, 2022	2.52	2.59	2.18	2.19
3186	NASDAQ	OMER	Fri, Jun 3, 2022	2.31	2.56	2.31	2.50
3185	NASDAQ	OMER	Thu, Jun 2, 2022	2.44	2.50	2.32	2.34
3184	NASDAQ	OMER	Wed, Jun 1, 2022	2.51	2.55	2.30	2.42
3183	NASDAQ	OMER	Tue, May 31, 2022	2.74	2.77	2.46	2.48
3182	NASDAQ	OMER	Fri, May 27, 2022	2.48	2.78	2.40	2.72
3181	NASDAQ	OMER	Thu, May 26, 2022	2.59	2.69	2.41	2.42
3180	NASDAQ	OMER	Wed, May 25, 2022	2.65	2.71	2.51	2.58
3179	NASDAQ	OMER	Tue, May 24, 2022	2.84	2.89	2.51	2.67
3178	NASDAQ	OMER	Mon, May 23, 2022	2.88	2.97	2.71	2.90
3177	NASDAQ	OMER	Fri, May 20, 2022	2.92	3.00	2.76	2.81
3176	NASDAQ	OMER	Thu, May 19, 2022	2.91	3.11	2.85	2.88
3175	NASDAQ	OMER	Wed, May 18, 2022	2.97	3.09	2.89	2.93
3174	NASDAQ	OMER	Tue, May 17, 2022	3.15	3.32	3.05	3.12
3173	NASDAQ	OMER	Mon, May 16, 2022	3.21	3.32	3.08	3.10
3172	NASDAQ	OMER	Fri, May 13, 2022	3.07	3.35	3.06	3.20
3171	NASDAQ	OMER	Thu, May 12, 2022	2.52	3.11	2.50	2.95
3170	NASDAQ	OMER	Wed, May 11, 2022	2.95	3.36	2.60	2.61
3169	NASDAQ	OMER	Tue, May 10, 2022	2.83	3.09	2.69	2.72
3168	NASDAQ	OMER	Mon, May 9, 2022	2.94	3.03	2.72	2.76
3167	NASDAQ	OMER	Fri, May 6, 2022	3.04	3.08	2.88	2.95
3166	NASDAQ	OMER	Thu, May 5, 2022	3.43	3.46	3.04	3.09
3165	NASDAQ	OMER	Wed, May 4, 2022	3.36	3.57	3.19	3.50
3164	NASDAQ	OMER	Tue, May 3, 2022	3.34	3.46	3.11	3.30
3163	NASDAQ	OMER	Mon, May 2, 2022	3.50	3.67	3.20	3.37
3162	NASDAQ	OMER	Fri, Apr 29, 2022	3.79	3.85	3.45	3.47
3161	NASDAQ	OMER	Thu, Apr 28, 2022	3.93	3.95	3.62	3.78
3160	NASDAQ	OMER	Wed, Apr 27, 2022	3.99	4.09	3.88	3.89
3159	NASDAQ	OMER	Tue, Apr 26, 2022	4.27	4.33	3.88	4.00
3158	NASDAQ	OMER	Mon, Apr 25, 2022	4.03	4.35	4.00	4.33
3157	NASDAQ	OMER	Fri, Apr 22, 2022	4.07	4.29	4.02	4.11
3156	NASDAQ	OMER	Thu, Apr 21, 2022	4.33	4.36	3.90	4.11
3155	NASDAQ	OMER	Wed, Apr 20, 2022	4.71	4.71	4.29	4.31
3154	NASDAQ	OMER	Tue, Apr 19, 2022	4.69	4.78	4.51	4.70
3153	NASDAQ	OMER	Mon, Apr 18, 2022	5.42	5.42	4.65	4.69
3152	NASDAQ	OMER	Thu, Apr 14, 2022	5.58	5.58	5.07	5.14
3151	NASDAQ	OMER	Wed, Apr 13, 2022	5.27	5.55	5.18	5.53
3150	NASDAQ	OMER	Tue, Apr 12, 2022	5.49	5.66	5.26	5.30
3149	NASDAQ	OMER	Mon, Apr 11, 2022	5.73	5.73	5.31	5.41
3148	NASDAQ	OMER	Fri, Apr 8, 2022	5.89	6.03	5.60	5.74
3147	NASDAQ	OMER	Thu, Apr 7, 2022	6.03	6.11	5.79	5.92
3146	NASDAQ	OMER	Wed, Apr 6, 2022	6.02	6.18	5.90	6.04
3145	NASDAQ	OMER	Tue, Apr 5, 2022	6.14	6.41	6.04	6.09
3144	NASDAQ	OMER	Mon, Apr 4, 2022	6.03	6.35	5.98	6.28
3143	NASDAQ	OMER	Fri, Apr 1, 2022	6.09	6.25	5.94	6.04
3142	NASDAQ	OMER	Thu, Mar 31, 2022	6.06	6.13	5.90	6.01
3141	NASDAQ	OMER	Wed, Mar 30, 2022	6.35	6.41	5.98	6.06
3140	NASDAQ	OMER	Tue, Mar 29, 2022	6.09	6.43	6.09	6.35
3139	NASDAQ	OMER	Mon, Mar 28, 2022	6.18	6.27	5.77	6.02
3138	NASDAQ	OMER	Fri, Mar 25, 2022	6.12	6.25	6.01	6.20
3137	NASDAQ	OMER	Thu, Mar 24, 2022	6.00	6.18	5.89	6.16
3136	NASDAQ	OMER	Wed, Mar 23, 2022	6.15	6.28	5.98	6.00
3135	NASDAQ	OMER	Tue, Mar 22, 2022	6.19	6.32	6.05	6.21
3134	NASDAQ	OMER	Mon, Mar 21, 2022	6.54	6.56	6.04	6.07
3133	NASDAQ	OMER	Fri, Mar 18, 2022	6.37	6.79	6.22	6.55
3132	NASDAQ	OMER	Thu, Mar 17, 2022	6.06	6.41	5.94	6.38
3131	NASDAQ	OMER	Wed, Mar 16, 2022	5.90	6.09	5.68	6.08
3130	NASDAQ	OMER	Tue, Mar 15, 2022	5.60	5.85	5.47	5.81
3129	NASDAQ	OMER	Mon, Mar 14, 2022	6.19	6.19	5.52	5.59
3128	NASDAQ	OMER	Fri, Mar 11, 2022	6.53	6.53	6.07	6.10
3127	NASDAQ	OMER	Thu, Mar 10, 2022	6.85	7.12	6.46	6.47
3126	NASDAQ	OMER	Wed, Mar 9, 2022	6.30	7.00	6.26	6.97
3125	NASDAQ	OMER	Tue, Mar 8, 2022	6.26	6.54	5.95	6.12
3124	NASDAQ	OMER	Mon, Mar 7, 2022	6.39	6.56	6.21	6.24
3123	NASDAQ	OMER	Fri, Mar 4, 2022	6.31	6.72	6.28	6.39
3122	NASDAQ	OMER	Thu, Mar 3, 2022	6.89	6.89	6.39	6.46
3121	NASDAQ	OMER	Wed, Mar 2, 2022	6.63	7.09	6.00	6.83
3120	NASDAQ	OMER	Tue, Mar 1, 2022	7.10	7.46	6.94	7.10
3119	NASDAQ	OMER	Mon, Feb 28, 2022	7.14	7.25	6.97	7.20
3118	NASDAQ	OMER	Fri, Feb 25, 2022	6.97	7.19	6.76	7.19
3117	NASDAQ	OMER	Thu, Feb 24, 2022	6.12	6.99	6.10	6.96
3116	NASDAQ	OMER	Wed, Feb 23, 2022	6.70	6.78	6.44	6.46
3115	NASDAQ	OMER	Tue, Feb 22, 2022	6.84	6.94	6.58	6.63
3114	NASDAQ	OMER	Fri, Feb 18, 2022	6.70	7.11	6.70	7.09
3113	NASDAQ	OMER	Thu, Feb 17, 2022	6.96	7.15	6.73	6.77
3112	NASDAQ	OMER	Wed, Feb 16, 2022	6.89	7.04	6.59	7.01
3111	NASDAQ	OMER	Tue, Feb 15, 2022	6.41	6.93	6.40	6.91
3110	NASDAQ	OMER	Mon, Feb 14, 2022	6.27	6.45	6.13	6.24
3109	NASDAQ	OMER	Fri, Feb 11, 2022	6.44	6.55	6.25	6.32
3108	NASDAQ	OMER	Thu, Feb 10, 2022	6.63	6.92	6.40	6.44
3107	NASDAQ	OMER	Wed, Feb 9, 2022	6.14	6.77	6.11	6.75
3106	NASDAQ	OMER	Tue, Feb 8, 2022	6.74	6.74	6.13	6.16
3105	NASDAQ	OMER	Mon, Feb 7, 2022	6.11	6.82	6.11	6.79
3104	NASDAQ	OMER	Fri, Feb 4, 2022	6.00	6.29	5.94	6.28
3103	NASDAQ	OMER	Thu, Feb 3, 2022	6.00	6.12	5.96	6.10
3102	NASDAQ	OMER	Wed, Feb 2, 2022	6.40	6.44	6.10	6.12
3101	NASDAQ	OMER	Tue, Feb 1, 2022	6.08	6.43	5.84	6.40
3100	NASDAQ	OMER	Mon, Jan 31, 2022	5.65	6.01	5.64	6.00
3099	NASDAQ	OMER	Fri, Jan 28, 2022	5.36	5.66	5.11	5.63
3098	NASDAQ	OMER	Thu, Jan 27, 2022	5.42	5.70	5.20	5.36
3097	NASDAQ	OMER	Wed, Jan 26, 2022	5.45	5.75	5.29	5.34
3096	NASDAQ	OMER	Tue, Jan 25, 2022	5.01	5.44	4.84	5.40
3095	NASDAQ	OMER	Mon, Jan 24, 2022	5.02	5.18	4.65	5.07
3094	NASDAQ	OMER	Fri, Jan 21, 2022	5.24	5.53	5.24	5.30
3093	NASDAQ	OMER	Thu, Jan 20, 2022	5.19	5.57	5.14	5.35
3092	NASDAQ	OMER	Wed, Jan 19, 2022	5.18	5.28	5.02	5.16
3091	NASDAQ	OMER	Tue, Jan 18, 2022	5.55	5.59	5.17	5.18
3090	NASDAQ	OMER	Fri, Jan 14, 2022	5.72	5.79	5.49	5.77
3089	NASDAQ	OMER	Thu, Jan 13, 2022	6.18	6.23	5.68	5.80
3088	NASDAQ	OMER	Wed, Jan 12, 2022	6.28	6.30	5.99	6.11
3087	NASDAQ	OMER	Tue, Jan 11, 2022	6.30	6.56	6.24	6.28
3086	NASDAQ	OMER	Mon, Jan 10, 2022	6.24	6.30	5.99	6.30
3085	NASDAQ	OMER	Fri, Jan 7, 2022	6.24	6.38	6.18	6.27
3084	NASDAQ	OMER	Thu, Jan 6, 2022	6.26	6.51	6.02	6.26
3083	NASDAQ	OMER	Wed, Jan 5, 2022	6.79	6.89	6.26	6.27
3082	NASDAQ	OMER	Tue, Jan 4, 2022	7.00	7.13	6.81	6.90
3081	NASDAQ	OMER	Mon, Jan 3, 2022	6.55	7.00	6.43	6.99
3080	NASDAQ	OMER	Fri, Dec 31, 2021	6.62	6.75	6.31	6.43
3079	NASDAQ	OMER	Thu, Dec 30, 2021	6.83	7.02	6.60	6.64
3078	NASDAQ	OMER	Wed, Dec 29, 2021	6.81	6.87	6.60	6.75
3077	NASDAQ	OMER	Tue, Dec 28, 2021	7.24	7.40	6.88	6.89
3076	NASDAQ	OMER	Mon, Dec 27, 2021	7.59	7.63	7.18	7.28
3075	NASDAQ	OMER	Thu, Dec 23, 2021	7.51	7.81	7.51	7.64
3074	NASDAQ	OMER	Wed, Dec 22, 2021	7.35	7.63	7.23	7.53
3073	NASDAQ	OMER	Tue, Dec 21, 2021	7.82	7.93	7.28	7.38
3072	NASDAQ	OMER	Mon, Dec 20, 2021	7.16	7.81	7.07	7.74
3071	NASDAQ	OMER	Fri, Dec 17, 2021	6.99	7.47	6.88	7.33
3070	NASDAQ	OMER	Thu, Dec 16, 2021	7.35	7.35	6.89	7.06
3069	NASDAQ	OMER	Wed, Dec 15, 2021	7.01	7.33	6.84	7.30
3068	NASDAQ	OMER	Tue, Dec 14, 2021	7.19	7.34	6.95	7.10
3067	NASDAQ	OMER	Mon, Dec 13, 2021	7.48	7.58	7.03	7.36
3066	NASDAQ	OMER	Fri, Dec 10, 2021	7.67	7.97	7.57	7.57
3065	NASDAQ	OMER	Thu, Dec 9, 2021	8.00	8.33	7.82	7.93
3064	NASDAQ	OMER	Wed, Dec 8, 2021	7.42	8.33	7.36	8.14
3063	NASDAQ	OMER	Tue, Dec 7, 2021	6.84	7.83	6.84	7.60
3062	NASDAQ	OMER	Mon, Dec 6, 2021	6.72	7.12	6.58	6.84
3061	NASDAQ	OMER	Fri, Dec 3, 2021	7.14	7.20	6.45	6.87
3060	NASDAQ	OMER	Thu, Dec 2, 2021	8.34	8.45	6.78	7.32
3059	NASDAQ	OMER	Wed, Dec 1, 2021	7.34	7.41	6.76	6.82
3058	NASDAQ	OMER	Tue, Nov 30, 2021	7.03	7.20	6.75	7.20
3057	NASDAQ	OMER	Mon, Nov 29, 2021	7.55	7.59	7.04	7.07
3056	NASDAQ	OMER	Fri, Nov 26, 2021	7.25	7.68	7.25	7.43
3055	NASDAQ	OMER	Wed, Nov 24, 2021	7.62	7.88	7.52	7.80
3054	NASDAQ	OMER	Tue, Nov 23, 2021	7.44	7.75	7.19	7.70
3053	NASDAQ	OMER	Mon, Nov 22, 2021	7.87	7.98	7.50	7.50
3052	NASDAQ	OMER	Fri, Nov 19, 2021	7.71	8.11	7.63	7.88
3051	NASDAQ	OMER	Thu, Nov 18, 2021	7.82	7.87	7.59	7.76
3050	NASDAQ	OMER	Wed, Nov 17, 2021	8.11	8.24	7.78	7.86
3049	NASDAQ	OMER	Tue, Nov 16, 2021	8.09	8.37	7.94	8.24
3048	NASDAQ	OMER	Mon, Nov 15, 2021	8.29	8.60	8.11	8.29
3047	NASDAQ	OMER	Fri, Nov 12, 2021	8.30	8.43	7.95	8.21
3046	NASDAQ	OMER	Thu, Nov 11, 2021	7.97	8.23	7.78	8.19
3045	NASDAQ	OMER	Wed, Nov 10, 2021	7.80	8.28	7.57	8.03
3044	NASDAQ	OMER	Tue, Nov 9, 2021	7.43	7.51	7.23	7.25
3043	NASDAQ	OMER	Mon, Nov 8, 2021	7.48	7.80	7.22	7.46
3042	NASDAQ	OMER	Fri, Nov 5, 2021	7.47	7.89	7.34	7.55
3041	NASDAQ	OMER	Thu, Nov 4, 2021	7.53	7.62	7.34	7.51
3040	NASDAQ	OMER	Wed, Nov 3, 2021	6.97	7.48	6.76	7.45
3039	NASDAQ	OMER	Tue, Nov 2, 2021	6.85	7.04	6.66	6.95
3038	NASDAQ	OMER	Mon, Nov 1, 2021	6.25	6.91	6.24	6.88
3037	NASDAQ	OMER	Fri, Oct 29, 2021	6.46	6.56	6.25	6.27
3036	NASDAQ	OMER	Thu, Oct 28, 2021	6.40	6.59	6.34	6.42
3035	NASDAQ	OMER	Wed, Oct 27, 2021	6.30	6.46	6.20	6.38
3034	NASDAQ	OMER	Tue, Oct 26, 2021	6.36	6.45	6.20	6.37
3033	NASDAQ	OMER	Mon, Oct 25, 2021	6.54	6.65	6.30	6.32
3032	NASDAQ	OMER	Fri, Oct 22, 2021	6.38	6.50	6.24	6.49
3031	NASDAQ	OMER	Thu, Oct 21, 2021	6.32	6.72	6.32	6.46
3030	NASDAQ	OMER	Wed, Oct 20, 2021	6.10	6.68	5.82	6.40
3029	NASDAQ	OMER	Tue, Oct 19, 2021	5.82	7.00	5.75	6.22
3028	NASDAQ	OMER	Mon, Oct 18, 2021	6.12	6.15	5.45	5.67
3027	NASDAQ	OMER	Fri, Oct 15, 2021	7.89	7.99	7.40	7.73
3026	NASDAQ	OMER	Thu, Oct 14, 2021	7.43	7.92	7.40	7.73
3025	NASDAQ	OMER	Wed, Oct 13, 2021	7.16	7.58	7.13	7.38
3024	NASDAQ	OMER	Tue, Oct 12, 2021	7.15	7.41	6.98	7.12
3023	NASDAQ	OMER	Mon, Oct 11, 2021	6.69	7.43	6.51	7.16
3022	NASDAQ	OMER	Fri, Oct 8, 2021	7.09	7.13	6.52	6.70
3021	NASDAQ	OMER	Thu, Oct 7, 2021	7.23	7.73	7.17	7.43
3020	NASDAQ	OMER	Wed, Oct 6, 2021	6.99	7.43	6.80	7.21
3019	NASDAQ	OMER	Tue, Oct 5, 2021	7.16	7.29	6.59	7.08
3018	NASDAQ	OMER	Mon, Oct 4, 2021	8.08	8.09	7.01	7.28
3017	NASDAQ	OMER	Fri, Oct 1, 2021	9.50	9.78	7.51	8.54
3016	NASDAQ	OMER	Thu, Sep 30, 2021	13.47	13.89	13.36	13.79
3015	NASDAQ	OMER	Wed, Sep 29, 2021	13.89	13.96	13.37	13.40
3014	NASDAQ	OMER	Tue, Sep 28, 2021	14.50	14.61	13.74	13.79
3013	NASDAQ	OMER	Mon, Sep 27, 2021	15.71	15.90	14.43	14.53
3012	NASDAQ	OMER	Fri, Sep 24, 2021	15.80	16.30	15.80	15.88
3011	NASDAQ	OMER	Thu, Sep 23, 2021	15.97	16.06	15.73	15.95
3010	NASDAQ	OMER	Wed, Sep 22, 2021	15.61	16.07	15.61	15.84
3009	NASDAQ	OMER	Tue, Sep 21, 2021	15.60	16.05	15.60	15.82
3008	NASDAQ	OMER	Mon, Sep 20, 2021	15.67	16.24	15.42	15.60
3007	NASDAQ	OMER	Fri, Sep 17, 2021	15.83	15.99	15.37	15.98
3006	NASDAQ	OMER	Thu, Sep 16, 2021	15.49	15.79	15.13	15.76
3005	NASDAQ	OMER	Wed, Sep 15, 2021	15.55	15.69	15.32	15.55
3004	NASDAQ	OMER	Tue, Sep 14, 2021	16.00	16.14	15.38	15.57
3003	NASDAQ	OMER	Mon, Sep 13, 2021	15.62	16.27	15.37	15.92
3002	NASDAQ	OMER	Fri, Sep 10, 2021	16.33	16.33	15.62	15.63
3001	NASDAQ	OMER	Thu, Sep 9, 2021	15.36	16.24	15.36	16.05
3000	NASDAQ	OMER	Wed, Sep 8, 2021	15.52	15.61	15.17	15.47
2999	NASDAQ	OMER	Tue, Sep 7, 2021	15.84	16.21	15.54	15.63
2998	NASDAQ	OMER	Fri, Sep 3, 2021	15.97	15.97	15.45	15.75
2997	NASDAQ	OMER	Thu, Sep 2, 2021	16.02	16.20	15.86	16.00
2996	NASDAQ	OMER	Wed, Sep 1, 2021	16.40	16.57	15.78	16.00
2995	NASDAQ	OMER	Tue, Aug 31, 2021	15.64	16.49	15.64	16.30
2994	NASDAQ	OMER	Mon, Aug 30, 2021	15.73	15.89	15.48	15.69
2993	NASDAQ	OMER	Fri, Aug 27, 2021	15.46	15.95	15.36	15.77
2992	NASDAQ	OMER	Thu, Aug 26, 2021	15.61	15.80	15.26	15.49
2991	NASDAQ	OMER	Wed, Aug 25, 2021	15.23	16.02	15.12	15.55
2990	NASDAQ	OMER	Tue, Aug 24, 2021	14.93	15.35	14.80	15.31
2989	NASDAQ	OMER	Mon, Aug 23, 2021	14.80	15.17	14.50	14.95
2988	NASDAQ	OMER	Fri, Aug 20, 2021	13.67	14.78	13.60	14.77
2987	NASDAQ	OMER	Thu, Aug 19, 2021	14.50	14.58	13.75	13.77
2986	NASDAQ	OMER	Wed, Aug 18, 2021	14.69	14.86	14.51	14.53
2985	NASDAQ	OMER	Tue, Aug 17, 2021	14.60	14.87	14.35	14.71
2984	NASDAQ	OMER	Mon, Aug 16, 2021	15.23	15.23	14.60	14.68
2983	NASDAQ	OMER	Fri, Aug 13, 2021	15.36	15.75	15.09	15.33
2982	NASDAQ	OMER	Thu, Aug 12, 2021	15.42	15.44	14.83	15.26
2981	NASDAQ	OMER	Wed, Aug 11, 2021	15.02	15.65	14.79	15.33
2980	NASDAQ	OMER	Tue, Aug 10, 2021	14.84	15.41	14.47	14.91
2979	NASDAQ	OMER	Mon, Aug 9, 2021	14.67	14.76	14.26	14.53
2978	NASDAQ	OMER	Fri, Aug 6, 2021	15.29	15.33	14.63	14.69
2977	NASDAQ	OMER	Thu, Aug 5, 2021	14.47	15.28	14.39	15.22
2976	NASDAQ	OMER	Wed, Aug 4, 2021	14.63	15.10	14.41	14.50
2975	NASDAQ	OMER	Tue, Aug 3, 2021	15.07	15.10	14.33	14.78
2974	NASDAQ	OMER	Mon, Aug 2, 2021	14.45	15.17	14.45	14.98
2973	NASDAQ	OMER	Fri, Jul 30, 2021	14.70	14.88	14.43	14.50
2972	NASDAQ	OMER	Thu, Jul 29, 2021	14.71	15.08	14.45	14.79
2971	NASDAQ	OMER	Wed, Jul 28, 2021	14.38	14.83	14.26	14.66
2970	NASDAQ	OMER	Tue, Jul 27, 2021	14.42	14.45	13.96	14.30
2969	NASDAQ	OMER	Mon, Jul 26, 2021	14.18	14.43	13.98	14.38
2968	NASDAQ	OMER	Fri, Jul 23, 2021	14.36	14.38	13.95	14.19
2967	NASDAQ	OMER	Thu, Jul 22, 2021	14.25	14.49	14.17	14.24
2966	NASDAQ	OMER	Wed, Jul 21, 2021	14.34	14.75	14.18	14.37
2965	NASDAQ	OMER	Tue, Jul 20, 2021	13.84	14.35	13.81	14.30
2964	NASDAQ	OMER	Mon, Jul 19, 2021	13.48	13.85	13.35	13.83
2963	NASDAQ	OMER	Fri, Jul 16, 2021	13.93	14.22	13.57	13.60
2962	NASDAQ	OMER	Thu, Jul 15, 2021	13.56	13.86	13.31	13.83
2961	NASDAQ	OMER	Wed, Jul 14, 2021	14.30	14.30	13.53	13.69
2960	NASDAQ	OMER	Tue, Jul 13, 2021	14.31	14.46	14.10	14.27
2959	NASDAQ	OMER	Mon, Jul 12, 2021	14.60	14.75	14.21	14.45
2958	NASDAQ	OMER	Fri, Jul 9, 2021	14.82	14.89	14.43	14.61
2957	NASDAQ	OMER	Thu, Jul 8, 2021	14.41	14.86	14.24	14.78
2956	NASDAQ	OMER	Wed, Jul 7, 2021	14.71	14.98	14.20	14.65
2955	NASDAQ	OMER	Tue, Jul 6, 2021	14.98	15.11	14.58	14.76
2954	NASDAQ	OMER	Fri, Jul 2, 2021	15.67	15.67	14.77	14.99
2953	NASDAQ	OMER	Thu, Jul 1, 2021	14.94	15.66	14.84	15.66
2952	NASDAQ	OMER	Wed, Jun 30, 2021	15.07	15.10	14.69	14.84
2951	NASDAQ	OMER	Tue, Jun 29, 2021	15.38	15.55	14.85	15.07
2950	NASDAQ	OMER	Mon, Jun 28, 2021	15.70	15.72	15.14	15.38
2949	NASDAQ	OMER	Fri, Jun 25, 2021	15.60	15.82	15.48	15.61
2948	NASDAQ	OMER	Thu, Jun 24, 2021	15.50	15.64	15.34	15.54
2947	NASDAQ	OMER	Wed, Jun 23, 2021	15.54	15.71	15.36	15.45
2946	NASDAQ	OMER	Tue, Jun 22, 2021	15.36	15.47	14.92	15.46
2945	NASDAQ	OMER	Mon, Jun 21, 2021	15.27	15.39	15.00	15.32
2944	NASDAQ	OMER	Fri, Jun 18, 2021	15.19	15.37	14.97	15.06
2943	NASDAQ	OMER	Thu, Jun 17, 2021	14.89	15.16	14.68	14.97
2942	NASDAQ	OMER	Wed, Jun 16, 2021	14.98	15.15	14.50	15.00
2941	NASDAQ	OMER	Tue, Jun 15, 2021	15.58	15.58	14.83	14.90
2940	NASDAQ	OMER	Mon, Jun 14, 2021	15.85	16.16	15.35	15.54
2939	NASDAQ	OMER	Fri, Jun 11, 2021	15.84	15.89	15.50	15.81
2938	NASDAQ	OMER	Thu, Jun 10, 2021	16.20	16.20	15.67	15.82
2937	NASDAQ	OMER	Wed, Jun 9, 2021	16.00	16.32	15.94	16.04
2936	NASDAQ	OMER	Tue, Jun 8, 2021	16.17	16.28	15.68	15.85
2935	NASDAQ	OMER	Mon, Jun 7, 2021	15.94	16.62	15.80	16.06
2934	NASDAQ	OMER	Fri, Jun 4, 2021	16.25	16.38	15.80	15.86
2933	NASDAQ	OMER	Thu, Jun 3, 2021	15.78	16.36	15.45	16.14
2932	NASDAQ	OMER	Wed, Jun 2, 2021	15.35	16.00	15.17	15.83
2931	NASDAQ	OMER	Tue, Jun 1, 2021	15.51	15.51	15.00	15.35
2930	NASDAQ	OMER	Fri, May 28, 2021	15.01	15.78	14.82	15.19
2929	NASDAQ	OMER	Thu, May 27, 2021	15.01	15.11	14.78	14.81
2928	NASDAQ	OMER	Wed, May 26, 2021	14.05	15.25	14.02	14.99
2927	NASDAQ	OMER	Tue, May 25, 2021	15.19	15.31	14.70	14.81
2926	NASDAQ	OMER	Mon, May 24, 2021	15.03	15.24	14.64	15.19
2925	NASDAQ	OMER	Fri, May 21, 2021	15.26	15.30	14.63	14.89
2924	NASDAQ	OMER	Thu, May 20, 2021	14.39	15.31	13.86	15.14
2923	NASDAQ	OMER	Wed, May 19, 2021	17.58	17.65	16.91	16.97
2922	NASDAQ	OMER	Tue, May 18, 2021	17.80	18.04	17.68	17.79
2921	NASDAQ	OMER	Mon, May 17, 2021	18.08	18.35	17.62	17.79
2920	NASDAQ	OMER	Fri, May 14, 2021	18.45	18.59	17.89	18.20
2919	NASDAQ	OMER	Thu, May 13, 2021	17.97	18.86	17.85	18.33
2918	NASDAQ	OMER	Wed, May 12, 2021	18.17	18.69	17.84	17.85
2917	NASDAQ	OMER	Tue, May 11, 2021	17.38	18.81	17.21	18.43
2916	NASDAQ	OMER	Mon, May 10, 2021	17.85	17.98	17.50	17.69
2915	NASDAQ	OMER	Fri, May 7, 2021	17.49	18.05	17.49	17.75
2914	NASDAQ	OMER	Thu, May 6, 2021	17.84	18.02	17.21	17.56
2913	NASDAQ	OMER	Wed, May 5, 2021	17.75	18.05	17.58	17.92
2912	NASDAQ	OMER	Tue, May 4, 2021	17.70	17.84	17.48	17.66
2911	NASDAQ	OMER	Mon, May 3, 2021	17.84	17.85	17.41	17.80
2910	NASDAQ	OMER	Fri, Apr 30, 2021	17.63	18.01	17.61	17.66
2909	NASDAQ	OMER	Thu, Apr 29, 2021	18.02	18.03	17.40	17.91
2908	NASDAQ	OMER	Wed, Apr 28, 2021	17.93	18.41	17.92	17.99
2907	NASDAQ	OMER	Tue, Apr 27, 2021	18.15	18.26	17.81	18.05
2906	NASDAQ	OMER	Mon, Apr 26, 2021	18.65	18.70	18.10	18.15
2905	NASDAQ	OMER	Fri, Apr 23, 2021	18.63	18.95	18.38	18.65
2904	NASDAQ	OMER	Thu, Apr 22, 2021	19.15	19.21	18.20	18.57
2903	NASDAQ	OMER	Wed, Apr 21, 2021	18.48	19.39	18.42	19.13
2902	NASDAQ	OMER	Tue, Apr 20, 2021	17.93	18.74	17.93	18.55
2901	NASDAQ	OMER	Mon, Apr 19, 2021	18.26	18.33	17.84	18.08
2900	NASDAQ	OMER	Fri, Apr 16, 2021	18.46	18.50	17.80	18.37
2899	NASDAQ	OMER	Thu, Apr 15, 2021	17.77	18.49	17.52	18.41
2898	NASDAQ	OMER	Wed, Apr 14, 2021	17.59	18.27	17.48	17.56
2897	NASDAQ	OMER	Tue, Apr 13, 2021	16.72	17.49	16.71	17.49
2896	NASDAQ	OMER	Mon, Apr 12, 2021	18.23	18.23	16.76	16.93
2895	NASDAQ	OMER	Fri, Apr 9, 2021	17.63	18.26	17.42	18.23
2894	NASDAQ	OMER	Thu, Apr 8, 2021	17.95	18.02	17.60	17.71
2893	NASDAQ	OMER	Wed, Apr 7, 2021	17.82	18.30	17.39	17.92
2892	NASDAQ	OMER	Tue, Apr 6, 2021	18.41	18.42	17.80	17.86
2891	NASDAQ	OMER	Mon, Apr 5, 2021	18.40	18.40	17.76	18.30
2890	NASDAQ	OMER	Thu, Apr 1, 2021	17.86	18.50	17.60	18.19
2889	NASDAQ	OMER	Wed, Mar 31, 2021	17.89	18.41	17.72	17.80
2888	NASDAQ	OMER	Tue, Mar 30, 2021	18.15	18.15	17.53	17.76
2887	NASDAQ	OMER	Mon, Mar 29, 2021	19.09	19.21	18.02	18.16
2886	NASDAQ	OMER	Fri, Mar 26, 2021	19.72	19.78	18.87	19.26
2885	NASDAQ	OMER	Thu, Mar 25, 2021	19.17	19.84	18.74	19.60
2884	NASDAQ	OMER	Wed, Mar 24, 2021	19.92	20.14	19.29	19.45
2883	NASDAQ	OMER	Tue, Mar 23, 2021	19.96	20.19	19.30	19.58
2882	NASDAQ	OMER	Mon, Mar 22, 2021	19.97	20.48	19.46	19.76
2881	NASDAQ	OMER	Fri, Mar 19, 2021	18.93	19.95	18.93	19.91
2880	NASDAQ	OMER	Thu, Mar 18, 2021	19.60	19.63	18.90	18.94
2879	NASDAQ	OMER	Wed, Mar 17, 2021	19.14	19.92	18.65	19.89
2878	NASDAQ	OMER	Tue, Mar 16, 2021	19.94	19.94	18.96	19.39
2877	NASDAQ	OMER	Mon, Mar 15, 2021	19.90	20.35	19.30	19.92
2876	NASDAQ	OMER	Fri, Mar 12, 2021	19.64	20.07	19.25	19.88
2875	NASDAQ	OMER	Thu, Mar 11, 2021	19.59	19.84	19.03	19.66
2874	NASDAQ	OMER	Wed, Mar 10, 2021	18.49	19.19	18.16	19.12
2873	NASDAQ	OMER	Tue, Mar 9, 2021	18.43	18.85	18.10	18.26
2872	NASDAQ	OMER	Mon, Mar 8, 2021	18.69	18.80	17.92	18.10
2871	NASDAQ	OMER	Fri, Mar 5, 2021	17.83	18.88	16.38	18.48
2870	NASDAQ	OMER	Thu, Mar 4, 2021	19.79	20.29	17.50	17.72
2869	NASDAQ	OMER	Wed, Mar 3, 2021	20.11	20.68	19.50	19.95
2868	NASDAQ	OMER	Tue, Mar 2, 2021	19.69	20.86	19.11	20.18
2867	NASDAQ	OMER	Mon, Mar 1, 2021	20.40	20.40	19.00	19.41
2866	NASDAQ	OMER	Fri, Feb 26, 2021	19.70	20.53	19.24	19.94
2865	NASDAQ	OMER	Thu, Feb 25, 2021	22.43	22.88	18.77	19.24
2864	NASDAQ	OMER	Wed, Feb 24, 2021	22.15	23.14	22.15	22.49
2863	NASDAQ	OMER	Tue, Feb 23, 2021	22.10	22.59	21.12	22.15
2862	NASDAQ	OMER	Mon, Feb 22, 2021	23.11	23.85	22.53	22.67
2861	NASDAQ	OMER	Fri, Feb 19, 2021	22.05	23.75	22.05	23.53
2860	NASDAQ	OMER	Thu, Feb 18, 2021	22.22	22.42	21.70	22.02
2859	NASDAQ	OMER	Wed, Feb 17, 2021	21.94	22.40	21.60	22.22
2858	NASDAQ	OMER	Tue, Feb 16, 2021	22.25	22.35	21.75	21.95
2857	NASDAQ	OMER	Fri, Feb 12, 2021	21.71	22.24	21.33	22.09
2856	NASDAQ	OMER	Thu, Feb 11, 2021	22.20	22.20	21.08	21.73
2855	NASDAQ	OMER	Wed, Feb 10, 2021	21.80	22.55	21.43	22.07
2854	NASDAQ	OMER	Tue, Feb 9, 2021	21.70	22.15	21.38	21.56
2853	NASDAQ	OMER	Mon, Feb 8, 2021	21.40	21.76	20.88	21.63
2852	NASDAQ	OMER	Fri, Feb 5, 2021	21.80	21.88	21.03	21.14
2851	NASDAQ	OMER	Thu, Feb 4, 2021	22.00	22.21	21.58	21.65
2850	NASDAQ	OMER	Wed, Feb 3, 2021	21.01	21.86	20.80	21.67
2849	NASDAQ	OMER	Tue, Feb 2, 2021	20.57	21.47	20.57	21.06
2848	NASDAQ	OMER	Mon, Feb 1, 2021	19.88	20.73	19.63	20.45
2847	NASDAQ	OMER	Fri, Jan 29, 2021	19.45	20.38	19.25	19.46
2846	NASDAQ	OMER	Thu, Jan 28, 2021	18.83	19.64	18.66	19.43
2845	NASDAQ	OMER	Wed, Jan 27, 2021	18.90	19.70	18.70	18.82
2844	NASDAQ	OMER	Tue, Jan 26, 2021	19.58	19.61	19.18	19.23
2843	NASDAQ	OMER	Mon, Jan 25, 2021	19.65	20.20	19.10	19.50
2842	NASDAQ	OMER	Fri, Jan 22, 2021	18.30	19.84	18.30	19.67
2841	NASDAQ	OMER	Thu, Jan 21, 2021	18.84	18.84	17.66	18.62
2840	NASDAQ	OMER	Wed, Jan 20, 2021	19.87	20.67	18.81	18.99
2839	NASDAQ	OMER	Tue, Jan 19, 2021	19.44	20.00	18.69	19.46
2838	NASDAQ	OMER	Fri, Jan 15, 2021	18.21	18.50	17.77	18.06
2837	NASDAQ	OMER	Thu, Jan 14, 2021	17.10	18.18	17.10	17.99
2836	NASDAQ	OMER	Wed, Jan 13, 2021	16.54	17.55	16.42	17.07
2835	NASDAQ	OMER	Tue, Jan 12, 2021	16.29	16.82	16.15	16.53
2834	NASDAQ	OMER	Mon, Jan 11, 2021	15.81	16.40	15.74	16.10
2833	NASDAQ	OMER	Fri, Jan 8, 2021	15.85	16.14	15.59	16.01
2832	NASDAQ	OMER	Thu, Jan 7, 2021	15.25	15.85	15.23	15.81
2831	NASDAQ	OMER	Wed, Jan 6, 2021	14.75	15.60	14.50	15.05
2830	NASDAQ	OMER	Tue, Jan 5, 2021	14.56	14.72	14.28	14.52
2829	NASDAQ	OMER	Mon, Jan 4, 2021	14.30	14.55	14.03	14.52
2828	NASDAQ	OMER	Thu, Dec 31, 2020	14.63	14.63	14.05	14.29
2827	NASDAQ	OMER	Wed, Dec 30, 2020	14.45	14.77	14.35	14.54
2826	NASDAQ	OMER	Tue, Dec 29, 2020	14.39	14.58	14.16	14.41
2825	NASDAQ	OMER	Mon, Dec 28, 2020	14.92	15.19	14.50	14.51
2824	NASDAQ	OMER	Thu, Dec 24, 2020	14.94	15.07	14.72	14.90
2823	NASDAQ	OMER	Wed, Dec 23, 2020	14.66	14.89	14.41	14.83
2822	NASDAQ	OMER	Tue, Dec 22, 2020	14.77	15.01	14.57	14.66
2821	NASDAQ	OMER	Mon, Dec 21, 2020	14.92	15.23	14.51	14.80
2820	NASDAQ	OMER	Fri, Dec 18, 2020	15.25	15.33	14.87	15.03
2819	NASDAQ	OMER	Thu, Dec 17, 2020	15.26	15.38	14.64	15.09
2818	NASDAQ	OMER	Wed, Dec 16, 2020	15.08	15.38	14.80	15.18
2817	NASDAQ	OMER	Tue, Dec 15, 2020	15.16	15.20	14.24	14.91
2816	NASDAQ	OMER	Mon, Dec 14, 2020	14.80	15.68	14.80	15.19
2815	NASDAQ	OMER	Fri, Dec 11, 2020	14.04	14.60	14.00	14.53
2814	NASDAQ	OMER	Thu, Dec 10, 2020	14.07	14.40	14.05	14.18
2813	NASDAQ	OMER	Wed, Dec 9, 2020	14.36	14.47	13.96	14.30
2812	NASDAQ	OMER	Tue, Dec 8, 2020	14.20	14.43	13.99	14.23
2811	NASDAQ	OMER	Mon, Dec 7, 2020	14.20	14.28	13.94	14.20
2810	NASDAQ	OMER	Fri, Dec 4, 2020	14.28	14.52	14.05	14.09
2809	NASDAQ	OMER	Thu, Dec 3, 2020	14.40	14.80	13.66	14.26
2808	NASDAQ	OMER	Wed, Dec 2, 2020	12.50	12.56	12.00	12.43
2807	NASDAQ	OMER	Tue, Dec 1, 2020	11.64	12.69	11.41	12.58
2806	NASDAQ	OMER	Mon, Nov 30, 2020	11.84	11.84	11.29	11.59
2805	NASDAQ	OMER	Fri, Nov 27, 2020	11.69	11.97	11.66	11.74
2804	NASDAQ	OMER	Wed, Nov 25, 2020	11.30	11.80	11.17	11.71
2803	NASDAQ	OMER	Tue, Nov 24, 2020	12.04	12.04	11.24	11.37
2802	NASDAQ	OMER	Mon, Nov 23, 2020	11.60	11.75	11.35	11.60
2801	NASDAQ	OMER	Fri, Nov 20, 2020	11.79	11.84	11.39	11.44
2800	NASDAQ	OMER	Thu, Nov 19, 2020	11.82	12.07	11.56	11.79
2799	NASDAQ	OMER	Wed, Nov 18, 2020	11.64	12.48	11.64	11.89
2798	NASDAQ	OMER	Tue, Nov 17, 2020	11.90	11.90	11.41	11.52
2797	NASDAQ	OMER	Mon, Nov 16, 2020	11.81	11.94	11.47	11.94
2796	NASDAQ	OMER	Fri, Nov 13, 2020	11.19	11.72	11.11	11.62
2795	NASDAQ	OMER	Thu, Nov 12, 2020	11.48	11.58	10.88	11.05
2794	NASDAQ	OMER	Wed, Nov 11, 2020	11.16	11.57	10.73	11.49
2793	NASDAQ	OMER	Tue, Nov 10, 2020	11.21	11.70	10.64	11.08
2792	NASDAQ	OMER	Mon, Nov 9, 2020	10.82	11.45	10.55	10.99
2791	NASDAQ	OMER	Fri, Nov 6, 2020	10.80	10.84	10.37	10.44
2790	NASDAQ	OMER	Thu, Nov 5, 2020	10.58	10.97	10.37	10.84
2789	NASDAQ	OMER	Wed, Nov 4, 2020	10.85	11.21	10.51	10.62
2788	NASDAQ	OMER	Tue, Nov 3, 2020	10.53	10.97	10.45	10.80
2787	NASDAQ	OMER	Mon, Nov 2, 2020	10.29	10.52	10.03	10.49
2786	NASDAQ	OMER	Fri, Oct 30, 2020	10.45	10.49	9.98	10.14
2785	NASDAQ	OMER	Thu, Oct 29, 2020	10.48	10.56	10.10	10.50
2784	NASDAQ	OMER	Wed, Oct 28, 2020	10.52	10.58	10.14	10.46
2783	NASDAQ	OMER	Tue, Oct 27, 2020	10.17	10.65	10.02	10.54
2782	NASDAQ	OMER	Mon, Oct 26, 2020	10.54	10.57	10.10	10.22
2781	NASDAQ	OMER	Fri, Oct 23, 2020	11.02	11.08	10.57	10.66
2780	NASDAQ	OMER	Thu, Oct 22, 2020	11.07	11.52	10.67	11.05
2779	NASDAQ	OMER	Wed, Oct 21, 2020	11.25	11.30	10.92	11.15
2778	NASDAQ	OMER	Tue, Oct 20, 2020	11.71	12.28	11.12	11.26
2777	NASDAQ	OMER	Mon, Oct 19, 2020	11.55	11.75	11.02	11.08
2776	NASDAQ	OMER	Fri, Oct 16, 2020	11.39	11.81	11.29	11.52
2775	NASDAQ	OMER	Thu, Oct 15, 2020	10.93	11.55	10.90	11.46
2774	NASDAQ	OMER	Wed, Oct 14, 2020	11.12	11.26	10.76	10.76
2773	NASDAQ	OMER	Tue, Oct 13, 2020	11.01	11.49	11.01	11.17
2772	NASDAQ	OMER	Mon, Oct 12, 2020	11.04	11.30	10.96	11.18
2771	NASDAQ	OMER	Fri, Oct 9, 2020	11.38	11.49	10.87	11.08
2770	NASDAQ	OMER	Thu, Oct 8, 2020	11.08	11.49	11.01	11.27
2769	NASDAQ	OMER	Wed, Oct 7, 2020	10.64	11.06	10.56	10.92
2768	NASDAQ	OMER	Tue, Oct 6, 2020	10.95	11.04	10.55	10.60
2767	NASDAQ	OMER	Mon, Oct 5, 2020	10.55	10.94	10.12	10.90
2766	NASDAQ	OMER	Fri, Oct 2, 2020	10.14	10.60	9.99	10.44
2765	NASDAQ	OMER	Thu, Oct 1, 2020	10.11	10.56	9.87	10.34
2764	NASDAQ	OMER	Wed, Sep 30, 2020	9.70	10.14	9.25	10.11
2763	NASDAQ	OMER	Tue, Sep 29, 2020	9.94	9.98	9.56	9.57
2762	NASDAQ	OMER	Mon, Sep 28, 2020	10.22	10.24	9.72	9.95
2761	NASDAQ	OMER	Fri, Sep 25, 2020	9.89	10.26	9.87	10.11
2760	NASDAQ	OMER	Thu, Sep 24, 2020	10.18	10.20	9.73	9.83
2759	NASDAQ	OMER	Wed, Sep 23, 2020	11.01	11.16	10.17	10.24
2758	NASDAQ	OMER	Tue, Sep 22, 2020	11.76	11.76	10.94	10.98
2757	NASDAQ	OMER	Mon, Sep 21, 2020	12.09	12.09	11.46	11.66
2756	NASDAQ	OMER	Fri, Sep 18, 2020	12.62	12.79	12.28	12.31
2755	NASDAQ	OMER	Thu, Sep 17, 2020	12.62	13.03	12.43	12.65
2754	NASDAQ	OMER	Wed, Sep 16, 2020	12.21	13.01	12.17	12.75
2753	NASDAQ	OMER	Tue, Sep 15, 2020	12.37	12.58	11.96	12.27
2752	NASDAQ	OMER	Mon, Sep 14, 2020	11.65	12.30	11.30	12.26
2751	NASDAQ	OMER	Fri, Sep 11, 2020	11.84	12.26	11.50	11.61
2750	NASDAQ	OMER	Thu, Sep 10, 2020	11.00	11.87	10.93	11.66
2749	NASDAQ	OMER	Wed, Sep 9, 2020	10.67	11.16	10.67	10.99
2748	NASDAQ	OMER	Tue, Sep 8, 2020	9.90	10.78	9.59	10.60
2747	NASDAQ	OMER	Fri, Sep 4, 2020	10.49	10.49	9.78	10.00
2746	NASDAQ	OMER	Thu, Sep 3, 2020	10.70	10.77	9.98	10.32
2745	NASDAQ	OMER	Wed, Sep 2, 2020	11.02	11.07	10.50	10.56
2744	NASDAQ	OMER	Tue, Sep 1, 2020	11.86	11.86	10.80	10.84
2743	NASDAQ	OMER	Mon, Aug 31, 2020	12.20	12.39	11.57	11.95
2742	NASDAQ	OMER	Fri, Aug 28, 2020	11.66	12.20	11.60	12.05
2741	NASDAQ	OMER	Thu, Aug 27, 2020	12.09	12.17	11.40	11.71
2740	NASDAQ	OMER	Wed, Aug 26, 2020	11.75	12.30	11.43	12.01
2739	NASDAQ	OMER	Tue, Aug 25, 2020	12.00	12.14	11.50	11.79
2738	NASDAQ	OMER	Mon, Aug 24, 2020	12.50	12.58	11.85	12.05
2737	NASDAQ	OMER	Fri, Aug 21, 2020	12.85	12.90	12.19	12.45
2736	NASDAQ	OMER	Thu, Aug 20, 2020	13.19	13.22	12.64	12.95
2735	NASDAQ	OMER	Wed, Aug 19, 2020	13.39	13.64	13.20	13.27
2734	NASDAQ	OMER	Tue, Aug 18, 2020	13.54	13.74	13.17	13.41
2733	NASDAQ	OMER	Mon, Aug 17, 2020	13.59	13.84	12.83	13.49
2732	NASDAQ	OMER	Fri, Aug 14, 2020	13.09	14.05	12.96	13.56
2731	NASDAQ	OMER	Thu, Aug 13, 2020	13.68	13.86	12.80	13.19
2730	NASDAQ	OMER	Wed, Aug 12, 2020	14.21	14.60	13.59	13.67
2729	NASDAQ	OMER	Tue, Aug 11, 2020	18.99	19.89	15.72	15.89
2728	NASDAQ	OMER	Mon, Aug 10, 2020	20.40	25.46	19.68	21.32
2727	NASDAQ	OMER	Fri, Aug 7, 2020	13.94	14.45	13.87	14.13
2726	NASDAQ	OMER	Thu, Aug 6, 2020	13.73	14.21	13.57	13.94
2725	NASDAQ	OMER	Wed, Aug 5, 2020	13.24	13.96	13.09	13.81
2724	NASDAQ	OMER	Tue, Aug 4, 2020	12.77	13.24	12.61	13.09
2723	NASDAQ	OMER	Mon, Aug 3, 2020	13.00	13.07	12.54	12.80
2722	NASDAQ	OMER	Fri, Jul 31, 2020	13.42	13.68	12.54	12.83
2721	NASDAQ	OMER	Thu, Jul 30, 2020	13.54	13.73	13.17	13.65
2720	NASDAQ	OMER	Wed, Jul 29, 2020	13.89	14.17	13.61	13.71
2719	NASDAQ	OMER	Tue, Jul 28, 2020	14.02	14.19	13.69	13.89
2718	NASDAQ	OMER	Mon, Jul 27, 2020	13.90	14.10	13.59	14.02
2717	NASDAQ	OMER	Fri, Jul 24, 2020	14.16	14.39	13.77	13.90
2716	NASDAQ	OMER	Thu, Jul 23, 2020	14.31	14.58	14.02	14.16
2715	NASDAQ	OMER	Wed, Jul 22, 2020	14.32	14.63	14.19	14.34
2714	NASDAQ	OMER	Tue, Jul 21, 2020	14.77	14.82	14.36	14.46
2713	NASDAQ	OMER	Mon, Jul 20, 2020	14.49	14.74	14.40	14.64
2712	NASDAQ	OMER	Fri, Jul 17, 2020	14.52	14.75	14.33	14.45
2711	NASDAQ	OMER	Thu, Jul 16, 2020	14.12	14.75	13.98	14.48
2710	NASDAQ	OMER	Wed, Jul 15, 2020	13.86	14.43	13.71	14.28
2709	NASDAQ	OMER	Tue, Jul 14, 2020	13.28	13.61	13.11	13.52
2708	NASDAQ	OMER	Mon, Jul 13, 2020	13.69	14.07	13.25	13.29
2707	NASDAQ	OMER	Fri, Jul 10, 2020	13.43	13.78	13.08	13.61
2706	NASDAQ	OMER	Thu, Jul 9, 2020	13.88	13.95	13.27	13.41
2705	NASDAQ	OMER	Wed, Jul 8, 2020	14.56	14.63	13.76	13.88
2704	NASDAQ	OMER	Tue, Jul 7, 2020	14.89	14.89	14.53	14.60
2703	NASDAQ	OMER	Mon, Jul 6, 2020	15.35	15.61	14.86	14.91
2702	NASDAQ	OMER	Thu, Jul 2, 2020	15.17	15.24	14.66	15.15
2701	NASDAQ	OMER	Wed, Jul 1, 2020	14.70	15.19	14.64	15.00
2700	NASDAQ	OMER	Tue, Jun 30, 2020	14.37	14.79	14.14	14.72
2699	NASDAQ	OMER	Mon, Jun 29, 2020	14.82	14.85	14.30	14.47
2698	NASDAQ	OMER	Fri, Jun 26, 2020	15.25	15.25	14.47	14.68
2697	NASDAQ	OMER	Thu, Jun 25, 2020	14.90	15.45	14.76	15.18
2696	NASDAQ	OMER	Wed, Jun 24, 2020	15.40	15.62	14.66	14.95
2695	NASDAQ	OMER	Tue, Jun 23, 2020	15.93	16.09	15.50	15.51
2694	NASDAQ	OMER	Mon, Jun 22, 2020	15.37	16.05	15.30	15.72
2693	NASDAQ	OMER	Fri, Jun 19, 2020	15.16	16.09	15.03	15.40
2692	NASDAQ	OMER	Thu, Jun 18, 2020	15.04	15.38	14.95	15.04
2691	NASDAQ	OMER	Wed, Jun 17, 2020	15.30	15.50	15.01	15.13
2690	NASDAQ	OMER	Tue, Jun 16, 2020	15.19	15.43	14.80	15.21
2689	NASDAQ	OMER	Mon, Jun 15, 2020	14.17	15.00	14.17	14.85
2688	NASDAQ	OMER	Fri, Jun 12, 2020	15.65	15.65	14.16	14.64
2687	NASDAQ	OMER	Thu, Jun 11, 2020	15.10	15.74	15.00	15.16
2686	NASDAQ	OMER	Wed, Jun 10, 2020	15.39	16.14	15.37	15.65
2685	NASDAQ	OMER	Tue, Jun 9, 2020	15.51	15.74	15.08	15.33
2684	NASDAQ	OMER	Mon, Jun 8, 2020	14.73	16.08	14.60	15.58
2683	NASDAQ	OMER	Fri, Jun 5, 2020	14.68	15.06	14.35	14.66
2682	NASDAQ	OMER	Thu, Jun 4, 2020	14.70	14.98	14.30	14.42
2681	NASDAQ	OMER	Wed, Jun 3, 2020	15.09	15.26	14.74	14.95
2680	NASDAQ	OMER	Tue, Jun 2, 2020	15.33	15.33	14.32	14.91
2679	NASDAQ	OMER	Mon, Jun 1, 2020	14.72	15.25	14.51	14.98
2678	NASDAQ	OMER	Fri, May 29, 2020	14.95	15.07	14.17	14.88
2677	NASDAQ	OMER	Thu, May 28, 2020	15.43	15.55	15.13	15.15
2676	NASDAQ	OMER	Wed, May 27, 2020	15.17	15.34	14.61	15.22
2675	NASDAQ	OMER	Tue, May 26, 2020	15.82	15.87	15.00	15.06
2674	NASDAQ	OMER	Fri, May 22, 2020	14.77	15.46	14.69	15.35
2673	NASDAQ	OMER	Thu, May 21, 2020	14.88	14.97	14.41	14.77
2672	NASDAQ	OMER	Wed, May 20, 2020	14.56	14.84	14.27	14.78
2671	NASDAQ	OMER	Tue, May 19, 2020	15.01	15.26	14.28	14.30
2670	NASDAQ	OMER	Mon, May 18, 2020	14.43	15.27	14.35	15.10
2669	NASDAQ	OMER	Fri, May 15, 2020	14.13	14.47	13.87	14.09
2668	NASDAQ	OMER	Thu, May 14, 2020	13.87	14.27	13.61	14.16
2667	NASDAQ	OMER	Wed, May 13, 2020	14.92	15.21	13.94	14.14
2666	NASDAQ	OMER	Tue, May 12, 2020	16.26	16.38	14.51	15.02
2665	NASDAQ	OMER	Mon, May 11, 2020	15.90	17.21	15.70	16.99
2664	NASDAQ	OMER	Fri, May 8, 2020	16.05	16.32	15.82	16.01
2663	NASDAQ	OMER	Thu, May 7, 2020	16.25	16.63	15.87	15.92
2662	NASDAQ	OMER	Wed, May 6, 2020	16.57	16.98	16.09	16.23
2661	NASDAQ	OMER	Tue, May 5, 2020	16.88	17.14	16.47	16.57
2660	NASDAQ	OMER	Mon, May 4, 2020	15.66	16.81	15.63	16.72
2659	NASDAQ	OMER	Fri, May 1, 2020	16.27	16.53	15.40	16.13
2658	NASDAQ	OMER	Thu, Apr 30, 2020	16.07	16.94	15.97	16.62
2657	NASDAQ	OMER	Wed, Apr 29, 2020	17.04	17.18	16.31	16.39
2656	NASDAQ	OMER	Tue, Apr 28, 2020	16.73	16.97	15.98	16.74
2655	NASDAQ	OMER	Mon, Apr 27, 2020	16.95	17.19	15.85	16.50
2654	NASDAQ	OMER	Fri, Apr 24, 2020	15.27	17.13	15.08	16.55
2653	NASDAQ	OMER	Thu, Apr 23, 2020	14.37	15.49	14.27	15.18
2652	NASDAQ	OMER	Wed, Apr 22, 2020	13.93	14.39	13.80	14.30
2651	NASDAQ	OMER	Tue, Apr 21, 2020	14.27	14.57	13.64	13.64
2650	NASDAQ	OMER	Mon, Apr 20, 2020	14.13	14.83	14.06	14.52
2649	NASDAQ	OMER	Fri, Apr 17, 2020	14.55	14.67	14.28	14.46
2648	NASDAQ	OMER	Thu, Apr 16, 2020	13.97	14.28	13.68	14.09
2647	NASDAQ	OMER	Wed, Apr 15, 2020	14.10	14.21	13.43	13.88
2646	NASDAQ	OMER	Tue, Apr 14, 2020	13.89	14.83	13.57	14.66
2645	NASDAQ	OMER	Mon, Apr 13, 2020	13.54	13.69	13.14	13.56
2644	NASDAQ	OMER	Thu, Apr 9, 2020	13.84	14.05	13.39	13.60
2643	NASDAQ	OMER	Wed, Apr 8, 2020	13.56	13.73	13.09	13.48
2642	NASDAQ	OMER	Tue, Apr 7, 2020	14.00	14.50	13.21	13.28
2641	NASDAQ	OMER	Mon, Apr 6, 2020	13.23	13.99	12.86	13.88
2640	NASDAQ	OMER	Fri, Apr 3, 2020	12.21	12.75	12.09	12.24
2639	NASDAQ	OMER	Thu, Apr 2, 2020	12.80	12.94	11.84	12.21
2638	NASDAQ	OMER	Wed, Apr 1, 2020	13.05	13.96	12.29	12.95
2637	NASDAQ	OMER	Tue, Mar 31, 2020	11.42	13.60	11.42	13.37
2636	NASDAQ	OMER	Mon, Mar 30, 2020	11.30	11.60	10.91	11.40
2635	NASDAQ	OMER	Fri, Mar 27, 2020	10.69	11.60	10.55	11.10
2634	NASDAQ	OMER	Thu, Mar 26, 2020	10.75	11.74	10.75	11.28
2633	NASDAQ	OMER	Wed, Mar 25, 2020	11.00	11.36	10.53	10.60
2632	NASDAQ	OMER	Tue, Mar 24, 2020	11.66	11.74	10.52	11.09
2631	NASDAQ	OMER	Mon, Mar 23, 2020	11.58	11.59	10.34	10.96
2630	NASDAQ	OMER	Fri, Mar 20, 2020	12.39	12.64	10.74	11.47
2629	NASDAQ	OMER	Thu, Mar 19, 2020	9.70	12.30	9.54	12.20
2628	NASDAQ	OMER	Wed, Mar 18, 2020	8.81	9.76	8.58	9.65
2627	NASDAQ	OMER	Tue, Mar 17, 2020	8.99	10.00	8.56	9.54
2626	NASDAQ	OMER	Mon, Mar 16, 2020	11.20	11.20	8.50	9.03
2625	NASDAQ	OMER	Fri, Mar 13, 2020	13.07	13.23	11.23	12.21
2624	NASDAQ	OMER	Thu, Mar 12, 2020	14.08	14.08	12.20	12.31
2623	NASDAQ	OMER	Wed, Mar 11, 2020	16.13	16.46	14.65	15.04
2622	NASDAQ	OMER	Tue, Mar 10, 2020	16.98	17.23	16.07	16.48
2621	NASDAQ	OMER	Mon, Mar 9, 2020	16.32	17.05	15.28	16.43
2620	NASDAQ	OMER	Fri, Mar 6, 2020	18.87	19.37	17.61	18.08
2619	NASDAQ	OMER	Thu, Mar 5, 2020	19.56	20.60	19.18	19.23
2618	NASDAQ	OMER	Wed, Mar 4, 2020	18.71	19.98	17.86	19.72
2617	NASDAQ	OMER	Tue, Mar 3, 2020	14.40	19.74	14.02	19.56
2616	NASDAQ	OMER	Mon, Mar 2, 2020	12.03	12.85	11.76	12.59
2615	NASDAQ	OMER	Fri, Feb 28, 2020	11.51	11.97	11.10	11.91
2614	NASDAQ	OMER	Thu, Feb 27, 2020	12.66	12.66	11.50	11.87
2613	NASDAQ	OMER	Wed, Feb 26, 2020	13.08	13.19	12.68	12.73
2612	NASDAQ	OMER	Tue, Feb 25, 2020	13.88	14.07	13.03	13.05
2611	NASDAQ	OMER	Mon, Feb 24, 2020	13.66	14.15	13.42	13.75
2610	NASDAQ	OMER	Fri, Feb 21, 2020	13.54	14.08	13.37	14.01
2609	NASDAQ	OMER	Thu, Feb 20, 2020	13.42	13.79	13.20	13.55
2608	NASDAQ	OMER	Wed, Feb 19, 2020	13.59	13.69	13.23	13.44
2607	NASDAQ	OMER	Tue, Feb 18, 2020	13.10	13.62	13.10	13.55
2606	NASDAQ	OMER	Fri, Feb 14, 2020	12.62	13.24	12.55	13.12
2605	NASDAQ	OMER	Thu, Feb 13, 2020	12.64	12.83	12.57	12.64
2604	NASDAQ	OMER	Wed, Feb 12, 2020	12.74	12.76	12.42	12.73
2603	NASDAQ	OMER	Tue, Feb 11, 2020	12.79	13.03	12.62	12.63
2602	NASDAQ	OMER	Mon, Feb 10, 2020	12.62	12.83	12.35	12.73
2601	NASDAQ	OMER	Fri, Feb 7, 2020	12.88	12.88	12.58	12.61
2600	NASDAQ	OMER	Thu, Feb 6, 2020	13.19	13.22	12.80	12.86
2599	NASDAQ	OMER	Wed, Feb 5, 2020	13.45	13.60	13.10	13.19
2598	NASDAQ	OMER	Tue, Feb 4, 2020	12.89	13.55	12.83	13.37
2597	NASDAQ	OMER	Mon, Feb 3, 2020	12.73	12.84	12.31	12.74
2596	NASDAQ	OMER	Fri, Jan 31, 2020	13.00	13.10	12.33	12.76
2595	NASDAQ	OMER	Thu, Jan 30, 2020	13.41	13.57	12.94	13.06
2594	NASDAQ	OMER	Wed, Jan 29, 2020	13.76	13.88	13.39	13.42
2593	NASDAQ	OMER	Tue, Jan 28, 2020	13.76	14.17	13.67	13.73
2592	NASDAQ	OMER	Mon, Jan 27, 2020	13.36	13.77	13.31	13.64
2591	NASDAQ	OMER	Fri, Jan 24, 2020	13.77	13.87	13.53	13.55
2590	NASDAQ	OMER	Thu, Jan 23, 2020	13.51	13.83	13.30	13.70
2589	NASDAQ	OMER	Wed, Jan 22, 2020	13.46	13.64	13.37	13.50
2588	NASDAQ	OMER	Tue, Jan 21, 2020	13.68	14.03	13.41	13.46
2587	NASDAQ	OMER	Fri, Jan 17, 2020	14.91	14.92	13.61	13.64
2586	NASDAQ	OMER	Thu, Jan 16, 2020	14.45	14.95	14.41	14.80
2585	NASDAQ	OMER	Wed, Jan 15, 2020	13.88	14.47	13.85	14.31
2584	NASDAQ	OMER	Tue, Jan 14, 2020	13.50	14.07	13.37	13.87
2583	NASDAQ	OMER	Mon, Jan 13, 2020	13.49	13.60	13.30	13.49
2582	NASDAQ	OMER	Fri, Jan 10, 2020	13.70	13.90	13.49	13.56
2581	NASDAQ	OMER	Thu, Jan 9, 2020	13.31	13.64	13.20	13.58
2580	NASDAQ	OMER	Wed, Jan 8, 2020	13.42	13.76	13.33	13.37
2579	NASDAQ	OMER	Tue, Jan 7, 2020	13.06	13.59	12.89	13.41
2578	NASDAQ	OMER	Mon, Jan 6, 2020	13.21	13.47	13.10	13.17
2577	NASDAQ	OMER	Fri, Jan 3, 2020	13.48	13.65	13.30	13.37
2576	NASDAQ	OMER	Thu, Jan 2, 2020	14.15	14.25	13.53	13.62
2575	NASDAQ	OMER	Tue, Dec 31, 2019	14.50	14.64	13.88	14.09
2574	NASDAQ	OMER	Mon, Dec 30, 2019	14.96	15.10	14.52	14.55
2573	NASDAQ	OMER	Fri, Dec 27, 2019	15.27	15.28	14.68	15.00
2572	NASDAQ	OMER	Thu, Dec 26, 2019	15.22	15.55	15.13	15.21
2571	NASDAQ	OMER	Tue, Dec 24, 2019	15.24	15.44	15.09	15.29
2570	NASDAQ	OMER	Mon, Dec 23, 2019	14.28	15.20	14.12	15.20
2569	NASDAQ	OMER	Fri, Dec 20, 2019	14.59	14.64	14.29	14.36
2568	NASDAQ	OMER	Thu, Dec 19, 2019	13.59	14.56	13.45	14.52
2567	NASDAQ	OMER	Wed, Dec 18, 2019	13.16	13.73	13.10	13.60
2566	NASDAQ	OMER	Tue, Dec 17, 2019	13.23	13.29	12.95	13.19
2565	NASDAQ	OMER	Mon, Dec 16, 2019	13.42	13.61	13.15	13.27
2564	NASDAQ	OMER	Fri, Dec 13, 2019	13.26	13.70	13.21	13.40
2563	NASDAQ	OMER	Thu, Dec 12, 2019	13.31	13.40	12.73	13.21
2562	NASDAQ	OMER	Wed, Dec 11, 2019	13.19	13.44	13.11	13.31
2561	NASDAQ	OMER	Tue, Dec 10, 2019	13.12	13.50	13.05	13.13
2560	NASDAQ	OMER	Mon, Dec 9, 2019	13.19	13.39	13.10	13.15
2559	NASDAQ	OMER	Fri, Dec 6, 2019	13.40	13.59	13.13	13.16
2558	NASDAQ	OMER	Thu, Dec 5, 2019	13.55	13.82	13.10	13.31
2557	NASDAQ	OMER	Wed, Dec 4, 2019	15.30	15.88	14.51	15.24
2556	NASDAQ	OMER	Tue, Dec 3, 2019	14.46	14.58	14.14	14.37
2555	NASDAQ	OMER	Mon, Dec 2, 2019	14.59	14.61	14.14	14.44
2554	NASDAQ	OMER	Fri, Nov 29, 2019	14.34	14.82	14.25	14.80
2553	NASDAQ	OMER	Wed, Nov 27, 2019	14.31	14.56	14.20	14.34
2552	NASDAQ	OMER	Tue, Nov 26, 2019	14.25	14.62	14.00	14.33
2551	NASDAQ	OMER	Mon, Nov 25, 2019	14.49	14.71	13.94	14.20
2550	NASDAQ	OMER	Fri, Nov 22, 2019	14.41	14.54	14.21	14.48
2549	NASDAQ	OMER	Thu, Nov 21, 2019	14.35	14.56	14.05	14.37
2548	NASDAQ	OMER	Wed, Nov 20, 2019	13.80	14.90	13.80	14.32
2547	NASDAQ	OMER	Tue, Nov 19, 2019	13.38	14.05	13.30	13.90
2546	NASDAQ	OMER	Mon, Nov 18, 2019	13.32	13.34	12.75	13.29
2545	NASDAQ	OMER	Fri, Nov 15, 2019	13.86	13.89	13.15	13.20
2544	NASDAQ	OMER	Thu, Nov 14, 2019	13.89	13.98	13.28	13.81
2543	NASDAQ	OMER	Wed, Nov 13, 2019	14.41	14.48	13.52	14.04
2542	NASDAQ	OMER	Tue, Nov 12, 2019	13.78	14.23	13.62	13.70
2541	NASDAQ	OMER	Mon, Nov 11, 2019	13.40	13.92	13.40	13.74
2540	NASDAQ	OMER	Fri, Nov 8, 2019	13.51	13.81	13.13	13.58
2539	NASDAQ	OMER	Thu, Nov 7, 2019	13.01	13.72	13.01	13.55
2538	NASDAQ	OMER	Wed, Nov 6, 2019	13.09	13.18	12.63	13.01
2537	NASDAQ	OMER	Tue, Nov 5, 2019	13.76	13.99	12.68	13.09
2536	NASDAQ	OMER	Mon, Nov 4, 2019	13.39	15.05	13.21	13.60
2535	NASDAQ	OMER	Fri, Nov 1, 2019	15.94	16.25	15.43	16.21
2534	NASDAQ	OMER	Thu, Oct 31, 2019	16.22	16.41	15.66	15.84
2533	NASDAQ	OMER	Wed, Oct 30, 2019	17.13	17.13	16.10	16.23
2532	NASDAQ	OMER	Tue, Oct 29, 2019	17.00	17.38	16.88	17.15
2531	NASDAQ	OMER	Mon, Oct 28, 2019	16.06	16.97	16.06	16.91
2530	NASDAQ	OMER	Fri, Oct 25, 2019	16.13	16.24	15.74	15.93
2529	NASDAQ	OMER	Thu, Oct 24, 2019	15.53	16.18	15.41	16.13
2528	NASDAQ	OMER	Wed, Oct 23, 2019	15.50	15.70	15.32	15.47
2527	NASDAQ	OMER	Tue, Oct 22, 2019	16.12	16.12	15.41	15.52
2526	NASDAQ	OMER	Mon, Oct 21, 2019	16.10	16.22	15.66	15.96
2525	NASDAQ	OMER	Fri, Oct 18, 2019	15.34	15.93	15.16	15.86
2524	NASDAQ	OMER	Thu, Oct 17, 2019	15.36	15.57	15.08	15.40
2523	NASDAQ	OMER	Wed, Oct 16, 2019	15.37	15.64	15.27	15.36
2522	NASDAQ	OMER	Tue, Oct 15, 2019	14.96	15.54	14.76	15.50
2521	NASDAQ	OMER	Mon, Oct 14, 2019	15.29	15.48	14.60	14.89
2520	NASDAQ	OMER	Fri, Oct 11, 2019	15.27	15.58	15.06	15.33
2519	NASDAQ	OMER	Thu, Oct 10, 2019	15.01	15.15	14.78	15.11
2518	NASDAQ	OMER	Wed, Oct 9, 2019	15.18	15.35	14.76	15.05
2517	NASDAQ	OMER	Tue, Oct 8, 2019	16.00	16.10	15.12	15.15
2516	NASDAQ	OMER	Mon, Oct 7, 2019	16.06	16.35	15.68	16.15
2515	NASDAQ	OMER	Fri, Oct 4, 2019	15.96	16.08	15.55	16.03
2514	NASDAQ	OMER	Thu, Oct 3, 2019	15.78	15.98	15.19	15.88
2513	NASDAQ	OMER	Wed, Oct 2, 2019	15.63	15.82	15.27	15.75
2512	NASDAQ	OMER	Tue, Oct 1, 2019	16.42	16.70	15.62	15.74
2511	NASDAQ	OMER	Mon, Sep 30, 2019	16.45	16.48	15.81	16.33
2510	NASDAQ	OMER	Fri, Sep 27, 2019	16.40	16.58	16.15	16.40
2509	NASDAQ	OMER	Thu, Sep 26, 2019	17.48	17.51	16.44	16.47
2508	NASDAQ	OMER	Wed, Sep 25, 2019	17.44	17.87	17.20	17.50
2507	NASDAQ	OMER	Tue, Sep 24, 2019	18.19	18.19	17.32	17.41
2506	NASDAQ	OMER	Mon, Sep 23, 2019	18.17	18.31	18.00	18.17
2505	NASDAQ	OMER	Fri, Sep 20, 2019	18.15	18.49	17.85	18.22
2504	NASDAQ	OMER	Thu, Sep 19, 2019	18.50	18.61	18.00	18.18
2503	NASDAQ	OMER	Wed, Sep 18, 2019	18.90	19.13	18.49	18.50
2502	NASDAQ	OMER	Tue, Sep 17, 2019	19.14	19.48	18.78	19.05
2501	NASDAQ	OMER	Mon, Sep 16, 2019	18.45	19.29	18.40	19.25
2500	NASDAQ	OMER	Fri, Sep 13, 2019	18.30	18.68	17.90	18.56
2499	NASDAQ	OMER	Thu, Sep 12, 2019	18.92	18.98	18.15	18.22
2498	NASDAQ	OMER	Wed, Sep 11, 2019	18.54	19.15	18.36	18.85
2497	NASDAQ	OMER	Tue, Sep 10, 2019	18.19	19.56	17.83	18.48
2496	NASDAQ	OMER	Mon, Sep 9, 2019	18.25	18.27	17.54	17.83
2495	NASDAQ	OMER	Fri, Sep 6, 2019	18.70	18.86	18.12	18.20
2494	NASDAQ	OMER	Thu, Sep 5, 2019	18.70	18.98	18.37	18.67
2493	NASDAQ	OMER	Wed, Sep 4, 2019	18.78	18.95	18.30	18.57
2492	NASDAQ	OMER	Tue, Sep 3, 2019	18.48	18.99	18.33	18.62
2491	NASDAQ	OMER	Fri, Aug 30, 2019	18.62	18.66	18.10	18.49
2490	NASDAQ	OMER	Thu, Aug 29, 2019	19.08	19.08	18.50	18.60
2489	NASDAQ	OMER	Wed, Aug 28, 2019	18.48	18.95	18.16	18.72
2488	NASDAQ	OMER	Tue, Aug 27, 2019	19.50	19.50	18.42	18.49
2487	NASDAQ	OMER	Mon, Aug 26, 2019	19.66	19.90	19.13	19.38
2486	NASDAQ	OMER	Fri, Aug 23, 2019	19.93	20.08	19.33	19.43
2485	NASDAQ	OMER	Thu, Aug 22, 2019	20.35	20.42	19.83	20.12
2484	NASDAQ	OMER	Wed, Aug 21, 2019	20.46	20.46	19.55	20.34
2483	NASDAQ	OMER	Tue, Aug 20, 2019	20.36	20.92	20.01	20.36
2482	NASDAQ	OMER	Mon, Aug 19, 2019	19.82	20.77	19.70	20.56
2481	NASDAQ	OMER	Fri, Aug 16, 2019	18.64	19.68	18.33	19.62
2480	NASDAQ	OMER	Thu, Aug 15, 2019	19.15	19.48	18.37	18.58
2479	NASDAQ	OMER	Wed, Aug 14, 2019	18.93	19.66	18.83	19.12
2478	NASDAQ	OMER	Tue, Aug 13, 2019	18.38	19.24	18.38	19.19
2477	NASDAQ	OMER	Mon, Aug 12, 2019	18.47	18.85	17.36	18.41
2476	NASDAQ	OMER	Fri, Aug 9, 2019	17.40	18.48	16.42	18.25
2475	NASDAQ	OMER	Thu, Aug 8, 2019	16.09	16.40	15.87	16.31
2474	NASDAQ	OMER	Wed, Aug 7, 2019	16.35	16.53	15.67	15.91
2473	NASDAQ	OMER	Tue, Aug 6, 2019	15.44	16.52	15.44	16.35
2472	NASDAQ	OMER	Mon, Aug 5, 2019	15.08	15.52	14.75	15.43
2471	NASDAQ	OMER	Fri, Aug 2, 2019	15.15	15.40	15.01	15.32
2470	NASDAQ	OMER	Thu, Aug 1, 2019	15.47	15.97	15.21	15.25
2469	NASDAQ	OMER	Wed, Jul 31, 2019	15.35	16.22	15.35	15.51
2468	NASDAQ	OMER	Tue, Jul 30, 2019	15.22	15.62	15.05	15.41
2467	NASDAQ	OMER	Mon, Jul 29, 2019	15.49	15.77	15.18	15.31
2466	NASDAQ	OMER	Fri, Jul 26, 2019	15.44	15.67	15.14	15.41
2465	NASDAQ	OMER	Thu, Jul 25, 2019	15.58	15.58	14.94	15.36
2464	NASDAQ	OMER	Wed, Jul 24, 2019	14.82	15.25	14.55	15.22
2463	NASDAQ	OMER	Tue, Jul 23, 2019	14.69	14.85	14.35	14.70
2462	NASDAQ	OMER	Mon, Jul 22, 2019	14.70	14.71	14.34	14.55
2461	NASDAQ	OMER	Fri, Jul 19, 2019	15.42	15.43	14.58	14.65
2460	NASDAQ	OMER	Thu, Jul 18, 2019	15.50	15.51	15.09	15.49
2459	NASDAQ	OMER	Wed, Jul 17, 2019	15.23	15.60	15.06	15.45
2458	NASDAQ	OMER	Tue, Jul 16, 2019	15.28	15.60	15.13	15.23
2457	NASDAQ	OMER	Mon, Jul 15, 2019	15.70	15.96	15.18	15.29
2456	NASDAQ	OMER	Fri, Jul 12, 2019	14.86	15.89	14.54	15.70
2455	NASDAQ	OMER	Thu, Jul 11, 2019	16.70	16.88	14.80	14.85
2454	NASDAQ	OMER	Wed, Jul 10, 2019	15.20	15.45	15.04	15.21
2453	NASDAQ	OMER	Tue, Jul 9, 2019	14.84	15.33	14.71	15.14
2452	NASDAQ	OMER	Mon, Jul 8, 2019	14.67	14.97	14.56	14.90
2451	NASDAQ	OMER	Fri, Jul 5, 2019	15.11	15.18	14.57	14.69
2450	NASDAQ	OMER	Wed, Jul 3, 2019	15.37	15.50	14.92	15.15
2449	NASDAQ	OMER	Tue, Jul 2, 2019	15.49	15.49	15.15	15.32
2448	NASDAQ	OMER	Mon, Jul 1, 2019	15.75	15.85	15.34	15.46
2447	NASDAQ	OMER	Fri, Jun 28, 2019	15.39	15.83	15.35	15.69
2446	NASDAQ	OMER	Thu, Jun 27, 2019	15.12	15.76	15.12	15.42
2445	NASDAQ	OMER	Wed, Jun 26, 2019	15.51	15.65	14.73	15.00
2444	NASDAQ	OMER	Tue, Jun 25, 2019	16.40	16.40	15.52	15.53
2443	NASDAQ	OMER	Mon, Jun 24, 2019	16.17	16.45	15.98	16.38
2442	NASDAQ	OMER	Fri, Jun 21, 2019	16.85	17.00	15.84	16.18
2441	NASDAQ	OMER	Thu, Jun 20, 2019	16.85	17.11	16.65	16.97
2440	NASDAQ	OMER	Wed, Jun 19, 2019	16.73	17.00	16.38	16.63
2439	NASDAQ	OMER	Tue, Jun 18, 2019	17.08	17.08	16.42	16.77
2438	NASDAQ	OMER	Mon, Jun 17, 2019	16.22	17.06	16.22	16.92
2437	NASDAQ	OMER	Fri, Jun 14, 2019	16.90	16.90	16.17	16.20
2436	NASDAQ	OMER	Thu, Jun 13, 2019	16.65	16.97	16.51	16.95
2435	NASDAQ	OMER	Wed, Jun 12, 2019	16.80	16.98	16.47	16.53
2434	NASDAQ	OMER	Tue, Jun 11, 2019	16.79	16.95	16.20	16.89
2433	NASDAQ	OMER	Mon, Jun 10, 2019	17.00	17.18	16.56	16.63
2432	NASDAQ	OMER	Fri, Jun 7, 2019	17.15	17.15	16.69	16.87
2431	NASDAQ	OMER	Thu, Jun 6, 2019	17.91	17.97	16.70	17.04
2430	NASDAQ	OMER	Wed, Jun 5, 2019	18.45	18.50	17.82	17.91
2429	NASDAQ	OMER	Tue, Jun 4, 2019	18.21	18.36	18.04	18.32
2428	NASDAQ	OMER	Mon, Jun 3, 2019	17.83	18.18	17.65	17.96
2427	NASDAQ	OMER	Fri, May 31, 2019	18.12	18.40	17.63	17.78
2426	NASDAQ	OMER	Thu, May 30, 2019	17.94	18.71	17.93	18.43
2425	NASDAQ	OMER	Wed, May 29, 2019	17.44	18.08	17.17	17.98
2424	NASDAQ	OMER	Tue, May 28, 2019	17.85	18.21	17.53	17.66
2423	NASDAQ	OMER	Fri, May 24, 2019	19.07	19.25	17.80	17.86
2422	NASDAQ	OMER	Thu, May 23, 2019	18.89	19.50	18.80	18.98
2421	NASDAQ	OMER	Wed, May 22, 2019	18.91	19.26	18.51	19.20
2420	NASDAQ	OMER	Tue, May 21, 2019	18.75	19.26	18.70	18.97
2419	NASDAQ	OMER	Mon, May 20, 2019	18.56	18.66	18.22	18.62
2418	NASDAQ	OMER	Fri, May 17, 2019	18.90	19.18	18.57	18.64
2417	NASDAQ	OMER	Thu, May 16, 2019	19.03	19.39	18.86	19.07
2416	NASDAQ	OMER	Wed, May 15, 2019	18.52	19.00	18.37	18.99
2415	NASDAQ	OMER	Tue, May 14, 2019	19.10	19.27	18.40	18.55
2414	NASDAQ	OMER	Mon, May 13, 2019	18.96	19.33	18.62	18.99
2413	NASDAQ	OMER	Fri, May 10, 2019	17.01	19.42	17.00	19.32
2412	NASDAQ	OMER	Thu, May 9, 2019	18.29	18.63	17.88	18.56
2411	NASDAQ	OMER	Wed, May 8, 2019	17.89	18.62	17.81	18.39
2410	NASDAQ	OMER	Tue, May 7, 2019	19.50	19.69	17.79	17.88
2409	NASDAQ	OMER	Mon, May 6, 2019	19.46	20.16	19.46	19.60
2408	NASDAQ	OMER	Fri, May 3, 2019	19.30	19.65	19.13	19.62
2407	NASDAQ	OMER	Thu, May 2, 2019	19.01	19.32	18.95	19.18
2406	NASDAQ	OMER	Wed, May 1, 2019	18.86	19.55	18.74	19.14
2405	NASDAQ	OMER	Tue, Apr 30, 2019	18.99	19.07	18.56	18.84
2404	NASDAQ	OMER	Mon, Apr 29, 2019	18.84	19.26	18.74	19.00
2403	NASDAQ	OMER	Fri, Apr 26, 2019	18.79	18.85	18.53	18.81
2402	NASDAQ	OMER	Thu, Apr 25, 2019	18.90	19.06	18.66	18.78
2401	NASDAQ	OMER	Wed, Apr 24, 2019	19.01	19.10	18.33	18.97
2400	NASDAQ	OMER	Tue, Apr 23, 2019	18.66	19.17	18.66	18.95
2399	NASDAQ	OMER	Mon, Apr 22, 2019	18.52	18.84	18.25	18.68
2398	NASDAQ	OMER	Thu, Apr 18, 2019	18.91	19.13	18.42	18.52
2397	NASDAQ	OMER	Wed, Apr 17, 2019	18.79	19.24	18.48	18.93
2396	NASDAQ	OMER	Tue, Apr 16, 2019	18.57	18.79	18.38	18.74
2395	NASDAQ	OMER	Mon, Apr 15, 2019	18.40	18.62	17.96	18.46
2394	NASDAQ	OMER	Fri, Apr 12, 2019	18.14	18.71	18.06	18.42
2393	NASDAQ	OMER	Thu, Apr 11, 2019	17.89	18.18	17.70	18.06
2392	NASDAQ	OMER	Wed, Apr 10, 2019	17.91	18.18	17.67	17.92
2391	NASDAQ	OMER	Tue, Apr 9, 2019	18.03	18.35	17.70	17.82
2390	NASDAQ	OMER	Mon, Apr 8, 2019	18.50	18.50	17.85	18.08
2389	NASDAQ	OMER	Fri, Apr 5, 2019	18.45	18.72	18.43	18.53
2388	NASDAQ	OMER	Thu, Apr 4, 2019	18.10	18.42	17.91	18.35
2387	NASDAQ	OMER	Wed, Apr 3, 2019	17.99	18.50	17.88	18.10
2386	NASDAQ	OMER	Tue, Apr 2, 2019	17.25	17.93	17.24	17.88
2385	NASDAQ	OMER	Mon, Apr 1, 2019	17.49	17.75	17.19	17.24
2384	NASDAQ	OMER	Fri, Mar 29, 2019	17.42	17.47	17.10	17.37
2383	NASDAQ	OMER	Thu, Mar 28, 2019	17.32	17.39	17.02	17.28
2382	NASDAQ	OMER	Wed, Mar 27, 2019	17.28	17.49	16.89	17.23
2381	NASDAQ	OMER	Tue, Mar 26, 2019	17.18	17.50	16.97	17.27
2380	NASDAQ	OMER	Mon, Mar 25, 2019	16.83	17.15	16.38	17.05
2379	NASDAQ	OMER	Fri, Mar 22, 2019	17.62	17.74	16.74	16.89
2378	NASDAQ	OMER	Thu, Mar 21, 2019	17.56	17.94	17.42	17.72
2377	NASDAQ	OMER	Wed, Mar 20, 2019	17.47	17.93	17.23	17.56
2376	NASDAQ	OMER	Tue, Mar 19, 2019	16.71	17.72	16.71	17.56
2375	NASDAQ	OMER	Mon, Mar 18, 2019	16.03	16.85	16.01	16.70
2374	NASDAQ	OMER	Fri, Mar 15, 2019	16.13	16.23	16.00	16.04
2373	NASDAQ	OMER	Thu, Mar 14, 2019	15.89	16.20	15.85	16.13
2372	NASDAQ	OMER	Wed, Mar 13, 2019	15.96	16.06	15.76	15.89
2371	NASDAQ	OMER	Tue, Mar 12, 2019	16.35	16.36	15.80	15.87
2370	NASDAQ	OMER	Mon, Mar 11, 2019	15.93	16.34	15.71	16.31
2369	NASDAQ	OMER	Fri, Mar 8, 2019	15.72	16.09	15.50	15.82
2368	NASDAQ	OMER	Thu, Mar 7, 2019	15.65	15.95	15.39	15.92
2367	NASDAQ	OMER	Wed, Mar 6, 2019	16.17	16.17	15.59	15.75
2366	NASDAQ	OMER	Tue, Mar 5, 2019	16.19	16.90	15.93	16.21
2365	NASDAQ	OMER	Mon, Mar 4, 2019	15.20	16.26	15.17	16.22
2364	NASDAQ	OMER	Fri, Mar 1, 2019	15.48	15.48	14.10	15.17
2363	NASDAQ	OMER	Thu, Feb 28, 2019	14.81	14.87	14.16	14.42
2362	NASDAQ	OMER	Wed, Feb 27, 2019	14.22	14.78	14.08	14.71
2361	NASDAQ	OMER	Tue, Feb 26, 2019	13.92	14.58	13.80	14.30
2360	NASDAQ	OMER	Mon, Feb 25, 2019	14.58	14.68	13.92	13.92
2359	NASDAQ	OMER	Fri, Feb 22, 2019	13.96	14.56	13.93	14.54
2358	NASDAQ	OMER	Thu, Feb 21, 2019	14.70	14.88	13.82	13.95
2357	NASDAQ	OMER	Wed, Feb 20, 2019	13.98	14.95	13.86	14.68
2356	NASDAQ	OMER	Tue, Feb 19, 2019	14.05	14.35	13.60	13.90
2355	NASDAQ	OMER	Fri, Feb 15, 2019	14.46	14.65	13.77	14.04
2354	NASDAQ	OMER	Thu, Feb 14, 2019	13.70	14.75	13.69	14.35
2353	NASDAQ	OMER	Wed, Feb 13, 2019	13.46	13.54	13.03	13.09
2352	NASDAQ	OMER	Tue, Feb 12, 2019	13.61	13.74	13.28	13.45
2351	NASDAQ	OMER	Mon, Feb 11, 2019	13.51	13.58	13.18	13.51
2350	NASDAQ	OMER	Fri, Feb 8, 2019	13.21	13.57	13.18	13.45
2349	NASDAQ	OMER	Thu, Feb 7, 2019	13.60	13.60	13.13	13.30
2348	NASDAQ	OMER	Wed, Feb 6, 2019	13.55	13.79	13.25	13.70
2347	NASDAQ	OMER	Tue, Feb 5, 2019	13.63	13.93	13.38	13.54
2346	NASDAQ	OMER	Mon, Feb 4, 2019	13.61	14.00	13.45	13.63
2345	NASDAQ	OMER	Fri, Feb 1, 2019	13.63	13.72	13.28	13.62
2344	NASDAQ	OMER	Thu, Jan 31, 2019	13.11	13.84	13.03	13.64
2343	NASDAQ	OMER	Wed, Jan 30, 2019	12.89	13.18	12.67	13.09
2342	NASDAQ	OMER	Tue, Jan 29, 2019	12.69	12.92	12.54	12.86
2341	NASDAQ	OMER	Mon, Jan 28, 2019	12.97	13.33	12.52	12.63
2340	NASDAQ	OMER	Fri, Jan 25, 2019	13.11	13.33	12.85	13.22
2339	NASDAQ	OMER	Thu, Jan 24, 2019	13.03	13.30	12.83	13.01
2338	NASDAQ	OMER	Wed, Jan 23, 2019	13.28	13.40	12.81	13.07
2337	NASDAQ	OMER	Tue, Jan 22, 2019	13.31	13.44	12.95	13.28
2336	NASDAQ	OMER	Fri, Jan 18, 2019	13.01	13.46	12.98	13.43
2335	NASDAQ	OMER	Thu, Jan 17, 2019	13.40	13.62	12.90	12.94
2334	NASDAQ	OMER	Wed, Jan 16, 2019	13.99	14.33	12.84	12.92
2333	NASDAQ	OMER	Tue, Jan 15, 2019	12.67	14.17	12.67	14.00
2332	NASDAQ	OMER	Mon, Jan 14, 2019	13.00	13.07	12.36	12.64
2331	NASDAQ	OMER	Fri, Jan 11, 2019	12.16	12.41	11.99	12.05
2330	NASDAQ	OMER	Thu, Jan 10, 2019	12.16	12.46	11.90	12.25
2329	NASDAQ	OMER	Wed, Jan 9, 2019	12.16	12.47	11.94	12.16
2328	NASDAQ	OMER	Tue, Jan 8, 2019	12.44	12.60	11.99	12.11
2327	NASDAQ	OMER	Mon, Jan 7, 2019	12.53	12.90	12.20	12.29
2326	NASDAQ	OMER	Fri, Jan 4, 2019	11.82	12.45	11.66	12.42
2325	NASDAQ	OMER	Thu, Jan 3, 2019	11.83	12.00	11.52	11.65
2324	NASDAQ	OMER	Wed, Jan 2, 2019	10.97	11.86	10.88	11.85
2323	NASDAQ	OMER	Mon, Dec 31, 2018	11.73	11.80	10.84	11.14
2322	NASDAQ	OMER	Fri, Dec 28, 2018	11.37	11.90	11.25	11.58
2321	NASDAQ	OMER	Thu, Dec 27, 2018	11.49	11.79	10.82	11.35
2320	NASDAQ	OMER	Wed, Dec 26, 2018	10.86	11.72	10.86	11.69
2319	NASDAQ	OMER	Mon, Dec 24, 2018	10.71	11.17	10.30	10.72
2318	NASDAQ	OMER	Fri, Dec 21, 2018	12.08	12.25	10.87	10.87
2317	NASDAQ	OMER	Thu, Dec 20, 2018	12.20	12.50	11.68	11.99
2316	NASDAQ	OMER	Wed, Dec 19, 2018	12.63	13.21	11.97	12.14
2315	NASDAQ	OMER	Tue, Dec 18, 2018	13.22	13.27	12.52	12.69
2314	NASDAQ	OMER	Mon, Dec 17, 2018	13.21	13.79	13.02	13.11
2313	NASDAQ	OMER	Fri, Dec 14, 2018	13.28	13.79	13.01	13.29
2312	NASDAQ	OMER	Thu, Dec 13, 2018	14.36	14.36	13.37	13.39
2311	NASDAQ	OMER	Wed, Dec 12, 2018	14.43	14.80	13.94	14.35
2310	NASDAQ	OMER	Tue, Dec 11, 2018	14.01	14.65	13.64	14.47
2309	NASDAQ	OMER	Mon, Dec 10, 2018	14.02	14.18	13.22	13.85
2308	NASDAQ	OMER	Fri, Dec 7, 2018	14.26	14.68	13.81	14.02
2307	NASDAQ	OMER	Thu, Dec 6, 2018	13.52	14.32	13.25	14.28
2306	NASDAQ	OMER	Tue, Dec 4, 2018	14.00	14.60	13.56	13.62
2305	NASDAQ	OMER	Mon, Dec 3, 2018	14.20	14.59	13.42	14.04
2304	NASDAQ	OMER	Fri, Nov 30, 2018	13.97	14.21	13.60	13.95
2303	NASDAQ	OMER	Thu, Nov 29, 2018	14.33	14.68	13.81	13.96
2302	NASDAQ	OMER	Wed, Nov 28, 2018	13.84	14.54	13.59	14.48
2301	NASDAQ	OMER	Tue, Nov 27, 2018	13.71	13.95	13.21	13.75
2300	NASDAQ	OMER	Mon, Nov 26, 2018	14.39	14.57	13.60	13.92
2299	NASDAQ	OMER	Fri, Nov 23, 2018	13.76	14.75	13.64	14.21
2298	NASDAQ	OMER	Wed, Nov 21, 2018	12.96	14.10	12.96	13.95
2297	NASDAQ	OMER	Tue, Nov 20, 2018	12.35	13.03	12.26	12.90
2296	NASDAQ	OMER	Mon, Nov 19, 2018	12.68	12.87	12.11	12.59
2295	NASDAQ	OMER	Fri, Nov 16, 2018	12.65	12.90	12.02	12.64
2294	NASDAQ	OMER	Thu, Nov 15, 2018	11.68	12.98	11.53	12.84
2293	NASDAQ	OMER	Wed, Nov 14, 2018	12.82	12.99	11.58	11.62
2292	NASDAQ	OMER	Tue, Nov 13, 2018	13.88	13.88	12.35	12.71
2291	NASDAQ	OMER	Mon, Nov 12, 2018	12.99	13.04	12.35	12.82
2290	NASDAQ	OMER	Fri, Nov 9, 2018	14.01	14.01	12.10	13.02
2289	NASDAQ	OMER	Thu, Nov 8, 2018	16.25	16.51	15.72	16.02
2288	NASDAQ	OMER	Wed, Nov 7, 2018	16.24	16.74	15.79	16.34
2287	NASDAQ	OMER	Tue, Nov 6, 2018	15.56	16.21	15.25	16.11
2286	NASDAQ	OMER	Mon, Nov 5, 2018	16.11	16.28	15.13	15.59
2285	NASDAQ	OMER	Fri, Nov 2, 2018	16.77	16.88	15.90	16.35
2284	NASDAQ	OMER	Thu, Nov 1, 2018	15.39	16.85	15.27	16.73
2283	NASDAQ	OMER	Wed, Oct 31, 2018	15.00	15.33	14.60	15.27
2282	NASDAQ	OMER	Tue, Oct 30, 2018	15.36	15.42	14.43	14.86
2281	NASDAQ	OMER	Mon, Oct 29, 2018	16.20	16.70	14.91	15.19
2280	NASDAQ	OMER	Fri, Oct 26, 2018	15.84	16.77	15.39	16.16
2279	NASDAQ	OMER	Thu, Oct 25, 2018	15.20	16.71	15.00	16.34
2278	NASDAQ	OMER	Wed, Oct 24, 2018	15.99	16.58	15.13	15.16
2277	NASDAQ	OMER	Tue, Oct 23, 2018	15.06	16.88	14.87	16.03
2276	NASDAQ	OMER	Mon, Oct 22, 2018	15.84	16.08	14.69	15.42
2275	NASDAQ	OMER	Fri, Oct 19, 2018	15.42	16.61	15.36	15.86
2274	NASDAQ	OMER	Thu, Oct 18, 2018	15.40	15.65	15.06	15.33
2273	NASDAQ	OMER	Wed, Oct 17, 2018	15.34	15.68	15.05	15.45
2272	NASDAQ	OMER	Tue, Oct 16, 2018	14.20	15.80	14.04	15.37
2271	NASDAQ	OMER	Mon, Oct 15, 2018	14.04	14.24	13.41	14.02
2270	NASDAQ	OMER	Fri, Oct 12, 2018	13.90	14.51	13.65	13.99
2269	NASDAQ	OMER	Thu, Oct 11, 2018	13.50	14.23	13.40	13.50
2268	NASDAQ	OMER	Wed, Oct 10, 2018	14.57	14.92	13.65	13.71
2267	NASDAQ	OMER	Tue, Oct 9, 2018	14.59	15.34	14.51	14.73
2266	NASDAQ	OMER	Mon, Oct 8, 2018	13.80	15.41	13.70	14.74
2265	NASDAQ	OMER	Fri, Oct 5, 2018	14.28	14.45	13.45	13.97
2264	NASDAQ	OMER	Thu, Oct 4, 2018	15.20	15.36	14.10	14.21
2263	NASDAQ	OMER	Wed, Oct 3, 2018	15.01	15.40	13.44	15.19
2262	NASDAQ	OMER	Tue, Oct 2, 2018	15.35	16.99	14.33	15.39
2261	NASDAQ	OMER	Mon, Oct 1, 2018	24.54	24.87	12.00	13.96
2260	NASDAQ	OMER	Fri, Sep 28, 2018	24.40	24.98	23.94	24.41
2259	NASDAQ	OMER	Thu, Sep 27, 2018	23.72	24.86	23.45	24.62
2258	NASDAQ	OMER	Wed, Sep 26, 2018	25.99	26.07	23.45	24.00
2257	NASDAQ	OMER	Tue, Sep 25, 2018	26.49	27.00	25.78	25.80
2256	NASDAQ	OMER	Mon, Sep 24, 2018	24.90	26.62	24.90	26.46
2255	NASDAQ	OMER	Fri, Sep 21, 2018	24.28	25.15	24.11	25.04
2254	NASDAQ	OMER	Thu, Sep 20, 2018	23.57	24.34	23.22	24.31
2253	NASDAQ	OMER	Wed, Sep 19, 2018	25.00	25.29	23.14	23.50
2252	NASDAQ	OMER	Tue, Sep 18, 2018	24.89	25.12	24.45	24.93
2251	NASDAQ	OMER	Mon, Sep 17, 2018	25.00	25.17	24.62	24.87
2250	NASDAQ	OMER	Fri, Sep 14, 2018	24.70	25.37	24.18	24.96
2249	NASDAQ	OMER	Thu, Sep 13, 2018	25.79	25.85	24.59	24.66
2248	NASDAQ	OMER	Wed, Sep 12, 2018	25.87	26.00	25.40	25.78
2247	NASDAQ	OMER	Tue, Sep 11, 2018	25.82	26.14	25.10	25.84
2246	NASDAQ	OMER	Mon, Sep 10, 2018	25.36	26.04	24.88	25.87
2245	NASDAQ	OMER	Fri, Sep 7, 2018	24.88	25.71	24.53	25.29
2244	NASDAQ	OMER	Thu, Sep 6, 2018	26.60	26.69	24.62	24.76
2243	NASDAQ	OMER	Wed, Sep 5, 2018	26.72	26.93	25.34	26.54
2242	NASDAQ	OMER	Tue, Sep 4, 2018	25.77	26.97	24.62	26.69
2241	NASDAQ	OMER	Fri, Aug 31, 2018	25.00	26.29	24.76	25.88
2240	NASDAQ	OMER	Thu, Aug 30, 2018	23.98	25.46	23.57	24.89
2239	NASDAQ	OMER	Wed, Aug 29, 2018	23.31	24.02	23.24	23.99
2238	NASDAQ	OMER	Tue, Aug 28, 2018	22.75	23.75	22.74	23.35
2237	NASDAQ	OMER	Mon, Aug 27, 2018	22.16	22.69	21.56	22.45
2236	NASDAQ	OMER	Fri, Aug 24, 2018	21.45	22.19	21.45	22.12
2235	NASDAQ	OMER	Thu, Aug 23, 2018	22.48	22.65	21.41	21.45
2234	NASDAQ	OMER	Wed, Aug 22, 2018	22.29	22.72	22.02	22.58
2233	NASDAQ	OMER	Tue, Aug 21, 2018	22.24	22.67	21.90	22.41
2232	NASDAQ	OMER	Mon, Aug 20, 2018	21.01	22.25	20.92	22.07
2231	NASDAQ	OMER	Fri, Aug 17, 2018	20.42	21.31	20.25	20.92
2230	NASDAQ	OMER	Thu, Aug 16, 2018	20.23	20.85	19.93	20.53
2229	NASDAQ	OMER	Wed, Aug 15, 2018	20.52	20.52	19.06	20.14
2228	NASDAQ	OMER	Tue, Aug 14, 2018	19.18	20.98	19.03	20.62
2227	NASDAQ	OMER	Mon, Aug 13, 2018	17.80	19.63	17.80	19.18
2226	NASDAQ	OMER	Fri, Aug 10, 2018	22.28	22.28	17.56	17.73
2225	NASDAQ	OMER	Thu, Aug 9, 2018	21.68	22.42	21.42	21.70
2224	NASDAQ	OMER	Wed, Aug 8, 2018	21.96	22.15	21.10	21.63
2223	NASDAQ	OMER	Tue, Aug 7, 2018	22.14	22.59	21.86	21.96
2222	NASDAQ	OMER	Mon, Aug 6, 2018	21.68	22.18	21.55	22.09
2221	NASDAQ	OMER	Fri, Aug 3, 2018	21.93	22.36	21.60	21.80
2220	NASDAQ	OMER	Thu, Aug 2, 2018	21.55	22.20	21.32	21.95
2219	NASDAQ	OMER	Wed, Aug 1, 2018	20.94	21.69	20.81	21.52
2218	NASDAQ	OMER	Tue, Jul 31, 2018	20.65	21.33	20.22	21.06
2217	NASDAQ	OMER	Mon, Jul 30, 2018	20.52	21.07	19.98	20.57
2216	NASDAQ	OMER	Fri, Jul 27, 2018	22.01	22.04	20.44	20.64
2215	NASDAQ	OMER	Thu, Jul 26, 2018	21.25	22.21	20.90	22.09
2214	NASDAQ	OMER	Wed, Jul 25, 2018	20.42	21.40	20.42	21.24
2213	NASDAQ	OMER	Tue, Jul 24, 2018	21.15	21.30	19.92	20.17
2212	NASDAQ	OMER	Mon, Jul 23, 2018	19.75	21.35	19.67	21.16
2211	NASDAQ	OMER	Fri, Jul 20, 2018	20.05	20.23	19.49	19.63
2210	NASDAQ	OMER	Thu, Jul 19, 2018	19.99	20.25	19.70	20.05
2209	NASDAQ	OMER	Wed, Jul 18, 2018	19.79	20.15	19.50	20.04
2208	NASDAQ	OMER	Tue, Jul 17, 2018	20.00	20.69	19.61	19.76
2207	NASDAQ	OMER	Mon, Jul 16, 2018	20.90	20.99	19.58	20.00
2206	NASDAQ	OMER	Fri, Jul 13, 2018	20.97	21.10	20.53	21.01
2205	NASDAQ	OMER	Thu, Jul 12, 2018	20.51	21.54	20.41	21.00
2204	NASDAQ	OMER	Wed, Jul 11, 2018	19.24	20.18	19.00	20.07
2203	NASDAQ	OMER	Tue, Jul 10, 2018	19.60	19.71	18.93	19.34
2202	NASDAQ	OMER	Mon, Jul 9, 2018	19.72	20.12	19.42	19.56
2201	NASDAQ	OMER	Fri, Jul 6, 2018	19.25	19.95	19.12	19.50
2200	NASDAQ	OMER	Thu, Jul 5, 2018	19.10	19.37	19.04	19.22
2199	NASDAQ	OMER	Tue, Jul 3, 2018	18.59	19.25	18.38	19.06
2198	NASDAQ	OMER	Mon, Jul 2, 2018	18.11	18.57	17.90	18.51
2197	NASDAQ	OMER	Fri, Jun 29, 2018	18.39	18.68	18.02	18.14
2196	NASDAQ	OMER	Thu, Jun 28, 2018	18.61	18.68	18.02	18.27
2195	NASDAQ	OMER	Wed, Jun 27, 2018	18.97	19.60	18.52	18.57
2194	NASDAQ	OMER	Tue, Jun 26, 2018	18.23	19.23	17.90	19.04
2193	NASDAQ	OMER	Mon, Jun 25, 2018	18.52	18.69	17.83	18.20
2192	NASDAQ	OMER	Fri, Jun 22, 2018	18.57	19.06	18.26	18.67
2191	NASDAQ	OMER	Thu, Jun 21, 2018	19.36	19.59	18.31	18.45
2190	NASDAQ	OMER	Wed, Jun 20, 2018	18.99	19.70	18.87	19.48
2189	NASDAQ	OMER	Tue, Jun 19, 2018	19.27	19.42	18.30	18.99
2188	NASDAQ	OMER	Mon, Jun 18, 2018	19.75	19.94	19.01	19.43
2187	NASDAQ	OMER	Fri, Jun 15, 2018	19.65	20.19	19.15	19.91
2186	NASDAQ	OMER	Thu, Jun 14, 2018	19.30	19.70	19.10	19.69
2185	NASDAQ	OMER	Wed, Jun 13, 2018	18.95	19.70	18.67	19.40
2184	NASDAQ	OMER	Tue, Jun 12, 2018	18.51	19.53	18.51	18.96
2183	NASDAQ	OMER	Mon, Jun 11, 2018	18.13	18.88	17.66	18.51
2182	NASDAQ	OMER	Fri, Jun 8, 2018	18.28	18.71	17.79	18.33
2181	NASDAQ	OMER	Thu, Jun 7, 2018	19.64	19.70	18.03	18.24
2180	NASDAQ	OMER	Wed, Jun 6, 2018	19.85	20.25	19.45	19.54
2179	NASDAQ	OMER	Tue, Jun 5, 2018	19.80	20.34	19.70	19.90
2178	NASDAQ	OMER	Mon, Jun 4, 2018	20.88	21.12	19.41	19.74
2177	NASDAQ	OMER	Fri, Jun 1, 2018	20.48	21.08	20.48	20.83
2176	NASDAQ	OMER	Thu, May 31, 2018	20.20	20.92	19.97	20.42
2175	NASDAQ	OMER	Wed, May 30, 2018	19.60	20.85	19.60	20.54
2174	NASDAQ	OMER	Tue, May 29, 2018	19.70	20.18	19.25	19.49
2173	NASDAQ	OMER	Fri, May 25, 2018	19.92	20.10	19.52	19.72
2172	NASDAQ	OMER	Thu, May 24, 2018	19.76	20.22	19.72	19.84
2171	NASDAQ	OMER	Wed, May 23, 2018	20.65	20.92	19.67	19.79
2170	NASDAQ	OMER	Tue, May 22, 2018	21.04	21.98	20.60	20.79
2169	NASDAQ	OMER	Mon, May 21, 2018	20.14	21.08	20.05	20.79
2168	NASDAQ	OMER	Fri, May 18, 2018	20.35	21.10	19.93	20.12
2167	NASDAQ	OMER	Thu, May 17, 2018	19.90	21.80	19.29	20.26
2166	NASDAQ	OMER	Wed, May 16, 2018	24.45	24.60	19.46	20.01
2165	NASDAQ	OMER	Tue, May 15, 2018	22.54	25.20	22.50	24.44
2164	NASDAQ	OMER	Mon, May 14, 2018	20.00	22.95	19.90	22.67
2163	NASDAQ	OMER	Fri, May 11, 2018	17.05	20.03	17.05	19.89
2162	NASDAQ	OMER	Thu, May 10, 2018	17.05	17.10	15.90	16.13
2161	NASDAQ	OMER	Wed, May 9, 2018	16.62	17.60	16.48	16.86
2160	NASDAQ	OMER	Tue, May 8, 2018	16.24	16.75	16.14	16.56
2159	NASDAQ	OMER	Mon, May 7, 2018	16.00	16.33	15.15	16.28
2158	NASDAQ	OMER	Fri, May 4, 2018	15.12	16.04	15.01	15.98
2157	NASDAQ	OMER	Thu, May 3, 2018	14.75	15.20	14.60	15.12
2156	NASDAQ	OMER	Wed, May 2, 2018	15.00	15.17	14.74	14.79
2155	NASDAQ	OMER	Tue, May 1, 2018	14.23	14.95	14.15	14.93
2154	NASDAQ	OMER	Mon, Apr 30, 2018	14.68	15.00	14.35	14.35
2153	NASDAQ	OMER	Fri, Apr 27, 2018	15.20	15.34	14.56	14.69
2152	NASDAQ	OMER	Thu, Apr 26, 2018	13.74	15.50	13.69	14.82
2151	NASDAQ	OMER	Wed, Apr 25, 2018	14.34	14.53	13.66	13.72
2150	NASDAQ	OMER	Tue, Apr 24, 2018	14.48	14.85	13.84	14.35
2149	NASDAQ	OMER	Mon, Apr 23, 2018	14.13	14.79	13.80	14.42
2148	NASDAQ	OMER	Fri, Apr 20, 2018	14.85	15.00	13.89	14.03
2147	NASDAQ	OMER	Thu, Apr 19, 2018	14.95	15.08	14.55	14.93
2146	NASDAQ	OMER	Wed, Apr 18, 2018	15.25	15.73	14.58	15.15
2145	NASDAQ	OMER	Tue, Apr 17, 2018	13.81	15.28	13.81	15.00
2144	NASDAQ	OMER	Mon, Apr 16, 2018	14.26	14.52	13.63	13.93
2143	NASDAQ	OMER	Fri, Apr 13, 2018	14.94	15.16	14.00	14.18
2142	NASDAQ	OMER	Thu, Apr 12, 2018	14.72	15.70	14.68	15.02
2141	NASDAQ	OMER	Wed, Apr 11, 2018	13.38	15.25	13.38	14.67
2140	NASDAQ	OMER	Tue, Apr 10, 2018	13.05	13.66	12.81	13.38
2139	NASDAQ	OMER	Mon, Apr 9, 2018	13.74	13.99	12.86	12.97
2138	NASDAQ	OMER	Fri, Apr 6, 2018	13.43	14.35	13.32	13.58
2137	NASDAQ	OMER	Thu, Apr 5, 2018	13.52	13.72	12.73	13.51
2136	NASDAQ	OMER	Wed, Apr 4, 2018	11.90	13.59	11.59	13.49
2135	NASDAQ	OMER	Tue, Apr 3, 2018	10.79	12.17	10.78	12.15
2134	NASDAQ	OMER	Mon, Apr 2, 2018	11.12	11.39	10.60	10.79
2133	NASDAQ	OMER	Thu, Mar 29, 2018	11.89	12.00	11.11	11.17
2132	NASDAQ	OMER	Wed, Mar 28, 2018	12.11	12.53	11.73	11.91
2131	NASDAQ	OMER	Tue, Mar 27, 2018	12.40	13.08	11.70	12.24
2130	NASDAQ	OMER	Mon, Mar 26, 2018	14.52	14.54	12.19	12.28
2129	NASDAQ	OMER	Fri, Mar 23, 2018	14.75	14.87	13.80	14.09
2128	NASDAQ	OMER	Thu, Mar 22, 2018	17.75	18.20	15.27	15.75
2127	NASDAQ	OMER	Wed, Mar 21, 2018	11.28	11.96	10.95	11.64
2126	NASDAQ	OMER	Tue, Mar 20, 2018	10.93	11.45	10.91	11.28
2125	NASDAQ	OMER	Mon, Mar 19, 2018	11.13	11.25	10.60	10.96
2124	NASDAQ	OMER	Fri, Mar 16, 2018	11.03	11.22	10.80	11.12
2123	NASDAQ	OMER	Thu, Mar 15, 2018	11.05	11.34	10.76	11.00
2122	NASDAQ	OMER	Wed, Mar 14, 2018	10.96	11.35	10.75	11.06
2121	NASDAQ	OMER	Tue, Mar 13, 2018	11.00	11.09	10.65	10.95
2120	NASDAQ	OMER	Mon, Mar 12, 2018	11.41	11.90	10.81	10.91
2119	NASDAQ	OMER	Fri, Mar 9, 2018	10.63	11.39	10.55	11.32
2118	NASDAQ	OMER	Thu, Mar 8, 2018	10.63	10.94	10.52	10.59
2117	NASDAQ	OMER	Wed, Mar 7, 2018	9.99	10.65	9.85	10.63
2116	NASDAQ	OMER	Tue, Mar 6, 2018	9.67	10.32	9.66	10.09
2115	NASDAQ	OMER	Mon, Mar 5, 2018	9.90	10.28	9.28	9.68
2114	NASDAQ	OMER	Fri, Mar 2, 2018	9.00	10.09	8.36	10.01
2113	NASDAQ	OMER	Thu, Mar 1, 2018	9.94	10.01	9.56	9.83
2112	NASDAQ	OMER	Wed, Feb 28, 2018	10.21	10.32	9.81	10.10
2111	NASDAQ	OMER	Tue, Feb 27, 2018	11.34	11.39	10.10	10.26
2110	NASDAQ	OMER	Mon, Feb 26, 2018	10.00	11.46	10.00	11.06
2109	NASDAQ	OMER	Fri, Feb 23, 2018	9.20	10.18	9.11	10.00
2108	NASDAQ	OMER	Thu, Feb 22, 2018	10.50	10.56	8.66	9.00
2107	NASDAQ	OMER	Wed, Feb 21, 2018	11.15	11.46	10.55	10.56
2106	NASDAQ	OMER	Tue, Feb 20, 2018	11.00	11.56	10.92	11.37
2105	NASDAQ	OMER	Fri, Feb 16, 2018	10.87	11.24	10.85	11.01
2104	NASDAQ	OMER	Thu, Feb 15, 2018	11.72	11.90	10.85	10.89
2103	NASDAQ	OMER	Wed, Feb 14, 2018	11.40	12.50	10.55	11.25
2102	NASDAQ	OMER	Tue, Feb 13, 2018	13.80	14.06	13.61	13.65
2101	NASDAQ	OMER	Mon, Feb 12, 2018	14.13	14.44	13.68	13.86
2100	NASDAQ	OMER	Fri, Feb 9, 2018	14.07	14.31	12.85	14.09
2099	NASDAQ	OMER	Thu, Feb 8, 2018	14.47	14.88	13.94	13.99
2098	NASDAQ	OMER	Wed, Feb 7, 2018	15.39	16.14	14.31	14.49
2097	NASDAQ	OMER	Tue, Feb 6, 2018	14.00	15.90	13.72	15.50
2096	NASDAQ	OMER	Mon, Feb 5, 2018	14.96	15.20	14.38	14.40
2095	NASDAQ	OMER	Fri, Feb 2, 2018	16.10	16.16	15.14	15.19
2094	NASDAQ	OMER	Thu, Feb 1, 2018	16.08	16.21	15.83	16.17
2093	NASDAQ	OMER	Wed, Jan 31, 2018	16.67	16.79	16.06	16.19
2092	NASDAQ	OMER	Tue, Jan 30, 2018	16.56	16.94	16.26	16.58
2091	NASDAQ	OMER	Mon, Jan 29, 2018	16.90	17.00	16.65	16.88
2090	NASDAQ	OMER	Fri, Jan 26, 2018	17.32	17.40	16.91	17.02
2089	NASDAQ	OMER	Thu, Jan 25, 2018	17.12	17.45	16.88	17.18
2088	NASDAQ	OMER	Wed, Jan 24, 2018	17.54	17.59	16.80	17.05
2087	NASDAQ	OMER	Tue, Jan 23, 2018	17.20	17.65	16.85	17.44
2086	NASDAQ	OMER	Mon, Jan 22, 2018	17.25	18.24	16.56	17.18
2085	NASDAQ	OMER	Fri, Jan 19, 2018	16.73	16.91	16.19	16.70
2084	NASDAQ	OMER	Thu, Jan 18, 2018	17.03	17.27	16.61	16.72
2083	NASDAQ	OMER	Wed, Jan 17, 2018	18.16	18.45	16.59	17.21
2082	NASDAQ	OMER	Tue, Jan 16, 2018	19.57	19.88	18.04	18.08
2081	NASDAQ	OMER	Fri, Jan 12, 2018	19.79	19.95	19.35	19.60
2080	NASDAQ	OMER	Thu, Jan 11, 2018	19.85	19.85	19.25	19.73
2079	NASDAQ	OMER	Wed, Jan 10, 2018	19.28	20.13	19.20	19.84
2078	NASDAQ	OMER	Tue, Jan 9, 2018	19.32	19.60	19.11	19.37
2077	NASDAQ	OMER	Mon, Jan 8, 2018	19.30	19.42	18.60	19.30
2076	NASDAQ	OMER	Fri, Jan 5, 2018	19.77	19.87	19.30	19.42
2075	NASDAQ	OMER	Thu, Jan 4, 2018	19.73	20.07	18.78	19.70
2074	NASDAQ	OMER	Wed, Jan 3, 2018	21.00	22.45	18.54	19.76
2073	NASDAQ	OMER	Tue, Jan 2, 2018	19.47	20.29	19.43	20.16
2072	NASDAQ	OMER	Fri, Dec 29, 2017	19.60	19.88	19.38	19.43
2071	NASDAQ	OMER	Thu, Dec 28, 2017	19.63	19.81	19.06	19.57
2070	NASDAQ	OMER	Wed, Dec 27, 2017	19.97	20.24	19.48	19.65
2069	NASDAQ	OMER	Tue, Dec 26, 2017	20.72	20.75	19.86	19.96
2068	NASDAQ	OMER	Fri, Dec 22, 2017	19.93	20.34	19.43	20.11
2067	NASDAQ	OMER	Thu, Dec 21, 2017	19.49	20.23	19.43	20.04
2066	NASDAQ	OMER	Wed, Dec 20, 2017	19.52	19.93	19.36	19.46
2065	NASDAQ	OMER	Tue, Dec 19, 2017	19.67	19.80	19.26	19.47
2064	NASDAQ	OMER	Mon, Dec 18, 2017	19.61	19.97	19.15	19.59
2063	NASDAQ	OMER	Fri, Dec 15, 2017	19.10	19.80	18.90	19.56
2062	NASDAQ	OMER	Thu, Dec 14, 2017	19.39	19.60	18.85	19.01
2061	NASDAQ	OMER	Wed, Dec 13, 2017	18.90	19.51	18.70	19.32
2060	NASDAQ	OMER	Tue, Dec 12, 2017	19.50	20.70	18.62	18.90
2059	NASDAQ	OMER	Mon, Dec 11, 2017	19.76	19.76	18.63	18.69
2058	NASDAQ	OMER	Fri, Dec 8, 2017	20.33	20.42	19.45	19.60
2057	NASDAQ	OMER	Thu, Dec 7, 2017	19.89	20.44	19.20	20.15
2056	NASDAQ	OMER	Wed, Dec 6, 2017	19.58	19.94	18.81	19.82
2055	NASDAQ	OMER	Tue, Dec 5, 2017	21.00	21.05	19.45	19.58
2054	NASDAQ	OMER	Mon, Dec 4, 2017	20.87	21.44	20.59	20.98
2053	NASDAQ	OMER	Fri, Dec 1, 2017	20.81	21.00	19.90	20.74
2052	NASDAQ	OMER	Thu, Nov 30, 2017	20.21	20.98	19.79	20.75
2051	NASDAQ	OMER	Wed, Nov 29, 2017	19.17	20.74	19.00	20.15
2050	NASDAQ	OMER	Tue, Nov 28, 2017	18.35	18.97	18.00	18.91
2049	NASDAQ	OMER	Mon, Nov 27, 2017	19.14	19.34	18.13	18.20
2048	NASDAQ	OMER	Fri, Nov 24, 2017	18.85	19.47	18.85	19.18
2047	NASDAQ	OMER	Wed, Nov 22, 2017	18.23	18.84	18.10	18.76
2046	NASDAQ	OMER	Tue, Nov 21, 2017	18.50	18.62	18.05	18.26
2045	NASDAQ	OMER	Mon, Nov 20, 2017	19.80	20.12	18.43	18.52
2044	NASDAQ	OMER	Fri, Nov 17, 2017	19.96	20.41	19.31	19.81
2043	NASDAQ	OMER	Thu, Nov 16, 2017	19.23	20.04	19.09	19.95
2042	NASDAQ	OMER	Wed, Nov 15, 2017	18.85	19.56	18.49	19.10
2041	NASDAQ	OMER	Tue, Nov 14, 2017	18.98	19.22	18.45	18.97
2040	NASDAQ	OMER	Mon, Nov 13, 2017	18.17	18.95	17.67	18.81
2039	NASDAQ	OMER	Fri, Nov 10, 2017	16.00	20.02	16.00	18.17
2038	NASDAQ	OMER	Thu, Nov 9, 2017	14.17	14.28	13.54	14.09
2037	NASDAQ	OMER	Wed, Nov 8, 2017	14.45	15.24	14.06	14.25
2036	NASDAQ	OMER	Tue, Nov 7, 2017	13.75	14.35	13.67	14.08
2035	NASDAQ	OMER	Mon, Nov 6, 2017	15.03	15.18	13.64	13.88
2034	NASDAQ	OMER	Fri, Nov 3, 2017	13.19	15.30	12.95	14.94
2033	NASDAQ	OMER	Thu, Nov 2, 2017	15.23	15.56	12.45	13.26
2032	NASDAQ	OMER	Wed, Nov 1, 2017	15.90	16.24	15.34	15.39
2031	NASDAQ	OMER	Tue, Oct 31, 2017	15.81	15.94	14.82	15.76
2030	NASDAQ	OMER	Mon, Oct 30, 2017	15.46	17.33	15.37	15.75
2029	NASDAQ	OMER	Fri, Oct 27, 2017	13.90	15.94	13.72	15.46
2028	NASDAQ	OMER	Thu, Oct 26, 2017	14.91	14.96	13.55	13.82
2027	NASDAQ	OMER	Wed, Oct 25, 2017	15.76	15.82	14.14	14.75
2026	NASDAQ	OMER	Tue, Oct 24, 2017	17.60	17.65	15.70	15.72
2025	NASDAQ	OMER	Mon, Oct 23, 2017	18.98	19.04	17.64	17.76
2024	NASDAQ	OMER	Fri, Oct 20, 2017	19.48	19.68	18.86	18.95
2023	NASDAQ	OMER	Thu, Oct 19, 2017	19.20	19.29	18.59	19.13
2022	NASDAQ	OMER	Wed, Oct 18, 2017	19.61	19.99	19.22	19.25
2021	NASDAQ	OMER	Tue, Oct 17, 2017	19.41	19.64	19.30	19.50
2020	NASDAQ	OMER	Mon, Oct 16, 2017	19.68	20.45	19.27	19.33
2019	NASDAQ	OMER	Fri, Oct 13, 2017	20.07	20.36	19.55	19.66
2018	NASDAQ	OMER	Thu, Oct 12, 2017	21.03	21.05	20.34	20.37
2017	NASDAQ	OMER	Wed, Oct 11, 2017	21.10	21.55	20.88	20.97
2016	NASDAQ	OMER	Tue, Oct 10, 2017	21.62	21.80	21.00	21.22
2015	NASDAQ	OMER	Mon, Oct 9, 2017	21.48	21.90	21.10	21.65
2014	NASDAQ	OMER	Fri, Oct 6, 2017	22.73	23.06	21.26	21.48
2013	NASDAQ	OMER	Thu, Oct 5, 2017	22.26	24.45	22.17	22.86
2012	NASDAQ	OMER	Wed, Oct 4, 2017	22.33	22.54	21.94	22.19
2011	NASDAQ	OMER	Tue, Oct 3, 2017	22.50	22.60	21.89	22.30
2010	NASDAQ	OMER	Mon, Oct 2, 2017	21.61	22.70	21.58	22.34
2009	NASDAQ	OMER	Fri, Sep 29, 2017	21.02	21.72	20.85	21.62
2008	NASDAQ	OMER	Thu, Sep 28, 2017	21.11	21.32	20.87	21.05
2007	NASDAQ	OMER	Wed, Sep 27, 2017	20.92	21.20	20.51	21.09
2006	NASDAQ	OMER	Tue, Sep 26, 2017	21.35	21.66	20.63	20.87
2005	NASDAQ	OMER	Mon, Sep 25, 2017	20.93	21.37	20.46	21.26
2004	NASDAQ	OMER	Fri, Sep 22, 2017	20.99	21.03	20.75	20.88
2003	NASDAQ	OMER	Thu, Sep 21, 2017	20.91	21.39	20.75	20.99
2002	NASDAQ	OMER	Wed, Sep 20, 2017	20.62	21.04	20.61	20.90
2001	NASDAQ	OMER	Tue, Sep 19, 2017	21.01	21.32	20.41	20.69
2000	NASDAQ	OMER	Mon, Sep 18, 2017	20.60	21.39	20.46	20.96
1999	NASDAQ	OMER	Fri, Sep 15, 2017	20.41	20.82	20.07	20.65
1998	NASDAQ	OMER	Thu, Sep 14, 2017	20.29	20.45	19.87	20.37
1997	NASDAQ	OMER	Wed, Sep 13, 2017	20.08	20.62	19.80	20.41
1996	NASDAQ	OMER	Tue, Sep 12, 2017	20.51	20.66	20.05	20.05
1995	NASDAQ	OMER	Mon, Sep 11, 2017	21.20	21.28	20.14	20.58
1994	NASDAQ	OMER	Fri, Sep 8, 2017	20.61	21.45	20.54	21.04
1993	NASDAQ	OMER	Thu, Sep 7, 2017	21.06	21.45	20.58	20.64
1992	NASDAQ	OMER	Wed, Sep 6, 2017	21.16	21.78	20.84	21.04
1991	NASDAQ	OMER	Tue, Sep 5, 2017	20.78	21.95	20.51	21.11
1990	NASDAQ	OMER	Fri, Sep 1, 2017	20.37	20.84	20.36	20.81
1989	NASDAQ	OMER	Thu, Aug 31, 2017	20.00	21.03	19.85	20.47
1988	NASDAQ	OMER	Wed, Aug 30, 2017	19.92	20.17	19.82	19.91
1987	NASDAQ	OMER	Tue, Aug 29, 2017	19.56	20.20	19.36	20.04
1986	NASDAQ	OMER	Mon, Aug 28, 2017	19.95	20.35	19.60	19.76
1985	NASDAQ	OMER	Fri, Aug 25, 2017	20.78	20.94	19.94	20.07
1984	NASDAQ	OMER	Thu, Aug 24, 2017	21.52	21.63	20.75	20.83
1983	NASDAQ	OMER	Wed, Aug 23, 2017	21.07	21.55	20.68	21.25
1982	NASDAQ	OMER	Tue, Aug 22, 2017	19.50	21.37	19.30	21.29
1981	NASDAQ	OMER	Mon, Aug 21, 2017	22.17	22.18	20.37	20.80
1980	NASDAQ	OMER	Fri, Aug 18, 2017	22.39	23.01	21.98	22.03
1979	NASDAQ	OMER	Thu, Aug 17, 2017	22.71	22.80	22.42	22.48
1978	NASDAQ	OMER	Wed, Aug 16, 2017	22.47	22.90	22.05	22.74
1977	NASDAQ	OMER	Tue, Aug 15, 2017	22.70	22.84	22.30	22.52
1976	NASDAQ	OMER	Mon, Aug 14, 2017	23.71	25.10	23.38	24.61
1975	NASDAQ	OMER	Fri, Aug 11, 2017	23.90	24.36	22.57	23.45
1974	NASDAQ	OMER	Thu, Aug 10, 2017	25.03	25.19	23.14	23.56
1973	NASDAQ	OMER	Wed, Aug 9, 2017	22.88	24.94	21.76	24.90
1972	NASDAQ	OMER	Tue, Aug 8, 2017	22.29	22.68	21.44	21.72
1971	NASDAQ	OMER	Mon, Aug 7, 2017	22.38	22.40	21.61	22.15
1970	NASDAQ	OMER	Fri, Aug 4, 2017	20.50	22.80	20.46	21.92
1969	NASDAQ	OMER	Thu, Aug 3, 2017	21.01	21.15	20.17	20.50
1968	NASDAQ	OMER	Wed, Aug 2, 2017	21.05	21.35	20.46	21.15
1967	NASDAQ	OMER	Tue, Aug 1, 2017	21.04	21.30	20.60	21.01
1966	NASDAQ	OMER	Mon, Jul 31, 2017	21.71	21.81	20.90	20.96
1965	NASDAQ	OMER	Fri, Jul 28, 2017	21.15	22.03	21.00	21.71
1964	NASDAQ	OMER	Thu, Jul 27, 2017	22.02	22.15	20.86	21.29
1963	NASDAQ	OMER	Wed, Jul 26, 2017	22.44	22.76	21.83	21.93
1962	NASDAQ	OMER	Tue, Jul 25, 2017	22.66	23.22	22.27	22.51
1961	NASDAQ	OMER	Mon, Jul 24, 2017	21.80	22.97	21.66	22.61
1960	NASDAQ	OMER	Fri, Jul 21, 2017	22.01	22.59	21.85	21.96
1959	NASDAQ	OMER	Thu, Jul 20, 2017	21.28	22.05	21.00	21.84
1958	NASDAQ	OMER	Wed, Jul 19, 2017	20.98	21.74	20.94	21.27
1957	NASDAQ	OMER	Tue, Jul 18, 2017	20.81	21.78	20.80	20.84
1956	NASDAQ	OMER	Mon, Jul 17, 2017	21.22	21.61	20.85	21.14
1955	NASDAQ	OMER	Fri, Jul 14, 2017	20.05	21.58	19.81	21.32
1954	NASDAQ	OMER	Thu, Jul 13, 2017	19.75	20.18	19.45	19.98
1953	NASDAQ	OMER	Wed, Jul 12, 2017	19.57	20.11	19.33	19.89
1952	NASDAQ	OMER	Tue, Jul 11, 2017	20.45	20.50	19.39	19.56
1951	NASDAQ	OMER	Mon, Jul 10, 2017	19.07	20.75	19.06	20.55
1950	NASDAQ	OMER	Fri, Jul 7, 2017	19.46	19.54	18.63	19.11
1949	NASDAQ	OMER	Thu, Jul 6, 2017	20.09	20.25	19.44	19.52
1948	NASDAQ	OMER	Wed, Jul 5, 2017	20.30	20.74	19.65	20.48
1947	NASDAQ	OMER	Mon, Jul 3, 2017	19.95	20.68	19.95	20.21
1946	NASDAQ	OMER	Fri, Jun 30, 2017	20.60	21.15	19.75	19.91
1945	NASDAQ	OMER	Thu, Jun 29, 2017	21.27	22.28	19.93	20.59
1944	NASDAQ	OMER	Wed, Jun 28, 2017	22.61	22.97	19.14	20.34
1943	NASDAQ	OMER	Tue, Jun 27, 2017	24.75	24.75	22.25	22.47
1942	NASDAQ	OMER	Mon, Jun 26, 2017	25.63	25.64	24.15	24.79
1941	NASDAQ	OMER	Fri, Jun 23, 2017	26.34	26.60	24.99	25.71
1940	NASDAQ	OMER	Thu, Jun 22, 2017	26.85	27.09	25.76	26.56
1939	NASDAQ	OMER	Wed, Jun 21, 2017	25.00	26.63	24.71	26.58
1938	NASDAQ	OMER	Tue, Jun 20, 2017	24.52	26.35	24.07	24.89
1937	NASDAQ	OMER	Mon, Jun 19, 2017	23.85	24.80	23.06	24.51
1936	NASDAQ	OMER	Fri, Jun 16, 2017	22.00	25.10	21.85	23.75
1935	NASDAQ	OMER	Thu, Jun 15, 2017	21.58	22.80	20.69	22.15
1934	NASDAQ	OMER	Wed, Jun 14, 2017	19.95	22.34	19.04	21.97
1933	NASDAQ	OMER	Tue, Jun 13, 2017	17.20	19.95	17.15	19.58
1932	NASDAQ	OMER	Mon, Jun 12, 2017	15.28	17.13	15.14	17.10
1931	NASDAQ	OMER	Fri, Jun 9, 2017	14.95	15.44	14.86	15.29
1930	NASDAQ	OMER	Thu, Jun 8, 2017	15.25	15.41	14.93	15.00
1929	NASDAQ	OMER	Wed, Jun 7, 2017	15.45	15.51	15.20	15.22
1928	NASDAQ	OMER	Tue, Jun 6, 2017	15.42	15.50	15.30	15.48
1927	NASDAQ	OMER	Mon, Jun 5, 2017	15.46	15.53	15.17	15.49
1926	NASDAQ	OMER	Fri, Jun 2, 2017	15.17	15.64	15.17	15.38
1925	NASDAQ	OMER	Thu, Jun 1, 2017	14.95	15.50	14.86	15.37
1924	NASDAQ	OMER	Wed, May 31, 2017	15.18	15.42	14.83	15.11
1923	NASDAQ	OMER	Tue, May 30, 2017	15.63	15.72	14.75	15.12
1922	NASDAQ	OMER	Fri, May 26, 2017	15.80	15.96	15.40	15.70
1921	NASDAQ	OMER	Thu, May 25, 2017	16.18	16.42	15.78	15.84
1920	NASDAQ	OMER	Wed, May 24, 2017	15.87	16.30	15.75	16.09
1919	NASDAQ	OMER	Tue, May 23, 2017	15.82	16.47	15.66	15.85
1918	NASDAQ	OMER	Mon, May 22, 2017	15.91	16.13	15.56	15.81
1917	NASDAQ	OMER	Fri, May 19, 2017	16.43	16.55	15.96	16.07
1916	NASDAQ	OMER	Thu, May 18, 2017	16.33	16.55	16.17	16.44
1915	NASDAQ	OMER	Wed, May 17, 2017	15.63	17.13	15.61	16.25
1914	NASDAQ	OMER	Tue, May 16, 2017	15.05	15.25	14.63	14.95
1913	NASDAQ	OMER	Mon, May 15, 2017	14.86	15.45	14.86	15.01
1912	NASDAQ	OMER	Fri, May 12, 2017	14.86	15.54	14.80	14.88
1911	NASDAQ	OMER	Thu, May 11, 2017	14.78	15.49	13.56	14.80
1910	NASDAQ	OMER	Wed, May 10, 2017	15.88	16.49	15.64	16.14
1909	NASDAQ	OMER	Tue, May 9, 2017	15.49	16.10	15.12	16.04
1908	NASDAQ	OMER	Mon, May 8, 2017	15.30	15.51	15.11	15.43
1907	NASDAQ	OMER	Fri, May 5, 2017	15.48	15.58	14.86	15.36
1906	NASDAQ	OMER	Thu, May 4, 2017	15.68	15.75	15.20	15.51
1905	NASDAQ	OMER	Wed, May 3, 2017	16.16	16.38	15.32	15.62
1904	NASDAQ	OMER	Tue, May 2, 2017	16.85	17.15	15.92	16.15
1903	NASDAQ	OMER	Mon, May 1, 2017	16.37	16.80	16.33	16.78
1902	NASDAQ	OMER	Fri, Apr 28, 2017	16.45	16.57	16.08	16.32
1901	NASDAQ	OMER	Thu, Apr 27, 2017	16.47	16.69	16.33	16.47
1900	NASDAQ	OMER	Wed, Apr 26, 2017	15.87	16.69	15.87	16.29
1899	NASDAQ	OMER	Tue, Apr 25, 2017	16.20	16.35	15.89	15.93
1898	NASDAQ	OMER	Mon, Apr 24, 2017	16.25	16.47	15.87	16.08
1897	NASDAQ	OMER	Fri, Apr 21, 2017	16.40	16.40	15.85	16.01
1896	NASDAQ	OMER	Thu, Apr 20, 2017	15.70	16.30	15.70	16.07
1895	NASDAQ	OMER	Wed, Apr 19, 2017	16.02	16.18	15.57	15.65
1894	NASDAQ	OMER	Tue, Apr 18, 2017	16.00	16.34	15.61	15.95
1893	NASDAQ	OMER	Mon, Apr 17, 2017	15.53	16.59	15.52	16.11
1892	NASDAQ	OMER	Thu, Apr 13, 2017	15.87	15.94	15.24	15.42
1891	NASDAQ	OMER	Wed, Apr 12, 2017	16.52	16.74	15.76	15.96
1890	NASDAQ	OMER	Tue, Apr 11, 2017	16.98	17.13	16.41	16.53
1889	NASDAQ	OMER	Mon, Apr 10, 2017	16.48	17.19	16.15	16.98
1888	NASDAQ	OMER	Fri, Apr 7, 2017	16.52	16.62	16.06	16.48
1887	NASDAQ	OMER	Thu, Apr 6, 2017	16.15	16.59	15.76	16.42
1886	NASDAQ	OMER	Wed, Apr 5, 2017	15.60	16.55	15.57	16.18
1885	NASDAQ	OMER	Tue, Apr 4, 2017	15.82	16.27	15.53	15.61
1884	NASDAQ	OMER	Mon, Apr 3, 2017	15.37	16.00	15.14	15.80
1883	NASDAQ	OMER	Fri, Mar 31, 2017	15.54	15.60	14.53	15.12
1882	NASDAQ	OMER	Thu, Mar 30, 2017	15.76	16.00	14.95	15.63
1881	NASDAQ	OMER	Wed, Mar 29, 2017	14.22	15.05	14.22	14.54
1880	NASDAQ	OMER	Tue, Mar 28, 2017	12.51	16.40	12.51	14.10
1879	NASDAQ	OMER	Mon, Mar 27, 2017	11.45	12.77	11.40	12.67
1878	NASDAQ	OMER	Fri, Mar 24, 2017	11.40	11.74	11.30	11.56
1877	NASDAQ	OMER	Thu, Mar 23, 2017	11.28	11.70	11.24	11.36
1876	NASDAQ	OMER	Wed, Mar 22, 2017	11.11	11.45	11.02	11.28
1875	NASDAQ	OMER	Tue, Mar 21, 2017	11.75	11.85	11.07	11.12
1874	NASDAQ	OMER	Mon, Mar 20, 2017	10.80	11.97	10.61	11.75
1873	NASDAQ	OMER	Fri, Mar 17, 2017	11.82	12.00	10.52	10.54
1872	NASDAQ	OMER	Thu, Mar 16, 2017	11.50	11.68	11.20	11.60
1871	NASDAQ	OMER	Wed, Mar 15, 2017	10.95	11.54	10.77	11.45
1870	NASDAQ	OMER	Tue, Mar 14, 2017	11.00	11.10	10.60	10.98
1869	NASDAQ	OMER	Mon, Mar 13, 2017	11.42	11.59	11.10	11.13
1868	NASDAQ	OMER	Fri, Mar 10, 2017	11.71	11.83	11.24	11.42
1867	NASDAQ	OMER	Thu, Mar 9, 2017	11.86	12.02	11.45	11.66
1866	NASDAQ	OMER	Wed, Mar 8, 2017	11.92	12.30	11.80	11.90
1865	NASDAQ	OMER	Tue, Mar 7, 2017	12.10	12.40	11.70	11.90
1864	NASDAQ	OMER	Mon, Mar 6, 2017	11.96	12.24	11.67	12.07
1863	NASDAQ	OMER	Fri, Mar 3, 2017	11.71	12.12	11.66	12.04
1862	NASDAQ	OMER	Thu, Mar 2, 2017	12.12	12.29	11.56	11.67
1861	NASDAQ	OMER	Wed, Mar 1, 2017	12.48	12.99	11.91	12.14
1860	NASDAQ	OMER	Tue, Feb 28, 2017	12.35	12.49	11.80	12.17
1859	NASDAQ	OMER	Mon, Feb 27, 2017	11.60	12.23	11.60	12.15
1858	NASDAQ	OMER	Fri, Feb 24, 2017	11.45	11.67	11.25	11.55
1857	NASDAQ	OMER	Thu, Feb 23, 2017	11.68	11.71	11.36	11.51
1856	NASDAQ	OMER	Wed, Feb 22, 2017	11.33	12.07	11.32	11.59
1855	NASDAQ	OMER	Tue, Feb 21, 2017	11.23	12.34	11.23	11.46
1854	NASDAQ	OMER	Fri, Feb 17, 2017	11.07	11.27	10.84	11.02
1853	NASDAQ	OMER	Thu, Feb 16, 2017	11.61	11.61	11.06	11.09
1852	NASDAQ	OMER	Wed, Feb 15, 2017	11.10	11.75	11.00	11.58
1851	NASDAQ	OMER	Tue, Feb 14, 2017	10.57	11.25	10.51	11.21
1850	NASDAQ	OMER	Mon, Feb 13, 2017	11.10	11.10	10.60	10.68
1849	NASDAQ	OMER	Fri, Feb 10, 2017	11.36	11.36	10.84	10.93
1848	NASDAQ	OMER	Thu, Feb 9, 2017	10.45	11.59	10.45	11.30
1847	NASDAQ	OMER	Wed, Feb 8, 2017	10.28	10.55	10.02	10.44
1846	NASDAQ	OMER	Tue, Feb 7, 2017	9.95	10.57	9.75	10.29
1845	NASDAQ	OMER	Mon, Feb 6, 2017	9.71	10.00	9.57	9.90
1844	NASDAQ	OMER	Fri, Feb 3, 2017	9.75	9.88	9.60	9.69
1843	NASDAQ	OMER	Thu, Feb 2, 2017	9.68	9.92	9.50	9.71
1842	NASDAQ	OMER	Wed, Feb 1, 2017	9.77	10.00	9.57	9.68
1841	NASDAQ	OMER	Tue, Jan 31, 2017	9.25	9.76	9.07	9.69
1840	NASDAQ	OMER	Mon, Jan 30, 2017	9.42	9.53	9.06	9.26
1839	NASDAQ	OMER	Fri, Jan 27, 2017	9.47	9.54	9.30	9.44
1838	NASDAQ	OMER	Thu, Jan 26, 2017	9.52	9.60	9.33	9.49
1837	NASDAQ	OMER	Wed, Jan 25, 2017	9.25	9.54	9.11	9.52
1836	NASDAQ	OMER	Tue, Jan 24, 2017	8.95	9.23	8.71	9.21
1835	NASDAQ	OMER	Mon, Jan 23, 2017	9.19	9.19	8.81	8.95
1834	NASDAQ	OMER	Fri, Jan 20, 2017	9.04	9.22	9.03	9.10
1833	NASDAQ	OMER	Thu, Jan 19, 2017	9.20	9.28	9.04	9.05
1832	NASDAQ	OMER	Wed, Jan 18, 2017	9.04	9.23	9.02	9.22
1831	NASDAQ	OMER	Tue, Jan 17, 2017	9.22	9.23	8.95	9.03
1830	NASDAQ	OMER	Fri, Jan 13, 2017	9.31	9.59	9.21	9.33
1829	NASDAQ	OMER	Thu, Jan 12, 2017	9.27	9.47	9.00	9.31
1828	NASDAQ	OMER	Wed, Jan 11, 2017	9.79	9.80	9.27	9.37
1827	NASDAQ	OMER	Tue, Jan 10, 2017	10.00	10.03	9.65	9.84
1826	NASDAQ	OMER	Mon, Jan 9, 2017	9.87	10.21	9.67	9.90
1825	NASDAQ	OMER	Fri, Jan 6, 2017	10.55	10.55	9.93	9.95
1824	NASDAQ	OMER	Thu, Jan 5, 2017	10.54	10.59	10.15	10.43
1823	NASDAQ	OMER	Wed, Jan 4, 2017	10.13	10.59	10.12	10.50
1822	NASDAQ	OMER	Tue, Jan 3, 2017	10.04	10.14	9.72	10.10
1821	NASDAQ	OMER	Fri, Dec 30, 2016	9.87	10.07	9.78	9.92
1820	NASDAQ	OMER	Thu, Dec 29, 2016	10.04	10.18	9.92	10.01
1819	NASDAQ	OMER	Wed, Dec 28, 2016	10.25	10.25	10.02	10.10
1818	NASDAQ	OMER	Tue, Dec 27, 2016	10.70	10.86	10.22	10.25
1817	NASDAQ	OMER	Fri, Dec 23, 2016	9.80	10.60	9.78	10.55
1816	NASDAQ	OMER	Thu, Dec 22, 2016	10.01	10.18	9.77	9.84
1815	NASDAQ	OMER	Wed, Dec 21, 2016	10.73	10.92	10.11	10.13
1814	NASDAQ	OMER	Tue, Dec 20, 2016	10.77	11.14	10.69	10.85
1813	NASDAQ	OMER	Mon, Dec 19, 2016	10.99	11.24	10.70	10.82
1812	NASDAQ	OMER	Fri, Dec 16, 2016	10.92	11.38	10.80	10.92
1811	NASDAQ	OMER	Thu, Dec 15, 2016	10.30	10.94	10.21	10.89
1810	NASDAQ	OMER	Wed, Dec 14, 2016	10.03	10.38	10.00	10.30
1809	NASDAQ	OMER	Tue, Dec 13, 2016	9.65	10.34	9.61	10.15
1808	NASDAQ	OMER	Mon, Dec 12, 2016	9.98	10.24	9.67	9.73
1807	NASDAQ	OMER	Fri, Dec 9, 2016	10.12	10.56	9.89	10.10
1806	NASDAQ	OMER	Thu, Dec 8, 2016	10.38	10.44	9.83	10.05
1805	NASDAQ	OMER	Wed, Dec 7, 2016	10.95	10.95	10.25	10.48
1804	NASDAQ	OMER	Tue, Dec 6, 2016	10.75	11.15	10.45	11.11
1803	NASDAQ	OMER	Mon, Dec 5, 2016	11.10	11.41	10.48	10.56
1802	NASDAQ	OMER	Fri, Dec 2, 2016	11.25	11.30	10.84	10.91
1801	NASDAQ	OMER	Thu, Dec 1, 2016	12.29	12.37	11.25	11.31
1800	NASDAQ	OMER	Wed, Nov 30, 2016	12.43	12.59	12.02	12.29
1799	NASDAQ	OMER	Tue, Nov 29, 2016	12.68	12.80	12.33	12.39
1798	NASDAQ	OMER	Mon, Nov 28, 2016	13.04	13.12	12.69	12.71
1797	NASDAQ	OMER	Fri, Nov 25, 2016	13.44	13.46	12.85	12.99
1796	NASDAQ	OMER	Wed, Nov 23, 2016	12.18	12.77	11.75	12.75
1795	NASDAQ	OMER	Tue, Nov 22, 2016	13.13	13.43	12.07	12.27
1794	NASDAQ	OMER	Mon, Nov 21, 2016	13.39	13.42	12.96	13.09
1793	NASDAQ	OMER	Fri, Nov 18, 2016	13.58	13.61	12.95	13.07
1792	NASDAQ	OMER	Thu, Nov 17, 2016	12.86	13.41	12.51	13.24
1791	NASDAQ	OMER	Wed, Nov 16, 2016	13.59	14.03	12.80	12.89
1790	NASDAQ	OMER	Tue, Nov 15, 2016	13.60	14.15	13.49	13.75
1789	NASDAQ	OMER	Mon, Nov 14, 2016	12.89	13.47	12.52	13.46
1788	NASDAQ	OMER	Fri, Nov 11, 2016	11.89	12.95	11.83	12.65
1787	NASDAQ	OMER	Thu, Nov 10, 2016	11.10	12.30	11.04	11.88
1786	NASDAQ	OMER	Wed, Nov 9, 2016	9.60	10.35	9.60	10.13
1785	NASDAQ	OMER	Tue, Nov 8, 2016	9.75	10.04	9.11	9.23
1784	NASDAQ	OMER	Mon, Nov 7, 2016	10.50	10.50	9.63	9.83
1783	NASDAQ	OMER	Fri, Nov 4, 2016	9.15	9.99	9.12	9.72
1782	NASDAQ	OMER	Thu, Nov 3, 2016	8.95	9.34	8.81	9.06
1781	NASDAQ	OMER	Wed, Nov 2, 2016	8.35	8.75	8.21	8.65
1780	NASDAQ	OMER	Tue, Nov 1, 2016	8.34	8.46	8.06	8.31
1779	NASDAQ	OMER	Mon, Oct 31, 2016	8.12	8.22	7.81	8.20
1778	NASDAQ	OMER	Fri, Oct 28, 2016	8.01	8.04	7.80	7.85
1777	NASDAQ	OMER	Thu, Oct 27, 2016	8.29	8.44	7.82	7.99
1776	NASDAQ	OMER	Wed, Oct 26, 2016	8.39	8.49	8.03	8.16
1775	NASDAQ	OMER	Tue, Oct 25, 2016	8.80	8.95	8.20	8.43
1774	NASDAQ	OMER	Mon, Oct 24, 2016	8.86	9.60	8.70	8.72
1773	NASDAQ	OMER	Fri, Oct 21, 2016	8.71	8.97	8.17	8.52
1772	NASDAQ	OMER	Thu, Oct 20, 2016	7.65	8.28	7.61	8.01
1771	NASDAQ	OMER	Wed, Oct 19, 2016	7.53	7.75	7.32	7.61
1770	NASDAQ	OMER	Tue, Oct 18, 2016	7.61	7.70	7.20	7.50
1769	NASDAQ	OMER	Mon, Oct 17, 2016	8.63	8.70	7.45	7.60
1768	NASDAQ	OMER	Fri, Oct 14, 2016	7.80	7.93	7.26	7.34
1767	NASDAQ	OMER	Thu, Oct 13, 2016	7.93	7.95	7.69	7.78
1766	NASDAQ	OMER	Wed, Oct 12, 2016	8.55	8.58	7.75	7.80
1765	NASDAQ	OMER	Tue, Oct 11, 2016	9.10	9.11	8.55	8.61
1764	NASDAQ	OMER	Mon, Oct 10, 2016	9.22	9.45	9.10	9.15
1763	NASDAQ	OMER	Fri, Oct 7, 2016	9.68	9.72	9.08	9.09
1762	NASDAQ	OMER	Thu, Oct 6, 2016	10.03	10.07	9.63	9.71
1761	NASDAQ	OMER	Wed, Oct 5, 2016	10.50	10.51	10.04	10.07
1760	NASDAQ	OMER	Tue, Oct 4, 2016	10.90	10.96	10.36	10.46
1759	NASDAQ	OMER	Mon, Oct 3, 2016	11.07	11.14	10.82	10.89
1758	NASDAQ	OMER	Fri, Sep 30, 2016	11.25	11.41	11.10	11.16
1757	NASDAQ	OMER	Thu, Sep 29, 2016	11.57	11.60	11.20	11.22
1756	NASDAQ	OMER	Wed, Sep 28, 2016	11.50	11.59	11.37	11.52
1755	NASDAQ	OMER	Tue, Sep 27, 2016	11.37	11.62	11.36	11.52
1754	NASDAQ	OMER	Mon, Sep 26, 2016	11.56	11.62	11.26	11.40
1753	NASDAQ	OMER	Fri, Sep 23, 2016	11.75	11.94	11.63	11.64
1752	NASDAQ	OMER	Thu, Sep 22, 2016	11.55	11.93	11.50	11.90
1751	NASDAQ	OMER	Wed, Sep 21, 2016	11.46	11.63	11.36	11.51
1750	NASDAQ	OMER	Tue, Sep 20, 2016	11.39	11.66	11.24	11.41
1749	NASDAQ	OMER	Mon, Sep 19, 2016	11.25	11.43	11.04	11.34
1748	NASDAQ	OMER	Fri, Sep 16, 2016	11.10	11.46	11.01	11.28
1747	NASDAQ	OMER	Thu, Sep 15, 2016	10.87	11.10	10.69	11.07
1746	NASDAQ	OMER	Wed, Sep 14, 2016	10.92	11.18	10.61	10.87
1745	NASDAQ	OMER	Tue, Sep 13, 2016	11.16	11.16	10.60	10.92
1744	NASDAQ	OMER	Mon, Sep 12, 2016	10.95	11.32	10.92	11.25
1743	NASDAQ	OMER	Fri, Sep 9, 2016	11.36	11.40	10.93	10.94
1742	NASDAQ	OMER	Thu, Sep 8, 2016	11.26	11.41	11.20	11.39
1741	NASDAQ	OMER	Wed, Sep 7, 2016	11.05	11.34	11.04	11.23
1740	NASDAQ	OMER	Tue, Sep 6, 2016	11.14	11.31	10.89	11.19
1739	NASDAQ	OMER	Fri, Sep 2, 2016	10.77	11.11	10.67	11.10
1738	NASDAQ	OMER	Thu, Sep 1, 2016	10.73	10.96	10.60	10.76
1737	NASDAQ	OMER	Wed, Aug 31, 2016	11.08	11.08	10.70	10.74
1736	NASDAQ	OMER	Tue, Aug 30, 2016	10.88	11.19	10.85	11.07
1735	NASDAQ	OMER	Mon, Aug 29, 2016	10.89	11.09	10.75	10.92
1734	NASDAQ	OMER	Fri, Aug 26, 2016	10.77	10.94	10.61	10.78
1733	NASDAQ	OMER	Thu, Aug 25, 2016	10.73	10.99	10.51	10.74
1732	NASDAQ	OMER	Wed, Aug 24, 2016	11.23	11.40	10.66	10.74
1731	NASDAQ	OMER	Tue, Aug 23, 2016	11.27	11.35	11.22	11.26
1730	NASDAQ	OMER	Mon, Aug 22, 2016	11.38	11.50	11.20	11.22
1729	NASDAQ	OMER	Fri, Aug 19, 2016	11.55	11.56	11.25	11.34
1728	NASDAQ	OMER	Thu, Aug 18, 2016	11.25	11.55	11.25	11.54
1727	NASDAQ	OMER	Wed, Aug 17, 2016	11.28	11.39	11.10	11.28
1726	NASDAQ	OMER	Tue, Aug 16, 2016	11.55	11.65	11.28	11.31
1725	NASDAQ	OMER	Mon, Aug 15, 2016	11.58	11.66	11.49	11.51
1724	NASDAQ	OMER	Fri, Aug 12, 2016	11.36	11.63	11.36	11.51
1723	NASDAQ	OMER	Thu, Aug 11, 2016	11.28	11.72	11.18	11.37
1722	NASDAQ	OMER	Wed, Aug 10, 2016	12.69	13.63	12.60	12.87
1721	NASDAQ	OMER	Tue, Aug 9, 2016	12.59	13.71	12.36	13.38
1720	NASDAQ	OMER	Mon, Aug 8, 2016	12.51	12.59	12.28	12.50
1719	NASDAQ	OMER	Fri, Aug 5, 2016	12.19	12.67	12.15	12.50
1718	NASDAQ	OMER	Thu, Aug 4, 2016	12.77	12.86	12.18	12.22
1717	NASDAQ	OMER	Wed, Aug 3, 2016	11.89	12.56	11.61	12.49
1716	NASDAQ	OMER	Tue, Aug 2, 2016	11.83	11.96	11.42	11.88
1715	NASDAQ	OMER	Mon, Aug 1, 2016	11.82	12.10	11.75	11.80
1714	NASDAQ	OMER	Fri, Jul 29, 2016	11.81	12.00	11.54	11.76
1713	NASDAQ	OMER	Thu, Jul 28, 2016	11.19	11.83	11.19	11.70
1712	NASDAQ	OMER	Wed, Jul 27, 2016	10.99	11.23	10.99	11.19
1711	NASDAQ	OMER	Tue, Jul 26, 2016	11.00	11.27	10.92	10.97
1710	NASDAQ	OMER	Mon, Jul 25, 2016	10.95	11.08	10.75	10.95
1709	NASDAQ	OMER	Fri, Jul 22, 2016	10.85	11.04	10.75	10.93
1708	NASDAQ	OMER	Thu, Jul 21, 2016	11.00	11.41	10.80	10.90
1707	NASDAQ	OMER	Wed, Jul 20, 2016	10.75	11.01	10.52	10.97
1706	NASDAQ	OMER	Tue, Jul 19, 2016	11.49	11.50	10.62	10.70
1705	NASDAQ	OMER	Mon, Jul 18, 2016	11.70	11.85	11.38	11.50
1704	NASDAQ	OMER	Fri, Jul 15, 2016	11.24	11.73	11.11	11.68
1703	NASDAQ	OMER	Thu, Jul 14, 2016	11.32	11.42	10.98	11.16
1702	NASDAQ	OMER	Wed, Jul 13, 2016	12.15	12.30	11.03	11.19
1701	NASDAQ	OMER	Tue, Jul 12, 2016	11.95	12.48	11.66	12.10
1700	NASDAQ	OMER	Mon, Jul 11, 2016	11.67	11.82	11.39	11.74
1699	NASDAQ	OMER	Fri, Jul 8, 2016	11.69	11.75	11.50	11.59
1698	NASDAQ	OMER	Thu, Jul 7, 2016	11.40	11.65	11.15	11.61
1697	NASDAQ	OMER	Wed, Jul 6, 2016	11.27	11.71	11.12	11.24
1696	NASDAQ	OMER	Tue, Jul 5, 2016	11.32	11.90	11.27	11.40
1695	NASDAQ	OMER	Fri, Jul 1, 2016	10.50	11.26	10.36	11.23
1694	NASDAQ	OMER	Thu, Jun 30, 2016	10.53	10.66	9.93	10.52
1693	NASDAQ	OMER	Wed, Jun 29, 2016	10.55	10.66	10.19	10.55
1692	NASDAQ	OMER	Tue, Jun 28, 2016	9.63	10.31	9.55	10.24
1691	NASDAQ	OMER	Mon, Jun 27, 2016	10.14	10.28	9.46	9.53
1690	NASDAQ	OMER	Fri, Jun 24, 2016	10.38	10.70	10.20	10.28
1689	NASDAQ	OMER	Thu, Jun 23, 2016	10.95	11.05	10.81	10.98
1688	NASDAQ	OMER	Wed, Jun 22, 2016	10.87	11.32	10.67	10.86
1687	NASDAQ	OMER	Tue, Jun 21, 2016	10.90	11.01	10.53	10.87
1686	NASDAQ	OMER	Mon, Jun 20, 2016	10.62	11.23	10.50	10.88
1685	NASDAQ	OMER	Fri, Jun 17, 2016	10.97	11.07	10.53	10.55
1684	NASDAQ	OMER	Thu, Jun 16, 2016	11.37	11.37	10.53	10.98
1683	NASDAQ	OMER	Wed, Jun 15, 2016	11.23	11.69	11.04	11.30
1682	NASDAQ	OMER	Tue, Jun 14, 2016	11.15	11.78	10.90	11.13
1681	NASDAQ	OMER	Mon, Jun 13, 2016	10.84	11.27	10.78	11.18
1680	NASDAQ	OMER	Fri, Jun 10, 2016	10.85	10.97	10.54	10.75
1679	NASDAQ	OMER	Thu, Jun 9, 2016	10.99	11.07	10.78	10.84
1678	NASDAQ	OMER	Wed, Jun 8, 2016	10.80	11.14	10.70	11.02
1677	NASDAQ	OMER	Tue, Jun 7, 2016	11.63	11.63	10.79	10.79
1676	NASDAQ	OMER	Mon, Jun 6, 2016	11.78	11.89	11.50	11.73
1675	NASDAQ	OMER	Fri, Jun 3, 2016	12.09	12.12	11.64	11.66
1674	NASDAQ	OMER	Thu, Jun 2, 2016	11.62	12.12	11.58	11.91
1673	NASDAQ	OMER	Wed, Jun 1, 2016	11.59	11.70	11.01	11.54
1672	NASDAQ	OMER	Tue, May 31, 2016	11.41	11.89	11.41	11.70
1671	NASDAQ	OMER	Fri, May 27, 2016	11.44	11.57	11.17	11.42
1670	NASDAQ	OMER	Thu, May 26, 2016	11.49	11.55	11.12	11.30
1669	NASDAQ	OMER	Wed, May 25, 2016	11.33	11.73	11.24	11.52
1668	NASDAQ	OMER	Tue, May 24, 2016	11.12	11.34	10.93	11.22
1667	NASDAQ	OMER	Mon, May 23, 2016	11.60	11.96	10.80	10.98
1666	NASDAQ	OMER	Fri, May 20, 2016	11.35	11.83	11.25	11.50
1665	NASDAQ	OMER	Thu, May 19, 2016	10.68	11.35	10.53	11.27
1664	NASDAQ	OMER	Wed, May 18, 2016	10.69	10.94	10.53	10.73
1663	NASDAQ	OMER	Tue, May 17, 2016	9.96	11.11	9.96	10.65
1662	NASDAQ	OMER	Mon, May 16, 2016	9.99	10.22	9.83	9.94
1661	NASDAQ	OMER	Fri, May 13, 2016	9.84	9.96	9.51	9.91
1660	NASDAQ	OMER	Thu, May 12, 2016	10.70	10.82	9.77	9.94
1659	NASDAQ	OMER	Wed, May 11, 2016	10.60	10.84	10.32	10.68
1658	NASDAQ	OMER	Tue, May 10, 2016	11.25	11.49	9.94	10.51
1657	NASDAQ	OMER	Mon, May 9, 2016	12.37	12.89	12.17	12.56
1656	NASDAQ	OMER	Fri, May 6, 2016	12.15	12.42	11.95	12.38
1655	NASDAQ	OMER	Thu, May 5, 2016	12.35	12.60	12.04	12.25
1654	NASDAQ	OMER	Wed, May 4, 2016	12.56	12.92	12.21	12.28
1653	NASDAQ	OMER	Tue, May 3, 2016	13.11	13.16	12.69	12.79
1652	NASDAQ	OMER	Mon, May 2, 2016	13.28	13.52	13.07	13.25
1651	NASDAQ	OMER	Fri, Apr 29, 2016	13.31	13.68	13.12	13.25
1650	NASDAQ	OMER	Thu, Apr 28, 2016	13.29	13.79	13.23	13.41
1649	NASDAQ	OMER	Wed, Apr 27, 2016	13.79	13.83	13.25	13.39
1648	NASDAQ	OMER	Tue, Apr 26, 2016	13.44	13.88	13.14	13.84
1647	NASDAQ	OMER	Mon, Apr 25, 2016	13.65	13.75	13.30	13.52
1646	NASDAQ	OMER	Fri, Apr 22, 2016	13.68	13.78	13.25	13.73
1645	NASDAQ	OMER	Thu, Apr 21, 2016	13.48	13.88	13.41	13.69
1644	NASDAQ	OMER	Wed, Apr 20, 2016	13.62	13.93	13.33	13.55
1643	NASDAQ	OMER	Tue, Apr 19, 2016	14.85	14.85	13.42	13.65
1642	NASDAQ	OMER	Mon, Apr 18, 2016	14.97	15.25	14.59	14.81
1641	NASDAQ	OMER	Fri, Apr 15, 2016	15.21	15.31	14.99	15.07
1640	NASDAQ	OMER	Thu, Apr 14, 2016	15.30	15.55	15.06	15.30
1639	NASDAQ	OMER	Wed, Apr 13, 2016	15.25	15.43	14.96	15.22
1638	NASDAQ	OMER	Tue, Apr 12, 2016	15.73	15.95	15.30	15.44
1637	NASDAQ	OMER	Mon, Apr 11, 2016	15.78	16.00	15.51	15.79
1636	NASDAQ	OMER	Fri, Apr 8, 2016	16.16	16.18	15.48	15.65
1635	NASDAQ	OMER	Thu, Apr 7, 2016	16.00	16.20	15.70	15.94
1634	NASDAQ	OMER	Wed, Apr 6, 2016	16.14	16.38	15.44	16.01
1633	NASDAQ	OMER	Tue, Apr 5, 2016	15.80	15.80	15.80	16.09
1632	NASDAQ	OMER	Mon, Apr 4, 2016	15.62	16.25	15.62	15.80
1631	NASDAQ	OMER	Fri, Apr 1, 2016	15.19	15.70	15.01	15.62
1630	NASDAQ	OMER	Thu, Mar 31, 2016	15.43	15.66	15.17	15.27
1629	NASDAQ	OMER	Wed, Mar 30, 2016	15.10	15.67	14.66	15.27
1628	NASDAQ	OMER	Tue, Mar 29, 2016	14.52	14.92	14.25	14.55
1627	NASDAQ	OMER	Mon, Mar 28, 2016	15.33	15.37	14.81	15.09
1626	NASDAQ	OMER	Thu, Mar 24, 2016	14.26	14.26	14.26	15.23
1625	NASDAQ	OMER	Wed, Mar 23, 2016	15.55	15.80	14.19	14.26
1624	NASDAQ	OMER	Tue, Mar 22, 2016	15.00	15.64	15.00	15.55
1623	NASDAQ	OMER	Mon, Mar 21, 2016	14.85	15.32	14.85	15.18
1622	NASDAQ	OMER	Fri, Mar 18, 2016	15.05	15.49	14.69	14.93
1621	NASDAQ	OMER	Thu, Mar 17, 2016	14.20	14.86	14.04	14.70
1620	NASDAQ	OMER	Wed, Mar 16, 2016	13.73	14.45	13.65	14.28
1619	NASDAQ	OMER	Tue, Mar 15, 2016	16.20	16.20	16.20	13.95
1618	NASDAQ	OMER	Mon, Mar 14, 2016	16.21	16.62	15.89	16.20
1617	NASDAQ	OMER	Fri, Mar 11, 2016	15.87	16.37	14.93	16.37
1616	NASDAQ	OMER	Thu, Mar 10, 2016	16.17	16.80	15.20	16.20
1615	NASDAQ	OMER	Wed, Mar 9, 2016	15.00	16.48	14.78	16.20
1614	NASDAQ	OMER	Tue, Mar 8, 2016	14.74	16.06	14.74	15.07
1613	NASDAQ	OMER	Mon, Mar 7, 2016	12.04	13.13	12.04	12.99
1612	NASDAQ	OMER	Fri, Mar 4, 2016	11.49	11.49	11.49	12.28
1611	NASDAQ	OMER	Thu, Mar 3, 2016	11.19	11.19	11.19	11.49
1610	NASDAQ	OMER	Wed, Mar 2, 2016	10.54	11.34	10.27	10.53
1609	NASDAQ	OMER	Tue, Mar 1, 2016	10.14	10.14	10.14	10.53
1608	NASDAQ	OMER	Mon, Feb 29, 2016	10.18	10.25	9.95	10.14
1607	NASDAQ	OMER	Fri, Feb 26, 2016	10.16	10.16	10.16	10.10
1606	NASDAQ	OMER	Thu, Feb 25, 2016	10.25	10.39	9.84	10.16
1605	NASDAQ	OMER	Wed, Feb 24, 2016	9.96	10.34	9.66	10.25
1604	NASDAQ	OMER	Tue, Feb 23, 2016	10.27	10.82	10.05	10.09
1603	NASDAQ	OMER	Mon, Feb 22, 2016	10.35	10.67	10.35	10.48
1602	NASDAQ	OMER	Fri, Feb 19, 2016	10.39	10.40	10.02	10.27
1601	NASDAQ	OMER	Thu, Feb 18, 2016	11.37	11.38	10.30	10.38
1600	NASDAQ	OMER	Wed, Feb 17, 2016	11.37	11.62	11.26	11.39
1599	NASDAQ	OMER	Tue, Feb 16, 2016	11.10	11.48	10.94	11.20
1598	NASDAQ	OMER	Fri, Feb 12, 2016	10.55	11.15	10.32	11.02
1597	NASDAQ	OMER	Thu, Feb 11, 2016	10.40	10.68	9.98	10.53
1596	NASDAQ	OMER	Wed, Feb 10, 2016	10.48	11.09	9.65	10.51
1595	NASDAQ	OMER	Tue, Feb 9, 2016	10.19	10.60	9.80	10.14
1594	NASDAQ	OMER	Mon, Feb 8, 2016	10.85	10.87	10.11	10.35
1593	NASDAQ	OMER	Fri, Feb 5, 2016	11.50	11.61	10.90	11.09
1592	NASDAQ	OMER	Thu, Feb 4, 2016	11.46	11.67	11.12	11.59
1591	NASDAQ	OMER	Wed, Feb 3, 2016	11.18	11.50	10.54	11.48
1590	NASDAQ	OMER	Tue, Feb 2, 2016	11.29	11.31	10.83	11.11
1589	NASDAQ	OMER	Mon, Feb 1, 2016	10.64	11.64	10.35	11.52
1588	NASDAQ	OMER	Fri, Jan 29, 2016	10.06	10.80	9.98	10.79
1587	NASDAQ	OMER	Thu, Jan 28, 2016	10.90	10.90	9.93	10.00
1586	NASDAQ	OMER	Wed, Jan 27, 2016	10.77	10.98	10.41	10.63
1585	NASDAQ	OMER	Tue, Jan 26, 2016	10.61	10.93	10.17	10.77
1584	NASDAQ	OMER	Mon, Jan 25, 2016	10.77	11.21	10.50	10.62
1583	NASDAQ	OMER	Fri, Jan 22, 2016	10.82	11.17	10.46	10.77
1582	NASDAQ	OMER	Thu, Jan 21, 2016	10.69	11.05	10.43	10.50
1581	NASDAQ	OMER	Wed, Jan 20, 2016	9.64	10.96	9.51	10.70
1580	NASDAQ	OMER	Tue, Jan 19, 2016	10.43	10.49	9.52	9.84
1579	NASDAQ	OMER	Fri, Jan 15, 2016	9.70	10.00	9.50	9.94
1578	NASDAQ	OMER	Thu, Jan 14, 2016	10.24	10.46	8.90	10.08
1577	NASDAQ	OMER	Wed, Jan 13, 2016	11.11	11.59	10.07	10.10
1576	NASDAQ	OMER	Tue, Jan 12, 2016	11.24	11.55	10.83	11.22
1575	NASDAQ	OMER	Mon, Jan 11, 2016	11.63	11.63	10.72	11.08
1574	NASDAQ	OMER	Fri, Jan 8, 2016	11.86	11.86	11.27	11.50
1573	NASDAQ	OMER	Thu, Jan 7, 2016	12.21	12.45	11.37	11.51
1572	NASDAQ	OMER	Wed, Jan 6, 2016	13.69	13.69	12.66	12.70
1571	NASDAQ	OMER	Tue, Jan 5, 2016	14.92	15.05	13.73	13.83
1570	NASDAQ	OMER	Mon, Jan 4, 2016	15.37	15.56	14.22	14.79
1569	NASDAQ	OMER	Thu, Dec 31, 2015	15.45	15.84	15.38	15.73
1568	NASDAQ	OMER	Wed, Dec 30, 2015	14.93	15.60	14.80	15.53
1567	NASDAQ	OMER	Tue, Dec 29, 2015	15.19	15.38	14.69	14.92
1566	NASDAQ	OMER	Mon, Dec 28, 2015	15.00	15.35	15.00	15.13
1565	NASDAQ	OMER	Thu, Dec 24, 2015	15.02	15.17	14.91	15.01
1564	NASDAQ	OMER	Wed, Dec 23, 2015	14.83	15.08	14.51	14.98
1563	NASDAQ	OMER	Tue, Dec 22, 2015	14.84	15.12	14.53	14.80
1562	NASDAQ	OMER	Mon, Dec 21, 2015	14.72	14.97	14.02	14.95
1561	NASDAQ	OMER	Fri, Dec 18, 2015	13.88	15.00	13.45	14.68
1560	NASDAQ	OMER	Thu, Dec 17, 2015	14.27	14.27	13.55	13.57
1559	NASDAQ	OMER	Wed, Dec 16, 2015	13.68	14.20	13.53	14.15
1558	NASDAQ	OMER	Tue, Dec 15, 2015	13.70	14.08	13.33	13.60
1557	NASDAQ	OMER	Mon, Dec 14, 2015	13.40	13.77	13.22	13.50
1556	NASDAQ	OMER	Fri, Dec 11, 2015	13.85	14.15	13.28	13.47
1555	NASDAQ	OMER	Thu, Dec 10, 2015	14.37	14.55	13.96	14.15
1554	NASDAQ	OMER	Wed, Dec 9, 2015	15.64	15.87	14.26	14.32
1553	NASDAQ	OMER	Tue, Dec 8, 2015	15.86	16.20	15.47	15.65
1552	NASDAQ	OMER	Mon, Dec 7, 2015	16.21	16.52	15.76	16.19
1551	NASDAQ	OMER	Fri, Dec 4, 2015	15.90	16.26	15.76	16.21
1550	NASDAQ	OMER	Thu, Dec 3, 2015	15.80	16.12	15.27	15.80
1549	NASDAQ	OMER	Wed, Dec 2, 2015	15.80	16.10	15.40	15.81
1548	NASDAQ	OMER	Tue, Dec 1, 2015	15.86	15.95	15.36	15.76
1547	NASDAQ	OMER	Mon, Nov 30, 2015	15.46	16.03	15.20	15.85
1546	NASDAQ	OMER	Fri, Nov 27, 2015	15.51	15.62	15.06	15.37
1545	NASDAQ	OMER	Wed, Nov 25, 2015	14.63	15.68	14.63	15.41
1544	NASDAQ	OMER	Tue, Nov 24, 2015	14.35	14.92	14.35	14.66
1543	NASDAQ	OMER	Mon, Nov 23, 2015	13.93	15.07	13.85	14.61
1542	NASDAQ	OMER	Fri, Nov 20, 2015	13.84	14.15	13.60	14.03
1541	NASDAQ	OMER	Thu, Nov 19, 2015	13.81	14.01	13.52	13.66
1540	NASDAQ	OMER	Wed, Nov 18, 2015	13.63	14.05	13.54	13.91
1539	NASDAQ	OMER	Tue, Nov 17, 2015	13.58	14.08	13.44	13.66
1538	NASDAQ	OMER	Mon, Nov 16, 2015	13.81	14.05	13.28	13.72
1537	NASDAQ	OMER	Fri, Nov 13, 2015	13.66	14.32	13.56	13.86
1536	NASDAQ	OMER	Thu, Nov 12, 2015	13.93	14.00	13.26	13.77
1535	NASDAQ	OMER	Wed, Nov 11, 2015	13.49	14.06	13.18	14.06
1534	NASDAQ	OMER	Tue, Nov 10, 2015	12.10	13.80	11.25	13.58
1533	NASDAQ	OMER	Mon, Nov 9, 2015	13.65	14.39	13.41	13.57
1532	NASDAQ	OMER	Fri, Nov 6, 2015	13.53	13.78	13.11	13.76
1531	NASDAQ	OMER	Thu, Nov 5, 2015	14.02	14.21	13.43	13.56
1530	NASDAQ	OMER	Wed, Nov 4, 2015	14.00	14.23	13.78	14.05
1529	NASDAQ	OMER	Tue, Nov 3, 2015	13.54	14.14	13.46	13.97
1528	NASDAQ	OMER	Mon, Nov 2, 2015	12.64	14.05	12.55	13.79
1527	NASDAQ	OMER	Fri, Oct 30, 2015	12.71	12.95	12.32	12.53
1526	NASDAQ	OMER	Thu, Oct 29, 2015	12.79	13.35	12.67	12.76
1525	NASDAQ	OMER	Wed, Oct 28, 2015	12.79	13.40	12.58	12.88
1524	NASDAQ	OMER	Tue, Oct 27, 2015	12.80	13.08	12.40	12.71
1523	NASDAQ	OMER	Mon, Oct 26, 2015	13.08	13.44	12.73	12.82
1522	NASDAQ	OMER	Fri, Oct 23, 2015	12.60	13.24	12.50	13.16
1521	NASDAQ	OMER	Thu, Oct 22, 2015	12.64	12.90	12.00	12.37
1520	NASDAQ	OMER	Wed, Oct 21, 2015	13.45	13.45	12.35	12.64
1519	NASDAQ	OMER	Tue, Oct 20, 2015	12.73	13.46	12.50	13.35
1518	NASDAQ	OMER	Mon, Oct 19, 2015	12.88	13.37	12.45	12.76
1517	NASDAQ	OMER	Fri, Oct 16, 2015	12.77	13.00	12.37	12.90
1516	NASDAQ	OMER	Thu, Oct 15, 2015	11.66	12.79	11.55	12.69
1515	NASDAQ	OMER	Wed, Oct 14, 2015	11.73	12.12	11.50	11.73
1514	NASDAQ	OMER	Tue, Oct 13, 2015	11.90	11.90	11.48	11.67
1513	NASDAQ	OMER	Mon, Oct 12, 2015	12.60	12.96	11.65	11.92
1512	NASDAQ	OMER	Fri, Oct 9, 2015	12.04	12.74	11.87	12.66
1511	NASDAQ	OMER	Thu, Oct 8, 2015	12.10	12.21	11.62	12.08
1510	NASDAQ	OMER	Wed, Oct 7, 2015	11.79	12.53	11.51	12.15
1509	NASDAQ	OMER	Tue, Oct 6, 2015	12.00	12.14	11.25	11.78
1508	NASDAQ	OMER	Mon, Oct 5, 2015	12.29	12.52	11.66	12.24
1507	NASDAQ	OMER	Fri, Oct 2, 2015	11.00	12.31	10.93	12.29
1506	NASDAQ	OMER	Thu, Oct 1, 2015	11.05	11.38	10.69	11.17
1505	NASDAQ	OMER	Wed, Sep 30, 2015	10.96	11.40	10.55	10.96
1504	NASDAQ	OMER	Tue, Sep 29, 2015	11.13	11.42	10.48	10.91
1503	NASDAQ	OMER	Mon, Sep 28, 2015	11.75	11.85	10.64	10.90
1502	NASDAQ	OMER	Fri, Sep 25, 2015	12.45	12.54	11.66	11.80
1501	NASDAQ	OMER	Thu, Sep 24, 2015	12.30	12.45	11.90	12.42
1500	NASDAQ	OMER	Wed, Sep 23, 2015	12.78	12.89	12.25	12.44
1499	NASDAQ	OMER	Tue, Sep 22, 2015	12.81	13.03	12.51	12.86
1498	NASDAQ	OMER	Mon, Sep 21, 2015	13.72	13.72	12.76	13.05
1497	NASDAQ	OMER	Fri, Sep 18, 2015	13.61	13.77	13.31	13.59
1496	NASDAQ	OMER	Thu, Sep 17, 2015	13.13	13.93	13.13	13.88
1495	NASDAQ	OMER	Wed, Sep 16, 2015	13.15	13.39	12.80	13.22
1494	NASDAQ	OMER	Tue, Sep 15, 2015	13.21	13.43	12.70	13.27
1493	NASDAQ	OMER	Mon, Sep 14, 2015	14.11	14.34	13.11	13.20
1492	NASDAQ	OMER	Fri, Sep 11, 2015	13.55	14.15	13.51	14.12
1491	NASDAQ	OMER	Thu, Sep 10, 2015	12.97	13.95	12.80	13.79
1490	NASDAQ	OMER	Wed, Sep 9, 2015	12.58	13.45	12.53	12.99
1489	NASDAQ	OMER	Tue, Sep 8, 2015	12.91	13.20	12.35	12.43
1488	NASDAQ	OMER	Fri, Sep 4, 2015	12.48	13.30	12.29	12.71
1487	NASDAQ	OMER	Thu, Sep 3, 2015	13.45	13.74	12.53	12.60
1486	NASDAQ	OMER	Wed, Sep 2, 2015	13.85	14.03	12.95	13.47
1485	NASDAQ	OMER	Tue, Sep 1, 2015	13.41	14.30	13.25	13.59
1484	NASDAQ	OMER	Mon, Aug 31, 2015	14.88	15.39	13.64	14.09
1483	NASDAQ	OMER	Fri, Aug 28, 2015	15.57	15.89	14.92	15.50
1482	NASDAQ	OMER	Thu, Aug 27, 2015	16.65	16.76	15.46	15.76
1481	NASDAQ	OMER	Wed, Aug 26, 2015	17.00	17.00	15.21	16.25
1480	NASDAQ	OMER	Tue, Aug 25, 2015	19.11	19.50	16.52	16.57
1479	NASDAQ	OMER	Mon, Aug 24, 2015	19.65	19.65	17.16	18.01
1478	NASDAQ	OMER	Fri, Aug 21, 2015	19.94	21.70	19.63	20.96
1477	NASDAQ	OMER	Thu, Aug 20, 2015	22.23	22.29	19.80	20.50
1476	NASDAQ	OMER	Wed, Aug 19, 2015	23.99	24.69	21.33	22.52
1475	NASDAQ	OMER	Tue, Aug 18, 2015	24.20	30.23	22.51	25.03
1474	NASDAQ	OMER	Mon, Aug 17, 2015	13.64	14.56	13.13	14.55
1473	NASDAQ	OMER	Fri, Aug 14, 2015	13.10	13.42	11.93	12.96
1472	NASDAQ	OMER	Thu, Aug 13, 2015	14.14	14.58	13.11	13.20
1471	NASDAQ	OMER	Wed, Aug 12, 2015	14.09	14.46	13.52	14.16
1470	NASDAQ	OMER	Tue, Aug 11, 2015	15.60	16.25	14.00	14.43
1469	NASDAQ	OMER	Mon, Aug 10, 2015	15.32	15.94	14.97	15.20
1468	NASDAQ	OMER	Fri, Aug 7, 2015	14.71	14.93	14.16	14.89
1467	NASDAQ	OMER	Thu, Aug 6, 2015	15.84	15.92	14.54	14.82
1466	NASDAQ	OMER	Wed, Aug 5, 2015	15.76	16.29	15.66	15.77
1465	NASDAQ	OMER	Tue, Aug 4, 2015	15.81	16.03	15.55	15.62
1464	NASDAQ	OMER	Mon, Aug 3, 2015	16.56	16.97	15.80	15.92
1463	NASDAQ	OMER	Fri, Jul 31, 2015	16.17	16.69	15.99	16.10
1462	NASDAQ	OMER	Thu, Jul 30, 2015	16.09	16.27	15.50	16.16
1461	NASDAQ	OMER	Wed, Jul 29, 2015	16.14	16.49	15.82	16.11
1460	NASDAQ	OMER	Tue, Jul 28, 2015	16.53	16.71	16.07	16.36
1459	NASDAQ	OMER	Mon, Jul 27, 2015	16.89	16.89	16.03	16.40
1458	NASDAQ	OMER	Fri, Jul 24, 2015	17.45	17.85	16.75	16.90
1457	NASDAQ	OMER	Thu, Jul 23, 2015	18.16	18.22	17.02	17.63
1456	NASDAQ	OMER	Wed, Jul 22, 2015	17.83	18.17	17.57	17.84
1455	NASDAQ	OMER	Tue, Jul 21, 2015	18.59	18.59	17.57	18.06
1454	NASDAQ	OMER	Mon, Jul 20, 2015	18.30	18.86	17.91	18.52
1453	NASDAQ	OMER	Fri, Jul 17, 2015	19.00	19.08	17.98	18.34
1452	NASDAQ	OMER	Thu, Jul 16, 2015	18.66	19.08	18.19	18.99
1451	NASDAQ	OMER	Wed, Jul 15, 2015	18.73	19.18	18.51	18.60
1450	NASDAQ	OMER	Tue, Jul 14, 2015	17.87	18.99	17.87	18.80
1449	NASDAQ	OMER	Mon, Jul 13, 2015	17.26	17.90	16.86	17.85
1448	NASDAQ	OMER	Fri, Jul 10, 2015	17.28	17.45	16.93	17.33
1447	NASDAQ	OMER	Thu, Jul 9, 2015	16.11	17.13	16.11	17.04
1446	NASDAQ	OMER	Wed, Jul 8, 2015	16.84	16.94	15.90	16.02
1445	NASDAQ	OMER	Tue, Jul 7, 2015	17.44	17.45	16.70	16.94
1444	NASDAQ	OMER	Mon, Jul 6, 2015	17.00	18.13	16.30	17.49
1443	NASDAQ	OMER	Thu, Jul 2, 2015	16.93	17.52	15.82	17.10
1442	NASDAQ	OMER	Wed, Jul 1, 2015	18.18	18.43	16.90	16.98
1441	NASDAQ	OMER	Tue, Jun 30, 2015	18.48	18.53	17.62	17.99
1440	NASDAQ	OMER	Mon, Jun 29, 2015	19.56	19.56	18.26	18.29
1439	NASDAQ	OMER	Fri, Jun 26, 2015	20.96	21.05	19.36	19.70
1438	NASDAQ	OMER	Thu, Jun 25, 2015	21.70	21.76	20.59	21.00
1437	NASDAQ	OMER	Wed, Jun 24, 2015	21.53	21.77	21.35	21.67
1436	NASDAQ	OMER	Tue, Jun 23, 2015	22.06	22.25	21.51	21.65
1435	NASDAQ	OMER	Mon, Jun 22, 2015	21.24	22.12	20.97	22.08
1434	NASDAQ	OMER	Fri, Jun 19, 2015	20.97	21.42	20.43	21.06
1433	NASDAQ	OMER	Thu, Jun 18, 2015	20.33	21.12	20.25	20.95
1432	NASDAQ	OMER	Wed, Jun 17, 2015	19.88	20.31	19.87	20.10
1431	NASDAQ	OMER	Tue, Jun 16, 2015	19.75	19.99	19.61	19.86
1430	NASDAQ	OMER	Mon, Jun 15, 2015	19.53	19.76	19.14	19.57
1429	NASDAQ	OMER	Fri, Jun 12, 2015	19.67	19.82	19.39	19.67
1428	NASDAQ	OMER	Thu, Jun 11, 2015	19.67	19.88	19.56	19.82
1427	NASDAQ	OMER	Wed, Jun 10, 2015	19.61	19.95	19.35	19.68
1426	NASDAQ	OMER	Tue, Jun 9, 2015	20.12	20.20	19.18	19.57
1425	NASDAQ	OMER	Mon, Jun 8, 2015	20.45	20.45	19.99	20.12
1424	NASDAQ	OMER	Fri, Jun 5, 2015	20.25	20.61	19.82	20.38
1423	NASDAQ	OMER	Thu, Jun 4, 2015	20.09	20.53	19.83	20.24
1422	NASDAQ	OMER	Wed, Jun 3, 2015	20.65	20.66	19.77	20.14
1421	NASDAQ	OMER	Tue, Jun 2, 2015	20.27	20.78	20.03	20.52
1420	NASDAQ	OMER	Mon, Jun 1, 2015	20.41	20.97	20.20	20.55
1419	NASDAQ	OMER	Fri, May 29, 2015	20.02	20.22	19.72	19.85
1418	NASDAQ	OMER	Thu, May 28, 2015	20.28	20.49	19.86	20.00
1417	NASDAQ	OMER	Wed, May 27, 2015	20.88	21.06	20.10	20.28
1416	NASDAQ	OMER	Tue, May 26, 2015	21.04	21.44	20.40	20.79
1415	NASDAQ	OMER	Fri, May 22, 2015	21.54	22.20	21.05	21.20
1414	NASDAQ	OMER	Thu, May 21, 2015	21.26	21.86	21.00	21.22
1413	NASDAQ	OMER	Wed, May 20, 2015	20.67	21.48	20.61	21.37
1412	NASDAQ	OMER	Tue, May 19, 2015	21.05	21.42	20.54	20.58
1411	NASDAQ	OMER	Mon, May 18, 2015	20.82	21.38	20.24	20.99
1410	NASDAQ	OMER	Fri, May 15, 2015	20.86	21.10	20.51	20.88
1409	NASDAQ	OMER	Thu, May 14, 2015	21.00	21.37	20.27	20.89
1408	NASDAQ	OMER	Wed, May 13, 2015	21.81	22.28	20.86	20.90
1407	NASDAQ	OMER	Tue, May 12, 2015	21.53	22.78	20.90	21.79
1406	NASDAQ	OMER	Mon, May 11, 2015	20.85	21.65	20.80	21.06
1405	NASDAQ	OMER	Fri, May 8, 2015	21.50	21.84	20.47	20.80
1404	NASDAQ	OMER	Thu, May 7, 2015	21.24	21.95	21.14	21.21
1403	NASDAQ	OMER	Wed, May 6, 2015	20.85	21.58	20.75	21.45
1402	NASDAQ	OMER	Tue, May 5, 2015	21.01	21.20	20.33	20.77
1401	NASDAQ	OMER	Mon, May 4, 2015	20.39	21.46	20.39	21.06
1400	NASDAQ	OMER	Fri, May 1, 2015	20.30	20.82	20.05	20.43
1399	NASDAQ	OMER	Thu, Apr 30, 2015	21.14	21.47	20.00	20.12
1398	NASDAQ	OMER	Wed, Apr 29, 2015	21.89	22.07	21.09	21.24
1397	NASDAQ	OMER	Tue, Apr 28, 2015	23.14	23.21	21.62	21.96
1396	NASDAQ	OMER	Mon, Apr 27, 2015	24.47	24.85	22.93	23.14
1395	NASDAQ	OMER	Fri, Apr 24, 2015	24.58	25.39	24.28	24.32
1394	NASDAQ	OMER	Thu, Apr 23, 2015	24.42	24.90	23.81	24.67
1393	NASDAQ	OMER	Wed, Apr 22, 2015	24.55	25.08	23.85	24.41
1392	NASDAQ	OMER	Tue, Apr 21, 2015	24.10	24.80	23.89	24.56
1391	NASDAQ	OMER	Mon, Apr 20, 2015	24.30	24.40	23.53	24.02
1390	NASDAQ	OMER	Fri, Apr 17, 2015	24.44	24.93	23.61	24.21
1389	NASDAQ	OMER	Thu, Apr 16, 2015	24.89	25.24	24.25	24.70
1388	NASDAQ	OMER	Wed, Apr 15, 2015	25.56	25.84	25.03	25.04
1387	NASDAQ	OMER	Tue, Apr 14, 2015	26.00	26.64	25.04	25.43
1386	NASDAQ	OMER	Mon, Apr 13, 2015	24.55	25.87	24.55	25.56
1385	NASDAQ	OMER	Fri, Apr 10, 2015	24.20	24.83	24.11	24.58
1384	NASDAQ	OMER	Thu, Apr 9, 2015	23.99	24.50	23.47	24.14
1383	NASDAQ	OMER	Wed, Apr 8, 2015	23.37	24.48	23.37	23.90
1382	NASDAQ	OMER	Tue, Apr 7, 2015	23.28	24.64	23.16	23.27
1381	NASDAQ	OMER	Mon, Apr 6, 2015	23.54	23.96	22.89	23.23
1380	NASDAQ	OMER	Thu, Apr 2, 2015	22.01	22.94	21.62	22.84
1379	NASDAQ	OMER	Wed, Apr 1, 2015	22.08	21.98	21.05	21.95
1378	NASDAQ	OMER	Tue, Mar 31, 2015	22.13	22.15	21.40	22.03
1377	NASDAQ	OMER	Mon, Mar 30, 2015	22.08	22.43	21.91	22.39
1376	NASDAQ	OMER	Fri, Mar 27, 2015	22.18	22.62	21.50	21.86
1375	NASDAQ	OMER	Thu, Mar 26, 2015	22.36	22.72	21.50	22.21
1374	NASDAQ	OMER	Wed, Mar 25, 2015	24.26	24.33	22.55	22.61
1373	NASDAQ	OMER	Tue, Mar 24, 2015	24.19	25.15	23.61	24.24
1372	NASDAQ	OMER	Mon, Mar 23, 2015	24.81	24.86	23.89	24.29
1371	NASDAQ	OMER	Fri, Mar 20, 2015	25.34	25.97	24.55	24.94
1370	NASDAQ	OMER	Thu, Mar 19, 2015	23.99	25.49	23.95	25.37
1369	NASDAQ	OMER	Wed, Mar 18, 2015	24.00	24.20	23.05	24.01
1368	NASDAQ	OMER	Tue, Mar 17, 2015	23.47	25.11	22.76	23.64
1367	NASDAQ	OMER	Mon, Mar 16, 2015	25.32	25.33	23.80	24.13
1366	NASDAQ	OMER	Fri, Mar 13, 2015	24.39	25.28	24.27	25.21
1365	NASDAQ	OMER	Thu, Mar 12, 2015	24.24	24.55	23.84	24.52
1364	NASDAQ	OMER	Wed, Mar 11, 2015	24.57	24.80	24.00	24.09
1363	NASDAQ	OMER	Tue, Mar 10, 2015	24.74	24.80	23.64	24.52
1362	NASDAQ	OMER	Mon, Mar 9, 2015	26.30	26.52	24.24	25.00
1361	NASDAQ	OMER	Fri, Mar 6, 2015	26.18	26.57	25.85	26.14
1360	NASDAQ	OMER	Thu, Mar 5, 2015	26.30	27.64	26.21	26.35
1359	NASDAQ	OMER	Wed, Mar 4, 2015	24.93	26.47	24.50	26.20
1358	NASDAQ	OMER	Tue, Mar 3, 2015	24.96	25.71	23.78	25.00
1357	NASDAQ	OMER	Mon, Mar 2, 2015	21.80	25.36	21.79	25.10
1356	NASDAQ	OMER	Fri, Feb 27, 2015	20.81	21.13	20.68	20.87
1355	NASDAQ	OMER	Thu, Feb 26, 2015	20.58	20.99	20.30	20.93
1354	NASDAQ	OMER	Wed, Feb 25, 2015	20.90	21.14	20.51	20.64
1353	NASDAQ	OMER	Tue, Feb 24, 2015	21.14	21.20	20.54	20.81
1352	NASDAQ	OMER	Mon, Feb 23, 2015	21.05	21.33	20.78	21.12
1351	NASDAQ	OMER	Fri, Feb 20, 2015	21.58	21.71	20.98	21.25
1350	NASDAQ	OMER	Thu, Feb 19, 2015	22.51	22.72	21.34	21.53
1349	NASDAQ	OMER	Wed, Feb 18, 2015	21.99	22.00	21.17	21.91
1348	NASDAQ	OMER	Tue, Feb 17, 2015	20.80	22.10	20.75	21.54
1347	NASDAQ	OMER	Fri, Feb 13, 2015	20.55	20.67	20.20	20.63
1346	NASDAQ	OMER	Thu, Feb 12, 2015	20.86	20.86	20.20	20.50
1345	NASDAQ	OMER	Wed, Feb 11, 2015	20.70	21.41	20.08	20.54
1344	NASDAQ	OMER	Tue, Feb 10, 2015	20.10	20.80	19.65	20.71
1343	NASDAQ	OMER	Mon, Feb 9, 2015	19.53	20.00	19.01	19.80
1342	NASDAQ	OMER	Fri, Feb 6, 2015	20.21	20.89	19.48	19.61
1341	NASDAQ	OMER	Thu, Feb 5, 2015	19.58	20.26	19.05	20.17
1340	NASDAQ	OMER	Wed, Feb 4, 2015	19.21	19.79	18.51	19.53
1339	NASDAQ	OMER	Tue, Feb 3, 2015	20.74	20.86	19.13	19.20
1338	NASDAQ	OMER	Mon, Feb 2, 2015	22.27	22.58	19.99	20.55
1337	NASDAQ	OMER	Fri, Jan 30, 2015	23.11	23.70	22.15	22.24
1336	NASDAQ	OMER	Thu, Jan 29, 2015	21.75	24.03	21.50	23.36
1335	NASDAQ	OMER	Wed, Jan 28, 2015	21.53	21.57	19.65	20.03
1334	NASDAQ	OMER	Tue, Jan 27, 2015	22.66	23.12	21.29	21.46
1333	NASDAQ	OMER	Mon, Jan 26, 2015	22.77	23.22	22.44	23.04
1332	NASDAQ	OMER	Fri, Jan 23, 2015	22.85	23.14	22.60	22.86
1331	NASDAQ	OMER	Thu, Jan 22, 2015	23.18	23.18	21.93	22.97
1330	NASDAQ	OMER	Wed, Jan 21, 2015	23.55	24.01	22.79	22.98
1329	NASDAQ	OMER	Tue, Jan 20, 2015	23.83	23.93	22.93	23.75
1328	NASDAQ	OMER	Fri, Jan 16, 2015	22.57	23.85	22.36	23.78
1327	NASDAQ	OMER	Thu, Jan 15, 2015	23.75	23.89	22.40	22.64
1326	NASDAQ	OMER	Wed, Jan 14, 2015	23.27	24.09	22.65	23.59
1325	NASDAQ	OMER	Tue, Jan 13, 2015	24.10	24.73	23.10	23.86
1324	NASDAQ	OMER	Mon, Jan 12, 2015	24.21	24.31	23.55	23.88
1323	NASDAQ	OMER	Fri, Jan 9, 2015	24.37	24.56	23.88	24.10
1322	NASDAQ	OMER	Thu, Jan 8, 2015	24.80	24.97	24.09	24.29
1321	NASDAQ	OMER	Wed, Jan 7, 2015	24.11	24.48	23.50	24.44
1320	NASDAQ	OMER	Tue, Jan 6, 2015	24.61	25.08	23.06	23.85
1319	NASDAQ	OMER	Mon, Jan 5, 2015	25.00	25.50	24.32	24.54
1318	NASDAQ	OMER	Fri, Jan 2, 2015	25.09	25.84	24.22	25.01
1317	NASDAQ	OMER	Wed, Dec 31, 2014	23.97	25.10	23.91	24.78
1316	NASDAQ	OMER	Tue, Dec 30, 2014	24.47	24.94	23.36	23.88
1315	NASDAQ	OMER	Mon, Dec 29, 2014	22.75	24.17	22.75	23.91
1314	NASDAQ	OMER	Fri, Dec 26, 2014	22.24	22.97	22.24	22.79
1313	NASDAQ	OMER	Wed, Dec 24, 2014	21.75	22.55	21.65	22.09
1312	NASDAQ	OMER	Tue, Dec 23, 2014	22.70	22.82	21.25	21.61
1311	NASDAQ	OMER	Mon, Dec 22, 2014	23.02	23.47	22.39	22.59
1310	NASDAQ	OMER	Fri, Dec 19, 2014	22.22	23.30	21.90	23.13
1309	NASDAQ	OMER	Thu, Dec 18, 2014	21.86	22.58	21.51	22.26
1308	NASDAQ	OMER	Wed, Dec 17, 2014	20.29	21.50	20.25	21.49
1307	NASDAQ	OMER	Tue, Dec 16, 2014	20.95	21.62	20.48	20.51
1306	NASDAQ	OMER	Mon, Dec 15, 2014	22.83	22.91	20.85	21.13
1305	NASDAQ	OMER	Fri, Dec 12, 2014	22.34	23.53	22.23	22.81
1304	NASDAQ	OMER	Thu, Dec 11, 2014	23.20	23.50	22.40	22.69
1303	NASDAQ	OMER	Wed, Dec 10, 2014	23.39	23.57	22.89	22.94
1302	NASDAQ	OMER	Tue, Dec 9, 2014	22.54	23.58	22.25	23.46
1301	NASDAQ	OMER	Mon, Dec 8, 2014	23.00	23.63	22.58	23.03
1300	NASDAQ	OMER	Fri, Dec 5, 2014	22.33	23.27	22.27	23.05
1299	NASDAQ	OMER	Thu, Dec 4, 2014	22.67	22.75	22.22	22.30
1298	NASDAQ	OMER	Wed, Dec 3, 2014	22.58	22.93	22.23	22.65
1297	NASDAQ	OMER	Tue, Dec 2, 2014	21.67	22.48	21.67	22.46
1296	NASDAQ	OMER	Mon, Dec 1, 2014	22.33	22.52	21.47	21.60
1295	NASDAQ	OMER	Fri, Nov 28, 2014	22.40	23.29	22.31	22.33
1294	NASDAQ	OMER	Wed, Nov 26, 2014	21.84	23.16	21.61	22.41
1293	NASDAQ	OMER	Tue, Nov 25, 2014	20.84	21.83	20.47	21.83
1292	NASDAQ	OMER	Mon, Nov 24, 2014	20.11	20.78	20.11	20.74
1291	NASDAQ	OMER	Fri, Nov 21, 2014	20.99	21.17	20.01	20.12
1290	NASDAQ	OMER	Thu, Nov 20, 2014	20.77	21.59	20.10	20.64
1289	NASDAQ	OMER	Wed, Nov 19, 2014	21.76	22.46	20.90	20.97
1288	NASDAQ	OMER	Tue, Nov 18, 2014	19.93	21.74	19.75	21.40
1287	NASDAQ	OMER	Mon, Nov 17, 2014	18.85	19.86	18.85	19.74
1286	NASDAQ	OMER	Fri, Nov 14, 2014	19.52	19.77	18.90	18.98
1285	NASDAQ	OMER	Thu, Nov 13, 2014	19.75	20.39	19.27	19.20
1284	NASDAQ	OMER	Wed, Nov 12, 2014	18.81	19.81	18.00	19.71
1283	NASDAQ	OMER	Tue, Nov 11, 2014	18.39	19.14	18.00	19.05
1282	NASDAQ	OMER	Mon, Nov 10, 2014	17.49	17.54	17.00	17.49
1281	NASDAQ	OMER	Fri, Nov 7, 2014	17.25	17.44	17.00	17.37
1280	NASDAQ	OMER	Thu, Nov 6, 2014	17.36	18.00	16.60	17.28
1279	NASDAQ	OMER	Wed, Nov 5, 2014	17.33	17.39	16.84	17.24
1278	NASDAQ	OMER	Tue, Nov 4, 2014	17.06	17.36	17.00	17.12
1277	NASDAQ	OMER	Mon, Nov 3, 2014	16.72	17.39	16.39	17.33
1276	NASDAQ	OMER	Fri, Oct 31, 2014	16.28	16.99	15.83	16.57
1275	NASDAQ	OMER	Thu, Oct 30, 2014	11.85	16.74	11.85	16.57
1274	NASDAQ	OMER	Wed, Oct 29, 2014	11.94	12.10	11.48	11.58
1273	NASDAQ	OMER	Tue, Oct 28, 2014	11.98	12.15	11.86	11.95
1272	NASDAQ	OMER	Mon, Oct 27, 2014	12.06	12.28	11.89	11.91
1271	NASDAQ	OMER	Fri, Oct 24, 2014	12.08	12.40	11.96	12.21
1270	NASDAQ	OMER	Thu, Oct 23, 2014	11.96	12.36	11.78	12.18
1269	NASDAQ	OMER	Wed, Oct 22, 2014	12.14	12.38	11.75	11.76
1268	NASDAQ	OMER	Tue, Oct 21, 2014	11.21	12.72	11.18	12.12
1267	NASDAQ	OMER	Mon, Oct 20, 2014	13.18	13.84	13.18	13.82
1266	NASDAQ	OMER	Fri, Oct 17, 2014	13.92	13.92	13.10	13.25
1265	NASDAQ	OMER	Thu, Oct 16, 2014	12.31	13.79	12.31	13.78
1264	NASDAQ	OMER	Wed, Oct 15, 2014	12.12	12.74	11.80	12.70
1263	NASDAQ	OMER	Tue, Oct 14, 2014	12.50	12.66	11.84	12.28
1262	NASDAQ	OMER	Mon, Oct 13, 2014	12.93	13.11	12.15	12.30
1261	NASDAQ	OMER	Fri, Oct 10, 2014	12.78	13.23	12.70	12.89
1260	NASDAQ	OMER	Thu, Oct 9, 2014	13.40	13.45	12.74	12.87
1259	NASDAQ	OMER	Wed, Oct 8, 2014	12.55	13.52	12.50	13.46
1258	NASDAQ	OMER	Tue, Oct 7, 2014	12.71	13.23	12.52	12.58
1257	NASDAQ	OMER	Mon, Oct 6, 2014	13.04	13.07	12.76	12.80
1256	NASDAQ	OMER	Fri, Oct 3, 2014	12.64	13.22	12.37	13.03
1255	NASDAQ	OMER	Thu, Oct 2, 2014	12.22	12.55	12.12	12.49
1254	NASDAQ	OMER	Wed, Oct 1, 2014	12.70	12.93	12.14	12.26
1253	NASDAQ	OMER	Tue, Sep 30, 2014	12.88	13.10	12.72	12.72
1252	NASDAQ	OMER	Mon, Sep 29, 2014	12.88	13.20	12.65	12.95
1251	NASDAQ	OMER	Fri, Sep 26, 2014	12.94	13.04	12.65	12.97
1250	NASDAQ	OMER	Thu, Sep 25, 2014	13.10	13.25	12.62	12.86
1249	NASDAQ	OMER	Wed, Sep 24, 2014	12.68	13.35	12.58	13.19
1248	NASDAQ	OMER	Tue, Sep 23, 2014	12.70	12.99	12.52	12.68
1247	NASDAQ	OMER	Mon, Sep 22, 2014	13.06	13.14	12.62	12.90
1246	NASDAQ	OMER	Fri, Sep 19, 2014	13.65	13.95	12.90	13.20
1245	NASDAQ	OMER	Thu, Sep 18, 2014	13.69	13.88	13.05	13.60
1244	NASDAQ	OMER	Wed, Sep 17, 2014	13.24	14.07	13.24	13.63
1243	NASDAQ	OMER	Tue, Sep 16, 2014	13.51	13.73	13.15	13.28
1242	NASDAQ	OMER	Mon, Sep 15, 2014	14.51	14.51	13.26	13.52
1241	NASDAQ	OMER	Fri, Sep 12, 2014	14.68	14.86	14.12	14.45
1240	NASDAQ	OMER	Thu, Sep 11, 2014	14.11	14.69	14.03	14.61
1239	NASDAQ	OMER	Wed, Sep 10, 2014	13.81	14.30	13.68	14.26
1238	NASDAQ	OMER	Tue, Sep 9, 2014	13.97	14.24	13.64	13.76
1237	NASDAQ	OMER	Mon, Sep 8, 2014	13.79	14.34	13.67	14.06
1236	NASDAQ	OMER	Fri, Sep 5, 2014	13.68	13.88	13.28	13.83
1235	NASDAQ	OMER	Thu, Sep 4, 2014	14.82	14.82	13.70	13.79
1234	NASDAQ	OMER	Wed, Sep 3, 2014	15.51	15.59	14.64	14.78
1233	NASDAQ	OMER	Tue, Sep 2, 2014	15.00	15.45	14.60	15.45
1232	NASDAQ	OMER	Fri, Aug 29, 2014	14.19	14.99	13.95	14.91
1231	NASDAQ	OMER	Thu, Aug 28, 2014	14.11	14.32	13.84	14.19
1230	NASDAQ	OMER	Wed, Aug 27, 2014	14.12	14.42	13.98	14.15
1229	NASDAQ	OMER	Tue, Aug 26, 2014	13.40	14.32	13.40	14.09
1228	NASDAQ	OMER	Mon, Aug 25, 2014	12.94	13.45	12.94	13.34
1227	NASDAQ	OMER	Fri, Aug 22, 2014	12.30	12.94	12.12	12.85
1226	NASDAQ	OMER	Thu, Aug 21, 2014	12.61	12.76	12.14	12.33
1225	NASDAQ	OMER	Wed, Aug 20, 2014	12.81	13.02	12.50	12.58
1224	NASDAQ	OMER	Tue, Aug 19, 2014	13.13	13.23	12.75	12.88
1223	NASDAQ	OMER	Mon, Aug 18, 2014	13.20	13.40	12.88	13.11
1222	NASDAQ	OMER	Fri, Aug 15, 2014	13.67	13.81	12.98	13.01
1221	NASDAQ	OMER	Thu, Aug 14, 2014	13.67	14.14	13.46	13.62
1220	NASDAQ	OMER	Wed, Aug 13, 2014	12.94	13.79	12.94	13.66
1219	NASDAQ	OMER	Tue, Aug 12, 2014	13.76	13.90	12.54	12.90
1218	NASDAQ	OMER	Mon, Aug 11, 2014	13.91	14.24	13.47	13.94
1217	NASDAQ	OMER	Fri, Aug 8, 2014	13.37	13.82	13.06	13.68
1216	NASDAQ	OMER	Thu, Aug 7, 2014	13.79	13.87	13.26	13.33
1215	NASDAQ	OMER	Wed, Aug 6, 2014	13.67	14.50	13.67	13.77
1214	NASDAQ	OMER	Tue, Aug 5, 2014	13.59	14.08	13.50	13.89
1213	NASDAQ	OMER	Mon, Aug 4, 2014	13.64	13.74	13.20	13.69
1212	NASDAQ	OMER	Fri, Aug 1, 2014	13.59	13.99	13.06	13.57
1211	NASDAQ	OMER	Thu, Jul 31, 2014	13.71	13.85	13.51	13.61
1210	NASDAQ	OMER	Wed, Jul 30, 2014	14.15	14.41	13.92	13.99
1209	NASDAQ	OMER	Tue, Jul 29, 2014	13.89	14.12	13.66	14.01
1208	NASDAQ	OMER	Mon, Jul 28, 2014	14.00	14.03	13.40	13.76
1207	NASDAQ	OMER	Fri, Jul 25, 2014	14.00	14.14	13.65	13.98
1206	NASDAQ	OMER	Thu, Jul 24, 2014	14.35	14.59	14.00	14.05
1205	NASDAQ	OMER	Wed, Jul 23, 2014	13.80	14.47	13.80	14.35
1204	NASDAQ	OMER	Tue, Jul 22, 2014	14.05	14.25	13.53	13.73
1203	NASDAQ	OMER	Mon, Jul 21, 2014	13.89	14.10	13.62	13.92
1202	NASDAQ	OMER	Fri, Jul 18, 2014	13.63	14.42	13.54	14.06
1201	NASDAQ	OMER	Thu, Jul 17, 2014	13.97	14.30	13.58	13.64
1200	NASDAQ	OMER	Wed, Jul 16, 2014	14.11	14.20	13.92	14.10
1199	NASDAQ	OMER	Tue, Jul 15, 2014	14.55	14.64	13.95	14.05
1198	NASDAQ	OMER	Mon, Jul 14, 2014	14.89	15.07	14.40	14.63
1197	NASDAQ	OMER	Fri, Jul 11, 2014	14.55	14.79	14.25	14.63
1196	NASDAQ	OMER	Thu, Jul 10, 2014	14.30	14.91	14.13	14.61
1195	NASDAQ	OMER	Wed, Jul 9, 2014	15.00	15.22	14.50	14.75
1194	NASDAQ	OMER	Tue, Jul 8, 2014	16.53	16.70	14.70	14.88
1193	NASDAQ	OMER	Mon, Jul 7, 2014	18.16	18.18	16.41	16.60
1192	NASDAQ	OMER	Thu, Jul 3, 2014	18.43	18.68	18.05	18.19
1191	NASDAQ	OMER	Wed, Jul 2, 2014	18.05	18.80	17.81	18.34
1190	NASDAQ	OMER	Tue, Jul 1, 2014	17.41	18.39	17.41	18.09
1189	NASDAQ	OMER	Mon, Jun 30, 2014	17.53	17.94	16.99	17.40
1188	NASDAQ	OMER	Fri, Jun 27, 2014	17.18	17.60	16.40	17.53
1187	NASDAQ	OMER	Thu, Jun 26, 2014	17.40	18.01	16.85	17.35
1186	NASDAQ	OMER	Wed, Jun 25, 2014	16.26	17.72	16.20	17.47
1185	NASDAQ	OMER	Tue, Jun 24, 2014	15.49	16.80	15.43	16.04
1184	NASDAQ	OMER	Mon, Jun 23, 2014	14.44	15.95	14.37	15.36
1183	NASDAQ	OMER	Fri, Jun 20, 2014	14.27	14.43	14.03	14.35
1182	NASDAQ	OMER	Thu, Jun 19, 2014	14.26	14.31	14.01	14.14
1181	NASDAQ	OMER	Wed, Jun 18, 2014	14.08	14.34	13.85	14.20
1180	NASDAQ	OMER	Tue, Jun 17, 2014	14.20	14.38	14.02	14.15
1179	NASDAQ	OMER	Mon, Jun 16, 2014	13.99	14.44	13.93	14.18
1178	NASDAQ	OMER	Fri, Jun 13, 2014	14.27	14.56	13.81	14.11
1177	NASDAQ	OMER	Thu, Jun 12, 2014	15.86	15.87	13.87	14.26
1176	NASDAQ	OMER	Wed, Jun 11, 2014	15.33	15.99	14.95	15.87
1175	NASDAQ	OMER	Tue, Jun 10, 2014	13.85	15.65	13.85	15.50
1174	NASDAQ	OMER	Mon, Jun 9, 2014	13.41	14.07	13.34	14.01
1173	NASDAQ	OMER	Fri, Jun 6, 2014	12.40	13.34	12.03	13.33
1172	NASDAQ	OMER	Thu, Jun 5, 2014	11.96	12.43	11.72	12.30
1171	NASDAQ	OMER	Wed, Jun 4, 2014	11.43	11.99	11.25	11.97
1170	NASDAQ	OMER	Tue, Jun 3, 2014	11.98	12.02	11.09	11.41
1169	NASDAQ	OMER	Mon, Jun 2, 2014	12.33	12.69	11.08	11.83
1168	NASDAQ	OMER	Fri, May 30, 2014	11.82	12.10	11.64	11.69
1167	NASDAQ	OMER	Thu, May 29, 2014	11.65	11.91	11.46	11.78
1166	NASDAQ	OMER	Wed, May 28, 2014	11.75	11.84	11.33	11.55
1165	NASDAQ	OMER	Tue, May 27, 2014	11.75	11.87	11.25	11.75
1164	NASDAQ	OMER	Fri, May 23, 2014	10.50	11.76	10.17	11.67
1163	NASDAQ	OMER	Thu, May 22, 2014	9.96	10.57	9.96	10.42
1162	NASDAQ	OMER	Wed, May 21, 2014	10.10	10.23	9.76	9.94
1161	NASDAQ	OMER	Tue, May 20, 2014	10.52	10.61	9.90	10.08
1160	NASDAQ	OMER	Mon, May 19, 2014	10.24	10.62	10.00	10.58
1159	NASDAQ	OMER	Fri, May 16, 2014	10.62	10.62	9.98	10.15
1158	NASDAQ	OMER	Thu, May 15, 2014	10.86	11.06	10.15	10.63
1157	NASDAQ	OMER	Wed, May 14, 2014	10.98	11.37	10.80	10.91
1156	NASDAQ	OMER	Tue, May 13, 2014	11.75	11.95	10.87	11.06
1155	NASDAQ	OMER	Mon, May 12, 2014	11.90	12.50	11.90	12.11
1154	NASDAQ	OMER	Fri, May 9, 2014	11.93	12.04	11.50	11.88
1153	NASDAQ	OMER	Thu, May 8, 2014	12.94	12.96	11.93	12.04
1152	NASDAQ	OMER	Wed, May 7, 2014	12.82	13.05	12.42	13.02
1151	NASDAQ	OMER	Tue, May 6, 2014	13.24	13.42	12.75	12.76
1150	NASDAQ	OMER	Mon, May 5, 2014	12.22	13.25	12.15	13.25
1149	NASDAQ	OMER	Fri, May 2, 2014	12.60	12.60	12.02	12.36
1148	NASDAQ	OMER	Thu, May 1, 2014	12.35	13.12	11.98	12.58
1147	NASDAQ	OMER	Wed, Apr 30, 2014	12.24	12.45	11.73	12.41
1146	NASDAQ	OMER	Tue, Apr 29, 2014	11.34	12.40	11.29	12.35
1145	NASDAQ	OMER	Mon, Apr 28, 2014	11.54	11.66	10.60	11.28
1144	NASDAQ	OMER	Fri, Apr 25, 2014	11.97	11.97	11.33	11.49
1143	NASDAQ	OMER	Thu, Apr 24, 2014	11.97	12.29	11.38	12.09
1142	NASDAQ	OMER	Wed, Apr 23, 2014	12.25	12.27	11.80	11.85
1141	NASDAQ	OMER	Tue, Apr 22, 2014	11.28	12.47	11.28	12.29
1140	NASDAQ	OMER	Mon, Apr 21, 2014	11.41	11.58	11.26	11.31
1139	NASDAQ	OMER	Thu, Apr 17, 2014	11.25	11.62	11.02	11.27
1138	NASDAQ	OMER	Wed, Apr 16, 2014	11.41	11.59	11.17	11.33
1137	NASDAQ	OMER	Tue, Apr 15, 2014	11.43	11.62	10.78	11.32
1136	NASDAQ	OMER	Mon, Apr 14, 2014	11.61	11.84	11.18	11.39
1135	NASDAQ	OMER	Fri, Apr 11, 2014	11.23	11.52	10.85	11.44
1134	NASDAQ	OMER	Thu, Apr 10, 2014	12.05	12.09	10.94	11.32
1133	NASDAQ	OMER	Wed, Apr 9, 2014	11.23	12.10	11.15	12.07
1132	NASDAQ	OMER	Tue, Apr 8, 2014	10.84	11.20	10.53	11.15
1131	NASDAQ	OMER	Mon, Apr 7, 2014	11.44	11.67	10.37	10.88
1130	NASDAQ	OMER	Fri, Apr 4, 2014	12.13	12.14	11.22	11.44
1129	NASDAQ	OMER	Thu, Apr 3, 2014	12.52	12.60	11.82	12.02
1128	NASDAQ	OMER	Wed, Apr 2, 2014	12.47	12.65	12.03	12.37
1127	NASDAQ	OMER	Tue, Apr 1, 2014	12.06	12.60	12.06	12.48
1126	NASDAQ	OMER	Mon, Mar 31, 2014	11.38	12.12	11.33	12.07
1125	NASDAQ	OMER	Fri, Mar 28, 2014	11.24	11.78	11.20	11.34
1124	NASDAQ	OMER	Thu, Mar 27, 2014	11.70	11.82	11.15	11.26
1123	NASDAQ	OMER	Wed, Mar 26, 2014	12.10	12.27	11.50	11.58
1122	NASDAQ	OMER	Tue, Mar 25, 2014	12.48	12.69	11.65	11.99
1121	NASDAQ	OMER	Mon, Mar 24, 2014	12.50	12.82	11.50	12.24
1120	NASDAQ	OMER	Fri, Mar 21, 2014	13.22	13.45	12.43	12.46
1119	NASDAQ	OMER	Thu, Mar 20, 2014	12.78	13.27	12.78	13.11
1118	NASDAQ	OMER	Wed, Mar 19, 2014	12.79	13.47	12.57	13.07
1117	NASDAQ	OMER	Tue, Mar 18, 2014	11.77	12.78	11.65	12.74
1116	NASDAQ	OMER	Mon, Mar 17, 2014	11.34	11.68	11.26	11.52
1115	NASDAQ	OMER	Fri, Mar 14, 2014	11.50	11.59	11.00	11.35
1114	NASDAQ	OMER	Thu, Mar 13, 2014	12.90	13.07	12.19	12.30
1113	NASDAQ	OMER	Wed, Mar 12, 2014	12.46	12.86	12.38	12.85
1112	NASDAQ	OMER	Tue, Mar 11, 2014	12.91	12.99	12.46	12.52
1111	NASDAQ	OMER	Mon, Mar 10, 2014	13.00	13.09	12.48	12.88
1110	NASDAQ	OMER	Fri, Mar 7, 2014	13.51	13.51	12.62	13.03
1109	NASDAQ	OMER	Thu, Mar 6, 2014	13.65	13.74	13.02	13.14
1108	NASDAQ	OMER	Wed, Mar 5, 2014	13.15	13.21	12.97	13.15
1107	NASDAQ	OMER	Tue, Mar 4, 2014	13.08	13.51	12.95	13.13
1106	NASDAQ	OMER	Mon, Mar 3, 2014	12.94	13.36	12.46	12.92
1105	NASDAQ	OMER	Fri, Feb 28, 2014	14.44	14.69	12.60	13.36
1104	NASDAQ	OMER	Thu, Feb 27, 2014	14.20	14.57	14.11	14.50
1103	NASDAQ	OMER	Wed, Feb 26, 2014	14.16	14.45	14.02	14.23
1102	NASDAQ	OMER	Tue, Feb 25, 2014	14.01	14.63	13.96	14.15
1101	NASDAQ	OMER	Mon, Feb 24, 2014	13.87	14.16	13.78	13.94
1100	NASDAQ	OMER	Fri, Feb 21, 2014	14.22	14.68	13.75	13.78
1099	NASDAQ	OMER	Thu, Feb 20, 2014	13.49	14.45	13.30	14.10
1098	NASDAQ	OMER	Wed, Feb 19, 2014	13.13	14.50	13.10	13.48
1097	NASDAQ	OMER	Tue, Feb 18, 2014	12.06	13.40	11.99	13.26
1096	NASDAQ	OMER	Fri, Feb 14, 2014	11.99	12.08	11.85	11.91
1095	NASDAQ	OMER	Thu, Feb 13, 2014	11.78	12.16	11.70	12.04
1094	NASDAQ	OMER	Wed, Feb 12, 2014	12.23	12.36	11.81	11.92
1093	NASDAQ	OMER	Tue, Feb 11, 2014	12.34	12.48	12.01	12.16
1092	NASDAQ	OMER	Mon, Feb 10, 2014	11.85	12.05	11.60	11.88
1091	NASDAQ	OMER	Fri, Feb 7, 2014	11.64	12.04	11.52	11.82
1090	NASDAQ	OMER	Thu, Feb 6, 2014	11.87	12.21	11.62	11.65
1089	NASDAQ	OMER	Wed, Feb 5, 2014	12.45	12.91	11.62	11.80
1088	NASDAQ	OMER	Tue, Feb 4, 2014	11.42	11.68	11.09	11.25
1087	NASDAQ	OMER	Mon, Feb 3, 2014	11.50	12.01	11.32	11.35
1086	NASDAQ	OMER	Fri, Jan 31, 2014	11.65	11.98	11.39	11.68
1085	NASDAQ	OMER	Thu, Jan 30, 2014	11.65	12.15	11.57	11.98
1084	NASDAQ	OMER	Wed, Jan 29, 2014	12.13	12.29	11.40	11.52
1083	NASDAQ	OMER	Tue, Jan 28, 2014	10.57	11.25	10.36	11.23
1082	NASDAQ	OMER	Mon, Jan 27, 2014	11.07	11.28	10.11	10.51
1081	NASDAQ	OMER	Fri, Jan 24, 2014	11.85	12.15	10.99	11.27
1080	NASDAQ	OMER	Thu, Jan 23, 2014	12.23	12.29	11.81	12.09
1079	NASDAQ	OMER	Wed, Jan 22, 2014	12.44	12.70	12.00	12.24
1078	NASDAQ	OMER	Tue, Jan 21, 2014	12.22	12.75	12.01	12.49
1077	NASDAQ	OMER	Fri, Jan 17, 2014	12.26	12.90	12.11	12.19
1076	NASDAQ	OMER	Thu, Jan 16, 2014	12.14	12.29	11.94	12.26
1075	NASDAQ	OMER	Wed, Jan 15, 2014	12.09	12.30	11.92	12.17
1074	NASDAQ	OMER	Tue, Jan 14, 2014	12.05	12.27	11.90	12.10
1073	NASDAQ	OMER	Mon, Jan 13, 2014	11.90	12.39	11.74	12.07
1072	NASDAQ	OMER	Fri, Jan 10, 2014	11.82	11.98	11.43	11.89
1071	NASDAQ	OMER	Thu, Jan 9, 2014	11.48	11.67	11.27	11.62
1070	NASDAQ	OMER	Wed, Jan 8, 2014	10.77	11.55	10.59	11.41
1069	NASDAQ	OMER	Tue, Jan 7, 2014	10.87	10.95	10.55	10.81
1068	NASDAQ	OMER	Mon, Jan 6, 2014	11.79	11.79	10.75	10.87
1067	NASDAQ	OMER	Fri, Jan 3, 2014	12.03	12.13	11.21	11.64
1066	NASDAQ	OMER	Thu, Jan 2, 2014	11.24	12.07	11.08	12.06
1065	NASDAQ	OMER	Tue, Dec 31, 2013	11.11	11.37	11.01	11.29
1064	NASDAQ	OMER	Mon, Dec 30, 2013	11.09	11.26	10.96	11.16
1063	NASDAQ	OMER	Fri, Dec 27, 2013	11.11	11.19	10.73	11.02
1062	NASDAQ	OMER	Thu, Dec 26, 2013	11.03	11.56	10.84	11.07
1061	NASDAQ	OMER	Tue, Dec 24, 2013	10.94	11.03	10.60	10.98
1060	NASDAQ	OMER	Mon, Dec 23, 2013	10.58	11.33	10.45	10.96
1059	NASDAQ	OMER	Fri, Dec 20, 2013	10.16	10.59	10.10	10.50
1058	NASDAQ	OMER	Thu, Dec 19, 2013	10.20	10.65	10.03	10.13
1057	NASDAQ	OMER	Wed, Dec 18, 2013	9.83	10.55	9.42	10.53
1056	NASDAQ	OMER	Tue, Dec 17, 2013	9.28	9.28	8.83	8.92
1055	NASDAQ	OMER	Mon, Dec 16, 2013	8.29	9.66	8.25	9.25
1054	NASDAQ	OMER	Fri, Dec 13, 2013	7.75	8.26	7.72	8.25
1053	NASDAQ	OMER	Thu, Dec 12, 2013	7.20	7.87	7.13	7.77
1052	NASDAQ	OMER	Wed, Dec 11, 2013	7.23	7.30	7.00	7.22
1051	NASDAQ	OMER	Tue, Dec 10, 2013	7.36	7.38	7.15	7.25
1050	NASDAQ	OMER	Mon, Dec 9, 2013	7.36	7.47	7.20	7.36
1049	NASDAQ	OMER	Fri, Dec 6, 2013	7.47	7.55	7.20	7.31
1048	NASDAQ	OMER	Thu, Dec 5, 2013	7.39	7.50	7.26	7.37
1047	NASDAQ	OMER	Wed, Dec 4, 2013	7.49	7.55	7.32	7.36
1046	NASDAQ	OMER	Tue, Dec 3, 2013	7.45	7.66	7.36	7.51
1045	NASDAQ	OMER	Mon, Dec 2, 2013	7.93	7.94	7.33	7.45
1044	NASDAQ	OMER	Fri, Nov 29, 2013	8.04	8.16	7.86	7.89
1043	NASDAQ	OMER	Wed, Nov 27, 2013	7.89	8.23	7.75	8.00
1042	NASDAQ	OMER	Tue, Nov 26, 2013	7.56	7.99	7.36	7.89
1041	NASDAQ	OMER	Mon, Nov 25, 2013	7.20	7.67	7.14	7.56
1040	NASDAQ	OMER	Fri, Nov 22, 2013	7.25	7.38	7.01	7.17
1039	NASDAQ	OMER	Thu, Nov 21, 2013	7.15	7.37	6.92	7.14
1038	NASDAQ	OMER	Wed, Nov 20, 2013	7.64	7.73	7.04	7.14
1037	NASDAQ	OMER	Tue, Nov 19, 2013	8.10	8.10	7.44	7.49
1036	NASDAQ	OMER	Mon, Nov 18, 2013	7.88	7.95	7.44	7.48
1035	NASDAQ	OMER	Fri, Nov 15, 2013	8.19	8.19	7.62	7.85
1034	NASDAQ	OMER	Thu, Nov 14, 2013	8.67	8.70	8.18	8.20
1033	NASDAQ	OMER	Wed, Nov 13, 2013	8.14	8.71	8.03	8.67
1032	NASDAQ	OMER	Tue, Nov 12, 2013	8.45	9.00	8.04	8.19
1031	NASDAQ	OMER	Mon, Nov 11, 2013	8.56	8.76	8.26	8.41
1030	NASDAQ	OMER	Fri, Nov 8, 2013	8.63	8.83	8.24	8.63
1029	NASDAQ	OMER	Thu, Nov 7, 2013	9.22	9.40	8.48	8.51
1028	NASDAQ	OMER	Wed, Nov 6, 2013	10.29	10.42	9.10	9.14
1027	NASDAQ	OMER	Tue, Nov 5, 2013	9.77	10.30	9.44	10.23
1026	NASDAQ	OMER	Mon, Nov 4, 2013	9.66	9.66	9.10	9.15
1025	NASDAQ	OMER	Fri, Nov 1, 2013	9.99	10.17	9.57	9.65
1024	NASDAQ	OMER	Thu, Oct 31, 2013	10.04	10.24	9.60	10.00
1023	NASDAQ	OMER	Wed, Oct 30, 2013	10.49	10.65	9.85	10.10
1022	NASDAQ	OMER	Tue, Oct 29, 2013	10.73	10.92	10.35	10.47
1021	NASDAQ	OMER	Mon, Oct 28, 2013	10.86	11.23	10.57	10.74
1020	NASDAQ	OMER	Fri, Oct 25, 2013	11.46	11.64	10.82	10.89
1019	NASDAQ	OMER	Thu, Oct 24, 2013	10.70	11.63	10.55	11.36
1018	NASDAQ	OMER	Wed, Oct 23, 2013	11.04	11.06	10.63	10.76
1017	NASDAQ	OMER	Tue, Oct 22, 2013	10.93	11.25	10.70	11.05
1016	NASDAQ	OMER	Mon, Oct 21, 2013	11.41	11.75	10.29	10.87
1015	NASDAQ	OMER	Fri, Oct 18, 2013	12.18	12.21	11.28	11.41
1014	NASDAQ	OMER	Thu, Oct 17, 2013	12.26	12.40	11.86	12.13
1013	NASDAQ	OMER	Wed, Oct 16, 2013	11.80	11.96	11.35	11.79
1012	NASDAQ	OMER	Tue, Oct 15, 2013	11.66	12.55	11.56	11.72
1011	NASDAQ	OMER	Mon, Oct 14, 2013	11.57	11.85	11.19	11.53
1010	NASDAQ	OMER	Fri, Oct 11, 2013	12.00	12.39	11.54	11.78
1009	NASDAQ	OMER	Thu, Oct 10, 2013	11.47	12.47	11.45	12.10
1008	NASDAQ	OMER	Wed, Oct 9, 2013	11.94	11.99	10.77	11.33
1007	NASDAQ	OMER	Tue, Oct 8, 2013	13.25	13.50	11.82	12.05
1006	NASDAQ	OMER	Mon, Oct 7, 2013	12.98	13.33	12.65	13.16
1005	NASDAQ	OMER	Fri, Oct 4, 2013	12.72	13.76	12.41	13.14
1004	NASDAQ	OMER	Thu, Oct 3, 2013	11.85	13.29	11.61	13.23
1003	NASDAQ	OMER	Wed, Oct 2, 2013	10.20	11.67	9.91	11.19
1002	NASDAQ	OMER	Tue, Oct 1, 2013	9.75	10.08	9.33	9.68
1001	NASDAQ	OMER	Mon, Sep 30, 2013	10.02	10.70	9.50	9.75
1000	NASDAQ	OMER	Fri, Sep 27, 2013	10.00	10.60	9.79	9.86
999	NASDAQ	OMER	Thu, Sep 26, 2013	9.59	10.02	9.42	10.01
998	NASDAQ	OMER	Wed, Sep 25, 2013	9.08	9.90	8.87	9.37
997	NASDAQ	OMER	Tue, Sep 24, 2013	9.17	9.65	8.83	9.06
996	NASDAQ	OMER	Mon, Sep 23, 2013	7.24	9.78	7.15	9.18
995	NASDAQ	OMER	Fri, Sep 20, 2013	7.80	7.82	7.11	7.16
994	NASDAQ	OMER	Thu, Sep 19, 2013	7.28	8.05	7.20	7.74
993	NASDAQ	OMER	Wed, Sep 18, 2013	7.59	7.73	7.10	7.25
992	NASDAQ	OMER	Tue, Sep 17, 2013	8.25	8.42	7.53	7.62
991	NASDAQ	OMER	Mon, Sep 16, 2013	5.51	8.64	5.44	8.56
990	NASDAQ	OMER	Fri, Sep 13, 2013	5.16	5.20	5.03	5.09
989	NASDAQ	OMER	Thu, Sep 12, 2013	5.25	5.40	5.12	5.13
988	NASDAQ	OMER	Wed, Sep 11, 2013	5.31	5.34	4.99	5.21
987	NASDAQ	OMER	Tue, Sep 10, 2013	5.31	5.41	5.16	5.34
986	NASDAQ	OMER	Mon, Sep 9, 2013	5.15	5.34	5.15	5.25
985	NASDAQ	OMER	Fri, Sep 6, 2013	5.31	5.31	5.09	5.15
984	NASDAQ	OMER	Thu, Sep 5, 2013	5.34	5.49	5.21	5.27
983	NASDAQ	OMER	Wed, Sep 4, 2013	5.17	5.32	5.07	5.32
982	NASDAQ	OMER	Tue, Sep 3, 2013	5.10	5.47	5.01	5.16
981	NASDAQ	OMER	Fri, Aug 30, 2013	5.13	5.18	4.95	5.03
980	NASDAQ	OMER	Thu, Aug 29, 2013	5.08	5.23	5.00	5.14
979	NASDAQ	OMER	Wed, Aug 28, 2013	5.11	5.27	5.04	5.09
978	NASDAQ	OMER	Tue, Aug 27, 2013	5.07	5.18	4.95	5.12
977	NASDAQ	OMER	Mon, Aug 26, 2013	4.95	5.34	4.95	5.13
976	NASDAQ	OMER	Fri, Aug 23, 2013	5.30	5.31	4.85	4.91
975	NASDAQ	OMER	Thu, Aug 22, 2013	5.06	5.50	5.06	5.31
974	NASDAQ	OMER	Wed, Aug 21, 2013	4.88	5.10	4.88	5.05
973	NASDAQ	OMER	Tue, Aug 20, 2013	4.94	4.98	4.80	4.91
972	NASDAQ	OMER	Mon, Aug 19, 2013	5.07	5.27	4.95	4.95
971	NASDAQ	OMER	Fri, Aug 16, 2013	4.76	5.12	4.76	5.07
970	NASDAQ	OMER	Thu, Aug 15, 2013	4.92	5.00	4.75	4.75
969	NASDAQ	OMER	Wed, Aug 14, 2013	5.07	5.11	4.92	4.97
968	NASDAQ	OMER	Tue, Aug 13, 2013	5.27	5.27	5.03	5.09
967	NASDAQ	OMER	Mon, Aug 12, 2013	5.53	5.64	5.21	5.25
966	NASDAQ	OMER	Fri, Aug 9, 2013	5.64	5.74	5.61	5.63
965	NASDAQ	OMER	Thu, Aug 8, 2013	5.59	5.80	5.45	5.66
964	NASDAQ	OMER	Wed, Aug 7, 2013	5.94	5.94	5.74	5.76
963	NASDAQ	OMER	Tue, Aug 6, 2013	6.04	6.10	5.86	5.99
962	NASDAQ	OMER	Mon, Aug 5, 2013	5.76	6.18	5.76	6.04
961	NASDAQ	OMER	Fri, Aug 2, 2013	5.56	5.81	5.32	5.70
960	NASDAQ	OMER	Thu, Aug 1, 2013	5.46	6.19	5.46	5.60
959	NASDAQ	OMER	Wed, Jul 31, 2013	5.40	5.47	5.35	5.37
958	NASDAQ	OMER	Tue, Jul 30, 2013	5.48	5.49	5.34	5.41
957	NASDAQ	OMER	Mon, Jul 29, 2013	5.51	5.62	5.39	5.42
956	NASDAQ	OMER	Fri, Jul 26, 2013	5.53	5.63	5.40	5.51
955	NASDAQ	OMER	Thu, Jul 25, 2013	5.54	5.65	5.47	5.58
954	NASDAQ	OMER	Wed, Jul 24, 2013	5.59	5.90	5.51	5.56
953	NASDAQ	OMER	Tue, Jul 23, 2013	5.70	5.70	5.50	5.56
952	NASDAQ	OMER	Mon, Jul 22, 2013	5.60	5.87	5.55	5.68
951	NASDAQ	OMER	Fri, Jul 19, 2013	5.85	5.92	5.72	5.72
950	NASDAQ	OMER	Thu, Jul 18, 2013	5.97	6.08	5.83	5.89
949	NASDAQ	OMER	Wed, Jul 17, 2013	5.90	6.05	5.76	5.96
948	NASDAQ	OMER	Tue, Jul 16, 2013	5.77	5.90	5.71	5.87
947	NASDAQ	OMER	Mon, Jul 15, 2013	5.84	5.98	5.75	5.78
946	NASDAQ	OMER	Fri, Jul 12, 2013	5.81	5.94	5.70	5.85
945	NASDAQ	OMER	Thu, Jul 11, 2013	5.66	5.82	5.54	5.80
944	NASDAQ	OMER	Wed, Jul 10, 2013	5.42	5.59	5.42	5.58
943	NASDAQ	OMER	Tue, Jul 9, 2013	6.00	6.00	5.37	5.41
942	NASDAQ	OMER	Mon, Jul 8, 2013	5.55	6.07	5.55	5.96
941	NASDAQ	OMER	Fri, Jul 5, 2013	5.38	5.53	5.30	5.52
940	NASDAQ	OMER	Wed, Jul 3, 2013	5.17	5.32	5.10	5.28
939	NASDAQ	OMER	Tue, Jul 2, 2013	5.04	5.43	5.04	5.31
938	NASDAQ	OMER	Mon, Jul 1, 2013	5.04	5.13	4.90	4.97
937	NASDAQ	OMER	Fri, Jun 28, 2013	4.99	5.18	4.92	5.04
936	NASDAQ	OMER	Thu, Jun 27, 2013	5.10	5.12	4.97	5.00
935	NASDAQ	OMER	Wed, Jun 26, 2013	5.09	5.14	4.99	5.07
934	NASDAQ	OMER	Tue, Jun 25, 2013	5.09	5.09	4.90	5.06
933	NASDAQ	OMER	Mon, Jun 24, 2013	4.90	5.10	4.84	5.00
932	NASDAQ	OMER	Fri, Jun 21, 2013	4.95	5.04	4.80	4.97
931	NASDAQ	OMER	Thu, Jun 20, 2013	4.99	5.05	4.86	4.91
930	NASDAQ	OMER	Wed, Jun 19, 2013	5.14	5.16	4.98	5.07
929	NASDAQ	OMER	Tue, Jun 18, 2013	4.99	5.25	4.91	5.18
928	NASDAQ	OMER	Mon, Jun 17, 2013	4.98	5.12	4.93	4.97
927	NASDAQ	OMER	Fri, Jun 14, 2013	5.00	5.08	4.85	4.96
926	NASDAQ	OMER	Thu, Jun 13, 2013	4.90	5.09	4.85	5.03
925	NASDAQ	OMER	Wed, Jun 12, 2013	5.17	5.39	4.87	4.97
924	NASDAQ	OMER	Tue, Jun 11, 2013	5.21	5.25	5.10	5.17
923	NASDAQ	OMER	Mon, Jun 10, 2013	5.07	5.40	4.94	5.31
922	NASDAQ	OMER	Fri, Jun 7, 2013	4.96	5.08	4.78	5.05
921	NASDAQ	OMER	Thu, Jun 6, 2013	4.67	4.94	4.54	4.94
920	NASDAQ	OMER	Wed, Jun 5, 2013	4.99	5.06	4.64	4.69
919	NASDAQ	OMER	Tue, Jun 4, 2013	5.54	5.54	4.90	4.99
918	NASDAQ	OMER	Mon, Jun 3, 2013	5.31	5.53	5.16	5.51
917	NASDAQ	OMER	Fri, May 31, 2013	5.68	5.70	5.21	5.30
916	NASDAQ	OMER	Thu, May 30, 2013	5.56	5.56	5.30	5.51
915	NASDAQ	OMER	Wed, May 29, 2013	5.66	5.66	5.51	5.52
914	NASDAQ	OMER	Tue, May 28, 2013	5.44	5.70	5.32	5.62
913	NASDAQ	OMER	Fri, May 24, 2013	5.10	5.34	4.98	5.30
912	NASDAQ	OMER	Thu, May 23, 2013	5.21	5.26	4.95	5.08
911	NASDAQ	OMER	Wed, May 22, 2013	5.38	5.57	4.89	4.94
910	NASDAQ	OMER	Tue, May 21, 2013	5.33	5.48	5.24	5.38
909	NASDAQ	OMER	Mon, May 20, 2013	5.13	5.48	5.10	5.34
908	NASDAQ	OMER	Fri, May 17, 2013	5.12	5.19	5.00	5.14
907	NASDAQ	OMER	Thu, May 16, 2013	4.94	5.26	4.86	5.09
906	NASDAQ	OMER	Wed, May 15, 2013	5.04	5.12	4.82	4.96
905	NASDAQ	OMER	Tue, May 14, 2013	4.87	5.13	4.84	5.02
904	NASDAQ	OMER	Mon, May 13, 2013	4.79	5.19	4.74	4.91
903	NASDAQ	OMER	Fri, May 10, 2013	4.16	4.89	4.16	4.77
902	NASDAQ	OMER	Thu, May 9, 2013	4.08	4.17	3.97	4.17
901	NASDAQ	OMER	Wed, May 8, 2013	4.01	4.08	3.92	4.06
900	NASDAQ	OMER	Tue, May 7, 2013	4.07	4.07	3.91	4.03
899	NASDAQ	OMER	Mon, May 6, 2013	4.02	4.14	3.97	4.06
898	NASDAQ	OMER	Fri, May 3, 2013	4.10	4.24	4.02	4.05
897	NASDAQ	OMER	Thu, May 2, 2013	3.82	4.13	3.77	4.03
896	NASDAQ	OMER	Wed, May 1, 2013	4.00	4.07	3.78	3.80
895	NASDAQ	OMER	Tue, Apr 30, 2013	4.20	4.30	3.98	4.03
894	NASDAQ	OMER	Mon, Apr 29, 2013	4.07	4.18	4.02	4.12
893	NASDAQ	OMER	Fri, Apr 26, 2013	4.04	4.10	4.00	4.05
892	NASDAQ	OMER	Thu, Apr 25, 2013	4.08	4.15	4.00	4.05
891	NASDAQ	OMER	Wed, Apr 24, 2013	4.03	4.14	4.00	4.08
890	NASDAQ	OMER	Tue, Apr 23, 2013	3.94	4.12	3.91	4.05
889	NASDAQ	OMER	Mon, Apr 22, 2013	3.97	4.04	3.90	3.91
888	NASDAQ	OMER	Fri, Apr 19, 2013	3.93	4.09	3.83	3.90
887	NASDAQ	OMER	Thu, Apr 18, 2013	3.85	4.00	3.77	3.94
886	NASDAQ	OMER	Wed, Apr 17, 2013	3.75	3.86	3.65	3.84
885	NASDAQ	OMER	Tue, Apr 16, 2013	3.83	3.90	3.65	3.76
884	NASDAQ	OMER	Mon, Apr 15, 2013	4.17	4.18	3.77	3.82
883	NASDAQ	OMER	Fri, Apr 12, 2013	4.09	4.14	4.00	4.03
882	NASDAQ	OMER	Thu, Apr 11, 2013	4.01	4.13	3.99	4.11
881	NASDAQ	OMER	Wed, Apr 10, 2013	4.05	4.17	3.86	3.99
880	NASDAQ	OMER	Tue, Apr 9, 2013	4.15	4.24	3.88	3.90
879	NASDAQ	OMER	Mon, Apr 8, 2013	4.03	4.15	3.93	4.14
878	NASDAQ	OMER	Fri, Apr 5, 2013	3.97	4.04	3.90	3.99
877	NASDAQ	OMER	Thu, Apr 4, 2013	4.17	4.17	4.02	4.09
876	NASDAQ	OMER	Wed, Apr 3, 2013	4.17	4.24	4.05	4.13
875	NASDAQ	OMER	Tue, Apr 2, 2013	4.13	4.27	4.13	4.17
874	NASDAQ	OMER	Mon, Apr 1, 2013	4.20	4.24	4.02	4.11
873	NASDAQ	OMER	Thu, Mar 28, 2013	4.27	4.34	4.10	4.12
872	NASDAQ	OMER	Wed, Mar 27, 2013	4.14	4.39	3.97	4.28
871	NASDAQ	OMER	Tue, Mar 26, 2013	4.50	4.66	3.90	4.09
870	NASDAQ	OMER	Mon, Mar 25, 2013	4.79	4.84	4.49	4.50
869	NASDAQ	OMER	Fri, Mar 22, 2013	4.75	4.80	4.58	4.73
868	NASDAQ	OMER	Thu, Mar 21, 2013	4.81	4.87	4.65	4.75
867	NASDAQ	OMER	Wed, Mar 20, 2013	5.16	5.22	4.81	4.87
866	NASDAQ	OMER	Tue, Mar 19, 2013	5.45	5.55	5.11	5.16
865	NASDAQ	OMER	Mon, Mar 18, 2013	5.33	5.38	5.13	5.28
864	NASDAQ	OMER	Fri, Mar 15, 2013	5.53	5.57	5.36	5.36
863	NASDAQ	OMER	Thu, Mar 14, 2013	5.59	5.78	5.37	5.52
862	NASDAQ	OMER	Wed, Mar 13, 2013	5.55	5.71	5.51	5.59
861	NASDAQ	OMER	Tue, Mar 12, 2013	5.70	5.74	5.51	5.53
860	NASDAQ	OMER	Mon, Mar 11, 2013	5.74	5.77	5.56	5.75
859	NASDAQ	OMER	Fri, Mar 8, 2013	5.75	5.83	5.48	5.75
858	NASDAQ	OMER	Thu, Mar 7, 2013	5.88	5.88	5.60	5.73
857	NASDAQ	OMER	Wed, Mar 6, 2013	5.49	5.94	5.46	5.80
856	NASDAQ	OMER	Tue, Mar 5, 2013	5.45	5.77	5.41	5.49
855	NASDAQ	OMER	Mon, Mar 4, 2013	5.35	5.43	5.20	5.39
854	NASDAQ	OMER	Fri, Mar 1, 2013	5.35	5.53	5.24	5.38
853	NASDAQ	OMER	Thu, Feb 28, 2013	5.33	5.61	5.31	5.43
852	NASDAQ	OMER	Wed, Feb 27, 2013	5.53	5.56	5.30	5.32
851	NASDAQ	OMER	Tue, Feb 26, 2013	5.61	5.67	5.41	5.54
850	NASDAQ	OMER	Mon, Feb 25, 2013	5.65	5.84	5.57	5.61
849	NASDAQ	OMER	Fri, Feb 22, 2013	5.69	5.80	5.59	5.60
848	NASDAQ	OMER	Thu, Feb 21, 2013	5.60	5.64	5.58	5.63
847	NASDAQ	OMER	Wed, Feb 20, 2013	5.64	5.73	5.58	5.59
846	NASDAQ	OMER	Tue, Feb 19, 2013	5.62	5.81	5.61	5.64
845	NASDAQ	OMER	Fri, Feb 15, 2013	5.81	5.81	5.53	5.57
844	NASDAQ	OMER	Thu, Feb 14, 2013	5.77	5.83	5.73	5.77
843	NASDAQ	OMER	Wed, Feb 13, 2013	5.81	5.95	5.65	5.80
842	NASDAQ	OMER	Tue, Feb 12, 2013	5.73	5.99	5.73	5.79
841	NASDAQ	OMER	Mon, Feb 11, 2013	5.52	5.94	5.47	5.72
840	NASDAQ	OMER	Fri, Feb 8, 2013	5.62	5.64	5.50	5.52
839	NASDAQ	OMER	Thu, Feb 7, 2013	5.62	5.77	5.48	5.62
838	NASDAQ	OMER	Wed, Feb 6, 2013	5.57	5.70	5.48	5.60
837	NASDAQ	OMER	Tue, Feb 5, 2013	5.50	5.60	5.48	5.57
836	NASDAQ	OMER	Mon, Feb 4, 2013	5.63	5.70	5.48	5.49
835	NASDAQ	OMER	Fri, Feb 1, 2013	5.49	5.56	5.28	5.55
834	NASDAQ	OMER	Thu, Jan 31, 2013	5.47	5.51	5.33	5.46
833	NASDAQ	OMER	Wed, Jan 30, 2013	5.70	5.70	5.42	5.49
832	NASDAQ	OMER	Tue, Jan 29, 2013	5.77	5.77	5.57	5.70
831	NASDAQ	OMER	Mon, Jan 28, 2013	5.71	5.77	5.58	5.72
830	NASDAQ	OMER	Fri, Jan 25, 2013	5.57	5.74	5.56	5.71
829	NASDAQ	OMER	Thu, Jan 24, 2013	5.70	5.88	5.51	5.57
828	NASDAQ	OMER	Wed, Jan 23, 2013	5.70	5.77	5.61	5.70
827	NASDAQ	OMER	Tue, Jan 22, 2013	5.91	5.95	5.60	5.69
826	NASDAQ	OMER	Fri, Jan 18, 2013	5.88	5.88	5.62	5.65
825	NASDAQ	OMER	Thu, Jan 17, 2013	5.93	6.05	5.80	5.89
824	NASDAQ	OMER	Wed, Jan 16, 2013	6.05	6.20	5.86	5.89
823	NASDAQ	OMER	Tue, Jan 15, 2013	6.15	6.15	5.92	6.04
822	NASDAQ	OMER	Mon, Jan 14, 2013	6.28	6.39	6.13	6.15
821	NASDAQ	OMER	Fri, Jan 11, 2013	6.35	6.35	6.07	6.13
820	NASDAQ	OMER	Thu, Jan 10, 2013	6.38	6.49	6.28	6.29
819	NASDAQ	OMER	Wed, Jan 9, 2013	6.33	6.52	6.26	6.27
818	NASDAQ	OMER	Tue, Jan 8, 2013	6.13	6.39	6.06	6.25
817	NASDAQ	OMER	Mon, Jan 7, 2013	5.86	6.18	5.86	6.07
816	NASDAQ	OMER	Fri, Jan 4, 2013	5.63	6.17	5.54	5.85
815	NASDAQ	OMER	Thu, Jan 3, 2013	5.40	5.71	5.28	5.54
814	NASDAQ	OMER	Wed, Jan 2, 2013	5.49	6.00	5.21	5.39
813	NASDAQ	OMER	Mon, Dec 31, 2012	5.34	5.39	5.08	5.19
812	NASDAQ	OMER	Fri, Dec 28, 2012	5.76	5.85	5.12	5.32
811	NASDAQ	OMER	Thu, Dec 27, 2012	5.97	6.07	5.77	5.84
810	NASDAQ	OMER	Wed, Dec 26, 2012	6.07	6.21	5.95	6.00
809	NASDAQ	OMER	Mon, Dec 24, 2012	6.16	6.19	5.88	6.08
808	NASDAQ	OMER	Fri, Dec 21, 2012	6.34	6.34	6.05	6.20
807	NASDAQ	OMER	Thu, Dec 20, 2012	6.56	6.56	6.26	6.35
806	NASDAQ	OMER	Wed, Dec 19, 2012	6.58	6.83	6.43	6.57
805	NASDAQ	OMER	Tue, Dec 18, 2012	6.69	6.69	6.51	6.60
804	NASDAQ	OMER	Mon, Dec 17, 2012	6.51	6.78	6.38	6.66
803	NASDAQ	OMER	Fri, Dec 14, 2012	6.82	6.89	6.50	6.51
802	NASDAQ	OMER	Thu, Dec 13, 2012	7.00	7.08	6.70	6.83
801	NASDAQ	OMER	Wed, Dec 12, 2012	7.27	7.27	6.92	7.02
800	NASDAQ	OMER	Tue, Dec 11, 2012	7.25	7.35	7.11	7.24
799	NASDAQ	OMER	Mon, Dec 10, 2012	6.97	7.25	6.84	7.20
798	NASDAQ	OMER	Fri, Dec 7, 2012	7.33	7.34	6.81	6.90
797	NASDAQ	OMER	Thu, Dec 6, 2012	7.34	7.68	7.17	7.33
796	NASDAQ	OMER	Wed, Dec 5, 2012	7.29	7.33	7.00	7.29
795	NASDAQ	OMER	Tue, Dec 4, 2012	7.91	7.91	7.24	7.28
794	NASDAQ	OMER	Mon, Dec 3, 2012	7.50	7.53	7.21	7.29
793	NASDAQ	OMER	Fri, Nov 30, 2012	7.39	7.52	7.21	7.48
792	NASDAQ	OMER	Thu, Nov 29, 2012	7.41	7.52	7.18	7.36
791	NASDAQ	OMER	Wed, Nov 28, 2012	7.07	7.41	6.95	7.35
790	NASDAQ	OMER	Tue, Nov 27, 2012	7.04	7.26	6.92	7.12
789	NASDAQ	OMER	Mon, Nov 26, 2012	7.36	7.72	6.74	7.06
788	NASDAQ	OMER	Fri, Nov 23, 2012	7.18	7.37	7.07	7.36
787	NASDAQ	OMER	Wed, Nov 21, 2012	7.05	7.42	6.82	7.18
786	NASDAQ	OMER	Tue, Nov 20, 2012	6.58	7.09	6.54	6.96
785	NASDAQ	OMER	Mon, Nov 19, 2012	6.48	6.86	6.41	6.61
784	NASDAQ	OMER	Fri, Nov 16, 2012	6.17	6.59	5.98	6.36
783	NASDAQ	OMER	Thu, Nov 15, 2012	6.24	6.47	5.86	6.21
782	NASDAQ	OMER	Wed, Nov 14, 2012	6.60	6.76	5.87	6.26
781	NASDAQ	OMER	Tue, Nov 13, 2012	6.65	7.00	6.60	6.62
780	NASDAQ	OMER	Mon, Nov 12, 2012	8.24	8.24	6.94	6.99
779	NASDAQ	OMER	Fri, Nov 9, 2012	8.35	8.62	8.09	8.22
778	NASDAQ	OMER	Thu, Nov 8, 2012	8.94	9.11	8.40	8.43
777	NASDAQ	OMER	Wed, Nov 7, 2012	8.96	9.12	8.66	8.95
776	NASDAQ	OMER	Tue, Nov 6, 2012	9.14	9.38	9.01	9.06
775	NASDAQ	OMER	Mon, Nov 5, 2012	9.37	9.65	8.95	9.00
774	NASDAQ	OMER	Fri, Nov 2, 2012	9.88	9.89	9.33	9.36
773	NASDAQ	OMER	Thu, Nov 1, 2012	9.39	9.95	9.28	9.84
772	NASDAQ	OMER	Wed, Oct 31, 2012	9.73	9.74	9.25	9.39
771	NASDAQ	OMER	Fri, Oct 26, 2012	9.93	10.11	9.57	9.73
770	NASDAQ	OMER	Thu, Oct 25, 2012	10.18	10.18	9.72	9.90
769	NASDAQ	OMER	Wed, Oct 24, 2012	10.13	10.67	9.70	10.13
768	NASDAQ	OMER	Tue, Oct 23, 2012	10.13	10.15	9.65	10.07
767	NASDAQ	OMER	Mon, Oct 22, 2012	10.72	10.96	9.95	10.15
766	NASDAQ	OMER	Fri, Oct 19, 2012	11.55	11.55	10.64	10.71
765	NASDAQ	OMER	Thu, Oct 18, 2012	11.40	11.71	11.36	11.54
764	NASDAQ	OMER	Wed, Oct 17, 2012	11.14	11.85	11.07	11.43
763	NASDAQ	OMER	Tue, Oct 16, 2012	10.87	11.09	10.70	11.07
762	NASDAQ	OMER	Mon, Oct 15, 2012	11.13	11.13	10.75	10.84
761	NASDAQ	OMER	Fri, Oct 12, 2012	10.61	10.80	10.51	10.76
760	NASDAQ	OMER	Thu, Oct 11, 2012	10.95	11.10	10.57	10.63
759	NASDAQ	OMER	Wed, Oct 10, 2012	10.80	10.95	10.73	10.94
758	NASDAQ	OMER	Tue, Oct 9, 2012	10.67	10.88	10.63	10.80
757	NASDAQ	OMER	Mon, Oct 8, 2012	10.29	10.91	10.20	10.69
756	NASDAQ	OMER	Fri, Oct 5, 2012	10.41	10.60	10.25	10.40
755	NASDAQ	OMER	Thu, Oct 4, 2012	9.85	10.50	9.80	10.42
754	NASDAQ	OMER	Wed, Oct 3, 2012	9.67	9.89	9.55	9.80
753	NASDAQ	OMER	Tue, Oct 2, 2012	9.50	9.70	9.37	9.68
752	NASDAQ	OMER	Mon, Oct 1, 2012	9.30	9.53	9.27	9.49
751	NASDAQ	OMER	Fri, Sep 28, 2012	9.38	9.49	9.28	9.40
750	NASDAQ	OMER	Thu, Sep 27, 2012	9.44	9.57	9.31	9.44
749	NASDAQ	OMER	Wed, Sep 26, 2012	9.75	9.98	9.39	9.44
748	NASDAQ	OMER	Tue, Sep 25, 2012	9.77	9.99	9.61	9.69
747	NASDAQ	OMER	Mon, Sep 24, 2012	9.59	9.95	9.49	9.70
746	NASDAQ	OMER	Fri, Sep 21, 2012	9.24	9.67	8.98	9.60
745	NASDAQ	OMER	Thu, Sep 20, 2012	9.56	9.63	9.40	9.44
744	NASDAQ	OMER	Wed, Sep 19, 2012	9.48	9.67	9.40	9.61
743	NASDAQ	OMER	Tue, Sep 18, 2012	9.31	9.57	9.20	9.49
742	NASDAQ	OMER	Mon, Sep 17, 2012	9.51	9.66	9.33	9.44
741	NASDAQ	OMER	Fri, Sep 14, 2012	9.63	9.71	9.44	9.55
740	NASDAQ	OMER	Thu, Sep 13, 2012	9.08	9.70	9.08	9.57
739	NASDAQ	OMER	Wed, Sep 12, 2012	8.98	9.14	8.98	9.10
738	NASDAQ	OMER	Tue, Sep 11, 2012	9.11	9.26	8.98	8.99
737	NASDAQ	OMER	Mon, Sep 10, 2012	9.21	9.25	8.92	9.13
736	NASDAQ	OMER	Fri, Sep 7, 2012	9.43	9.44	9.20	9.24
735	NASDAQ	OMER	Thu, Sep 6, 2012	9.27	9.54	9.19	9.41
734	NASDAQ	OMER	Wed, Sep 5, 2012	9.47	9.58	9.19	9.25
733	NASDAQ	OMER	Tue, Sep 4, 2012	9.39	9.60	9.27	9.50
732	NASDAQ	OMER	Fri, Aug 31, 2012	9.31	9.45	9.12	9.43
731	NASDAQ	OMER	Thu, Aug 30, 2012	9.41	9.42	9.19	9.32
730	NASDAQ	OMER	Wed, Aug 29, 2012	9.18	9.54	8.99	9.45
729	NASDAQ	OMER	Tue, Aug 28, 2012	9.08	9.36	9.02	9.20
728	NASDAQ	OMER	Mon, Aug 27, 2012	9.13	9.13	8.87	8.96
727	NASDAQ	OMER	Fri, Aug 24, 2012	9.01	9.23	8.96	9.11
726	NASDAQ	OMER	Thu, Aug 23, 2012	8.79	9.16	8.77	9.03
725	NASDAQ	OMER	Wed, Aug 22, 2012	8.35	8.90	8.35	8.82
724	NASDAQ	OMER	Tue, Aug 21, 2012	9.03	9.06	8.75	8.82
723	NASDAQ	OMER	Mon, Aug 20, 2012	8.99	9.12	8.80	9.05
722	NASDAQ	OMER	Fri, Aug 17, 2012	9.01	9.06	8.75	8.99
721	NASDAQ	OMER	Thu, Aug 16, 2012	8.97	9.12	8.93	9.04
720	NASDAQ	OMER	Wed, Aug 15, 2012	8.77	8.98	8.76	8.96
719	NASDAQ	OMER	Tue, Aug 14, 2012	8.83	9.04	8.69	8.77
718	NASDAQ	OMER	Mon, Aug 13, 2012	9.45	9.45	8.68	8.81
717	NASDAQ	OMER	Fri, Aug 10, 2012	8.55	8.55	8.17	8.46
716	NASDAQ	OMER	Thu, Aug 9, 2012	8.41	8.83	8.32	8.53
715	NASDAQ	OMER	Wed, Aug 8, 2012	8.47	8.83	8.30	8.40
714	NASDAQ	OMER	Tue, Aug 7, 2012	8.57	8.61	8.35	8.48
713	NASDAQ	OMER	Mon, Aug 6, 2012	8.84	8.90	8.56	8.59
712	NASDAQ	OMER	Fri, Aug 3, 2012	8.96	9.02	8.76	8.81
711	NASDAQ	OMER	Thu, Aug 2, 2012	8.96	9.13	8.80	8.87
710	NASDAQ	OMER	Wed, Aug 1, 2012	9.49	9.59	8.95	8.96
709	NASDAQ	OMER	Tue, Jul 31, 2012	9.07	9.64	9.07	9.45
708	NASDAQ	OMER	Mon, Jul 30, 2012	9.71	9.71	9.06	9.07
707	NASDAQ	OMER	Fri, Jul 27, 2012	9.47	9.82	9.40	9.64
706	NASDAQ	OMER	Thu, Jul 26, 2012	9.28	9.50	9.24	9.48
705	NASDAQ	OMER	Wed, Jul 25, 2012	8.89	9.26	8.89	9.19
704	NASDAQ	OMER	Tue, Jul 24, 2012	8.92	9.01	8.76	8.82
703	NASDAQ	OMER	Mon, Jul 23, 2012	9.00	9.03	8.71	8.89
702	NASDAQ	OMER	Fri, Jul 20, 2012	8.70	9.35	8.70	9.04
701	NASDAQ	OMER	Thu, Jul 19, 2012	8.74	8.89	8.44	8.74
700	NASDAQ	OMER	Wed, Jul 18, 2012	8.67	8.96	8.59	8.71
699	NASDAQ	OMER	Tue, Jul 17, 2012	9.26	9.30	8.58	8.66
698	NASDAQ	OMER	Mon, Jul 16, 2012	9.68	9.68	9.10	9.22
697	NASDAQ	OMER	Fri, Jul 13, 2012	9.51	9.76	9.47	9.65
696	NASDAQ	OMER	Thu, Jul 12, 2012	9.68	9.68	9.18	9.46
695	NASDAQ	OMER	Wed, Jul 11, 2012	10.14	10.18	9.58	9.79
694	NASDAQ	OMER	Tue, Jul 10, 2012	10.10	10.34	10.08	10.14
693	NASDAQ	OMER	Mon, Jul 9, 2012	10.10	10.19	9.87	10.09
692	NASDAQ	OMER	Fri, Jul 6, 2012	10.13	10.26	10.08	10.14
691	NASDAQ	OMER	Thu, Jul 5, 2012	10.21	10.27	10.06	10.20
690	NASDAQ	OMER	Tue, Jul 3, 2012	10.25	10.34	10.12	10.21
689	NASDAQ	OMER	Mon, Jul 2, 2012	10.29	10.29	10.09	10.22
688	NASDAQ	OMER	Fri, Jun 29, 2012	10.49	10.67	9.91	10.00
687	NASDAQ	OMER	Thu, Jun 28, 2012	10.53	10.73	10.23	10.34
686	NASDAQ	OMER	Wed, Jun 27, 2012	11.10	11.25	10.46	10.60
685	NASDAQ	OMER	Tue, Jun 26, 2012	13.28	13.39	12.92	13.25
684	NASDAQ	OMER	Mon, Jun 25, 2012	13.21	13.45	13.05	13.24
683	NASDAQ	OMER	Fri, Jun 22, 2012	13.00	13.40	12.86	13.25
682	NASDAQ	OMER	Thu, Jun 21, 2012	12.91	13.20	12.71	12.99
681	NASDAQ	OMER	Wed, Jun 20, 2012	13.00	13.17	12.67	12.97
680	NASDAQ	OMER	Tue, Jun 19, 2012	13.05	13.14	12.80	13.10
679	NASDAQ	OMER	Mon, Jun 18, 2012	12.88	13.11	12.83	13.00
678	NASDAQ	OMER	Fri, Jun 15, 2012	12.80	13.00	12.56	12.90
677	NASDAQ	OMER	Thu, Jun 14, 2012	12.99	13.14	12.17	12.72
676	NASDAQ	OMER	Wed, Jun 13, 2012	13.19	13.21	12.65	12.89
675	NASDAQ	OMER	Tue, Jun 12, 2012	12.19	13.19	11.89	13.05
674	NASDAQ	OMER	Mon, Jun 11, 2012	12.22	12.45	12.03	12.19
673	NASDAQ	OMER	Fri, Jun 8, 2012	10.51	11.88	10.33	11.82
672	NASDAQ	OMER	Thu, Jun 7, 2012	10.49	10.54	10.31	10.51
671	NASDAQ	OMER	Wed, Jun 6, 2012	10.10	10.49	10.06	10.45
670	NASDAQ	OMER	Tue, Jun 5, 2012	9.83	10.20	9.83	10.07
669	NASDAQ	OMER	Mon, Jun 4, 2012	10.32	10.78	9.70	10.09
668	NASDAQ	OMER	Fri, Jun 1, 2012	10.21	10.29	9.86	10.19
667	NASDAQ	OMER	Thu, May 31, 2012	10.14	10.38	9.93	10.24
666	NASDAQ	OMER	Wed, May 30, 2012	9.98	10.13	9.68	10.00
665	NASDAQ	OMER	Tue, May 29, 2012	10.01	10.17	9.88	9.99
664	NASDAQ	OMER	Fri, May 25, 2012	10.10	10.20	9.95	10.00
663	NASDAQ	OMER	Thu, May 24, 2012	10.02	10.20	9.75	10.03
662	NASDAQ	OMER	Wed, May 23, 2012	10.20	10.35	9.63	9.92
661	NASDAQ	OMER	Tue, May 22, 2012	9.72	10.21	9.70	10.13
660	NASDAQ	OMER	Mon, May 21, 2012	9.53	9.73	9.44	9.70
659	NASDAQ	OMER	Fri, May 18, 2012	9.14	9.58	9.04	9.52
658	NASDAQ	OMER	Thu, May 17, 2012	9.64	9.69	9.08	9.16
657	NASDAQ	OMER	Wed, May 16, 2012	9.88	9.88	9.60	9.70
656	NASDAQ	OMER	Tue, May 15, 2012	9.48	9.88	9.48	9.77
655	NASDAQ	OMER	Mon, May 14, 2012	9.24	9.57	9.22	9.50
654	NASDAQ	OMER	Fri, May 11, 2012	9.37	9.49	9.20	9.24
653	NASDAQ	OMER	Thu, May 10, 2012	9.35	9.50	9.22	9.39
652	NASDAQ	OMER	Wed, May 9, 2012	9.31	9.31	9.05	9.30
651	NASDAQ	OMER	Tue, May 8, 2012	10.25	10.25	9.07	9.37
650	NASDAQ	OMER	Mon, May 7, 2012	9.15	9.20	9.00	9.02
649	NASDAQ	OMER	Fri, May 4, 2012	9.24	9.33	8.96	9.10
648	NASDAQ	OMER	Thu, May 3, 2012	9.08	9.35	9.01	9.27
647	NASDAQ	OMER	Wed, May 2, 2012	9.08	9.12	8.99	9.12
646	NASDAQ	OMER	Tue, May 1, 2012	8.89	9.10	8.82	9.08
645	NASDAQ	OMER	Mon, Apr 30, 2012	8.83	8.88	8.75	8.85
644	NASDAQ	OMER	Fri, Apr 27, 2012	8.74	8.87	8.68	8.78
643	NASDAQ	OMER	Thu, Apr 26, 2012	8.56	8.88	8.56	8.71
642	NASDAQ	OMER	Wed, Apr 25, 2012	8.98	8.98	8.51	8.60
641	NASDAQ	OMER	Tue, Apr 24, 2012	9.08	9.11	8.79	8.87
640	NASDAQ	OMER	Mon, Apr 23, 2012	8.78	9.09	8.75	9.08
639	NASDAQ	OMER	Fri, Apr 20, 2012	9.03	9.15	8.80	8.94
638	NASDAQ	OMER	Thu, Apr 19, 2012	9.21	9.33	8.75	9.03
637	NASDAQ	OMER	Wed, Apr 18, 2012	9.55	9.60	9.07	9.15
636	NASDAQ	OMER	Tue, Apr 17, 2012	9.35	9.60	9.35	9.55
635	NASDAQ	OMER	Mon, Apr 16, 2012	9.30	9.40	9.02	9.36
634	NASDAQ	OMER	Fri, Apr 13, 2012	9.30	9.33	9.11	9.27
633	NASDAQ	OMER	Thu, Apr 12, 2012	9.65	9.76	9.29	9.37
632	NASDAQ	OMER	Wed, Apr 11, 2012	9.61	9.95	9.53	9.63
631	NASDAQ	OMER	Tue, Apr 10, 2012	9.69	9.75	9.54	9.56
630	NASDAQ	OMER	Mon, Apr 9, 2012	9.68	9.76	9.56	9.74
629	NASDAQ	OMER	Thu, Apr 5, 2012	9.64	9.94	9.60	9.80
628	NASDAQ	OMER	Wed, Apr 4, 2012	9.87	9.90	9.52	9.59
627	NASDAQ	OMER	Tue, Apr 3, 2012	10.00	10.39	9.89	9.97
626	NASDAQ	OMER	Mon, Apr 2, 2012	9.99	9.99	9.87	9.90
625	NASDAQ	OMER	Fri, Mar 30, 2012	10.01	10.10	9.85	9.93
624	NASDAQ	OMER	Thu, Mar 29, 2012	9.79	10.15	9.79	10.00
623	NASDAQ	OMER	Wed, Mar 28, 2012	9.72	10.01	9.71	9.90
622	NASDAQ	OMER	Tue, Mar 27, 2012	9.90	10.16	9.80	9.88
621	NASDAQ	OMER	Mon, Mar 26, 2012	9.99	9.99	9.77	9.94
620	NASDAQ	OMER	Fri, Mar 23, 2012	9.73	9.86	9.60	9.78
619	NASDAQ	OMER	Thu, Mar 22, 2012	9.97	10.24	9.36	9.66
618	NASDAQ	OMER	Wed, Mar 21, 2012	10.25	10.32	9.79	9.98
617	NASDAQ	OMER	Tue, Mar 20, 2012	9.85	10.20	9.53	10.16
616	NASDAQ	OMER	Mon, Mar 19, 2012	9.73	9.94	9.53	9.77
615	NASDAQ	OMER	Fri, Mar 16, 2012	10.20	10.21	9.62	9.77
614	NASDAQ	OMER	Thu, Mar 15, 2012	10.39	10.39	9.75	10.01
613	NASDAQ	OMER	Wed, Mar 14, 2012	10.45	10.79	9.74	10.12
612	NASDAQ	OMER	Tue, Mar 13, 2012	9.50	10.88	8.76	10.22
611	NASDAQ	OMER	Mon, Mar 12, 2012	7.50	8.36	7.50	7.64
610	NASDAQ	OMER	Fri, Mar 9, 2012	8.38	8.38	7.97	8.27
609	NASDAQ	OMER	Thu, Mar 8, 2012	8.66	8.71	8.35	8.45
608	NASDAQ	OMER	Wed, Mar 7, 2012	8.21	8.73	8.10	8.49
607	NASDAQ	OMER	Tue, Mar 6, 2012	7.78	8.36	7.21	8.02
606	NASDAQ	OMER	Mon, Mar 5, 2012	8.00	8.14	7.75	7.81
605	NASDAQ	OMER	Fri, Mar 2, 2012	7.28	8.03	7.22	7.89
604	NASDAQ	OMER	Thu, Mar 1, 2012	6.86	7.34	6.82	7.24
603	NASDAQ	OMER	Wed, Feb 29, 2012	7.04	7.04	6.30	6.80
602	NASDAQ	OMER	Tue, Feb 28, 2012	6.47	7.05	6.43	6.91
601	NASDAQ	OMER	Mon, Feb 27, 2012	6.18	6.44	5.93	6.43
600	NASDAQ	OMER	Fri, Feb 24, 2012	6.49	6.49	6.24	6.25
599	NASDAQ	OMER	Thu, Feb 23, 2012	6.51	6.58	6.42	6.44
598	NASDAQ	OMER	Wed, Feb 22, 2012	6.62	6.69	6.38	6.42
597	NASDAQ	OMER	Tue, Feb 21, 2012	6.65	6.93	6.60	6.70
596	NASDAQ	OMER	Fri, Feb 17, 2012	6.61	6.75	6.52	6.75
595	NASDAQ	OMER	Thu, Feb 16, 2012	6.34	6.68	6.28	6.51
594	NASDAQ	OMER	Wed, Feb 15, 2012	6.27	6.44	6.20	6.38
593	NASDAQ	OMER	Tue, Feb 14, 2012	6.13	6.27	6.03	6.27
592	NASDAQ	OMER	Mon, Feb 13, 2012	6.41	6.41	6.06	6.25
591	NASDAQ	OMER	Fri, Feb 10, 2012	6.33	6.40	6.32	6.32
590	NASDAQ	OMER	Thu, Feb 9, 2012	6.36	6.44	6.24	6.39
589	NASDAQ	OMER	Wed, Feb 8, 2012	6.34	6.50	6.23	6.41
588	NASDAQ	OMER	Tue, Feb 7, 2012	6.03	6.46	6.01	6.33
587	NASDAQ	OMER	Mon, Feb 6, 2012	5.85	5.97	5.85	5.94
586	NASDAQ	OMER	Fri, Feb 3, 2012	5.90	5.94	5.78	5.90
585	NASDAQ	OMER	Thu, Feb 2, 2012	5.75	6.06	5.75	5.89
584	NASDAQ	OMER	Wed, Feb 1, 2012	5.45	5.78	5.44	5.72
583	NASDAQ	OMER	Tue, Jan 31, 2012	5.67	5.71	5.40	5.46
582	NASDAQ	OMER	Mon, Jan 30, 2012	5.84	5.89	5.58	5.79
581	NASDAQ	OMER	Fri, Jan 27, 2012	5.56	5.92	5.56	5.82
580	NASDAQ	OMER	Thu, Jan 26, 2012	5.70	5.70	5.52	5.70
579	NASDAQ	OMER	Wed, Jan 25, 2012	5.73	5.80	5.64	5.67
578	NASDAQ	OMER	Tue, Jan 24, 2012	5.22	5.64	5.18	5.56
577	NASDAQ	OMER	Mon, Jan 23, 2012	5.59	5.59	5.06	5.21
576	NASDAQ	OMER	Fri, Jan 20, 2012	5.52	5.67	5.46	5.59
575	NASDAQ	OMER	Thu, Jan 19, 2012	5.70	5.75	5.53	5.72
574	NASDAQ	OMER	Wed, Jan 18, 2012	5.74	5.80	5.62	5.79
573	NASDAQ	OMER	Tue, Jan 17, 2012	5.50	6.22	5.50	5.69
572	NASDAQ	OMER	Fri, Jan 13, 2012	5.66	5.66	5.35	5.53
571	NASDAQ	OMER	Thu, Jan 12, 2012	5.50	5.71	5.50	5.61
570	NASDAQ	OMER	Wed, Jan 11, 2012	5.61	5.61	5.29	5.45
569	NASDAQ	OMER	Tue, Jan 10, 2012	4.69	6.00	4.54	5.49
568	NASDAQ	OMER	Mon, Jan 9, 2012	4.11	4.63	4.00	4.47
567	NASDAQ	OMER	Fri, Jan 6, 2012	4.05	4.13	4.01	4.10
566	NASDAQ	OMER	Thu, Jan 5, 2012	3.97	4.04	3.96	4.02
565	NASDAQ	OMER	Wed, Jan 4, 2012	3.99	4.04	3.97	3.99
564	NASDAQ	OMER	Tue, Jan 3, 2012	3.96	4.10	3.96	4.00
563	NASDAQ	OMER	Fri, Dec 30, 2011	3.98	4.03	3.95	3.95
562	NASDAQ	OMER	Thu, Dec 29, 2011	4.00	4.05	3.98	4.02
561	NASDAQ	OMER	Wed, Dec 28, 2011	4.00	4.05	3.98	4.05
560	NASDAQ	OMER	Tue, Dec 27, 2011	3.95	4.05	3.95	4.04
559	NASDAQ	OMER	Fri, Dec 23, 2011	3.96	4.10	3.94	4.04
558	NASDAQ	OMER	Thu, Dec 22, 2011	3.83	4.05	3.64	4.00
557	NASDAQ	OMER	Wed, Dec 21, 2011	3.96	3.96	3.66	3.75
556	NASDAQ	OMER	Tue, Dec 20, 2011	3.99	4.02	3.91	4.02
555	NASDAQ	OMER	Mon, Dec 19, 2011	4.05	4.05	3.94	3.99
554	NASDAQ	OMER	Fri, Dec 16, 2011	4.00	4.06	3.99	4.00
553	NASDAQ	OMER	Thu, Dec 15, 2011	4.10	4.10	3.90	3.98
552	NASDAQ	OMER	Wed, Dec 14, 2011	4.00	4.10	3.99	4.10
551	NASDAQ	OMER	Tue, Dec 13, 2011	4.01	4.09	4.00	4.01
550	NASDAQ	OMER	Mon, Dec 12, 2011	4.00	4.07	3.98	4.05
549	NASDAQ	OMER	Fri, Dec 9, 2011	3.97	4.06	3.97	4.04
548	NASDAQ	OMER	Thu, Dec 8, 2011	4.02	4.03	3.97	4.00
547	NASDAQ	OMER	Wed, Dec 7, 2011	4.04	4.04	3.95	4.02
546	NASDAQ	OMER	Tue, Dec 6, 2011	4.01	4.05	3.77	4.02
545	NASDAQ	OMER	Mon, Dec 5, 2011	4.00	4.15	3.95	3.99
544	NASDAQ	OMER	Fri, Dec 2, 2011	3.95	4.00	3.84	3.93
543	NASDAQ	OMER	Thu, Dec 1, 2011	3.81	4.00	3.81	3.93
542	NASDAQ	OMER	Wed, Nov 30, 2011	3.36	4.00	3.36	3.83
541	NASDAQ	OMER	Tue, Nov 29, 2011	3.41	3.41	3.24	3.29
540	NASDAQ	OMER	Mon, Nov 28, 2011	3.34	3.44	3.22	3.40
539	NASDAQ	OMER	Fri, Nov 25, 2011	3.31	3.31	3.25	3.26
538	NASDAQ	OMER	Wed, Nov 23, 2011	3.30	3.44	3.21	3.34
537	NASDAQ	OMER	Tue, Nov 22, 2011	3.35	3.39	3.25	3.27
536	NASDAQ	OMER	Mon, Nov 21, 2011	3.56	3.56	3.37	3.40
535	NASDAQ	OMER	Fri, Nov 18, 2011	3.48	3.62	3.48	3.57
534	NASDAQ	OMER	Thu, Nov 17, 2011	3.60	3.62	3.52	3.57
533	NASDAQ	OMER	Wed, Nov 16, 2011	3.81	3.81	3.59	3.59
532	NASDAQ	OMER	Tue, Nov 15, 2011	3.87	3.94	3.77	3.86
531	NASDAQ	OMER	Mon, Nov 14, 2011	3.96	3.96	3.86	3.88
530	NASDAQ	OMER	Fri, Nov 11, 2011	3.91	3.93	3.90	3.93
529	NASDAQ	OMER	Thu, Nov 10, 2011	3.90	3.98	3.87	3.90
528	NASDAQ	OMER	Wed, Nov 9, 2011	3.90	3.97	3.79	3.91
527	NASDAQ	OMER	Tue, Nov 8, 2011	3.97	3.99	3.90	3.97
526	NASDAQ	OMER	Mon, Nov 7, 2011	3.91	4.00	3.90	3.99
525	NASDAQ	OMER	Fri, Nov 4, 2011	3.90	3.95	3.90	3.95
524	NASDAQ	OMER	Thu, Nov 3, 2011	3.91	3.93	3.90	3.91
523	NASDAQ	OMER	Wed, Nov 2, 2011	3.98	4.00	3.89	3.92
522	NASDAQ	OMER	Tue, Nov 1, 2011	3.90	4.03	3.90	3.95
521	NASDAQ	OMER	Mon, Oct 31, 2011	3.91	3.96	3.90	3.95
520	NASDAQ	OMER	Fri, Oct 28, 2011	3.95	3.95	3.90	3.95
519	NASDAQ	OMER	Thu, Oct 27, 2011	4.03	4.03	3.93	3.96
518	NASDAQ	OMER	Wed, Oct 26, 2011	3.93	3.98	3.93	3.95
517	NASDAQ	OMER	Tue, Oct 25, 2011	3.91	4.06	3.90	3.99
516	NASDAQ	OMER	Mon, Oct 24, 2011	3.90	3.96	3.81	3.94
515	NASDAQ	OMER	Fri, Oct 21, 2011	3.75	3.95	3.75	3.93
514	NASDAQ	OMER	Thu, Oct 20, 2011	3.81	3.86	3.71	3.82
513	NASDAQ	OMER	Wed, Oct 19, 2011	3.85	3.92	3.84	3.87
512	NASDAQ	OMER	Tue, Oct 18, 2011	3.91	3.94	3.78	3.90
511	NASDAQ	OMER	Mon, Oct 17, 2011	3.91	4.04	3.89	3.90
510	NASDAQ	OMER	Fri, Oct 14, 2011	3.97	4.03	3.88	3.91
509	NASDAQ	OMER	Thu, Oct 13, 2011	4.00	4.07	3.88	4.02
508	NASDAQ	OMER	Wed, Oct 12, 2011	4.11	4.11	3.91	4.06
507	NASDAQ	OMER	Tue, Oct 11, 2011	4.09	4.15	3.88	4.11
506	NASDAQ	OMER	Mon, Oct 10, 2011	4.06	4.15	4.02	4.15
505	NASDAQ	OMER	Fri, Oct 7, 2011	3.91	4.05	3.90	4.05
504	NASDAQ	OMER	Thu, Oct 6, 2011	3.93	4.04	3.93	4.01
503	NASDAQ	OMER	Wed, Oct 5, 2011	3.84	4.00	3.80	3.95
502	NASDAQ	OMER	Tue, Oct 4, 2011	4.04	4.04	3.71	3.95
501	NASDAQ	OMER	Mon, Oct 3, 2011	3.92	4.06	3.70	3.97
500	NASDAQ	OMER	Fri, Sep 30, 2011	4.07	4.26	3.99	4.05
499	NASDAQ	OMER	Thu, Sep 29, 2011	4.09	4.09	4.00	4.01
498	NASDAQ	OMER	Wed, Sep 28, 2011	3.96	4.12	3.95	4.00
497	NASDAQ	OMER	Tue, Sep 27, 2011	3.88	4.13	3.88	4.02
496	NASDAQ	OMER	Mon, Sep 26, 2011	3.84	4.00	3.83	3.84
495	NASDAQ	OMER	Fri, Sep 23, 2011	3.87	3.90	3.75	3.77
494	NASDAQ	OMER	Thu, Sep 22, 2011	4.01	4.05	3.81	3.90
493	NASDAQ	OMER	Wed, Sep 21, 2011	4.25	4.30	4.09	4.14
492	NASDAQ	OMER	Tue, Sep 20, 2011	3.85	4.35	3.85	4.27
491	NASDAQ	OMER	Mon, Sep 19, 2011	3.66	3.88	3.66	3.85
490	NASDAQ	OMER	Fri, Sep 16, 2011	3.72	3.88	3.64	3.70
489	NASDAQ	OMER	Thu, Sep 15, 2011	3.69	3.78	3.63	3.72
488	NASDAQ	OMER	Wed, Sep 14, 2011	3.71	3.78	3.68	3.78
487	NASDAQ	OMER	Tue, Sep 13, 2011	3.66	3.78	3.60	3.70
486	NASDAQ	OMER	Mon, Sep 12, 2011	3.67	3.84	3.62	3.68
485	NASDAQ	OMER	Fri, Sep 9, 2011	3.87	3.87	3.66	3.74
484	NASDAQ	OMER	Thu, Sep 8, 2011	3.95	4.04	3.81	3.82
483	NASDAQ	OMER	Wed, Sep 7, 2011	3.68	3.92	3.62	3.92
482	NASDAQ	OMER	Tue, Sep 6, 2011	3.77	3.91	3.69	3.71
481	NASDAQ	OMER	Fri, Sep 2, 2011	3.89	3.96	3.82	3.89
480	NASDAQ	OMER	Thu, Sep 1, 2011	3.90	3.95	3.82	3.91
479	NASDAQ	OMER	Wed, Aug 31, 2011	3.99	4.00	3.87	3.91
478	NASDAQ	OMER	Tue, Aug 30, 2011	4.00	4.00	3.82	4.00
477	NASDAQ	OMER	Mon, Aug 29, 2011	3.71	4.00	3.58	3.97
476	NASDAQ	OMER	Fri, Aug 26, 2011	3.46	3.69	3.45	3.62
475	NASDAQ	OMER	Thu, Aug 25, 2011	3.59	3.66	3.47	3.48
474	NASDAQ	OMER	Wed, Aug 24, 2011	3.44	3.59	3.43	3.58
473	NASDAQ	OMER	Tue, Aug 23, 2011	3.45	3.55	3.41	3.46
472	NASDAQ	OMER	Mon, Aug 22, 2011	3.54	3.55	3.36	3.40
471	NASDAQ	OMER	Fri, Aug 19, 2011	3.70	4.00	3.32	3.48
470	NASDAQ	OMER	Thu, Aug 18, 2011	3.53	3.84	3.51	3.73
469	NASDAQ	OMER	Wed, Aug 17, 2011	3.55	3.65	3.46	3.62
468	NASDAQ	OMER	Tue, Aug 16, 2011	3.35	3.54	3.30	3.46
467	NASDAQ	OMER	Mon, Aug 15, 2011	3.22	3.49	3.22	3.36
466	NASDAQ	OMER	Fri, Aug 12, 2011	3.27	3.30	3.16	3.17
465	NASDAQ	OMER	Thu, Aug 11, 2011	3.46	3.46	3.25	3.26
464	NASDAQ	OMER	Wed, Aug 10, 2011	3.36	3.83	3.35	3.38
463	NASDAQ	OMER	Tue, Aug 9, 2011	3.35	3.69	3.35	3.49
462	NASDAQ	OMER	Mon, Aug 8, 2011	3.29	3.56	3.17	3.28
461	NASDAQ	OMER	Fri, Aug 5, 2011	3.66	3.69	3.42	3.44
460	NASDAQ	OMER	Thu, Aug 4, 2011	3.75	3.75	3.60	3.62
459	NASDAQ	OMER	Wed, Aug 3, 2011	3.83	3.90	3.75	3.77
458	NASDAQ	OMER	Tue, Aug 2, 2011	4.03	4.03	3.82	3.82
457	NASDAQ	OMER	Mon, Aug 1, 2011	4.06	4.06	3.95	4.03
456	NASDAQ	OMER	Fri, Jul 29, 2011	3.97	4.06	3.97	4.06
455	NASDAQ	OMER	Thu, Jul 28, 2011	4.01	4.04	3.96	3.98
454	NASDAQ	OMER	Wed, Jul 27, 2011	4.00	4.10	3.95	3.98
453	NASDAQ	OMER	Tue, Jul 26, 2011	4.06	4.06	3.97	4.02
452	NASDAQ	OMER	Mon, Jul 25, 2011	4.12	4.13	4.01	4.07
451	NASDAQ	OMER	Fri, Jul 22, 2011	4.14	4.20	4.11	4.16
450	NASDAQ	OMER	Thu, Jul 21, 2011	4.15	4.19	4.11	4.15
449	NASDAQ	OMER	Wed, Jul 20, 2011	4.20	4.20	4.05	4.17
448	NASDAQ	OMER	Tue, Jul 19, 2011	4.02	4.18	4.00	4.17
447	NASDAQ	OMER	Mon, Jul 18, 2011	4.10	4.10	4.00	4.03
446	NASDAQ	OMER	Fri, Jul 15, 2011	4.18	4.18	4.13	4.14
445	NASDAQ	OMER	Thu, Jul 14, 2011	4.18	4.23	4.13	4.15
444	NASDAQ	OMER	Wed, Jul 13, 2011	4.20	4.30	4.14	4.14
443	NASDAQ	OMER	Tue, Jul 12, 2011	4.05	4.29	4.00	4.17
442	NASDAQ	OMER	Mon, Jul 11, 2011	4.15	4.16	4.00	4.01
441	NASDAQ	OMER	Fri, Jul 8, 2011	4.37	4.37	4.13	4.21
440	NASDAQ	OMER	Thu, Jul 7, 2011	4.01	4.17	4.00	4.17
439	NASDAQ	OMER	Wed, Jul 6, 2011	4.37	4.37	4.07	4.08
438	NASDAQ	OMER	Tue, Jul 5, 2011	4.06	4.07	4.00	4.04
437	NASDAQ	OMER	Fri, Jul 1, 2011	4.15	4.16	4.03	4.09
436	NASDAQ	OMER	Thu, Jun 30, 2011	4.31	4.33	4.11	4.12
435	NASDAQ	OMER	Wed, Jun 29, 2011	4.28	4.32	4.20	4.32
434	NASDAQ	OMER	Tue, Jun 28, 2011	4.36	4.48	4.17	4.27
433	NASDAQ	OMER	Mon, Jun 27, 2011	4.45	4.56	4.21	4.31
432	NASDAQ	OMER	Fri, Jun 24, 2011	4.68	4.80	4.31	4.50
431	NASDAQ	OMER	Thu, Jun 23, 2011	4.30	4.99	4.30	4.69
430	NASDAQ	OMER	Wed, Jun 22, 2011	4.05	4.30	4.00	4.28
429	NASDAQ	OMER	Tue, Jun 21, 2011	4.07	4.14	4.03	4.08
428	NASDAQ	OMER	Mon, Jun 20, 2011	4.01	4.11	3.97	4.02
427	NASDAQ	OMER	Fri, Jun 17, 2011	4.11	4.20	4.00	4.01
426	NASDAQ	OMER	Thu, Jun 16, 2011	4.02	4.15	4.02	4.08
425	NASDAQ	OMER	Wed, Jun 15, 2011	4.06	4.13	3.94	4.00
424	NASDAQ	OMER	Tue, Jun 14, 2011	4.00	4.23	3.93	4.11
423	NASDAQ	OMER	Mon, Jun 13, 2011	4.11	4.25	3.93	3.95
422	NASDAQ	OMER	Fri, Jun 10, 2011	4.21	4.27	4.08	4.11
421	NASDAQ	OMER	Thu, Jun 9, 2011	4.26	4.38	4.15	4.20
420	NASDAQ	OMER	Wed, Jun 8, 2011	4.42	4.42	4.20	4.25
419	NASDAQ	OMER	Tue, Jun 7, 2011	4.53	4.55	4.43	4.45
418	NASDAQ	OMER	Mon, Jun 6, 2011	4.47	4.64	4.29	4.50
417	NASDAQ	OMER	Fri, Jun 3, 2011	4.55	4.59	4.44	4.45
416	NASDAQ	OMER	Thu, Jun 2, 2011	4.50	4.64	4.48	4.61
415	NASDAQ	OMER	Wed, Jun 1, 2011	4.67	4.69	4.47	4.49
414	NASDAQ	OMER	Tue, May 31, 2011	4.58	4.73	4.49	4.66
413	NASDAQ	OMER	Fri, May 27, 2011	4.73	4.73	4.48	4.53
412	NASDAQ	OMER	Thu, May 26, 2011	4.60	4.71	4.55	4.69
411	NASDAQ	OMER	Wed, May 25, 2011	4.50	4.64	4.41	4.61
410	NASDAQ	OMER	Tue, May 24, 2011	4.31	4.60	4.17	4.51
409	NASDAQ	OMER	Mon, May 23, 2011	4.32	4.42	4.13	4.31
408	NASDAQ	OMER	Fri, May 20, 2011	4.65	4.68	4.31	4.33
407	NASDAQ	OMER	Thu, May 19, 2011	4.77	4.77	4.61	4.65
406	NASDAQ	OMER	Wed, May 18, 2011	4.86	4.87	4.69	4.75
405	NASDAQ	OMER	Tue, May 17, 2011	4.97	5.04	4.80	4.86
404	NASDAQ	OMER	Mon, May 16, 2011	4.97	4.98	4.90	4.93
403	NASDAQ	OMER	Fri, May 13, 2011	5.00	5.11	4.85	5.01
402	NASDAQ	OMER	Thu, May 12, 2011	4.96	5.19	4.91	5.00
401	NASDAQ	OMER	Wed, May 11, 2011	5.12	5.14	4.90	4.98
400	NASDAQ	OMER	Tue, May 10, 2011	5.05	5.18	4.95	5.13
399	NASDAQ	OMER	Mon, May 9, 2011	4.94	5.03	4.90	5.02
398	NASDAQ	OMER	Fri, May 6, 2011	4.90	4.98	4.82	4.97
397	NASDAQ	OMER	Thu, May 5, 2011	4.54	4.94	4.53	4.83
396	NASDAQ	OMER	Wed, May 4, 2011	4.75	4.82	4.55	4.56
395	NASDAQ	OMER	Tue, May 3, 2011	5.00	5.00	4.72	4.77
394	NASDAQ	OMER	Mon, May 2, 2011	5.29	5.29	4.99	4.99
393	NASDAQ	OMER	Fri, Apr 29, 2011	5.32	5.50	5.11	5.34
392	NASDAQ	OMER	Thu, Apr 28, 2011	5.26	5.39	5.18	5.34
391	NASDAQ	OMER	Wed, Apr 27, 2011	5.14	5.26	5.09	5.25
390	NASDAQ	OMER	Tue, Apr 26, 2011	5.06	5.17	5.05	5.16
389	NASDAQ	OMER	Mon, Apr 25, 2011	5.19	5.21	5.00	5.07
388	NASDAQ	OMER	Thu, Apr 21, 2011	5.46	5.46	5.16	5.21
387	NASDAQ	OMER	Wed, Apr 20, 2011	5.16	5.45	5.13	5.42
386	NASDAQ	OMER	Tue, Apr 19, 2011	5.20	5.20	5.09	5.14
385	NASDAQ	OMER	Mon, Apr 18, 2011	5.00	5.19	4.97	5.15
384	NASDAQ	OMER	Fri, Apr 15, 2011	4.99	5.09	4.91	5.07
383	NASDAQ	OMER	Thu, Apr 14, 2011	4.96	5.02	4.91	5.01
382	NASDAQ	OMER	Wed, Apr 13, 2011	4.89	5.02	4.87	5.00
381	NASDAQ	OMER	Tue, Apr 12, 2011	4.59	4.92	4.59	4.87
380	NASDAQ	OMER	Mon, Apr 11, 2011	4.73	4.75	4.53	4.60
379	NASDAQ	OMER	Fri, Apr 8, 2011	4.75	4.78	4.68	4.71
378	NASDAQ	OMER	Thu, Apr 7, 2011	4.89	4.92	4.66	4.69
377	NASDAQ	OMER	Wed, Apr 6, 2011	4.91	5.01	4.77	4.89
376	NASDAQ	OMER	Tue, Apr 5, 2011	5.03	5.03	4.81	4.91
375	NASDAQ	OMER	Mon, Apr 4, 2011	5.10	5.20	4.60	5.04
374	NASDAQ	OMER	Fri, Apr 1, 2011	4.81	5.50	4.75	5.06
373	NASDAQ	OMER	Thu, Mar 31, 2011	7.81	8.00	7.71	8.00
372	NASDAQ	OMER	Wed, Mar 30, 2011	7.51	7.83	7.51	7.80
371	NASDAQ	OMER	Tue, Mar 29, 2011	7.39	7.55	7.28	7.44
370	NASDAQ	OMER	Mon, Mar 28, 2011	7.34	7.51	7.20	7.36
369	NASDAQ	OMER	Fri, Mar 25, 2011	6.76	7.48	6.65	7.35
368	NASDAQ	OMER	Thu, Mar 24, 2011	6.76	6.79	6.50	6.71
367	NASDAQ	OMER	Wed, Mar 23, 2011	6.15	7.20	6.15	6.69
366	NASDAQ	OMER	Tue, Mar 22, 2011	6.04	6.14	6.02	6.05
365	NASDAQ	OMER	Mon, Mar 21, 2011	6.17	6.19	5.97	6.06
364	NASDAQ	OMER	Fri, Mar 18, 2011	6.05	6.20	5.95	6.11
363	NASDAQ	OMER	Thu, Mar 17, 2011	6.15	6.26	5.93	5.98
362	NASDAQ	OMER	Wed, Mar 16, 2011	6.14	6.15	5.98	6.03
361	NASDAQ	OMER	Tue, Mar 15, 2011	6.13	6.31	5.87	6.12
360	NASDAQ	OMER	Mon, Mar 14, 2011	6.15	6.35	6.15	6.27
359	NASDAQ	OMER	Fri, Mar 11, 2011	6.40	6.40	6.15	6.21
358	NASDAQ	OMER	Thu, Mar 10, 2011	6.32	6.58	6.26	6.41
357	NASDAQ	OMER	Wed, Mar 9, 2011	6.50	6.50	6.40	6.42
356	NASDAQ	OMER	Tue, Mar 8, 2011	6.42	6.50	6.37	6.50
355	NASDAQ	OMER	Mon, Mar 7, 2011	6.56	6.61	6.36	6.42
354	NASDAQ	OMER	Fri, Mar 4, 2011	6.72	6.72	6.42	6.55
353	NASDAQ	OMER	Thu, Mar 3, 2011	6.75	6.95	6.60	6.69
352	NASDAQ	OMER	Wed, Mar 2, 2011	6.31	6.87	6.31	6.74
351	NASDAQ	OMER	Tue, Mar 1, 2011	6.50	6.50	6.13	6.30
350	NASDAQ	OMER	Mon, Feb 28, 2011	6.64	6.68	6.39	6.49
349	NASDAQ	OMER	Fri, Feb 25, 2011	6.45	6.78	6.34	6.56
348	NASDAQ	OMER	Thu, Feb 24, 2011	6.35	6.56	6.25	6.46
347	NASDAQ	OMER	Wed, Feb 23, 2011	6.52	6.52	6.29	6.37
346	NASDAQ	OMER	Tue, Feb 22, 2011	6.54	6.82	6.47	6.51
345	NASDAQ	OMER	Fri, Feb 18, 2011	6.56	6.62	6.47	6.61
344	NASDAQ	OMER	Thu, Feb 17, 2011	6.55	6.55	6.43	6.53
343	NASDAQ	OMER	Wed, Feb 16, 2011	6.75	6.75	6.50	6.52
342	NASDAQ	OMER	Tue, Feb 15, 2011	6.67	6.76	6.66	6.74
341	NASDAQ	OMER	Mon, Feb 14, 2011	6.82	6.82	6.61	6.67
340	NASDAQ	OMER	Fri, Feb 11, 2011	6.87	6.87	6.41	6.75
339	NASDAQ	OMER	Thu, Feb 10, 2011	6.81	6.95	6.74	6.88
338	NASDAQ	OMER	Wed, Feb 9, 2011	6.91	6.91	6.70	6.82
337	NASDAQ	OMER	Tue, Feb 8, 2011	7.01	7.11	6.90	6.95
336	NASDAQ	OMER	Mon, Feb 7, 2011	6.81	7.08	6.81	7.04
335	NASDAQ	OMER	Fri, Feb 4, 2011	6.55	6.94	6.55	6.78
334	NASDAQ	OMER	Thu, Feb 3, 2011	6.41	6.56	6.40	6.56
333	NASDAQ	OMER	Wed, Feb 2, 2011	6.42	6.54	6.29	6.40
332	NASDAQ	OMER	Tue, Feb 1, 2011	6.90	6.90	6.45	6.46
331	NASDAQ	OMER	Mon, Jan 31, 2011	6.14	6.29	6.01	6.26
330	NASDAQ	OMER	Fri, Jan 28, 2011	6.47	6.55	6.24	6.24
329	NASDAQ	OMER	Thu, Jan 27, 2011	7.03	7.06	6.40	6.47
328	NASDAQ	OMER	Wed, Jan 26, 2011	7.07	7.07	6.92	7.02
327	NASDAQ	OMER	Tue, Jan 25, 2011	7.08	7.10	6.95	7.03
326	NASDAQ	OMER	Mon, Jan 24, 2011	7.03	7.15	6.81	7.08
325	NASDAQ	OMER	Fri, Jan 21, 2011	7.21	7.25	7.00	7.00
324	NASDAQ	OMER	Thu, Jan 20, 2011	7.38	7.38	7.10	7.16
323	NASDAQ	OMER	Wed, Jan 19, 2011	7.63	7.63	7.34	7.38
322	NASDAQ	OMER	Tue, Jan 18, 2011	7.90	7.90	7.50	7.61
321	NASDAQ	OMER	Fri, Jan 14, 2011	7.97	8.06	7.84	7.90
320	NASDAQ	OMER	Thu, Jan 13, 2011	8.04	8.07	7.96	7.96
319	NASDAQ	OMER	Wed, Jan 12, 2011	8.08	8.10	8.00	8.01
318	NASDAQ	OMER	Tue, Jan 11, 2011	8.14	8.41	7.96	8.00
317	NASDAQ	OMER	Mon, Jan 10, 2011	8.01	8.12	8.01	8.07
316	NASDAQ	OMER	Fri, Jan 7, 2011	7.90	8.01	7.81	8.01
315	NASDAQ	OMER	Thu, Jan 6, 2011	8.29	8.35	7.78	7.81
314	NASDAQ	OMER	Wed, Jan 5, 2011	8.25	8.33	8.06	8.26
313	NASDAQ	OMER	Tue, Jan 4, 2011	8.54	8.54	8.25	8.25
312	NASDAQ	OMER	Mon, Jan 3, 2011	8.30	8.53	8.29	8.50
311	NASDAQ	OMER	Fri, Dec 31, 2010	8.37	8.39	8.24	8.24
310	NASDAQ	OMER	Thu, Dec 30, 2010	8.23	8.47	8.21	8.36
309	NASDAQ	OMER	Wed, Dec 29, 2010	8.06	8.21	7.99	8.21
308	NASDAQ	OMER	Tue, Dec 28, 2010	7.97	8.06	7.91	8.02
307	NASDAQ	OMER	Mon, Dec 27, 2010	7.89	8.08	7.87	7.99
306	NASDAQ	OMER	Thu, Dec 23, 2010	7.84	7.94	7.83	7.89
305	NASDAQ	OMER	Wed, Dec 22, 2010	7.96	7.96	7.73	7.86
304	NASDAQ	OMER	Tue, Dec 21, 2010	8.06	8.06	7.90	7.94
303	NASDAQ	OMER	Mon, Dec 20, 2010	8.08	8.10	7.87	8.00
302	NASDAQ	OMER	Fri, Dec 17, 2010	7.98	8.06	7.65	8.00
301	NASDAQ	OMER	Thu, Dec 16, 2010	8.00	8.05	7.83	8.00
300	NASDAQ	OMER	Wed, Dec 15, 2010	8.01	8.05	8.00	8.03
299	NASDAQ	OMER	Tue, Dec 14, 2010	8.00	8.01	7.87	8.00
298	NASDAQ	OMER	Mon, Dec 13, 2010	8.07	8.07	7.87	7.96
297	NASDAQ	OMER	Fri, Dec 10, 2010	8.20	8.20	8.00	8.00
296	NASDAQ	OMER	Thu, Dec 9, 2010	8.29	8.29	8.06	8.17
295	NASDAQ	OMER	Wed, Dec 8, 2010	8.16	8.28	8.11	8.23
294	NASDAQ	OMER	Tue, Dec 7, 2010	8.21	8.21	8.01	8.12
293	NASDAQ	OMER	Mon, Dec 6, 2010	8.14	8.19	7.94	8.10
292	NASDAQ	OMER	Fri, Dec 3, 2010	8.13	8.22	8.05	8.18
291	NASDAQ	OMER	Thu, Dec 2, 2010	8.30	8.33	8.15	8.19
290	NASDAQ	OMER	Wed, Dec 1, 2010	8.29	8.37	8.15	8.28
289	NASDAQ	OMER	Tue, Nov 30, 2010	8.25	8.34	8.08	8.11
288	NASDAQ	OMER	Mon, Nov 29, 2010	8.34	8.38	8.25	8.30
287	NASDAQ	OMER	Fri, Nov 26, 2010	8.24	8.34	8.24	8.31
286	NASDAQ	OMER	Wed, Nov 24, 2010	8.30	8.34	8.23	8.32
285	NASDAQ	OMER	Tue, Nov 23, 2010	8.21	8.30	8.20	8.22
284	NASDAQ	OMER	Mon, Nov 22, 2010	8.29	8.30	8.16	8.30
283	NASDAQ	OMER	Fri, Nov 19, 2010	8.24	8.31	8.19	8.29
282	NASDAQ	OMER	Thu, Nov 18, 2010	8.20	8.29	8.11	8.23
281	NASDAQ	OMER	Wed, Nov 17, 2010	8.13	8.30	8.02	8.07
280	NASDAQ	OMER	Tue, Nov 16, 2010	7.99	8.20	7.95	8.08
279	NASDAQ	OMER	Mon, Nov 15, 2010	7.95	8.38	7.76	8.04
278	NASDAQ	OMER	Fri, Nov 12, 2010	8.19	8.35	8.15	8.17
277	NASDAQ	OMER	Thu, Nov 11, 2010	7.90	8.32	7.90	8.26
276	NASDAQ	OMER	Wed, Nov 10, 2010	8.06	8.14	7.88	8.00
275	NASDAQ	OMER	Tue, Nov 9, 2010	8.10	8.22	7.81	8.03
274	NASDAQ	OMER	Mon, Nov 8, 2010	7.69	8.05	7.60	8.02
273	NASDAQ	OMER	Fri, Nov 5, 2010	8.18	8.20	7.63	7.76
272	NASDAQ	OMER	Thu, Nov 4, 2010	8.14	8.16	7.99	8.15
271	NASDAQ	OMER	Wed, Nov 3, 2010	8.07	8.18	7.86	8.02
270	NASDAQ	OMER	Tue, Nov 2, 2010	8.09	8.18	7.95	8.00
269	NASDAQ	OMER	Mon, Nov 1, 2010	8.09	8.09	7.84	8.00
268	NASDAQ	OMER	Fri, Oct 29, 2010	8.00	8.11	7.96	8.02
267	NASDAQ	OMER	Thu, Oct 28, 2010	8.07	8.07	7.81	7.93
266	NASDAQ	OMER	Wed, Oct 27, 2010	8.42	8.42	7.89	7.98
265	NASDAQ	OMER	Tue, Oct 26, 2010	8.15	8.50	7.98	8.00
264	NASDAQ	OMER	Mon, Oct 25, 2010	7.50	8.28	7.50	8.23
263	NASDAQ	OMER	Fri, Oct 22, 2010	7.18	7.39	7.18	7.33
262	NASDAQ	OMER	Thu, Oct 21, 2010	7.60	7.60	7.21	7.47
261	NASDAQ	OMER	Wed, Oct 20, 2010	7.51	7.60	7.43	7.59
260	NASDAQ	OMER	Tue, Oct 19, 2010	7.50	7.65	7.37	7.43
259	NASDAQ	OMER	Mon, Oct 18, 2010	7.43	7.65	7.38	7.64
258	NASDAQ	OMER	Fri, Oct 15, 2010	7.42	7.47	7.27	7.39
257	NASDAQ	OMER	Thu, Oct 14, 2010	7.41	7.48	7.26	7.37
256	NASDAQ	OMER	Wed, Oct 13, 2010	7.27	7.50	7.14	7.40
255	NASDAQ	OMER	Tue, Oct 12, 2010	7.21	7.27	7.15	7.25
254	NASDAQ	OMER	Mon, Oct 11, 2010	7.40	7.40	7.15	7.26
253	NASDAQ	OMER	Fri, Oct 8, 2010	7.06	7.31	7.01	7.30
252	NASDAQ	OMER	Thu, Oct 7, 2010	7.34	7.37	7.06	7.08
251	NASDAQ	OMER	Wed, Oct 6, 2010	7.35	7.37	7.21	7.26
250	NASDAQ	OMER	Tue, Oct 5, 2010	7.00	7.35	6.82	7.32
249	NASDAQ	OMER	Mon, Oct 4, 2010	7.20	7.22	6.71	6.90
248	NASDAQ	OMER	Fri, Oct 1, 2010	7.36	7.36	7.17	7.26
247	NASDAQ	OMER	Thu, Sep 30, 2010	7.39	7.39	7.20	7.29
246	NASDAQ	OMER	Wed, Sep 29, 2010	7.47	7.50	7.29	7.35
245	NASDAQ	OMER	Tue, Sep 28, 2010	7.30	7.49	7.14	7.49
244	NASDAQ	OMER	Mon, Sep 27, 2010	7.42	7.42	7.22	7.25
243	NASDAQ	OMER	Fri, Sep 24, 2010	7.21	7.47	7.15	7.47
242	NASDAQ	OMER	Thu, Sep 23, 2010	7.16	7.49	7.11	7.13
241	NASDAQ	OMER	Wed, Sep 22, 2010	7.56	7.75	7.03	7.23
240	NASDAQ	OMER	Tue, Sep 21, 2010	7.74	7.75	7.44	7.60
239	NASDAQ	OMER	Mon, Sep 20, 2010	7.32	7.85	7.19	7.72
238	NASDAQ	OMER	Fri, Sep 17, 2010	7.12	7.48	7.01	7.32
237	NASDAQ	OMER	Thu, Sep 16, 2010	7.06	7.27	6.90	7.03
236	NASDAQ	OMER	Wed, Sep 15, 2010	6.95	7.17	6.81	6.92
235	NASDAQ	OMER	Tue, Sep 14, 2010	7.18	7.32	6.90	6.95
234	NASDAQ	OMER	Mon, Sep 13, 2010	6.80	7.25	6.80	7.24
233	NASDAQ	OMER	Fri, Sep 10, 2010	6.35	6.75	6.27	6.73
232	NASDAQ	OMER	Thu, Sep 9, 2010	6.35	6.37	6.25	6.30
231	NASDAQ	OMER	Wed, Sep 8, 2010	6.16	6.39	6.08	6.28
230	NASDAQ	OMER	Tue, Sep 7, 2010	6.23	6.41	6.12	6.12
229	NASDAQ	OMER	Fri, Sep 3, 2010	6.28	6.45	5.95	6.24
228	NASDAQ	OMER	Thu, Sep 2, 2010	6.27	6.55	6.10	6.22
227	NASDAQ	OMER	Wed, Sep 1, 2010	6.19	6.29	6.10	6.27
226	NASDAQ	OMER	Tue, Aug 31, 2010	6.14	6.27	5.86	6.06
225	NASDAQ	OMER	Mon, Aug 30, 2010	6.50	6.50	6.12	6.16
224	NASDAQ	OMER	Fri, Aug 27, 2010	6.04	6.63	5.96	6.55
223	NASDAQ	OMER	Thu, Aug 26, 2010	6.09	6.21	5.95	5.95
222	NASDAQ	OMER	Wed, Aug 25, 2010	5.84	6.13	5.78	6.09
221	NASDAQ	OMER	Tue, Aug 24, 2010	6.00	6.00	5.85	5.85
220	NASDAQ	OMER	Mon, Aug 23, 2010	6.14	6.33	5.92	6.04
219	NASDAQ	OMER	Fri, Aug 20, 2010	6.25	6.51	6.00	6.08
218	NASDAQ	OMER	Thu, Aug 19, 2010	6.47	6.51	6.25	6.25
217	NASDAQ	OMER	Wed, Aug 18, 2010	6.61	6.61	6.46	6.53
216	NASDAQ	OMER	Tue, Aug 17, 2010	6.49	6.80	6.49	6.64
215	NASDAQ	OMER	Mon, Aug 16, 2010	6.31	6.47	6.31	6.40
214	NASDAQ	OMER	Fri, Aug 13, 2010	6.41	7.04	6.30	6.32
213	NASDAQ	OMER	Thu, Aug 12, 2010	6.28	6.75	6.28	6.44
212	NASDAQ	OMER	Wed, Aug 11, 2010	6.92	7.06	6.29	6.36
211	NASDAQ	OMER	Tue, Aug 10, 2010	7.18	7.27	6.98	6.99
210	NASDAQ	OMER	Mon, Aug 9, 2010	7.22	7.30	6.99	7.25
209	NASDAQ	OMER	Fri, Aug 6, 2010	7.17	7.25	7.00	7.16
208	NASDAQ	OMER	Thu, Aug 5, 2010	7.24	7.31	7.24	7.24
207	NASDAQ	OMER	Wed, Aug 4, 2010	7.25	7.44	7.24	7.29
206	NASDAQ	OMER	Tue, Aug 3, 2010	7.14	7.39	7.14	7.20
205	NASDAQ	OMER	Mon, Aug 2, 2010	7.35	7.35	7.08	7.19
204	NASDAQ	OMER	Fri, Jul 30, 2010	7.24	7.43	7.12	7.25
203	NASDAQ	OMER	Thu, Jul 29, 2010	7.66	7.66	7.05	7.37
202	NASDAQ	OMER	Wed, Jul 28, 2010	7.50	7.58	7.25	7.38
201	NASDAQ	OMER	Tue, Jul 27, 2010	7.58	7.58	7.33	7.50
200	NASDAQ	OMER	Mon, Jul 26, 2010	7.65	7.65	7.23	7.50
199	NASDAQ	OMER	Fri, Jul 23, 2010	7.45	7.67	7.33	7.50
198	NASDAQ	OMER	Thu, Jul 22, 2010	7.44	7.63	7.20	7.50
197	NASDAQ	OMER	Wed, Jul 21, 2010	8.13	8.13	7.29	7.39
196	NASDAQ	OMER	Tue, Jul 20, 2010	8.12	8.28	8.01	8.13
195	NASDAQ	OMER	Mon, Jul 19, 2010	8.31	8.31	7.90	8.18
194	NASDAQ	OMER	Fri, Jul 16, 2010	8.70	8.74	8.07	8.18
193	NASDAQ	OMER	Thu, Jul 15, 2010	8.75	8.99	8.50	8.72
192	NASDAQ	OMER	Wed, Jul 14, 2010	8.71	8.80	8.50	8.69
191	NASDAQ	OMER	Tue, Jul 13, 2010	8.01	8.92	7.89	8.77
190	NASDAQ	OMER	Mon, Jul 12, 2010	7.60	8.05	7.55	7.89
189	NASDAQ	OMER	Fri, Jul 9, 2010	7.99	7.99	7.66	7.91
188	NASDAQ	OMER	Thu, Jul 8, 2010	7.99	7.99	7.18	7.91
187	NASDAQ	OMER	Wed, Jul 7, 2010	7.14	7.58	7.14	7.56
186	NASDAQ	OMER	Tue, Jul 6, 2010	7.24	7.33	7.05	7.22
185	NASDAQ	OMER	Fri, Jul 2, 2010	7.30	7.30	7.09	7.15
184	NASDAQ	OMER	Thu, Jul 1, 2010	7.46	7.46	7.22	7.22
183	NASDAQ	OMER	Wed, Jun 30, 2010	7.58	7.59	7.31	7.42
182	NASDAQ	OMER	Tue, Jun 29, 2010	7.63	7.80	7.12	7.57
181	NASDAQ	OMER	Mon, Jun 28, 2010	7.23	7.67	7.23	7.64
180	NASDAQ	OMER	Fri, Jun 25, 2010	6.63	7.73	6.35	7.72
179	NASDAQ	OMER	Thu, Jun 24, 2010	6.45	6.65	6.38	6.62
178	NASDAQ	OMER	Wed, Jun 23, 2010	6.19	6.38	6.10	6.38
177	NASDAQ	OMER	Tue, Jun 22, 2010	6.02	6.20	6.02	6.18
176	NASDAQ	OMER	Mon, Jun 21, 2010	6.10	6.10	5.89	6.06
175	NASDAQ	OMER	Fri, Jun 18, 2010	5.87	6.10	5.82	6.08
174	NASDAQ	OMER	Thu, Jun 17, 2010	5.77	5.89	5.77	5.83
173	NASDAQ	OMER	Wed, Jun 16, 2010	5.96	5.96	5.80	5.87
172	NASDAQ	OMER	Tue, Jun 15, 2010	5.98	6.00	5.67	6.00
171	NASDAQ	OMER	Mon, Jun 14, 2010	5.60	5.98	5.32	5.87
170	NASDAQ	OMER	Fri, Jun 11, 2010	5.58	5.59	5.47	5.56
169	NASDAQ	OMER	Thu, Jun 10, 2010	5.52	5.54	5.40	5.54
168	NASDAQ	OMER	Wed, Jun 9, 2010	5.55	5.56	5.40	5.44
167	NASDAQ	OMER	Tue, Jun 8, 2010	5.42	5.54	5.40	5.49
166	NASDAQ	OMER	Mon, Jun 7, 2010	5.49	5.52	5.40	5.44
165	NASDAQ	OMER	Fri, Jun 4, 2010	5.41	5.58	5.32	5.35
164	NASDAQ	OMER	Thu, Jun 3, 2010	5.44	5.67	5.31	5.62
163	NASDAQ	OMER	Wed, Jun 2, 2010	5.64	5.64	5.34	5.46
162	NASDAQ	OMER	Tue, Jun 1, 2010	5.84	5.84	5.52	5.52
161	NASDAQ	OMER	Fri, May 28, 2010	5.89	5.94	5.46	5.92
160	NASDAQ	OMER	Thu, May 27, 2010	5.48	5.93	5.48	5.91
159	NASDAQ	OMER	Wed, May 26, 2010	5.59	5.59	5.37	5.37
158	NASDAQ	OMER	Tue, May 25, 2010	5.23	5.78	5.02	5.57
157	NASDAQ	OMER	Mon, May 24, 2010	5.29	5.36	5.10	5.24
156	NASDAQ	OMER	Fri, May 21, 2010	5.43	5.54	5.25	5.30
155	NASDAQ	OMER	Thu, May 20, 2010	5.50	5.52	5.43	5.46
154	NASDAQ	OMER	Wed, May 19, 2010	5.50	5.62	5.50	5.50
153	NASDAQ	OMER	Tue, May 18, 2010	5.91	5.92	5.50	5.50
152	NASDAQ	OMER	Mon, May 17, 2010	6.04	6.04	5.80	5.81
151	NASDAQ	OMER	Fri, May 14, 2010	6.04	6.15	5.91	5.98
150	NASDAQ	OMER	Thu, May 13, 2010	6.13	6.13	6.05	6.10
149	NASDAQ	OMER	Wed, May 12, 2010	6.30	6.30	5.98	6.12
148	NASDAQ	OMER	Tue, May 11, 2010	6.20	6.30	6.20	6.30
147	NASDAQ	OMER	Mon, May 10, 2010	5.97	6.28	5.90	6.28
146	NASDAQ	OMER	Fri, May 7, 2010	5.94	6.00	5.76	5.78
145	NASDAQ	OMER	Thu, May 6, 2010	5.98	6.15	5.95	5.97
144	NASDAQ	OMER	Wed, May 5, 2010	6.16	6.28	5.81	6.02
143	NASDAQ	OMER	Tue, May 4, 2010	6.17	6.17	6.08	6.13
142	NASDAQ	OMER	Mon, May 3, 2010	5.91	6.10	5.82	6.10
141	NASDAQ	OMER	Fri, Apr 30, 2010	6.16	6.20	5.77	5.90
140	NASDAQ	OMER	Thu, Apr 29, 2010	5.95	6.28	5.85	6.15
139	NASDAQ	OMER	Wed, Apr 28, 2010	5.74	5.96	5.70	5.84
138	NASDAQ	OMER	Tue, Apr 27, 2010	5.93	5.95	5.67	5.67
137	NASDAQ	OMER	Mon, Apr 26, 2010	5.97	6.08	5.84	5.93
136	NASDAQ	OMER	Fri, Apr 23, 2010	5.88	6.07	5.83	6.01
135	NASDAQ	OMER	Thu, Apr 22, 2010	5.92	5.92	5.76	5.91
134	NASDAQ	OMER	Wed, Apr 21, 2010	5.89	5.95	5.89	5.95
133	NASDAQ	OMER	Tue, Apr 20, 2010	6.00	6.05	5.80	5.88
132	NASDAQ	OMER	Mon, Apr 19, 2010	5.89	5.94	5.80	5.83
131	NASDAQ	OMER	Fri, Apr 16, 2010	6.09	6.09	5.86	5.88
130	NASDAQ	OMER	Thu, Apr 15, 2010	6.01	6.08	5.85	6.08
129	NASDAQ	OMER	Wed, Apr 14, 2010	6.24	6.26	6.02	6.09
128	NASDAQ	OMER	Tue, Apr 13, 2010	6.29	6.30	6.11	6.28
127	NASDAQ	OMER	Mon, Apr 12, 2010	6.27	6.30	6.13	6.25
126	NASDAQ	OMER	Fri, Apr 9, 2010	6.21	6.37	6.11	6.31
125	NASDAQ	OMER	Thu, Apr 8, 2010	6.35	6.40	6.26	6.36
124	NASDAQ	OMER	Wed, Apr 7, 2010	6.16	6.40	6.03	6.31
123	NASDAQ	OMER	Tue, Apr 6, 2010	6.16	6.22	6.10	6.17
122	NASDAQ	OMER	Mon, Apr 5, 2010	6.41	6.50	6.16	6.19
121	NASDAQ	OMER	Thu, Apr 1, 2010	6.81	6.94	6.26	6.53
120	NASDAQ	OMER	Wed, Mar 31, 2010	6.59	7.70	6.40	7.04
119	NASDAQ	OMER	Tue, Mar 30, 2010	6.00	6.32	5.90	6.03
118	NASDAQ	OMER	Mon, Mar 29, 2010	6.02	6.06	5.82	6.05
117	NASDAQ	OMER	Fri, Mar 26, 2010	5.98	6.18	5.90	5.98
116	NASDAQ	OMER	Thu, Mar 25, 2010	6.01	6.09	5.93	5.99
115	NASDAQ	OMER	Wed, Mar 24, 2010	6.10	6.11	5.98	5.99
114	NASDAQ	OMER	Tue, Mar 23, 2010	6.10	6.10	5.87	6.08
113	NASDAQ	OMER	Mon, Mar 22, 2010	6.24	6.29	5.76	6.08
112	NASDAQ	OMER	Fri, Mar 19, 2010	6.41	6.41	6.20	6.27
111	NASDAQ	OMER	Thu, Mar 18, 2010	6.28	6.44	6.24	6.36
110	NASDAQ	OMER	Wed, Mar 17, 2010	6.50	6.50	6.04	6.21
109	NASDAQ	OMER	Tue, Mar 16, 2010	6.38	6.38	6.24	6.30
108	NASDAQ	OMER	Mon, Mar 15, 2010	6.23	6.40	6.22	6.34
107	NASDAQ	OMER	Fri, Mar 12, 2010	6.48	6.48	6.22	6.32
106	NASDAQ	OMER	Thu, Mar 11, 2010	6.28	6.37	6.19	6.28
105	NASDAQ	OMER	Wed, Mar 10, 2010	6.27	6.31	6.17	6.30
104	NASDAQ	OMER	Tue, Mar 9, 2010	6.12	6.36	6.12	6.30
103	NASDAQ	OMER	Mon, Mar 8, 2010	6.03	6.49	6.03	6.34
102	NASDAQ	OMER	Fri, Mar 5, 2010	5.97	6.83	5.97	6.36
101	NASDAQ	OMER	Thu, Mar 4, 2010	6.03	6.06	5.96	5.98
100	NASDAQ	OMER	Wed, Mar 3, 2010	6.03	6.13	5.99	6.03
99	NASDAQ	OMER	Tue, Mar 2, 2010	6.00	6.03	5.86	6.00
98	NASDAQ	OMER	Mon, Mar 1, 2010	5.62	5.99	5.55	5.98
97	NASDAQ	OMER	Fri, Feb 26, 2010	5.52	5.61	5.52	5.61
96	NASDAQ	OMER	Thu, Feb 25, 2010	5.51	5.59	5.50	5.59
95	NASDAQ	OMER	Wed, Feb 24, 2010	5.68	5.68	5.57	5.59
94	NASDAQ	OMER	Tue, Feb 23, 2010	5.51	5.74	5.45	5.68
93	NASDAQ	OMER	Mon, Feb 22, 2010	5.55	5.70	5.50	5.50
92	NASDAQ	OMER	Fri, Feb 19, 2010	5.60	5.81	5.50	5.64
91	NASDAQ	OMER	Thu, Feb 18, 2010	5.64	5.66	5.51	5.59
90	NASDAQ	OMER	Wed, Feb 17, 2010	5.82	5.82	5.56	5.78
89	NASDAQ	OMER	Tue, Feb 16, 2010	5.79	5.93	5.60	5.78
88	NASDAQ	OMER	Fri, Feb 12, 2010	5.60	5.82	5.50	5.79
87	NASDAQ	OMER	Thu, Feb 11, 2010	5.65	6.13	5.55	5.60
86	NASDAQ	OMER	Wed, Feb 10, 2010	5.66	5.75	5.60	5.73
85	NASDAQ	OMER	Tue, Feb 9, 2010	5.86	5.86	5.65	5.69
84	NASDAQ	OMER	Mon, Feb 8, 2010	5.83	5.83	5.80	5.82
83	NASDAQ	OMER	Fri, Feb 5, 2010	5.81	5.98	5.75	5.87
82	NASDAQ	OMER	Thu, Feb 4, 2010	6.02	6.02	5.82	5.85
81	NASDAQ	OMER	Wed, Feb 3, 2010	6.06	6.38	6.05	6.05
80	NASDAQ	OMER	Tue, Feb 2, 2010	6.02	6.30	5.87	6.09
79	NASDAQ	OMER	Mon, Feb 1, 2010	6.43	6.43	5.97	6.06
78	NASDAQ	OMER	Fri, Jan 29, 2010	5.71	6.47	5.71	6.38
77	NASDAQ	OMER	Thu, Jan 28, 2010	5.94	5.94	5.66	5.69
76	NASDAQ	OMER	Wed, Jan 27, 2010	6.00	6.01	5.88	5.95
75	NASDAQ	OMER	Tue, Jan 26, 2010	6.30	6.56	6.06	6.07
74	NASDAQ	OMER	Mon, Jan 25, 2010	6.50	6.52	6.30	6.32
73	NASDAQ	OMER	Fri, Jan 22, 2010	6.55	6.61	6.35	6.39
72	NASDAQ	OMER	Thu, Jan 21, 2010	6.70	6.74	6.55	6.55
71	NASDAQ	OMER	Wed, Jan 20, 2010	6.80	6.80	6.61	6.73
70	NASDAQ	OMER	Tue, Jan 19, 2010	6.73	6.98	6.68	6.88
69	NASDAQ	OMER	Fri, Jan 15, 2010	6.73	6.75	6.66	6.69
68	NASDAQ	OMER	Thu, Jan 14, 2010	6.71	6.75	6.63	6.70
67	NASDAQ	OMER	Wed, Jan 13, 2010	6.65	6.75	6.65	6.67
66	NASDAQ	OMER	Tue, Jan 12, 2010	6.79	6.83	6.55	6.63
65	NASDAQ	OMER	Mon, Jan 11, 2010	6.80	6.82	6.75	6.78
64	NASDAQ	OMER	Fri, Jan 8, 2010	6.91	6.91	6.76	6.83
63	NASDAQ	OMER	Thu, Jan 7, 2010	6.97	6.97	6.75	6.78
62	NASDAQ	OMER	Wed, Jan 6, 2010	6.93	7.26	6.80	6.85
61	NASDAQ	OMER	Tue, Jan 5, 2010	7.25	7.25	6.90	6.96
60	NASDAQ	OMER	Mon, Jan 4, 2010	7.44	7.45	7.10	7.29
59	NASDAQ	OMER	Thu, Dec 31, 2009	7.46	7.46	7.01	7.02
58	NASDAQ	OMER	Wed, Dec 30, 2009	7.45	7.47	7.09	7.33
57	NASDAQ	OMER	Tue, Dec 29, 2009	7.26	7.50	7.21	7.32
56	NASDAQ	OMER	Mon, Dec 28, 2009	7.26	7.50	7.12	7.22
55	NASDAQ	OMER	Thu, Dec 24, 2009	7.27	7.50	7.20	7.20
54	NASDAQ	OMER	Wed, Dec 23, 2009	7.59	7.59	7.10	7.23
53	NASDAQ	OMER	Tue, Dec 22, 2009	7.71	7.75	7.52	7.52
52	NASDAQ	OMER	Mon, Dec 21, 2009	7.53	7.82	7.50	7.70
51	NASDAQ	OMER	Fri, Dec 18, 2009	7.50	8.03	7.26	7.53
50	NASDAQ	OMER	Thu, Dec 17, 2009	7.33	7.80	7.23	7.50
49	NASDAQ	OMER	Wed, Dec 16, 2009	7.52	7.92	7.09	7.48
48	NASDAQ	OMER	Tue, Dec 15, 2009	7.08	7.71	6.92	7.56
47	NASDAQ	OMER	Mon, Dec 14, 2009	6.77	7.29	6.77	7.29
46	NASDAQ	OMER	Fri, Dec 11, 2009	7.00	7.10	6.76	7.10
45	NASDAQ	OMER	Thu, Dec 10, 2009	6.75	7.21	6.71	7.09
44	NASDAQ	OMER	Wed, Dec 9, 2009	6.92	7.10	6.72	7.01
43	NASDAQ	OMER	Tue, Dec 8, 2009	7.16	7.19	6.91	7.01
42	NASDAQ	OMER	Mon, Dec 7, 2009	7.19	7.19	7.09	7.16
41	NASDAQ	OMER	Fri, Dec 4, 2009	7.10	7.14	7.00	7.07
40	NASDAQ	OMER	Thu, Dec 3, 2009	7.00	7.09	6.91	7.01
39	NASDAQ	OMER	Wed, Dec 2, 2009	6.75	7.00	6.75	6.93
38	NASDAQ	OMER	Tue, Dec 1, 2009	7.02	7.03	6.58	6.92
37	NASDAQ	OMER	Mon, Nov 30, 2009	6.63	6.91	6.55	6.81
36	NASDAQ	OMER	Fri, Nov 27, 2009	6.87	7.09	6.30	6.63
35	NASDAQ	OMER	Wed, Nov 25, 2009	7.21	7.24	6.54	7.12
34	NASDAQ	OMER	Tue, Nov 24, 2009	7.06	7.25	6.84	7.15
33	NASDAQ	OMER	Mon, Nov 23, 2009	7.60	7.60	6.94	7.05
32	NASDAQ	OMER	Fri, Nov 20, 2009	7.84	7.84	7.15	7.50
31	NASDAQ	OMER	Thu, Nov 19, 2009	7.68	7.70	7.30	7.70
30	NASDAQ	OMER	Wed, Nov 18, 2009	7.43	7.84	7.30	7.70
29	NASDAQ	OMER	Tue, Nov 17, 2009	6.98	7.63	6.87	7.33
28	NASDAQ	OMER	Mon, Nov 16, 2009	6.88	6.89	6.46	6.86
27	NASDAQ	OMER	Fri, Nov 13, 2009	6.01	6.85	6.01	6.71
26	NASDAQ	OMER	Thu, Nov 12, 2009	6.50	6.50	6.00	6.06
25	NASDAQ	OMER	Wed, Nov 11, 2009	6.52	6.52	6.25	6.44
24	NASDAQ	OMER	Tue, Nov 10, 2009	6.35	6.57	6.34	6.44
23	NASDAQ	OMER	Mon, Nov 9, 2009	6.88	6.88	6.57	6.70
22	NASDAQ	OMER	Fri, Nov 6, 2009	6.33	6.85	6.33	6.85
21	NASDAQ	OMER	Thu, Nov 5, 2009	6.61	6.73	6.52	6.70
20	NASDAQ	OMER	Wed, Nov 4, 2009	6.62	6.62	6.30	6.50
19	NASDAQ	OMER	Tue, Nov 3, 2009	5.82	6.62	5.82	6.51
18	NASDAQ	OMER	Mon, Nov 2, 2009	5.38	5.79	5.30	5.79
17	NASDAQ	OMER	Fri, Oct 30, 2009	5.75	5.75	5.27	5.40
16	NASDAQ	OMER	Thu, Oct 29, 2009	5.96	5.96	5.46	5.58
15	NASDAQ	OMER	Wed, Oct 28, 2009	6.00	6.00	5.63	5.71
14	NASDAQ	OMER	Tue, Oct 27, 2009	6.44	6.44	5.79	6.01
13	NASDAQ	OMER	Mon, Oct 26, 2009	6.52	6.90	6.42	6.45
12	NASDAQ	OMER	Fri, Oct 23, 2009	7.03	7.03	6.56	6.58
11	NASDAQ	OMER	Thu, Oct 22, 2009	7.04	7.05	6.91	6.93
10	NASDAQ	OMER	Wed, Oct 21, 2009	6.85	7.09	6.80	6.91
9	NASDAQ	OMER	Tue, Oct 20, 2009	7.06	7.19	6.82	6.82
8	NASDAQ	OMER	Mon, Oct 19, 2009	6.81	7.25	6.80	7.00
7	NASDAQ	OMER	Fri, Oct 16, 2009	7.23	7.23	6.88	6.88
6	NASDAQ	OMER	Thu, Oct 15, 2009	7.45	7.45	6.81	7.03
5	NASDAQ	OMER	Wed, Oct 14, 2009	7.50	7.68	7.16	7.44
4	NASDAQ	OMER	Tue, Oct 13, 2009	8.50	8.60	7.29	7.47
3	NASDAQ	OMER	Mon, Oct 12, 2009	8.41	8.76	8.25	8.41
2	NASDAQ	OMER	Fri, Oct 9, 2009	8.77	8.77	8.25	8.46
1	NASDAQ	OMER	Thu, Oct 8, 2009	8.80	9.49	8.13	8.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Omeros Corp NASDAQ:OMER 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