OneMain Holdings Inc NYSE:OMF Historical Prices

Below are the 2549 trading days of historical prices for OMF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2549	NYSE	OMF	Fri, Mar 1, 2024	47.31	48.74	46.99	48.71
2548	NYSE	OMF	Thu, Feb 29, 2024	47.31	47.71	46.83	47.23
2547	NYSE	OMF	Wed, Feb 28, 2024	46.36	46.96	46.36	46.88
2546	NYSE	OMF	Tue, Feb 27, 2024	46.43	46.76	46.31	46.60
2545	NYSE	OMF	Mon, Feb 26, 2024	46.42	46.97	46.06	46.14
2544	NYSE	OMF	Fri, Feb 23, 2024	46.55	47.39	46.46	46.47
2543	NYSE	OMF	Thu, Feb 22, 2024	46.44	46.80	46.08	46.50
2542	NYSE	OMF	Wed, Feb 21, 2024	47.05	47.45	46.24	46.33
2541	NYSE	OMF	Tue, Feb 20, 2024	46.02	47.34	45.90	47.23
2540	NYSE	OMF	Fri, Feb 16, 2024	46.23	47.47	46.00	46.53
2539	NYSE	OMF	Thu, Feb 15, 2024	46.99	47.69	46.80	46.65
2538	NYSE	OMF	Wed, Feb 14, 2024	46.13	46.83	45.36	46.64
2537	NYSE	OMF	Tue, Feb 13, 2024	45.42	45.97	45.09	45.58
2536	NYSE	OMF	Mon, Feb 12, 2024	44.95	46.61	44.95	46.46
2535	NYSE	OMF	Fri, Feb 9, 2024	44.41	45.12	44.23	44.78
2534	NYSE	OMF	Thu, Feb 8, 2024	44.26	44.76	43.02	43.91
2533	NYSE	OMF	Wed, Feb 7, 2024	46.86	47.32	44.27	44.87
2532	NYSE	OMF	Tue, Feb 6, 2024	47.05	47.75	46.93	47.44
2531	NYSE	OMF	Mon, Feb 5, 2024	47.09	47.82	46.69	47.26
2530	NYSE	OMF	Fri, Feb 2, 2024	47.37	47.83	47.14	47.53
2529	NYSE	OMF	Thu, Feb 1, 2024	47.80	48.23	46.60	47.87
2528	NYSE	OMF	Wed, Jan 31, 2024	48.63	49.22	47.59	47.60
2527	NYSE	OMF	Tue, Jan 30, 2024	48.79	48.99	48.61	48.93
2526	NYSE	OMF	Mon, Jan 29, 2024	48.49	48.88	48.25	48.78
2525	NYSE	OMF	Fri, Jan 26, 2024	47.71	48.66	47.71	48.47
2524	NYSE	OMF	Thu, Jan 25, 2024	47.00	47.57	46.79	47.52
2523	NYSE	OMF	Wed, Jan 24, 2024	46.99	47.26	46.50	46.68
2522	NYSE	OMF	Tue, Jan 23, 2024	46.43	46.67	46.01	46.57
2521	NYSE	OMF	Mon, Jan 22, 2024	45.50	46.74	45.50	46.25
2520	NYSE	OMF	Fri, Jan 19, 2024	44.65	45.27	43.92	45.07
2519	NYSE	OMF	Thu, Jan 18, 2024	45.37	45.37	43.67	44.32
2518	NYSE	OMF	Wed, Jan 17, 2024	46.35	46.72	44.94	45.37
2517	NYSE	OMF	Tue, Jan 16, 2024	47.84	47.97	46.99	47.27
2516	NYSE	OMF	Fri, Jan 12, 2024	50.00	50.02	48.10	48.19
2515	NYSE	OMF	Thu, Jan 11, 2024	49.60	49.83	49.06	49.75
2514	NYSE	OMF	Wed, Jan 10, 2024	49.73	49.96	49.34	49.86
2513	NYSE	OMF	Tue, Jan 9, 2024	48.61	49.22	48.48	49.22
2512	NYSE	OMF	Mon, Jan 8, 2024	49.18	49.61	48.85	49.30
2511	NYSE	OMF	Fri, Jan 5, 2024	47.82	49.37	47.30	48.95
2510	NYSE	OMF	Thu, Jan 4, 2024	48.34	48.69	47.93	47.98
2509	NYSE	OMF	Wed, Jan 3, 2024	48.79	48.90	47.86	48.28
2508	NYSE	OMF	Tue, Jan 2, 2024	48.70	49.78	48.51	49.40
2507	NYSE	OMF	Fri, Dec 29, 2023	49.58	49.89	49.08	49.20
2506	NYSE	OMF	Thu, Dec 28, 2023	49.45	49.89	49.31	49.85
2505	NYSE	OMF	Wed, Dec 27, 2023	49.45	49.77	49.23	49.70
2504	NYSE	OMF	Tue, Dec 26, 2023	48.93	49.82	48.69	49.45
2503	NYSE	OMF	Fri, Dec 22, 2023	49.61	49.81	48.74	49.02
2502	NYSE	OMF	Thu, Dec 21, 2023	49.13	49.40	48.66	49.39
2501	NYSE	OMF	Wed, Dec 20, 2023	49.22	49.76	48.59	48.61
2500	NYSE	OMF	Tue, Dec 19, 2023	48.85	49.71	48.64	49.31
2499	NYSE	OMF	Mon, Dec 18, 2023	48.57	49.06	48.35	48.70
2498	NYSE	OMF	Fri, Dec 15, 2023	48.24	48.65	47.76	48.45
2497	NYSE	OMF	Thu, Dec 14, 2023	47.58	48.86	47.34	48.24
2496	NYSE	OMF	Wed, Dec 13, 2023	44.77	46.91	44.64	46.60
2495	NYSE	OMF	Tue, Dec 12, 2023	44.16	45.28	43.93	44.84
2494	NYSE	OMF	Mon, Dec 11, 2023	45.21	45.41	44.30	44.31
2493	NYSE	OMF	Fri, Dec 8, 2023	44.73	45.30	44.65	45.23
2492	NYSE	OMF	Thu, Dec 7, 2023	43.75	44.98	43.71	44.97
2491	NYSE	OMF	Wed, Dec 6, 2023	43.65	44.36	43.26	43.47
2490	NYSE	OMF	Tue, Dec 5, 2023	42.95	43.53	42.87	43.19
2489	NYSE	OMF	Mon, Dec 4, 2023	43.17	43.86	43.01	43.38
2488	NYSE	OMF	Fri, Dec 1, 2023	42.30	43.62	42.12	43.33
2487	NYSE	OMF	Thu, Nov 30, 2023	42.53	42.73	41.98	42.30
2486	NYSE	OMF	Wed, Nov 29, 2023	41.20	42.40	41.13	42.23
2485	NYSE	OMF	Tue, Nov 28, 2023	39.38	40.76	39.25	40.72
2484	NYSE	OMF	Mon, Nov 27, 2023	38.07	39.65	37.93	39.42
2483	NYSE	OMF	Fri, Nov 24, 2023	38.50	38.71	38.20	38.29
2482	NYSE	OMF	Wed, Nov 22, 2023	38.12	38.72	37.84	38.55
2481	NYSE	OMF	Tue, Nov 21, 2023	38.24	38.45	37.78	37.89
2480	NYSE	OMF	Mon, Nov 20, 2023	38.60	38.79	38.17	38.55
2479	NYSE	OMF	Fri, Nov 17, 2023	38.68	38.75	38.33	38.60
2478	NYSE	OMF	Thu, Nov 16, 2023	38.88	38.94	38.05	38.24
2477	NYSE	OMF	Wed, Nov 15, 2023	38.80	39.26	38.47	39.01
2476	NYSE	OMF	Tue, Nov 14, 2023	38.07	38.59	37.96	38.58
2475	NYSE	OMF	Mon, Nov 13, 2023	37.21	37.30	36.80	37.12
2474	NYSE	OMF	Fri, Nov 10, 2023	37.02	37.35	36.59	37.34
2473	NYSE	OMF	Thu, Nov 9, 2023	37.06	37.43	36.52	36.89
2472	NYSE	OMF	Wed, Nov 8, 2023	37.14	37.32	36.77	37.00
2471	NYSE	OMF	Tue, Nov 7, 2023	37.63	37.86	37.09	37.22
2470	NYSE	OMF	Mon, Nov 6, 2023	38.20	38.26	37.29	37.89
2469	NYSE	OMF	Fri, Nov 3, 2023	37.89	38.41	37.82	38.24
2468	NYSE	OMF	Thu, Nov 2, 2023	37.00	38.28	37.00	37.23
2467	NYSE	OMF	Wed, Nov 1, 2023	35.96	36.56	35.71	36.35
2466	NYSE	OMF	Tue, Oct 31, 2023	35.57	35.99	35.53	35.93
2465	NYSE	OMF	Mon, Oct 30, 2023	36.00	36.36	35.13	35.39
2464	NYSE	OMF	Fri, Oct 27, 2023	35.55	36.09	35.28	35.54
2463	NYSE	OMF	Thu, Oct 26, 2023	35.37	36.18	35.00	35.12
2462	NYSE	OMF	Wed, Oct 25, 2023	37.14	37.56	35.17	35.71
2461	NYSE	OMF	Tue, Oct 24, 2023	36.91	37.34	36.32	36.66
2460	NYSE	OMF	Mon, Oct 23, 2023	36.70	37.17	36.53	36.70
2459	NYSE	OMF	Fri, Oct 20, 2023	37.44	37.68	36.50	36.88
2458	NYSE	OMF	Thu, Oct 19, 2023	38.25	38.52	37.51	37.55
2457	NYSE	OMF	Wed, Oct 18, 2023	38.51	38.80	38.15	38.38
2456	NYSE	OMF	Tue, Oct 17, 2023	38.31	39.30	38.31	39.01
2455	NYSE	OMF	Mon, Oct 16, 2023	37.72	38.66	37.62	38.65
2454	NYSE	OMF	Fri, Oct 13, 2023	38.88	39.05	37.39	37.40
2453	NYSE	OMF	Thu, Oct 12, 2023	38.94	39.03	38.05	38.65
2452	NYSE	OMF	Wed, Oct 11, 2023	38.37	38.94	38.28	38.91
2451	NYSE	OMF	Tue, Oct 10, 2023	38.03	38.76	38.03	38.34
2450	NYSE	OMF	Mon, Oct 9, 2023	37.19	38.08	37.06	37.73
2449	NYSE	OMF	Fri, Oct 6, 2023	37.26	38.28	37.07	37.66
2448	NYSE	OMF	Thu, Oct 5, 2023	37.25	37.65	36.77	37.45
2447	NYSE	OMF	Wed, Oct 4, 2023	37.72	37.90	37.09	37.44
2446	NYSE	OMF	Tue, Oct 3, 2023	38.96	38.96	37.23	37.53
2445	NYSE	OMF	Mon, Oct 2, 2023	40.06	40.06	39.15	39.24
2444	NYSE	OMF	Fri, Sep 29, 2023	40.31	40.97	40.03	40.09
2443	NYSE	OMF	Thu, Sep 28, 2023	39.40	40.28	39.40	40.03
2442	NYSE	OMF	Wed, Sep 27, 2023	39.47	39.54	38.91	39.24
2441	NYSE	OMF	Tue, Sep 26, 2023	39.28	39.82	39.21	39.26
2440	NYSE	OMF	Mon, Sep 25, 2023	39.55	39.95	39.45	39.60
2439	NYSE	OMF	Fri, Sep 22, 2023	40.23	40.33	39.59	39.66
2438	NYSE	OMF	Thu, Sep 21, 2023	40.40	40.70	39.93	40.19
2437	NYSE	OMF	Wed, Sep 20, 2023	40.89	41.42	40.63	40.73
2436	NYSE	OMF	Tue, Sep 19, 2023	40.55	40.86	40.39	40.60
2435	NYSE	OMF	Mon, Sep 18, 2023	40.89	40.89	40.14	40.40
2434	NYSE	OMF	Fri, Sep 15, 2023	40.68	41.32	40.50	41.03
2433	NYSE	OMF	Thu, Sep 14, 2023	41.11	41.41	40.57	41.10
2432	NYSE	OMF	Wed, Sep 13, 2023	41.24	41.44	40.11	40.39
2431	NYSE	OMF	Tue, Sep 12, 2023	40.08	41.27	40.08	41.04
2430	NYSE	OMF	Mon, Sep 11, 2023	40.03	40.35	39.84	39.85
2429	NYSE	OMF	Fri, Sep 8, 2023	39.80	40.05	39.25	39.78
2428	NYSE	OMF	Thu, Sep 7, 2023	39.96	40.21	39.57	39.67
2427	NYSE	OMF	Wed, Sep 6, 2023	40.37	40.72	39.74	40.21
2426	NYSE	OMF	Tue, Sep 5, 2023	42.08	42.19	40.49	40.52
2425	NYSE	OMF	Fri, Sep 1, 2023	42.02	42.74	42.02	42.30
2424	NYSE	OMF	Thu, Aug 31, 2023	41.08	41.66	41.05	41.51
2423	NYSE	OMF	Wed, Aug 30, 2023	41.34	41.45	40.84	41.07
2422	NYSE	OMF	Tue, Aug 29, 2023	40.20	41.50	40.16	41.30
2421	NYSE	OMF	Mon, Aug 28, 2023	40.26	40.68	40.07	40.21
2420	NYSE	OMF	Fri, Aug 25, 2023	40.00	40.45	39.59	39.95
2419	NYSE	OMF	Thu, Aug 24, 2023	39.47	40.24	39.43	40.00
2418	NYSE	OMF	Wed, Aug 23, 2023	38.73	39.47	38.39	39.38
2417	NYSE	OMF	Tue, Aug 22, 2023	39.89	40.03	38.62	38.66
2416	NYSE	OMF	Mon, Aug 21, 2023	39.76	40.00	39.35	39.77
2415	NYSE	OMF	Fri, Aug 18, 2023	39.46	39.79	39.30	39.66
2414	NYSE	OMF	Thu, Aug 17, 2023	39.77	40.13	39.61	39.72
2413	NYSE	OMF	Wed, Aug 16, 2023	40.60	40.95	39.75	39.76
2412	NYSE	OMF	Tue, Aug 15, 2023	42.01	42.04	40.71	40.73
2411	NYSE	OMF	Mon, Aug 14, 2023	43.50	43.52	42.05	42.38
2410	NYSE	OMF	Fri, Aug 11, 2023	43.90	44.00	43.37	43.52
2409	NYSE	OMF	Thu, Aug 10, 2023	44.34	44.71	43.53	43.92
2408	NYSE	OMF	Wed, Aug 9, 2023	44.92	45.05	44.06	44.07
2407	NYSE	OMF	Tue, Aug 8, 2023	44.27	45.11	43.85	45.07
2406	NYSE	OMF	Mon, Aug 7, 2023	44.76	45.28	44.62	45.07
2405	NYSE	OMF	Fri, Aug 4, 2023	44.23	44.96	44.04	44.60
2404	NYSE	OMF	Thu, Aug 3, 2023	45.05	45.36	44.69	44.30
2403	NYSE	OMF	Wed, Aug 2, 2023	44.99	45.31	44.50	45.21
2402	NYSE	OMF	Tue, Aug 1, 2023	45.39	45.76	44.87	45.51
2401	NYSE	OMF	Mon, Jul 31, 2023	45.70	46.34	45.37	45.48
2400	NYSE	OMF	Fri, Jul 28, 2023	46.15	46.30	44.96	45.35
2399	NYSE	OMF	Thu, Jul 27, 2023	45.31	47.04	45.28	45.40
2398	NYSE	OMF	Wed, Jul 26, 2023	44.29	46.59	43.55	45.02
2397	NYSE	OMF	Tue, Jul 25, 2023	48.36	48.58	47.90	48.04
2396	NYSE	OMF	Mon, Jul 24, 2023	47.68	48.64	47.51	48.38
2395	NYSE	OMF	Fri, Jul 21, 2023	47.91	47.91	46.88	47.49
2394	NYSE	OMF	Thu, Jul 20, 2023	47.80	47.84	47.29	47.56
2393	NYSE	OMF	Wed, Jul 19, 2023	47.76	48.25	47.43	48.24
2392	NYSE	OMF	Tue, Jul 18, 2023	47.00	47.97	46.88	47.73
2391	NYSE	OMF	Mon, Jul 17, 2023	46.12	47.12	46.00	47.04
2390	NYSE	OMF	Fri, Jul 14, 2023	46.79	46.86	45.65	46.29
2389	NYSE	OMF	Thu, Jul 13, 2023	45.80	46.62	45.46	46.57
2388	NYSE	OMF	Wed, Jul 12, 2023	46.00	46.25	45.49	45.78
2387	NYSE	OMF	Tue, Jul 11, 2023	44.98	45.60	44.79	45.51
2386	NYSE	OMF	Mon, Jul 10, 2023	43.95	44.75	43.84	44.65
2385	NYSE	OMF	Fri, Jul 7, 2023	43.38	44.56	43.38	43.98
2384	NYSE	OMF	Thu, Jul 6, 2023	42.97	43.33	42.27	43.24
2383	NYSE	OMF	Wed, Jul 5, 2023	43.67	43.97	43.10	43.41
2382	NYSE	OMF	Mon, Jul 3, 2023	43.74	44.35	43.65	44.10
2381	NYSE	OMF	Fri, Jun 30, 2023	43.99	44.05	43.30	43.69
2380	NYSE	OMF	Thu, Jun 29, 2023	43.59	43.82	43.28	43.75
2379	NYSE	OMF	Wed, Jun 28, 2023	42.74	43.28	42.26	43.25
2378	NYSE	OMF	Tue, Jun 27, 2023	41.88	42.97	41.85	42.91
2377	NYSE	OMF	Mon, Jun 26, 2023	41.66	42.30	41.61	41.88
2376	NYSE	OMF	Fri, Jun 23, 2023	41.40	42.01	41.17	41.67
2375	NYSE	OMF	Thu, Jun 22, 2023	42.43	42.43	41.72	41.86
2374	NYSE	OMF	Wed, Jun 21, 2023	42.62	43.12	42.32	42.80
2373	NYSE	OMF	Tue, Jun 20, 2023	42.66	42.66	42.03	42.54
2372	NYSE	OMF	Fri, Jun 16, 2023	43.57	43.71	42.54	43.07
2371	NYSE	OMF	Thu, Jun 15, 2023	42.12	43.85	41.89	43.76
2370	NYSE	OMF	Wed, Jun 14, 2023	44.06	44.35	41.42	42.16
2369	NYSE	OMF	Tue, Jun 13, 2023	43.11	44.08	42.90	44.06
2368	NYSE	OMF	Mon, Jun 12, 2023	42.78	43.00	42.08	42.98
2367	NYSE	OMF	Fri, Jun 9, 2023	43.75	43.90	42.84	42.98
2366	NYSE	OMF	Thu, Jun 8, 2023	43.11	43.64	42.65	43.59
2365	NYSE	OMF	Wed, Jun 7, 2023	42.61	43.52	42.43	43.34
2364	NYSE	OMF	Tue, Jun 6, 2023	40.91	42.45	40.79	42.43
2363	NYSE	OMF	Mon, Jun 5, 2023	40.75	41.10	40.30	40.85
2362	NYSE	OMF	Fri, Jun 2, 2023	39.94	40.90	39.68	40.85
2361	NYSE	OMF	Thu, Jun 1, 2023	37.95	39.22	37.70	39.07
2360	NYSE	OMF	Wed, May 31, 2023	38.02	38.17	37.12	37.86
2359	NYSE	OMF	Tue, May 30, 2023	38.27	38.71	37.91	38.57
2358	NYSE	OMF	Fri, May 26, 2023	37.23	38.15	37.20	38.00
2357	NYSE	OMF	Thu, May 25, 2023	37.04	37.53	36.74	37.26
2356	NYSE	OMF	Wed, May 24, 2023	37.36	37.57	36.70	37.04
2355	NYSE	OMF	Tue, May 23, 2023	37.42	38.29	37.30	37.68
2354	NYSE	OMF	Mon, May 22, 2023	37.02	37.54	36.75	37.40
2353	NYSE	OMF	Fri, May 19, 2023	37.86	37.86	36.55	36.95
2352	NYSE	OMF	Thu, May 18, 2023	36.98	37.76	36.62	37.68
2351	NYSE	OMF	Wed, May 17, 2023	35.97	37.12	35.57	36.92
2350	NYSE	OMF	Tue, May 16, 2023	36.22	36.66	35.45	35.51
2349	NYSE	OMF	Mon, May 15, 2023	35.62	36.49	35.57	36.28
2348	NYSE	OMF	Fri, May 12, 2023	35.62	35.84	35.18	35.54
2347	NYSE	OMF	Thu, May 11, 2023	35.47	35.64	35.06	35.46
2346	NYSE	OMF	Wed, May 10, 2023	36.85	36.85	35.20	35.85
2345	NYSE	OMF	Tue, May 9, 2023	35.27	36.57	35.16	36.30
2344	NYSE	OMF	Mon, May 8, 2023	36.03	36.15	35.31	35.78
2343	NYSE	OMF	Fri, May 5, 2023	35.22	35.89	35.05	35.76
2342	NYSE	OMF	Thu, May 4, 2023	34.79	35.01	33.67	34.30
2341	NYSE	OMF	Wed, May 3, 2023	36.99	37.36	36.16	35.25
2340	NYSE	OMF	Tue, May 2, 2023	38.73	38.75	36.60	37.00
2339	NYSE	OMF	Mon, May 1, 2023	38.57	39.02	38.33	38.91
2338	NYSE	OMF	Fri, Apr 28, 2023	38.61	39.28	38.32	38.37
2337	NYSE	OMF	Thu, Apr 27, 2023	38.84	39.17	38.27	38.88
2336	NYSE	OMF	Wed, Apr 26, 2023	38.52	38.97	37.70	38.37
2335	NYSE	OMF	Tue, Apr 25, 2023	38.00	38.90	37.58	38.63
2334	NYSE	OMF	Mon, Apr 24, 2023	38.43	39.03	38.35	38.61
2333	NYSE	OMF	Fri, Apr 21, 2023	38.66	38.75	38.02	38.42
2332	NYSE	OMF	Thu, Apr 20, 2023	38.50	38.72	38.11	38.68
2331	NYSE	OMF	Wed, Apr 19, 2023	38.15	39.22	37.92	39.07
2330	NYSE	OMF	Tue, Apr 18, 2023	37.95	38.39	37.68	38.33
2329	NYSE	OMF	Mon, Apr 17, 2023	37.52	38.05	37.25	38.05
2328	NYSE	OMF	Fri, Apr 14, 2023	38.03	38.35	37.29	37.73
2327	NYSE	OMF	Thu, Apr 13, 2023	37.59	37.76	37.16	37.55
2326	NYSE	OMF	Wed, Apr 12, 2023	37.56	37.70	36.98	37.39
2325	NYSE	OMF	Tue, Apr 11, 2023	36.72	37.43	36.45	37.26
2324	NYSE	OMF	Mon, Apr 10, 2023	35.79	36.47	35.57	36.23
2323	NYSE	OMF	Thu, Apr 6, 2023	36.21	36.32	35.64	35.79
2322	NYSE	OMF	Wed, Apr 5, 2023	35.72	36.20	35.50	36.11
2321	NYSE	OMF	Tue, Apr 4, 2023	37.17	37.34	35.80	36.44
2320	NYSE	OMF	Mon, Apr 3, 2023	37.08	37.41	36.42	36.91
2319	NYSE	OMF	Fri, Mar 31, 2023	36.66	37.13	36.39	37.08
2318	NYSE	OMF	Thu, Mar 30, 2023	36.80	37.07	36.02	36.28
2317	NYSE	OMF	Wed, Mar 29, 2023	36.45	36.54	35.80	36.51
2316	NYSE	OMF	Tue, Mar 28, 2023	35.30	36.01	35.01	35.74
2315	NYSE	OMF	Mon, Mar 27, 2023	35.49	35.67	34.81	35.31
2314	NYSE	OMF	Fri, Mar 24, 2023	33.72	34.43	32.89	34.34
2313	NYSE	OMF	Thu, Mar 23, 2023	34.54	35.32	33.71	34.24
2312	NYSE	OMF	Wed, Mar 22, 2023	35.53	35.91	34.40	34.42
2311	NYSE	OMF	Tue, Mar 21, 2023	35.70	36.07	35.40	35.72
2310	NYSE	OMF	Mon, Mar 20, 2023	34.44	35.37	34.18	34.48
2309	NYSE	OMF	Fri, Mar 17, 2023	34.96	35.01	33.63	33.86
2308	NYSE	OMF	Thu, Mar 16, 2023	33.85	35.51	32.79	35.49
2307	NYSE	OMF	Wed, Mar 15, 2023	34.71	35.42	34.01	34.69
2306	NYSE	OMF	Tue, Mar 14, 2023	37.04	37.81	35.48	35.91
2305	NYSE	OMF	Mon, Mar 13, 2023	36.80	37.03	35.40	35.67
2304	NYSE	OMF	Fri, Mar 10, 2023	39.17	39.47	37.79	38.24
2303	NYSE	OMF	Thu, Mar 9, 2023	41.86	42.22	39.69	39.76
2302	NYSE	OMF	Wed, Mar 8, 2023	42.50	42.60	41.61	41.83
2301	NYSE	OMF	Tue, Mar 7, 2023	42.80	43.32	42.11	42.31
2300	NYSE	OMF	Mon, Mar 6, 2023	43.56	43.75	42.62	42.73
2299	NYSE	OMF	Fri, Mar 3, 2023	43.63	43.68	43.11	43.53
2298	NYSE	OMF	Thu, Mar 2, 2023	42.73	43.30	42.55	43.26
2297	NYSE	OMF	Wed, Mar 1, 2023	43.00	43.72	42.88	43.30
2296	NYSE	OMF	Tue, Feb 28, 2023	43.55	43.99	43.04	43.09
2295	NYSE	OMF	Mon, Feb 27, 2023	44.22	44.22	43.00	43.54
2294	NYSE	OMF	Fri, Feb 24, 2023	42.64	43.79	42.61	43.74
2293	NYSE	OMF	Thu, Feb 23, 2023	43.72	44.03	42.72	43.46
2292	NYSE	OMF	Wed, Feb 22, 2023	43.76	43.92	43.04	43.30
2291	NYSE	OMF	Tue, Feb 21, 2023	43.72	44.05	42.96	43.29
2290	NYSE	OMF	Fri, Feb 17, 2023	44.02	44.76	43.90	44.51
2289	NYSE	OMF	Thu, Feb 16, 2023	44.47	45.53	44.30	44.42
2288	NYSE	OMF	Wed, Feb 15, 2023	45.50	46.28	45.25	45.07
2287	NYSE	OMF	Tue, Feb 14, 2023	45.56	46.24	44.93	45.86
2286	NYSE	OMF	Mon, Feb 13, 2023	45.40	46.01	44.99	45.85
2285	NYSE	OMF	Fri, Feb 10, 2023	45.15	45.80	45.08	45.40
2284	NYSE	OMF	Thu, Feb 9, 2023	46.87	46.99	45.25	45.49
2283	NYSE	OMF	Wed, Feb 8, 2023	46.50	46.79	45.35	46.01
2282	NYSE	OMF	Tue, Feb 7, 2023	43.01	46.97	42.72	46.80
2281	NYSE	OMF	Mon, Feb 6, 2023	43.30	43.47	42.01	42.31
2280	NYSE	OMF	Fri, Feb 3, 2023	43.27	44.77	43.13	43.73
2279	NYSE	OMF	Thu, Feb 2, 2023	43.92	44.98	43.74	44.18
2278	NYSE	OMF	Wed, Feb 1, 2023	42.15	43.98	41.63	43.41
2277	NYSE	OMF	Tue, Jan 31, 2023	42.49	43.19	41.91	43.14
2276	NYSE	OMF	Mon, Jan 30, 2023	42.44	43.01	42.09	42.18
2275	NYSE	OMF	Fri, Jan 27, 2023	43.00	43.47	42.84	42.96
2274	NYSE	OMF	Thu, Jan 26, 2023	43.00	43.24	42.06	42.83
2273	NYSE	OMF	Wed, Jan 25, 2023	40.92	42.90	40.76	42.87
2272	NYSE	OMF	Tue, Jan 24, 2023	41.15	41.87	40.85	41.24
2271	NYSE	OMF	Mon, Jan 23, 2023	40.60	41.50	40.34	41.47
2270	NYSE	OMF	Fri, Jan 20, 2023	38.76	40.65	38.76	40.50
2269	NYSE	OMF	Thu, Jan 19, 2023	38.00	38.58	36.83	38.39
2268	NYSE	OMF	Wed, Jan 18, 2023	39.44	40.07	38.74	38.87
2267	NYSE	OMF	Tue, Jan 17, 2023	38.56	39.64	38.56	39.49
2266	NYSE	OMF	Fri, Jan 13, 2023	38.21	38.83	38.12	38.50
2265	NYSE	OMF	Thu, Jan 12, 2023	39.10	39.56	38.28	38.86
2264	NYSE	OMF	Wed, Jan 11, 2023	38.05	39.13	38.04	38.86
2263	NYSE	OMF	Tue, Jan 10, 2023	36.25	37.93	36.14	37.86
2262	NYSE	OMF	Mon, Jan 9, 2023	36.41	36.89	36.11	36.33
2261	NYSE	OMF	Fri, Jan 6, 2023	34.18	36.02	34.02	35.94
2260	NYSE	OMF	Thu, Jan 5, 2023	34.04	34.47	33.34	34.42
2259	NYSE	OMF	Wed, Jan 4, 2023	33.61	34.80	33.29	34.60
2258	NYSE	OMF	Tue, Jan 3, 2023	33.69	34.21	32.84	33.08
2257	NYSE	OMF	Fri, Dec 30, 2022	32.88	33.33	32.79	33.31
2256	NYSE	OMF	Thu, Dec 29, 2022	32.29	33.52	32.17	33.36
2255	NYSE	OMF	Wed, Dec 28, 2022	33.30	33.64	32.09	32.14
2254	NYSE	OMF	Tue, Dec 27, 2022	33.37	33.66	32.99	33.21
2253	NYSE	OMF	Fri, Dec 23, 2022	32.93	33.33	32.59	33.24
2252	NYSE	OMF	Thu, Dec 22, 2022	33.44	33.56	31.97	32.85
2251	NYSE	OMF	Wed, Dec 21, 2022	33.73	34.39	33.73	33.98
2250	NYSE	OMF	Tue, Dec 20, 2022	33.08	33.36	32.47	33.21
2249	NYSE	OMF	Mon, Dec 19, 2022	34.00	34.21	32.61	33.21
2248	NYSE	OMF	Fri, Dec 16, 2022	34.90	35.14	33.60	34.22
2247	NYSE	OMF	Thu, Dec 15, 2022	35.03	35.59	34.29	35.43
2246	NYSE	OMF	Wed, Dec 14, 2022	36.75	36.90	35.37	35.65
2245	NYSE	OMF	Tue, Dec 13, 2022	38.53	38.73	36.45	36.91
2244	NYSE	OMF	Mon, Dec 12, 2022	36.47	37.08	36.06	36.93
2243	NYSE	OMF	Fri, Dec 9, 2022	36.11	36.80	35.93	36.53
2242	NYSE	OMF	Thu, Dec 8, 2022	36.80	37.37	36.35	36.47
2241	NYSE	OMF	Wed, Dec 7, 2022	37.53	38.04	36.69	36.73
2240	NYSE	OMF	Tue, Dec 6, 2022	38.50	39.05	37.25	37.83
2239	NYSE	OMF	Mon, Dec 5, 2022	38.81	39.25	38.23	38.37
2238	NYSE	OMF	Fri, Dec 2, 2022	38.83	39.75	38.50	39.49
2237	NYSE	OMF	Thu, Dec 1, 2022	39.45	39.58	38.84	39.44
2236	NYSE	OMF	Wed, Nov 30, 2022	38.73	39.41	37.67	39.36
2235	NYSE	OMF	Tue, Nov 29, 2022	37.96	38.93	37.86	38.75
2234	NYSE	OMF	Mon, Nov 28, 2022	37.94	38.22	37.41	37.79
2233	NYSE	OMF	Fri, Nov 25, 2022	37.99	38.64	37.99	38.57
2232	NYSE	OMF	Wed, Nov 23, 2022	38.01	38.49	37.68	38.26
2231	NYSE	OMF	Tue, Nov 22, 2022	37.78	38.36	37.78	38.04
2230	NYSE	OMF	Mon, Nov 21, 2022	36.62	37.67	36.51	37.47
2229	NYSE	OMF	Fri, Nov 18, 2022	37.51	37.62	36.17	36.79
2228	NYSE	OMF	Thu, Nov 17, 2022	36.21	36.70	35.66	36.70
2227	NYSE	OMF	Wed, Nov 16, 2022	38.19	38.50	36.50	37.13
2226	NYSE	OMF	Tue, Nov 15, 2022	39.37	39.51	38.13	38.19
2225	NYSE	OMF	Mon, Nov 14, 2022	41.51	41.62	38.02	38.17
2224	NYSE	OMF	Fri, Nov 11, 2022	41.29	42.78	40.99	42.04
2223	NYSE	OMF	Thu, Nov 10, 2022	38.80	41.39	38.73	41.00
2222	NYSE	OMF	Wed, Nov 9, 2022	37.46	37.58	36.79	36.96
2221	NYSE	OMF	Tue, Nov 8, 2022	38.47	38.89	37.60	38.14
2220	NYSE	OMF	Mon, Nov 7, 2022	37.24	38.45	37.10	38.43
2219	NYSE	OMF	Fri, Nov 4, 2022	36.53	37.45	36.30	36.96
2218	NYSE	OMF	Thu, Nov 3, 2022	37.65	37.70	36.12	36.10
2217	NYSE	OMF	Wed, Nov 2, 2022	39.01	39.68	38.11	38.43
2216	NYSE	OMF	Tue, Nov 1, 2022	38.90	39.65	38.88	39.30
2215	NYSE	OMF	Mon, Oct 31, 2022	37.83	38.99	37.57	38.56
2214	NYSE	OMF	Fri, Oct 28, 2022	35.43	38.61	35.43	38.22
2213	NYSE	OMF	Thu, Oct 27, 2022	34.29	37.62	34.15	35.79
2212	NYSE	OMF	Wed, Oct 26, 2022	32.74	33.15	32.40	32.56
2211	NYSE	OMF	Tue, Oct 25, 2022	30.85	32.82	30.85	32.50
2210	NYSE	OMF	Mon, Oct 24, 2022	31.00	31.31	30.32	30.88
2209	NYSE	OMF	Fri, Oct 21, 2022	30.05	30.95	29.25	30.92
2208	NYSE	OMF	Thu, Oct 20, 2022	30.06	31.15	29.60	30.19
2207	NYSE	OMF	Wed, Oct 19, 2022	31.47	31.70	29.91	30.02
2206	NYSE	OMF	Tue, Oct 18, 2022	33.92	34.02	31.86	32.08
2205	NYSE	OMF	Mon, Oct 17, 2022	33.63	33.89	32.78	33.24
2204	NYSE	OMF	Fri, Oct 14, 2022	34.13	34.57	32.63	32.76
2203	NYSE	OMF	Thu, Oct 13, 2022	31.40	33.74	30.85	33.51
2202	NYSE	OMF	Wed, Oct 12, 2022	31.90	32.60	31.50	32.18
2201	NYSE	OMF	Tue, Oct 11, 2022	31.13	32.43	31.08	31.84
2200	NYSE	OMF	Mon, Oct 10, 2022	31.72	31.92	31.20	31.33
2199	NYSE	OMF	Fri, Oct 7, 2022	32.11	32.28	31.34	31.41
2198	NYSE	OMF	Thu, Oct 6, 2022	32.46	32.91	32.05	32.68
2197	NYSE	OMF	Wed, Oct 5, 2022	32.14	32.93	31.60	32.83
2196	NYSE	OMF	Tue, Oct 4, 2022	31.63	32.99	31.63	32.97
2195	NYSE	OMF	Mon, Oct 3, 2022	30.20	31.43	29.47	31.08
2194	NYSE	OMF	Fri, Sep 30, 2022	29.80	30.29	29.40	29.52
2193	NYSE	OMF	Thu, Sep 29, 2022	29.59	29.91	28.77	29.70
2192	NYSE	OMF	Wed, Sep 28, 2022	29.29	30.40	29.08	30.06
2191	NYSE	OMF	Tue, Sep 27, 2022	29.73	30.09	28.80	29.07
2190	NYSE	OMF	Mon, Sep 26, 2022	30.60	31.19	29.19	29.21
2189	NYSE	OMF	Fri, Sep 23, 2022	30.59	31.04	30.03	30.97
2188	NYSE	OMF	Thu, Sep 22, 2022	32.50	32.62	30.63	31.19
2187	NYSE	OMF	Wed, Sep 21, 2022	34.22	34.51	32.66	32.70
2186	NYSE	OMF	Tue, Sep 20, 2022	34.69	34.95	33.21	33.83
2185	NYSE	OMF	Mon, Sep 19, 2022	34.50	35.18	34.50	35.15
2184	NYSE	OMF	Fri, Sep 16, 2022	35.07	35.24	34.41	35.04
2183	NYSE	OMF	Thu, Sep 15, 2022	34.95	36.12	34.90	35.58
2182	NYSE	OMF	Wed, Sep 14, 2022	35.75	35.98	34.53	34.69
2181	NYSE	OMF	Tue, Sep 13, 2022	36.68	37.08	35.29	35.42
2180	NYSE	OMF	Mon, Sep 12, 2022	37.99	38.72	37.70	37.91
2179	NYSE	OMF	Fri, Sep 9, 2022	36.84	37.61	36.68	37.55
2178	NYSE	OMF	Thu, Sep 8, 2022	35.22	36.43	35.08	36.39
2177	NYSE	OMF	Wed, Sep 7, 2022	34.37	35.58	34.33	35.56
2176	NYSE	OMF	Tue, Sep 6, 2022	35.00	35.37	33.74	34.39
2175	NYSE	OMF	Fri, Sep 2, 2022	35.03	35.63	34.69	34.84
2174	NYSE	OMF	Thu, Sep 1, 2022	34.75	34.85	33.71	34.56
2173	NYSE	OMF	Wed, Aug 31, 2022	35.53	35.67	34.89	34.93
2172	NYSE	OMF	Tue, Aug 30, 2022	36.13	36.22	35.32	35.45
2171	NYSE	OMF	Mon, Aug 29, 2022	36.25	36.32	35.65	35.84
2170	NYSE	OMF	Fri, Aug 26, 2022	38.06	38.10	36.41	36.50
2169	NYSE	OMF	Thu, Aug 25, 2022	37.36	37.82	37.12	37.82
2168	NYSE	OMF	Wed, Aug 24, 2022	36.81	37.35	36.65	37.05
2167	NYSE	OMF	Tue, Aug 23, 2022	36.42	37.12	36.41	36.81
2166	NYSE	OMF	Mon, Aug 22, 2022	37.19	37.20	36.31	36.42
2165	NYSE	OMF	Fri, Aug 19, 2022	38.61	38.66	37.88	37.89
2164	NYSE	OMF	Thu, Aug 18, 2022	38.70	39.26	38.49	39.05
2163	NYSE	OMF	Wed, Aug 17, 2022	39.44	39.68	38.61	38.85
2162	NYSE	OMF	Tue, Aug 16, 2022	39.80	40.38	39.30	40.19
2161	NYSE	OMF	Mon, Aug 15, 2022	39.43	39.83	39.20	39.69
2160	NYSE	OMF	Fri, Aug 12, 2022	39.69	39.95	39.31	39.89
2159	NYSE	OMF	Thu, Aug 11, 2022	37.95	39.19	37.94	39.17
2158	NYSE	OMF	Wed, Aug 10, 2022	36.66	37.80	36.66	37.67
2157	NYSE	OMF	Tue, Aug 9, 2022	36.50	36.51	35.48	35.90
2156	NYSE	OMF	Mon, Aug 8, 2022	36.64	37.95	36.58	36.59
2155	NYSE	OMF	Fri, Aug 5, 2022	36.71	37.03	36.14	36.51
2154	NYSE	OMF	Thu, Aug 4, 2022	38.38	38.38	37.50	36.83
2153	NYSE	OMF	Wed, Aug 3, 2022	38.05	38.46	37.68	38.28
2152	NYSE	OMF	Tue, Aug 2, 2022	38.76	38.81	37.48	37.51
2151	NYSE	OMF	Mon, Aug 1, 2022	37.00	38.71	36.67	38.66
2150	NYSE	OMF	Fri, Jul 29, 2022	37.21	37.79	36.41	37.20
2149	NYSE	OMF	Thu, Jul 28, 2022	37.16	37.61	35.83	37.26
2148	NYSE	OMF	Wed, Jul 27, 2022	39.02	39.89	38.92	39.75
2147	NYSE	OMF	Tue, Jul 26, 2022	40.68	40.93	38.51	38.66
2146	NYSE	OMF	Mon, Jul 25, 2022	41.41	41.41	40.87	41.12
2145	NYSE	OMF	Fri, Jul 22, 2022	41.59	41.98	40.83	41.29
2144	NYSE	OMF	Thu, Jul 21, 2022	41.88	42.49	40.92	41.45
2143	NYSE	OMF	Wed, Jul 20, 2022	41.58	42.23	41.22	42.17
2142	NYSE	OMF	Tue, Jul 19, 2022	40.90	41.85	40.84	41.77
2141	NYSE	OMF	Mon, Jul 18, 2022	40.11	41.19	40.11	40.52
2140	NYSE	OMF	Fri, Jul 15, 2022	38.71	39.76	37.98	39.69
2139	NYSE	OMF	Thu, Jul 14, 2022	37.59	38.20	37.40	37.89
2138	NYSE	OMF	Wed, Jul 13, 2022	37.50	38.50	36.96	38.40
2137	NYSE	OMF	Tue, Jul 12, 2022	38.81	39.59	38.60	38.86
2136	NYSE	OMF	Mon, Jul 11, 2022	38.43	39.19	38.42	38.81
2135	NYSE	OMF	Fri, Jul 8, 2022	39.05	39.31	38.32	38.81
2134	NYSE	OMF	Thu, Jul 7, 2022	38.73	39.33	38.48	38.99
2133	NYSE	OMF	Wed, Jul 6, 2022	38.67	39.39	37.94	38.23
2132	NYSE	OMF	Tue, Jul 5, 2022	37.65	38.74	37.35	38.67
2131	NYSE	OMF	Fri, Jul 1, 2022	37.22	38.59	37.21	38.51
2130	NYSE	OMF	Thu, Jun 30, 2022	36.90	38.12	36.82	37.38
2129	NYSE	OMF	Wed, Jun 29, 2022	38.18	38.43	37.42	37.83
2128	NYSE	OMF	Tue, Jun 28, 2022	39.07	39.85	38.38	38.68
2127	NYSE	OMF	Mon, Jun 27, 2022	39.15	39.21	38.45	38.76
2126	NYSE	OMF	Fri, Jun 24, 2022	37.82	39.04	37.78	38.66
2125	NYSE	OMF	Thu, Jun 23, 2022	36.71	37.63	36.69	37.39
2124	NYSE	OMF	Wed, Jun 22, 2022	35.92	36.86	35.63	36.64
2123	NYSE	OMF	Tue, Jun 21, 2022	37.69	37.80	36.36	36.50
2122	NYSE	OMF	Fri, Jun 17, 2022	34.53	36.81	34.53	36.54
2121	NYSE	OMF	Thu, Jun 16, 2022	36.63	36.76	34.22	34.93
2120	NYSE	OMF	Wed, Jun 15, 2022	37.82	38.24	37.04	37.72
2119	NYSE	OMF	Tue, Jun 14, 2022	37.64	37.99	36.99	37.27
2118	NYSE	OMF	Mon, Jun 13, 2022	38.80	39.28	37.25	37.45
2117	NYSE	OMF	Fri, Jun 10, 2022	40.80	41.43	39.58	39.85
2116	NYSE	OMF	Thu, Jun 9, 2022	42.76	42.84	41.76	41.82
2115	NYSE	OMF	Wed, Jun 8, 2022	43.50	43.76	42.72	42.91
2114	NYSE	OMF	Tue, Jun 7, 2022	42.75	44.09	42.75	44.06
2113	NYSE	OMF	Mon, Jun 6, 2022	43.49	43.68	42.95	43.25
2112	NYSE	OMF	Fri, Jun 3, 2022	43.74	43.79	42.63	43.13
2111	NYSE	OMF	Thu, Jun 2, 2022	43.25	44.07	42.99	44.01
2110	NYSE	OMF	Wed, Jun 1, 2022	44.04	44.39	42.06	43.01
2109	NYSE	OMF	Tue, May 31, 2022	43.70	44.35	43.50	44.06
2108	NYSE	OMF	Fri, May 27, 2022	43.15	44.25	43.15	44.24
2107	NYSE	OMF	Thu, May 26, 2022	42.14	43.36	42.14	42.87
2106	NYSE	OMF	Wed, May 25, 2022	40.85	42.17	40.85	41.77
2105	NYSE	OMF	Tue, May 24, 2022	41.78	41.83	40.05	41.15
2104	NYSE	OMF	Mon, May 23, 2022	42.00	42.80	41.37	42.07
2103	NYSE	OMF	Fri, May 20, 2022	41.49	41.71	39.49	40.97
2102	NYSE	OMF	Thu, May 19, 2022	41.60	42.47	40.86	41.13
2101	NYSE	OMF	Wed, May 18, 2022	43.57	44.38	42.08	42.24
2100	NYSE	OMF	Tue, May 17, 2022	43.32	44.40	42.84	44.34
2099	NYSE	OMF	Mon, May 16, 2022	42.20	42.78	41.52	42.14
2098	NYSE	OMF	Fri, May 13, 2022	41.34	43.31	41.34	42.33
2097	NYSE	OMF	Thu, May 12, 2022	40.00	41.05	38.96	40.74
2096	NYSE	OMF	Wed, May 11, 2022	41.48	42.41	40.20	40.52
2095	NYSE	OMF	Tue, May 10, 2022	43.69	43.93	39.89	40.25
2094	NYSE	OMF	Mon, May 9, 2022	44.09	44.59	43.15	43.48
2093	NYSE	OMF	Fri, May 6, 2022	46.37	46.94	44.56	44.78
2092	NYSE	OMF	Thu, May 5, 2022	48.92	49.40	47.13	46.57
2091	NYSE	OMF	Wed, May 4, 2022	47.74	49.67	47.54	49.54
2090	NYSE	OMF	Tue, May 3, 2022	46.98	48.16	46.60	47.74
2089	NYSE	OMF	Mon, May 2, 2022	46.10	46.87	45.53	46.81
2088	NYSE	OMF	Fri, Apr 29, 2022	46.15	48.28	45.87	45.93
2087	NYSE	OMF	Thu, Apr 28, 2022	45.01	46.61	45.01	46.59
2086	NYSE	OMF	Wed, Apr 27, 2022	45.50	46.06	44.69	44.72
2085	NYSE	OMF	Tue, Apr 26, 2022	46.90	47.42	45.62	45.66
2084	NYSE	OMF	Mon, Apr 25, 2022	46.38	47.51	45.18	47.32
2083	NYSE	OMF	Fri, Apr 22, 2022	48.57	48.66	46.93	47.04
2082	NYSE	OMF	Thu, Apr 21, 2022	50.32	50.76	48.82	48.89
2081	NYSE	OMF	Wed, Apr 20, 2022	50.00	50.80	49.60	49.89
2080	NYSE	OMF	Tue, Apr 19, 2022	47.36	49.98	47.29	49.87
2079	NYSE	OMF	Mon, Apr 18, 2022	45.86	47.85	45.86	47.20
2078	NYSE	OMF	Thu, Apr 14, 2022	46.49	46.70	46.06	46.10
2077	NYSE	OMF	Wed, Apr 13, 2022	45.92	46.53	45.64	46.36
2076	NYSE	OMF	Tue, Apr 12, 2022	46.20	47.03	45.93	46.13
2075	NYSE	OMF	Mon, Apr 11, 2022	46.12	47.05	45.76	46.17
2074	NYSE	OMF	Fri, Apr 8, 2022	45.77	47.10	45.42	46.40
2073	NYSE	OMF	Thu, Apr 7, 2022	46.57	46.78	44.83	45.47
2072	NYSE	OMF	Wed, Apr 6, 2022	46.71	47.27	46.42	46.76
2071	NYSE	OMF	Tue, Apr 5, 2022	48.18	48.58	46.99	47.03
2070	NYSE	OMF	Mon, Apr 4, 2022	48.01	48.31	47.58	48.23
2069	NYSE	OMF	Fri, Apr 1, 2022	47.86	48.31	47.47	48.01
2068	NYSE	OMF	Thu, Mar 31, 2022	47.57	48.52	47.41	47.41
2067	NYSE	OMF	Wed, Mar 30, 2022	47.54	47.99	47.17	47.57
2066	NYSE	OMF	Tue, Mar 29, 2022	47.55	48.02	47.32	47.89
2065	NYSE	OMF	Mon, Mar 28, 2022	46.90	46.90	45.76	46.76
2064	NYSE	OMF	Fri, Mar 25, 2022	46.80	47.17	46.53	47.03
2063	NYSE	OMF	Thu, Mar 24, 2022	45.73	46.68	45.51	46.66
2062	NYSE	OMF	Wed, Mar 23, 2022	46.50	46.74	45.46	45.53
2061	NYSE	OMF	Tue, Mar 22, 2022	46.31	47.12	46.01	46.62
2060	NYSE	OMF	Mon, Mar 21, 2022	46.66	47.10	45.44	45.79
2059	NYSE	OMF	Fri, Mar 18, 2022	44.82	46.64	44.49	46.55
2058	NYSE	OMF	Thu, Mar 17, 2022	43.81	45.11	43.68	45.10
2057	NYSE	OMF	Wed, Mar 16, 2022	43.86	45.74	43.67	44.62
2056	NYSE	OMF	Tue, Mar 15, 2022	42.91	44.43	42.79	43.21
2055	NYSE	OMF	Mon, Mar 14, 2022	43.39	44.24	42.54	42.97
2054	NYSE	OMF	Fri, Mar 11, 2022	44.00	44.15	42.94	42.94
2053	NYSE	OMF	Thu, Mar 10, 2022	43.32	43.50	42.43	43.41
2052	NYSE	OMF	Wed, Mar 9, 2022	44.00	44.80	43.57	43.70
2051	NYSE	OMF	Tue, Mar 8, 2022	43.84	44.15	42.13	42.33
2050	NYSE	OMF	Mon, Mar 7, 2022	45.77	46.02	43.35	43.50
2049	NYSE	OMF	Fri, Mar 4, 2022	46.48	46.67	45.13	46.25
2048	NYSE	OMF	Thu, Mar 3, 2022	48.68	48.97	46.59	47.26
2047	NYSE	OMF	Wed, Mar 2, 2022	47.99	48.75	47.60	48.33
2046	NYSE	OMF	Tue, Mar 1, 2022	50.56	50.70	47.45	47.54
2045	NYSE	OMF	Mon, Feb 28, 2022	50.26	51.02	50.26	50.98
2044	NYSE	OMF	Fri, Feb 25, 2022	49.78	51.51	49.64	51.30
2043	NYSE	OMF	Thu, Feb 24, 2022	48.33	49.56	47.74	49.25
2042	NYSE	OMF	Wed, Feb 23, 2022	51.72	51.94	50.06	50.21
2041	NYSE	OMF	Tue, Feb 22, 2022	52.36	52.99	50.95	51.29
2040	NYSE	OMF	Fri, Feb 18, 2022	51.84	52.62	51.81	52.53
2039	NYSE	OMF	Thu, Feb 17, 2022	53.20	53.30	51.64	52.00
2038	NYSE	OMF	Wed, Feb 16, 2022	53.13	54.01	52.99	53.47
2037	NYSE	OMF	Tue, Feb 15, 2022	52.59	53.56	52.58	53.40
2036	NYSE	OMF	Mon, Feb 14, 2022	52.20	52.84	51.69	52.05
2035	NYSE	OMF	Fri, Feb 11, 2022	52.33	53.80	51.73	52.25
2034	NYSE	OMF	Thu, Feb 10, 2022	54.10	54.96	53.27	52.61
2033	NYSE	OMF	Wed, Feb 9, 2022	54.60	55.22	54.03	54.18
2032	NYSE	OMF	Tue, Feb 8, 2022	54.00	54.61	53.47	54.49
2031	NYSE	OMF	Mon, Feb 7, 2022	53.25	54.05	52.89	53.59
2030	NYSE	OMF	Fri, Feb 4, 2022	51.38	53.27	51.16	52.72
2029	NYSE	OMF	Thu, Feb 3, 2022	51.88	53.03	50.52	51.65
2028	NYSE	OMF	Wed, Feb 2, 2022	52.00	52.21	50.63	52.02
2027	NYSE	OMF	Tue, Feb 1, 2022	51.71	52.28	51.03	52.15
2026	NYSE	OMF	Mon, Jan 31, 2022	50.12	51.77	50.02	51.66
2025	NYSE	OMF	Fri, Jan 28, 2022	50.20	50.99	49.67	50.63
2024	NYSE	OMF	Thu, Jan 27, 2022	52.45	52.76	49.82	50.34
2023	NYSE	OMF	Wed, Jan 26, 2022	53.02	53.14	51.45	51.93
2022	NYSE	OMF	Tue, Jan 25, 2022	50.34	53.16	50.20	52.41
2021	NYSE	OMF	Mon, Jan 24, 2022	50.00	50.94	48.93	50.86
2020	NYSE	OMF	Fri, Jan 21, 2022	51.03	51.50	50.47	50.92
2019	NYSE	OMF	Thu, Jan 20, 2022	51.50	53.02	50.98	51.60
2018	NYSE	OMF	Wed, Jan 19, 2022	53.70	54.11	51.53	51.58
2017	NYSE	OMF	Tue, Jan 18, 2022	54.81	55.14	53.30	53.78
2016	NYSE	OMF	Fri, Jan 14, 2022	53.69	54.79	53.23	54.74
2015	NYSE	OMF	Thu, Jan 13, 2022	54.63	55.50	54.48	54.65
2014	NYSE	OMF	Wed, Jan 12, 2022	54.79	55.34	54.28	54.49
2013	NYSE	OMF	Tue, Jan 11, 2022	54.35	54.79	54.02	54.64
2012	NYSE	OMF	Mon, Jan 10, 2022	53.81	54.59	53.08	53.99
2011	NYSE	OMF	Fri, Jan 7, 2022	52.50	53.67	52.48	53.13
2010	NYSE	OMF	Thu, Jan 6, 2022	52.17	52.80	51.72	52.48
2009	NYSE	OMF	Wed, Jan 5, 2022	52.36	52.79	51.30	51.47
2008	NYSE	OMF	Tue, Jan 4, 2022	51.07	52.50	50.90	52.27
2007	NYSE	OMF	Mon, Jan 3, 2022	50.45	51.39	50.34	50.52
2006	NYSE	OMF	Fri, Dec 31, 2021	50.00	50.47	49.91	50.04
2005	NYSE	OMF	Thu, Dec 30, 2021	50.45	51.00	50.24	50.25
2004	NYSE	OMF	Wed, Dec 29, 2021	50.42	50.67	50.04	50.27
2003	NYSE	OMF	Tue, Dec 28, 2021	49.98	50.83	49.98	50.33
2002	NYSE	OMF	Mon, Dec 27, 2021	50.19	50.35	49.47	50.20
2001	NYSE	OMF	Thu, Dec 23, 2021	50.50	50.86	50.05	50.17
2000	NYSE	OMF	Wed, Dec 22, 2021	49.71	50.50	49.55	50.25
1999	NYSE	OMF	Tue, Dec 21, 2021	48.32	49.64	48.25	49.59
1998	NYSE	OMF	Mon, Dec 20, 2021	48.78	48.78	47.01	47.89
1997	NYSE	OMF	Fri, Dec 17, 2021	49.57	49.74	48.62	49.56
1996	NYSE	OMF	Thu, Dec 16, 2021	51.20	51.58	49.70	50.07
1995	NYSE	OMF	Wed, Dec 15, 2021	50.34	51.14	49.37	50.90
1994	NYSE	OMF	Tue, Dec 14, 2021	50.28	51.54	50.16	50.29
1993	NYSE	OMF	Mon, Dec 13, 2021	50.55	51.03	49.74	49.75
1992	NYSE	OMF	Fri, Dec 10, 2021	50.85	51.08	50.25	50.85
1991	NYSE	OMF	Thu, Dec 9, 2021	51.06	51.32	50.60	50.63
1990	NYSE	OMF	Wed, Dec 8, 2021	51.50	51.82	51.09	51.43
1989	NYSE	OMF	Tue, Dec 7, 2021	51.90	53.05	51.22	51.53
1988	NYSE	OMF	Mon, Dec 6, 2021	51.25	52.70	51.00	51.31
1987	NYSE	OMF	Fri, Dec 3, 2021	51.82	51.92	50.20	50.80
1986	NYSE	OMF	Thu, Dec 2, 2021	50.49	52.33	50.22	51.70
1985	NYSE	OMF	Wed, Dec 1, 2021	50.84	51.57	50.26	50.86
1984	NYSE	OMF	Tue, Nov 30, 2021	49.93	50.66	49.12	49.79
1983	NYSE	OMF	Mon, Nov 29, 2021	50.63	50.80	49.59	50.58
1982	NYSE	OMF	Fri, Nov 26, 2021	49.79	50.32	48.95	50.06
1981	NYSE	OMF	Wed, Nov 24, 2021	50.89	51.86	50.62	51.11
1980	NYSE	OMF	Tue, Nov 23, 2021	49.91	51.27	49.77	51.06
1979	NYSE	OMF	Mon, Nov 22, 2021	50.04	50.16	49.18	49.75
1978	NYSE	OMF	Fri, Nov 19, 2021	50.22	50.25	48.94	49.36
1977	NYSE	OMF	Thu, Nov 18, 2021	50.89	51.14	49.58	50.43
1976	NYSE	OMF	Wed, Nov 17, 2021	51.10	51.47	50.62	51.02
1975	NYSE	OMF	Tue, Nov 16, 2021	52.75	52.80	51.21	51.23
1974	NYSE	OMF	Mon, Nov 15, 2021	53.62	53.89	52.62	52.76
1973	NYSE	OMF	Fri, Nov 12, 2021	54.35	54.50	53.37	53.70
1972	NYSE	OMF	Thu, Nov 11, 2021	53.97	54.62	53.97	54.35
1971	NYSE	OMF	Wed, Nov 10, 2021	53.43	54.63	53.43	53.96
1970	NYSE	OMF	Tue, Nov 9, 2021	53.13	53.65	52.71	53.50
1969	NYSE	OMF	Mon, Nov 8, 2021	53.59	54.05	53.03	53.50
1968	NYSE	OMF	Fri, Nov 5, 2021	53.50	54.00	53.23	53.25
1967	NYSE	OMF	Thu, Nov 4, 2021	53.43	53.93	52.37	52.72
1966	NYSE	OMF	Wed, Nov 3, 2021	52.26	53.95	52.26	53.58
1965	NYSE	OMF	Tue, Nov 2, 2021	53.08	53.18	52.20	52.50
1964	NYSE	OMF	Mon, Nov 1, 2021	52.61	53.63	52.61	53.25
1963	NYSE	OMF	Fri, Oct 29, 2021	53.24	53.73	52.66	52.11
1962	NYSE	OMF	Thu, Oct 28, 2021	53.02	53.49	52.23	52.70
1961	NYSE	OMF	Wed, Oct 27, 2021	55.00	55.27	52.14	52.50
1960	NYSE	OMF	Tue, Oct 26, 2021	55.97	56.50	54.83	55.47
1959	NYSE	OMF	Mon, Oct 25, 2021	53.95	54.86	53.80	54.13
1958	NYSE	OMF	Fri, Oct 22, 2021	55.68	56.71	53.41	53.67
1957	NYSE	OMF	Thu, Oct 21, 2021	59.00	59.50	54.68	55.35
1956	NYSE	OMF	Wed, Oct 20, 2021	58.90	60.38	58.35	60.29
1955	NYSE	OMF	Tue, Oct 19, 2021	59.38	59.65	58.95	59.23
1954	NYSE	OMF	Mon, Oct 18, 2021	58.69	59.90	58.27	59.17
1953	NYSE	OMF	Fri, Oct 15, 2021	58.80	59.61	58.49	59.07
1952	NYSE	OMF	Thu, Oct 14, 2021	57.71	58.32	57.10	58.09
1951	NYSE	OMF	Wed, Oct 13, 2021	57.30	57.41	56.38	57.05
1950	NYSE	OMF	Tue, Oct 12, 2021	56.78	57.43	56.54	57.22
1949	NYSE	OMF	Mon, Oct 11, 2021	57.25	57.49	56.48	56.68
1948	NYSE	OMF	Fri, Oct 8, 2021	57.64	57.89	56.71	56.77
1947	NYSE	OMF	Thu, Oct 7, 2021	57.44	57.78	56.77	57.10
1946	NYSE	OMF	Wed, Oct 6, 2021	56.65	57.24	55.84	57.00
1945	NYSE	OMF	Tue, Oct 5, 2021	57.55	58.24	56.61	57.20
1944	NYSE	OMF	Mon, Oct 4, 2021	57.04	58.38	56.80	57.21
1943	NYSE	OMF	Fri, Oct 1, 2021	55.66	57.22	55.19	57.04
1942	NYSE	OMF	Thu, Sep 30, 2021	56.03	56.22	55.24	55.33
1941	NYSE	OMF	Wed, Sep 29, 2021	57.29	57.30	55.68	55.72
1940	NYSE	OMF	Tue, Sep 28, 2021	57.94	58.50	56.87	57.03
1939	NYSE	OMF	Mon, Sep 27, 2021	57.49	58.32	57.49	58.21
1938	NYSE	OMF	Fri, Sep 24, 2021	56.84	57.44	56.51	57.15
1937	NYSE	OMF	Thu, Sep 23, 2021	56.25	57.21	56.14	57.09
1936	NYSE	OMF	Wed, Sep 22, 2021	55.48	56.31	55.45	55.72
1935	NYSE	OMF	Tue, Sep 21, 2021	55.19	55.24	54.22	54.79
1934	NYSE	OMF	Mon, Sep 20, 2021	53.96	54.70	53.52	54.64
1933	NYSE	OMF	Fri, Sep 17, 2021	55.41	56.23	55.20	55.53
1932	NYSE	OMF	Thu, Sep 16, 2021	56.32	56.78	55.46	55.52
1931	NYSE	OMF	Wed, Sep 15, 2021	55.41	56.36	55.01	56.19
1930	NYSE	OMF	Tue, Sep 14, 2021	56.37	56.70	54.92	55.13
1929	NYSE	OMF	Mon, Sep 13, 2021	56.05	56.53	55.22	56.50
1928	NYSE	OMF	Fri, Sep 10, 2021	57.23	57.39	55.73	55.82
1927	NYSE	OMF	Thu, Sep 9, 2021	56.07	57.54	56.07	56.73
1926	NYSE	OMF	Wed, Sep 8, 2021	56.25	56.37	55.56	56.22
1925	NYSE	OMF	Tue, Sep 7, 2021	56.79	57.45	56.27	56.30
1924	NYSE	OMF	Fri, Sep 3, 2021	57.63	57.63	56.55	56.85
1923	NYSE	OMF	Thu, Sep 2, 2021	57.07	57.72	56.17	57.72
1922	NYSE	OMF	Wed, Sep 1, 2021	57.80	58.07	56.75	56.85
1921	NYSE	OMF	Tue, Aug 31, 2021	57.39	58.31	57.04	57.83
1920	NYSE	OMF	Mon, Aug 30, 2021	59.25	59.25	57.48	57.50
1919	NYSE	OMF	Fri, Aug 27, 2021	57.13	59.18	57.13	59.18
1918	NYSE	OMF	Thu, Aug 26, 2021	57.38	57.82	56.68	57.13
1917	NYSE	OMF	Wed, Aug 25, 2021	56.87	57.84	56.37	57.20
1916	NYSE	OMF	Tue, Aug 24, 2021	56.12	56.91	56.05	56.72
1915	NYSE	OMF	Mon, Aug 23, 2021	55.79	56.16	55.51	55.88
1914	NYSE	OMF	Fri, Aug 20, 2021	54.97	55.70	54.34	55.48
1913	NYSE	OMF	Thu, Aug 19, 2021	55.64	56.52	54.74	55.07
1912	NYSE	OMF	Wed, Aug 18, 2021	56.72	57.14	55.91	56.42
1911	NYSE	OMF	Tue, Aug 17, 2021	57.10	57.56	56.32	56.98
1910	NYSE	OMF	Mon, Aug 16, 2021	57.37	58.18	56.96	57.77
1909	NYSE	OMF	Fri, Aug 13, 2021	58.32	58.48	57.46	57.73
1908	NYSE	OMF	Thu, Aug 12, 2021	58.00	58.57	57.66	57.99
1907	NYSE	OMF	Wed, Aug 11, 2021	59.78	60.51	59.42	59.70
1906	NYSE	OMF	Tue, Aug 10, 2021	58.73	59.70	58.40	59.65
1905	NYSE	OMF	Mon, Aug 9, 2021	58.26	58.66	57.60	58.31
1904	NYSE	OMF	Fri, Aug 6, 2021	58.67	59.29	58.05	58.68
1903	NYSE	OMF	Thu, Aug 5, 2021	57.75	58.61	57.45	58.35
1902	NYSE	OMF	Wed, Aug 4, 2021	60.81	61.93	59.72	56.98
1901	NYSE	OMF	Tue, Aug 3, 2021	61.00	61.39	59.35	60.87
1900	NYSE	OMF	Mon, Aug 2, 2021	62.00	62.33	60.66	60.70
1899	NYSE	OMF	Fri, Jul 30, 2021	59.68	61.09	59.57	61.00
1898	NYSE	OMF	Thu, Jul 29, 2021	61.53	62.19	61.09	61.43
1897	NYSE	OMF	Wed, Jul 28, 2021	61.09	61.26	59.90	60.73
1896	NYSE	OMF	Tue, Jul 27, 2021	59.68	61.09	59.48	60.88
1895	NYSE	OMF	Mon, Jul 26, 2021	61.51	62.62	59.77	60.21
1894	NYSE	OMF	Fri, Jul 23, 2021	60.57	61.60	60.50	61.51
1893	NYSE	OMF	Thu, Jul 22, 2021	62.56	63.19	58.50	59.58
1892	NYSE	OMF	Wed, Jul 21, 2021	60.22	61.24	60.22	61.01
1891	NYSE	OMF	Tue, Jul 20, 2021	57.50	59.99	57.37	59.55
1890	NYSE	OMF	Mon, Jul 19, 2021	57.87	58.02	56.48	57.55
1889	NYSE	OMF	Fri, Jul 16, 2021	60.45	60.48	59.20	59.34
1888	NYSE	OMF	Thu, Jul 15, 2021	59.35	60.25	59.15	60.04
1887	NYSE	OMF	Wed, Jul 14, 2021	60.41	61.50	59.38	59.78
1886	NYSE	OMF	Tue, Jul 13, 2021	61.74	61.74	60.25	60.34
1885	NYSE	OMF	Mon, Jul 12, 2021	60.85	61.75	60.17	61.74
1884	NYSE	OMF	Fri, Jul 9, 2021	60.00	61.06	59.83	60.85
1883	NYSE	OMF	Thu, Jul 8, 2021	58.01	59.52	57.31	58.74
1882	NYSE	OMF	Wed, Jul 7, 2021	58.97	59.96	58.91	59.53
1881	NYSE	OMF	Tue, Jul 6, 2021	60.10	60.20	58.57	59.44
1880	NYSE	OMF	Fri, Jul 2, 2021	60.95	60.95	60.13	60.48
1879	NYSE	OMF	Thu, Jul 1, 2021	60.25	61.15	59.90	60.45
1878	NYSE	OMF	Wed, Jun 30, 2021	59.20	60.38	59.20	59.91
1877	NYSE	OMF	Tue, Jun 29, 2021	60.25	60.46	59.37	59.70
1876	NYSE	OMF	Mon, Jun 28, 2021	61.44	61.77	59.58	59.81
1875	NYSE	OMF	Fri, Jun 25, 2021	60.85	61.90	60.70	61.44
1874	NYSE	OMF	Thu, Jun 24, 2021	60.73	60.75	59.65	60.55
1873	NYSE	OMF	Wed, Jun 23, 2021	59.12	60.07	59.12	59.68
1872	NYSE	OMF	Tue, Jun 22, 2021	59.13	59.80	58.45	59.12
1871	NYSE	OMF	Mon, Jun 21, 2021	57.47	59.21	57.47	59.02
1870	NYSE	OMF	Fri, Jun 18, 2021	57.28	58.27	56.57	56.70
1869	NYSE	OMF	Thu, Jun 17, 2021	60.49	60.88	57.38	58.45
1868	NYSE	OMF	Wed, Jun 16, 2021	59.95	60.60	59.55	60.19
1867	NYSE	OMF	Tue, Jun 15, 2021	59.51	60.53	59.38	60.08
1866	NYSE	OMF	Mon, Jun 14, 2021	59.39	59.69	58.93	59.25
1865	NYSE	OMF	Fri, Jun 11, 2021	59.20	59.54	58.85	59.30
1864	NYSE	OMF	Thu, Jun 10, 2021	60.63	60.64	58.71	58.89
1863	NYSE	OMF	Wed, Jun 9, 2021	60.11	60.48	59.40	59.89
1862	NYSE	OMF	Tue, Jun 8, 2021	59.10	60.28	58.66	59.94
1861	NYSE	OMF	Mon, Jun 7, 2021	59.30	59.77	59.21	59.41
1860	NYSE	OMF	Fri, Jun 4, 2021	59.56	59.84	58.50	59.19
1859	NYSE	OMF	Thu, Jun 3, 2021	58.67	59.33	57.84	59.32
1858	NYSE	OMF	Wed, Jun 2, 2021	60.00	60.20	58.87	59.01
1857	NYSE	OMF	Tue, Jun 1, 2021	58.63	59.83	58.63	59.74
1856	NYSE	OMF	Fri, May 28, 2021	57.51	57.93	56.54	57.84
1855	NYSE	OMF	Thu, May 27, 2021	56.45	57.58	56.16	57.55
1854	NYSE	OMF	Wed, May 26, 2021	54.97	56.00	54.97	55.79
1853	NYSE	OMF	Tue, May 25, 2021	55.41	56.22	54.77	54.93
1852	NYSE	OMF	Mon, May 24, 2021	54.97	55.46	54.48	55.16
1851	NYSE	OMF	Fri, May 21, 2021	54.66	55.55	54.22	54.49
1850	NYSE	OMF	Thu, May 20, 2021	54.75	54.95	53.82	54.09
1849	NYSE	OMF	Wed, May 19, 2021	52.76	54.34	51.74	54.25
1848	NYSE	OMF	Tue, May 18, 2021	55.21	55.40	53.93	53.94
1847	NYSE	OMF	Mon, May 17, 2021	54.41	54.73	53.78	54.64
1846	NYSE	OMF	Fri, May 14, 2021	53.82	54.87	53.58	54.56
1845	NYSE	OMF	Thu, May 13, 2021	52.81	54.44	52.60	53.11
1844	NYSE	OMF	Wed, May 12, 2021	54.81	55.33	52.35	52.77
1843	NYSE	OMF	Tue, May 11, 2021	54.73	55.59	53.83	54.56
1842	NYSE	OMF	Mon, May 10, 2021	57.29	57.90	55.76	55.85
1841	NYSE	OMF	Fri, May 7, 2021	55.35	57.03	55.33	56.97
1840	NYSE	OMF	Thu, May 6, 2021	56.09	56.25	54.38	56.00
1839	NYSE	OMF	Wed, May 5, 2021	55.86	56.44	54.86	55.53
1838	NYSE	OMF	Tue, May 4, 2021	55.81	56.66	55.20	55.59
1837	NYSE	OMF	Mon, May 3, 2021	57.63	58.12	56.10	56.17
1836	NYSE	OMF	Fri, Apr 30, 2021	54.85	57.66	54.70	56.87
1835	NYSE	OMF	Thu, Apr 29, 2021	55.08	55.92	52.65	54.10
1834	NYSE	OMF	Wed, Apr 28, 2021	56.09	57.59	55.82	57.08
1833	NYSE	OMF	Tue, Apr 27, 2021	56.51	56.98	54.00	55.95
1832	NYSE	OMF	Mon, Apr 26, 2021	55.21	56.21	55.00	55.30
1831	NYSE	OMF	Fri, Apr 23, 2021	52.86	54.95	52.51	54.58
1830	NYSE	OMF	Thu, Apr 22, 2021	53.88	54.23	52.60	52.92
1829	NYSE	OMF	Wed, Apr 21, 2021	52.70	54.04	52.31	53.79
1828	NYSE	OMF	Tue, Apr 20, 2021	53.01	53.41	51.66	53.25
1827	NYSE	OMF	Mon, Apr 19, 2021	55.20	55.61	53.36	53.48
1826	NYSE	OMF	Fri, Apr 16, 2021	56.06	56.50	55.52	55.97
1825	NYSE	OMF	Thu, Apr 15, 2021	56.00	56.00	54.91	55.21
1824	NYSE	OMF	Wed, Apr 14, 2021	55.01	56.37	54.89	55.55
1823	NYSE	OMF	Tue, Apr 13, 2021	55.52	55.89	53.80	55.09
1822	NYSE	OMF	Mon, Apr 12, 2021	54.88	55.99	54.88	55.98
1821	NYSE	OMF	Fri, Apr 9, 2021	54.99	55.30	54.14	54.84
1820	NYSE	OMF	Thu, Apr 8, 2021	54.49	54.53	53.51	54.31
1819	NYSE	OMF	Wed, Apr 7, 2021	54.79	55.13	54.36	54.49
1818	NYSE	OMF	Tue, Apr 6, 2021	55.08	55.45	53.75	54.53
1817	NYSE	OMF	Mon, Apr 5, 2021	55.62	56.01	54.81	55.14
1816	NYSE	OMF	Thu, Apr 1, 2021	53.76	54.99	53.76	54.99
1815	NYSE	OMF	Wed, Mar 31, 2021	54.28	54.78	53.70	53.72
1814	NYSE	OMF	Tue, Mar 30, 2021	54.05	54.63	53.22	54.14
1813	NYSE	OMF	Mon, Mar 29, 2021	53.97	54.48	52.84	53.74
1812	NYSE	OMF	Fri, Mar 26, 2021	54.24	55.12	53.68	54.86
1811	NYSE	OMF	Thu, Mar 25, 2021	50.76	53.41	50.10	53.38
1810	NYSE	OMF	Wed, Mar 24, 2021	52.19	52.89	51.02	51.19
1809	NYSE	OMF	Tue, Mar 23, 2021	52.48	52.95	50.87	51.26
1808	NYSE	OMF	Mon, Mar 22, 2021	53.43	53.50	52.30	53.17
1807	NYSE	OMF	Fri, Mar 19, 2021	53.63	54.44	53.14	53.34
1806	NYSE	OMF	Thu, Mar 18, 2021	55.77	56.19	54.05	54.34
1805	NYSE	OMF	Wed, Mar 17, 2021	55.01	55.85	54.55	55.44
1804	NYSE	OMF	Tue, Mar 16, 2021	56.70	56.79	54.50	54.88
1803	NYSE	OMF	Mon, Mar 15, 2021	56.74	57.15	55.40	56.98
1802	NYSE	OMF	Fri, Mar 12, 2021	56.58	57.50	55.93	56.71
1801	NYSE	OMF	Thu, Mar 11, 2021	54.37	56.57	54.03	56.14
1800	NYSE	OMF	Wed, Mar 10, 2021	53.27	54.42	53.27	54.07
1799	NYSE	OMF	Tue, Mar 9, 2021	53.52	54.54	52.50	53.03
1798	NYSE	OMF	Mon, Mar 8, 2021	52.69	53.87	52.15	53.34
1797	NYSE	OMF	Fri, Mar 5, 2021	52.31	53.24	51.23	52.70
1796	NYSE	OMF	Thu, Mar 4, 2021	50.41	51.87	50.31	51.59
1795	NYSE	OMF	Wed, Mar 3, 2021	49.39	51.30	49.36	50.89
1794	NYSE	OMF	Tue, Mar 2, 2021	48.50	49.45	47.81	49.20
1793	NYSE	OMF	Mon, Mar 1, 2021	48.00	48.96	47.92	48.22
1792	NYSE	OMF	Fri, Feb 26, 2021	47.31	47.98	45.84	46.91
1791	NYSE	OMF	Thu, Feb 25, 2021	51.15	51.22	47.12	47.19
1790	NYSE	OMF	Wed, Feb 24, 2021	49.06	50.91	49.00	50.59
1789	NYSE	OMF	Tue, Feb 23, 2021	49.05	49.31	47.76	48.90
1788	NYSE	OMF	Mon, Feb 22, 2021	48.53	50.01	48.22	49.39
1787	NYSE	OMF	Fri, Feb 19, 2021	49.16	50.21	48.56	48.70
1786	NYSE	OMF	Thu, Feb 18, 2021	48.10	49.45	46.46	48.98
1785	NYSE	OMF	Wed, Feb 17, 2021	49.93	50.20	48.16	48.16
1784	NYSE	OMF	Tue, Feb 16, 2021	53.59	54.20	52.83	49.84
1783	NYSE	OMF	Fri, Feb 12, 2021	52.91	54.54	52.51	52.75
1782	NYSE	OMF	Thu, Feb 11, 2021	53.25	53.26	52.47	52.50
1781	NYSE	OMF	Wed, Feb 10, 2021	56.13	56.21	52.50	53.72
1780	NYSE	OMF	Tue, Feb 9, 2021	57.22	59.00	55.71	55.75
1779	NYSE	OMF	Mon, Feb 8, 2021	55.45	56.23	54.88	55.82
1778	NYSE	OMF	Fri, Feb 5, 2021	54.62	56.18	54.37	55.15
1777	NYSE	OMF	Thu, Feb 4, 2021	52.02	54.44	51.86	53.73
1776	NYSE	OMF	Wed, Feb 3, 2021	50.67	51.64	49.69	51.33
1775	NYSE	OMF	Tue, Feb 2, 2021	48.53	51.21	48.06	50.75
1774	NYSE	OMF	Mon, Feb 1, 2021	47.01	47.74	46.54	47.71
1773	NYSE	OMF	Fri, Jan 29, 2021	48.24	48.54	46.25	46.56
1772	NYSE	OMF	Thu, Jan 28, 2021	45.21	48.75	45.21	48.28
1771	NYSE	OMF	Wed, Jan 27, 2021	47.00	47.17	44.45	44.55
1770	NYSE	OMF	Tue, Jan 26, 2021	49.99	50.45	47.95	48.01
1769	NYSE	OMF	Mon, Jan 25, 2021	49.46	49.85	47.92	49.69
1768	NYSE	OMF	Fri, Jan 22, 2021	50.00	50.96	49.75	50.26
1767	NYSE	OMF	Thu, Jan 21, 2021	53.26	53.40	50.91	51.19
1766	NYSE	OMF	Wed, Jan 20, 2021	53.86	54.05	52.23	53.52
1765	NYSE	OMF	Tue, Jan 19, 2021	54.85	55.16	53.80	53.84
1764	NYSE	OMF	Fri, Jan 15, 2021	53.32	54.41	53.07	54.12
1763	NYSE	OMF	Thu, Jan 14, 2021	52.03	54.21	51.88	53.88
1762	NYSE	OMF	Wed, Jan 13, 2021	51.28	52.16	51.05	51.65
1761	NYSE	OMF	Tue, Jan 12, 2021	49.76	51.70	49.72	51.50
1760	NYSE	OMF	Mon, Jan 11, 2021	48.99	49.85	48.48	49.76
1759	NYSE	OMF	Fri, Jan 8, 2021	50.42	50.42	48.17	48.99
1758	NYSE	OMF	Thu, Jan 7, 2021	50.51	51.23	49.72	49.99
1757	NYSE	OMF	Wed, Jan 6, 2021	49.13	50.43	48.96	49.82
1756	NYSE	OMF	Tue, Jan 5, 2021	47.01	48.62	47.01	48.51
1755	NYSE	OMF	Mon, Jan 4, 2021	48.77	48.82	46.75	47.00
1754	NYSE	OMF	Thu, Dec 31, 2020	47.65	48.53	47.43	48.16
1753	NYSE	OMF	Wed, Dec 30, 2020	46.44	48.12	46.44	47.66
1752	NYSE	OMF	Tue, Dec 29, 2020	46.50	46.67	45.87	46.43
1751	NYSE	OMF	Mon, Dec 28, 2020	46.91	47.40	46.37	46.42
1750	NYSE	OMF	Thu, Dec 24, 2020	47.30	47.30	46.33	46.72
1749	NYSE	OMF	Wed, Dec 23, 2020	46.34	47.33	46.34	47.19
1748	NYSE	OMF	Tue, Dec 22, 2020	46.05	46.43	45.71	46.16
1747	NYSE	OMF	Mon, Dec 21, 2020	45.28	46.42	44.48	46.00
1746	NYSE	OMF	Fri, Dec 18, 2020	45.86	46.50	45.22	45.28
1745	NYSE	OMF	Thu, Dec 17, 2020	45.20	45.53	43.61	45.35
1744	NYSE	OMF	Wed, Dec 16, 2020	44.96	45.53	44.43	45.19
1743	NYSE	OMF	Tue, Dec 15, 2020	43.61	44.81	43.06	44.66
1742	NYSE	OMF	Mon, Dec 14, 2020	44.00	44.00	42.01	42.98
1741	NYSE	OMF	Fri, Dec 11, 2020	43.50	43.79	42.97	43.32
1740	NYSE	OMF	Thu, Dec 10, 2020	41.81	43.92	41.22	43.70
1739	NYSE	OMF	Wed, Dec 9, 2020	40.10	41.17	40.00	40.73
1738	NYSE	OMF	Tue, Dec 8, 2020	40.15	40.53	39.59	39.64
1737	NYSE	OMF	Mon, Dec 7, 2020	40.30	40.93	39.71	40.74
1736	NYSE	OMF	Fri, Dec 4, 2020	40.22	40.76	39.84	40.33
1735	NYSE	OMF	Thu, Dec 3, 2020	40.54	40.77	39.69	39.87
1734	NYSE	OMF	Wed, Dec 2, 2020	39.64	40.44	39.29	40.36
1733	NYSE	OMF	Tue, Dec 1, 2020	39.96	40.53	39.61	39.69
1732	NYSE	OMF	Mon, Nov 30, 2020	40.38	40.71	38.95	38.99
1731	NYSE	OMF	Fri, Nov 27, 2020	40.92	41.12	39.84	40.40
1730	NYSE	OMF	Wed, Nov 25, 2020	40.35	41.27	39.47	41.24
1729	NYSE	OMF	Tue, Nov 24, 2020	39.56	40.93	39.41	40.76
1728	NYSE	OMF	Mon, Nov 23, 2020	38.04	39.13	37.78	38.73
1727	NYSE	OMF	Fri, Nov 20, 2020	39.05	39.07	37.49	37.55
1726	NYSE	OMF	Thu, Nov 19, 2020	39.10	39.43	38.44	39.30
1725	NYSE	OMF	Wed, Nov 18, 2020	40.11	40.56	39.41	39.43
1724	NYSE	OMF	Tue, Nov 17, 2020	39.40	40.22	38.87	39.95
1723	NYSE	OMF	Mon, Nov 16, 2020	40.65	40.74	39.56	39.93
1722	NYSE	OMF	Fri, Nov 13, 2020	38.88	39.72	38.67	39.36
1721	NYSE	OMF	Thu, Nov 12, 2020	38.67	39.20	37.85	38.20
1720	NYSE	OMF	Wed, Nov 11, 2020	39.69	39.85	38.50	39.27
1719	NYSE	OMF	Tue, Nov 10, 2020	38.47	40.11	38.41	39.65
1718	NYSE	OMF	Mon, Nov 9, 2020	38.88	40.99	38.10	38.21
1717	NYSE	OMF	Fri, Nov 6, 2020	37.55	37.74	36.41	36.61
1716	NYSE	OMF	Thu, Nov 5, 2020	37.80	38.36	37.47	37.13
1715	NYSE	OMF	Wed, Nov 4, 2020	36.82	37.96	35.88	37.44
1714	NYSE	OMF	Tue, Nov 3, 2020	37.42	38.26	37.10	37.54
1713	NYSE	OMF	Mon, Nov 2, 2020	35.59	36.58	35.33	36.48
1712	NYSE	OMF	Fri, Oct 30, 2020	35.16	35.65	34.24	34.89
1711	NYSE	OMF	Thu, Oct 29, 2020	35.15	35.78	34.54	35.48
1710	NYSE	OMF	Wed, Oct 28, 2020	36.00	37.16	35.00	35.05
1709	NYSE	OMF	Tue, Oct 27, 2020	37.53	37.93	35.40	36.78
1708	NYSE	OMF	Mon, Oct 26, 2020	37.08	37.80	36.62	37.53
1707	NYSE	OMF	Fri, Oct 23, 2020	36.70	37.79	36.60	37.76
1706	NYSE	OMF	Thu, Oct 22, 2020	35.27	36.50	35.08	36.50
1705	NYSE	OMF	Wed, Oct 21, 2020	36.93	37.00	35.25	35.29
1704	NYSE	OMF	Tue, Oct 20, 2020	36.26	37.41	35.90	36.82
1703	NYSE	OMF	Mon, Oct 19, 2020	36.09	36.91	35.62	35.66
1702	NYSE	OMF	Fri, Oct 16, 2020	35.79	36.16	35.28	35.74
1701	NYSE	OMF	Thu, Oct 15, 2020	35.64	36.45	35.25	35.77
1700	NYSE	OMF	Wed, Oct 14, 2020	36.13	36.66	35.99	36.03
1699	NYSE	OMF	Tue, Oct 13, 2020	36.29	36.35	35.58	36.16
1698	NYSE	OMF	Mon, Oct 12, 2020	36.56	36.74	35.92	36.30
1697	NYSE	OMF	Fri, Oct 9, 2020	36.89	36.99	36.13	36.41
1696	NYSE	OMF	Thu, Oct 8, 2020	35.70	36.48	35.54	36.14
1695	NYSE	OMF	Wed, Oct 7, 2020	35.06	35.76	34.82	35.46
1694	NYSE	OMF	Tue, Oct 6, 2020	34.99	35.80	33.88	34.35
1693	NYSE	OMF	Mon, Oct 5, 2020	33.62	34.51	33.58	34.39
1692	NYSE	OMF	Fri, Oct 2, 2020	31.37	33.60	31.30	33.34
1691	NYSE	OMF	Thu, Oct 1, 2020	31.51	32.44	30.87	32.19
1690	NYSE	OMF	Wed, Sep 30, 2020	30.62	31.49	30.62	31.25
1689	NYSE	OMF	Tue, Sep 29, 2020	30.34	30.65	29.87	30.47
1688	NYSE	OMF	Mon, Sep 28, 2020	30.34	30.89	30.10	30.49
1687	NYSE	OMF	Fri, Sep 25, 2020	29.13	29.88	28.85	29.56
1686	NYSE	OMF	Thu, Sep 24, 2020	29.38	29.90	28.66	29.23
1685	NYSE	OMF	Wed, Sep 23, 2020	30.97	31.40	29.56	29.59
1684	NYSE	OMF	Tue, Sep 22, 2020	31.00	31.52	30.42	30.82
1683	NYSE	OMF	Mon, Sep 21, 2020	31.15	31.15	29.85	30.76
1682	NYSE	OMF	Fri, Sep 18, 2020	32.49	32.82	31.94	31.97
1681	NYSE	OMF	Thu, Sep 17, 2020	31.78	32.87	31.62	32.57
1680	NYSE	OMF	Wed, Sep 16, 2020	32.22	32.95	31.44	32.41
1679	NYSE	OMF	Tue, Sep 15, 2020	31.97	32.97	31.78	32.19
1678	NYSE	OMF	Mon, Sep 14, 2020	30.95	32.09	30.68	31.63
1677	NYSE	OMF	Fri, Sep 11, 2020	29.62	30.87	29.39	30.78
1676	NYSE	OMF	Thu, Sep 10, 2020	30.23	30.88	29.49	29.52
1675	NYSE	OMF	Wed, Sep 9, 2020	30.27	30.39	29.71	30.08
1674	NYSE	OMF	Tue, Sep 8, 2020	30.72	30.90	29.99	30.01
1673	NYSE	OMF	Fri, Sep 4, 2020	30.79	31.66	30.00	31.15
1672	NYSE	OMF	Thu, Sep 3, 2020	29.89	30.67	29.20	29.92
1671	NYSE	OMF	Wed, Sep 2, 2020	29.22	29.86	28.93	29.83
1670	NYSE	OMF	Tue, Sep 1, 2020	28.73	29.74	28.51	29.14
1669	NYSE	OMF	Mon, Aug 31, 2020	30.02	30.02	29.05	29.08
1668	NYSE	OMF	Fri, Aug 28, 2020	29.97	30.11	29.62	30.00
1667	NYSE	OMF	Thu, Aug 27, 2020	28.92	29.97	28.92	29.75
1666	NYSE	OMF	Wed, Aug 26, 2020	29.44	29.48	28.80	28.97
1665	NYSE	OMF	Tue, Aug 25, 2020	30.03	30.31	29.18	29.51
1664	NYSE	OMF	Mon, Aug 24, 2020	29.09	30.23	28.85	29.60
1663	NYSE	OMF	Fri, Aug 21, 2020	28.75	29.04	28.55	28.89
1662	NYSE	OMF	Thu, Aug 20, 2020	28.73	29.15	28.34	28.76
1661	NYSE	OMF	Wed, Aug 19, 2020	29.13	29.85	28.80	29.33
1660	NYSE	OMF	Tue, Aug 18, 2020	29.79	29.79	28.81	29.00
1659	NYSE	OMF	Mon, Aug 17, 2020	29.99	29.99	29.27	29.64
1658	NYSE	OMF	Fri, Aug 14, 2020	29.31	30.34	29.21	29.99
1657	NYSE	OMF	Thu, Aug 13, 2020	29.41	30.09	29.21	29.63
1656	NYSE	OMF	Wed, Aug 12, 2020	31.20	31.23	29.04	29.71
1655	NYSE	OMF	Tue, Aug 11, 2020	30.84	31.64	30.39	30.72
1654	NYSE	OMF	Mon, Aug 10, 2020	29.52	30.42	29.52	30.19
1653	NYSE	OMF	Fri, Aug 7, 2020	29.25	29.50	28.16	29.42
1652	NYSE	OMF	Thu, Aug 6, 2020	32.15	32.35	31.62	29.72
1651	NYSE	OMF	Wed, Aug 5, 2020	30.00	32.08	29.97	31.97
1650	NYSE	OMF	Tue, Aug 4, 2020	29.31	29.75	29.02	29.62
1649	NYSE	OMF	Mon, Aug 3, 2020	28.84	29.35	28.64	28.91
1648	NYSE	OMF	Fri, Jul 31, 2020	28.82	29.00	28.03	28.70
1647	NYSE	OMF	Thu, Jul 30, 2020	28.16	29.00	28.05	28.90
1646	NYSE	OMF	Wed, Jul 29, 2020	28.65	29.37	28.48	28.98
1645	NYSE	OMF	Tue, Jul 28, 2020	28.90	29.50	27.79	28.45
1644	NYSE	OMF	Mon, Jul 27, 2020	24.93	25.66	24.45	25.46
1643	NYSE	OMF	Fri, Jul 24, 2020	25.38	25.51	24.88	25.20
1642	NYSE	OMF	Thu, Jul 23, 2020	25.37	26.00	25.17	25.33
1641	NYSE	OMF	Wed, Jul 22, 2020	25.31	26.07	25.31	25.73
1640	NYSE	OMF	Tue, Jul 21, 2020	24.24	25.69	24.10	25.42
1639	NYSE	OMF	Mon, Jul 20, 2020	23.91	24.22	23.41	23.76
1638	NYSE	OMF	Fri, Jul 17, 2020	24.99	25.01	23.99	24.01
1637	NYSE	OMF	Thu, Jul 16, 2020	24.64	25.15	24.00	24.92
1636	NYSE	OMF	Wed, Jul 15, 2020	24.33	25.06	23.99	24.91
1635	NYSE	OMF	Tue, Jul 14, 2020	23.27	24.16	22.97	23.75
1634	NYSE	OMF	Mon, Jul 13, 2020	23.86	24.34	23.16	23.47
1633	NYSE	OMF	Fri, Jul 10, 2020	22.41	23.53	22.25	23.51
1632	NYSE	OMF	Thu, Jul 9, 2020	23.79	23.92	22.30	22.62
1631	NYSE	OMF	Wed, Jul 8, 2020	23.56	24.31	23.32	23.96
1630	NYSE	OMF	Tue, Jul 7, 2020	24.78	25.07	23.50	23.56
1629	NYSE	OMF	Mon, Jul 6, 2020	25.07	25.71	24.66	25.10
1628	NYSE	OMF	Thu, Jul 2, 2020	24.57	25.44	24.02	24.13
1627	NYSE	OMF	Wed, Jul 1, 2020	24.72	25.43	23.71	23.74
1626	NYSE	OMF	Tue, Jun 30, 2020	23.82	24.66	23.61	24.54
1625	NYSE	OMF	Mon, Jun 29, 2020	24.00	24.43	23.45	24.18
1624	NYSE	OMF	Fri, Jun 26, 2020	24.89	24.89	23.51	23.69
1623	NYSE	OMF	Thu, Jun 25, 2020	24.53	25.53	24.04	25.48
1622	NYSE	OMF	Wed, Jun 24, 2020	25.43	25.70	24.51	24.97
1621	NYSE	OMF	Tue, Jun 23, 2020	26.53	26.53	26.04	26.23
1620	NYSE	OMF	Mon, Jun 22, 2020	25.66	26.17	25.22	25.94
1619	NYSE	OMF	Fri, Jun 19, 2020	26.77	26.77	25.09	25.96
1618	NYSE	OMF	Thu, Jun 18, 2020	25.91	26.84	25.56	26.05
1617	NYSE	OMF	Wed, Jun 17, 2020	27.13	27.21	25.93	26.34
1616	NYSE	OMF	Tue, Jun 16, 2020	28.85	28.85	26.64	27.15
1615	NYSE	OMF	Mon, Jun 15, 2020	24.84	27.14	24.75	26.93
1614	NYSE	OMF	Fri, Jun 12, 2020	26.54	26.79	24.93	26.51
1613	NYSE	OMF	Thu, Jun 11, 2020	25.01	26.18	24.52	24.52
1612	NYSE	OMF	Wed, Jun 10, 2020	29.35	29.81	27.54	27.67
1611	NYSE	OMF	Tue, Jun 9, 2020	30.27	30.75	29.39	29.70
1610	NYSE	OMF	Mon, Jun 8, 2020	31.38	32.09	30.49	31.55
1609	NYSE	OMF	Fri, Jun 5, 2020	30.66	32.50	29.57	30.10
1608	NYSE	OMF	Thu, Jun 4, 2020	27.15	27.91	26.60	27.87
1607	NYSE	OMF	Wed, Jun 3, 2020	26.75	27.72	26.45	27.40
1606	NYSE	OMF	Tue, Jun 2, 2020	25.18	26.30	25.06	25.67
1605	NYSE	OMF	Mon, Jun 1, 2020	23.48	25.09	23.24	24.68
1604	NYSE	OMF	Fri, May 29, 2020	24.56	24.56	22.97	23.33
1603	NYSE	OMF	Thu, May 28, 2020	25.66	25.66	24.36	24.87
1602	NYSE	OMF	Wed, May 27, 2020	25.22	25.83	24.12	25.29
1601	NYSE	OMF	Tue, May 26, 2020	23.00	24.16	23.00	23.52
1600	NYSE	OMF	Fri, May 22, 2020	22.17	22.18	21.25	21.67
1599	NYSE	OMF	Thu, May 21, 2020	21.92	22.62	21.80	22.00
1598	NYSE	OMF	Wed, May 20, 2020	22.28	23.09	21.72	22.05
1597	NYSE	OMF	Tue, May 19, 2020	21.86	22.57	20.98	21.70
1596	NYSE	OMF	Mon, May 18, 2020	21.81	22.72	21.52	22.13
1595	NYSE	OMF	Fri, May 15, 2020	20.01	20.86	19.73	20.21
1594	NYSE	OMF	Thu, May 14, 2020	18.48	20.47	17.82	20.41
1593	NYSE	OMF	Wed, May 13, 2020	19.59	19.60	18.21	18.61
1592	NYSE	OMF	Tue, May 12, 2020	21.13	21.74	19.45	19.69
1591	NYSE	OMF	Mon, May 11, 2020	21.75	22.13	21.27	21.28
1590	NYSE	OMF	Fri, May 8, 2020	21.77	22.51	21.59	22.46
1589	NYSE	OMF	Thu, May 7, 2020	21.17	22.11	21.06	21.21
1588	NYSE	OMF	Wed, May 6, 2020	22.28	22.54	20.80	20.86
1587	NYSE	OMF	Tue, May 5, 2020	22.73	23.59	21.84	22.02
1586	NYSE	OMF	Mon, May 4, 2020	21.38	22.44	20.62	22.27
1585	NYSE	OMF	Fri, May 1, 2020	23.13	23.40	22.03	22.49
1584	NYSE	OMF	Thu, Apr 30, 2020	25.23	25.42	23.57	24.21
1583	NYSE	OMF	Wed, Apr 29, 2020	24.31	26.78	24.18	26.29
1582	NYSE	OMF	Tue, Apr 28, 2020	22.24	24.06	21.98	22.97
1581	NYSE	OMF	Mon, Apr 27, 2020	19.20	20.75	18.90	20.54
1580	NYSE	OMF	Fri, Apr 24, 2020	18.40	19.31	18.06	19.07
1579	NYSE	OMF	Thu, Apr 23, 2020	18.07	18.96	18.04	18.29
1578	NYSE	OMF	Wed, Apr 22, 2020	18.74	18.89	17.40	17.91
1577	NYSE	OMF	Tue, Apr 21, 2020	18.38	19.09	17.87	18.27
1576	NYSE	OMF	Mon, Apr 20, 2020	19.62	20.21	18.84	19.53
1575	NYSE	OMF	Fri, Apr 17, 2020	19.21	20.91	19.09	20.78
1574	NYSE	OMF	Thu, Apr 16, 2020	18.50	18.88	17.55	17.72
1573	NYSE	OMF	Wed, Apr 15, 2020	19.17	19.31	18.19	18.58
1572	NYSE	OMF	Tue, Apr 14, 2020	21.36	21.91	19.58	20.25
1571	NYSE	OMF	Mon, Apr 13, 2020	22.83	22.83	20.33	20.85
1570	NYSE	OMF	Thu, Apr 9, 2020	21.59	23.07	21.17	22.29
1569	NYSE	OMF	Wed, Apr 8, 2020	19.72	20.60	19.18	20.12
1568	NYSE	OMF	Tue, Apr 7, 2020	19.36	21.22	18.90	19.00
1567	NYSE	OMF	Mon, Apr 6, 2020	16.52	17.89	16.02	17.65
1566	NYSE	OMF	Fri, Apr 3, 2020	16.94	16.94	14.62	15.27
1565	NYSE	OMF	Thu, Apr 2, 2020	16.15	17.81	15.83	16.87
1564	NYSE	OMF	Wed, Apr 1, 2020	17.82	17.88	15.75	16.34
1563	NYSE	OMF	Tue, Mar 31, 2020	20.04	20.23	18.45	19.12
1562	NYSE	OMF	Mon, Mar 30, 2020	21.70	21.97	19.26	19.96
1561	NYSE	OMF	Fri, Mar 27, 2020	21.57	22.78	20.36	22.41
1560	NYSE	OMF	Thu, Mar 26, 2020	22.15	24.71	22.03	22.63
1559	NYSE	OMF	Wed, Mar 25, 2020	21.02	24.25	20.30	21.85
1558	NYSE	OMF	Tue, Mar 24, 2020	19.01	20.48	18.58	20.26
1557	NYSE	OMF	Mon, Mar 23, 2020	17.78	18.43	16.91	17.54
1556	NYSE	OMF	Fri, Mar 20, 2020	17.54	22.07	17.37	18.28
1555	NYSE	OMF	Thu, Mar 19, 2020	14.18	18.68	13.25	16.89
1554	NYSE	OMF	Wed, Mar 18, 2020	19.53	19.66	12.21	14.34
1553	NYSE	OMF	Tue, Mar 17, 2020	25.44	25.53	20.91	21.40
1552	NYSE	OMF	Mon, Mar 16, 2020	26.20	28.15	24.90	24.90
1551	NYSE	OMF	Fri, Mar 13, 2020	30.69	31.62	29.02	31.58
1550	NYSE	OMF	Thu, Mar 12, 2020	29.16	30.99	28.01	28.80
1549	NYSE	OMF	Wed, Mar 11, 2020	33.54	34.76	31.57	31.85
1548	NYSE	OMF	Tue, Mar 10, 2020	32.16	34.67	32.06	34.66
1547	NYSE	OMF	Mon, Mar 9, 2020	33.00	33.78	30.10	30.73
1546	NYSE	OMF	Fri, Mar 6, 2020	35.91	37.08	35.56	36.05
1545	NYSE	OMF	Thu, Mar 5, 2020	37.96	39.09	37.14	37.56
1544	NYSE	OMF	Wed, Mar 4, 2020	37.67	39.38	37.34	39.33
1543	NYSE	OMF	Tue, Mar 3, 2020	38.55	38.84	36.25	36.40
1542	NYSE	OMF	Mon, Mar 2, 2020	38.00	38.71	37.00	38.57
1541	NYSE	OMF	Fri, Feb 28, 2020	36.37	37.76	36.00	36.75
1540	NYSE	OMF	Thu, Feb 27, 2020	38.36	39.65	36.95	37.86
1539	NYSE	OMF	Wed, Feb 26, 2020	40.56	40.90	39.26	39.35
1538	NYSE	OMF	Tue, Feb 25, 2020	43.59	43.64	40.13	40.44
1537	NYSE	OMF	Mon, Feb 24, 2020	46.45	47.06	46.15	43.64
1536	NYSE	OMF	Fri, Feb 21, 2020	48.44	48.48	47.70	47.97
1535	NYSE	OMF	Thu, Feb 20, 2020	47.87	48.92	47.81	48.72
1534	NYSE	OMF	Wed, Feb 19, 2020	47.87	48.34	47.56	48.02
1533	NYSE	OMF	Tue, Feb 18, 2020	47.71	47.92	47.08	47.75
1532	NYSE	OMF	Fri, Feb 14, 2020	47.17	48.09	47.11	47.91
1531	NYSE	OMF	Thu, Feb 13, 2020	46.70	47.01	46.52	46.99
1530	NYSE	OMF	Wed, Feb 12, 2020	47.76	48.02	46.01	46.79
1529	NYSE	OMF	Tue, Feb 11, 2020	47.73	48.84	45.30	46.99
1528	NYSE	OMF	Mon, Feb 10, 2020	43.64	45.02	43.33	44.98
1527	NYSE	OMF	Fri, Feb 7, 2020	43.39	43.90	42.92	43.74
1526	NYSE	OMF	Thu, Feb 6, 2020	42.99	44.17	42.90	43.62
1525	NYSE	OMF	Wed, Feb 5, 2020	41.61	43.13	41.58	42.90
1524	NYSE	OMF	Tue, Feb 4, 2020	41.06	41.83	40.94	41.05
1523	NYSE	OMF	Mon, Feb 3, 2020	42.70	42.82	40.23	40.41
1522	NYSE	OMF	Fri, Jan 31, 2020	42.28	42.44	41.53	42.37
1521	NYSE	OMF	Thu, Jan 30, 2020	41.63	42.62	41.63	42.57
1520	NYSE	OMF	Wed, Jan 29, 2020	42.05	42.44	41.52	42.10
1519	NYSE	OMF	Tue, Jan 28, 2020	41.52	42.20	41.41	41.91
1518	NYSE	OMF	Mon, Jan 27, 2020	41.95	41.95	40.96	41.25
1517	NYSE	OMF	Fri, Jan 24, 2020	43.53	43.53	42.14	42.66
1516	NYSE	OMF	Thu, Jan 23, 2020	43.69	43.97	42.73	43.65
1515	NYSE	OMF	Wed, Jan 22, 2020	42.98	44.24	42.98	43.82
1514	NYSE	OMF	Tue, Jan 21, 2020	43.00	43.03	42.27	42.61
1513	NYSE	OMF	Fri, Jan 17, 2020	43.10	43.62	42.94	43.19
1512	NYSE	OMF	Thu, Jan 16, 2020	41.94	42.82	41.84	42.75
1511	NYSE	OMF	Wed, Jan 15, 2020	41.73	42.12	41.51	41.72
1510	NYSE	OMF	Tue, Jan 14, 2020	42.09	42.52	41.68	41.79
1509	NYSE	OMF	Mon, Jan 13, 2020	41.31	42.18	41.16	42.09
1508	NYSE	OMF	Fri, Jan 10, 2020	41.71	41.80	41.14	41.30
1507	NYSE	OMF	Thu, Jan 9, 2020	41.77	42.31	41.59	41.67
1506	NYSE	OMF	Wed, Jan 8, 2020	40.94	41.72	40.90	41.47
1505	NYSE	OMF	Tue, Jan 7, 2020	41.63	41.73	40.89	40.92
1504	NYSE	OMF	Mon, Jan 6, 2020	41.66	41.79	41.00	41.67
1503	NYSE	OMF	Fri, Jan 3, 2020	42.01	42.21	41.59	42.00
1502	NYSE	OMF	Thu, Jan 2, 2020	42.33	42.67	42.07	42.60
1501	NYSE	OMF	Tue, Dec 31, 2019	42.32	42.69	42.15	42.15
1500	NYSE	OMF	Mon, Dec 30, 2019	42.76	42.80	42.26	42.40
1499	NYSE	OMF	Fri, Dec 27, 2019	43.10	43.16	42.56	42.58
1498	NYSE	OMF	Thu, Dec 26, 2019	43.25	43.53	43.03	43.10
1497	NYSE	OMF	Tue, Dec 24, 2019	43.04	43.35	42.96	43.25
1496	NYSE	OMF	Mon, Dec 23, 2019	44.13	44.13	42.92	43.08
1495	NYSE	OMF	Fri, Dec 20, 2019	44.34	44.87	44.04	44.09
1494	NYSE	OMF	Thu, Dec 19, 2019	44.16	44.29	43.85	43.97
1493	NYSE	OMF	Wed, Dec 18, 2019	44.67	44.72	44.04	44.25
1492	NYSE	OMF	Tue, Dec 17, 2019	44.14	44.37	43.89	44.20
1491	NYSE	OMF	Mon, Dec 16, 2019	43.50	44.62	43.50	43.83
1490	NYSE	OMF	Fri, Dec 13, 2019	43.50	43.88	43.10	43.38
1489	NYSE	OMF	Thu, Dec 12, 2019	43.10	43.99	43.10	43.54
1488	NYSE	OMF	Wed, Dec 11, 2019	43.20	43.37	42.85	43.04
1487	NYSE	OMF	Tue, Dec 10, 2019	43.19	43.38	43.01	43.12
1486	NYSE	OMF	Mon, Dec 9, 2019	43.00	43.61	42.76	43.31
1485	NYSE	OMF	Fri, Dec 6, 2019	43.14	43.80	43.11	43.11
1484	NYSE	OMF	Thu, Dec 5, 2019	43.00	43.17	42.75	42.91
1483	NYSE	OMF	Wed, Dec 4, 2019	42.62	43.03	42.62	42.97
1482	NYSE	OMF	Tue, Dec 3, 2019	42.01	42.56	41.26	42.36
1481	NYSE	OMF	Mon, Dec 2, 2019	43.28	43.47	42.46	42.54
1480	NYSE	OMF	Fri, Nov 29, 2019	43.00	43.33	42.81	43.09
1479	NYSE	OMF	Wed, Nov 27, 2019	43.34	43.61	42.89	43.25
1478	NYSE	OMF	Tue, Nov 26, 2019	43.33	43.66	42.98	43.31
1477	NYSE	OMF	Mon, Nov 25, 2019	42.82	43.38	42.56	43.27
1476	NYSE	OMF	Fri, Nov 22, 2019	43.89	44.20	42.77	42.73
1475	NYSE	OMF	Thu, Nov 21, 2019	43.46	44.38	43.32	43.48
1474	NYSE	OMF	Wed, Nov 20, 2019	41.48	43.36	41.48	43.11
1473	NYSE	OMF	Tue, Nov 19, 2019	40.76	41.14	40.68	40.75
1472	NYSE	OMF	Mon, Nov 18, 2019	41.26	41.33	40.49	40.74
1471	NYSE	OMF	Fri, Nov 15, 2019	41.67	41.75	41.10	41.28
1470	NYSE	OMF	Thu, Nov 14, 2019	40.85	41.44	40.72	41.36
1469	NYSE	OMF	Wed, Nov 13, 2019	41.15	41.30	40.76	41.06
1468	NYSE	OMF	Tue, Nov 12, 2019	41.65	41.86	41.36	41.50
1467	NYSE	OMF	Mon, Nov 11, 2019	41.30	41.98	41.12	41.65
1466	NYSE	OMF	Fri, Nov 8, 2019	41.75	41.84	41.44	41.66
1465	NYSE	OMF	Thu, Nov 7, 2019	42.01	42.62	41.50	41.81
1464	NYSE	OMF	Wed, Nov 6, 2019	41.73	42.18	41.57	41.63
1463	NYSE	OMF	Tue, Nov 5, 2019	41.97	42.44	41.30	41.77
1462	NYSE	OMF	Mon, Nov 4, 2019	41.57	42.02	41.47	41.96
1461	NYSE	OMF	Fri, Nov 1, 2019	40.40	41.32	40.38	41.29
1460	NYSE	OMF	Thu, Oct 31, 2019	40.35	40.37	39.00	40.00
1459	NYSE	OMF	Wed, Oct 30, 2019	39.74	40.68	39.60	40.49
1458	NYSE	OMF	Tue, Oct 29, 2019	39.23	39.75	38.01	39.33
1457	NYSE	OMF	Mon, Oct 28, 2019	37.41	38.58	37.36	38.50
1456	NYSE	OMF	Fri, Oct 25, 2019	36.50	37.36	36.49	37.03
1455	NYSE	OMF	Thu, Oct 24, 2019	36.77	36.97	36.11	36.65
1454	NYSE	OMF	Wed, Oct 23, 2019	36.96	37.30	36.65	36.77
1453	NYSE	OMF	Tue, Oct 22, 2019	36.90	37.64	36.85	37.18
1452	NYSE	OMF	Mon, Oct 21, 2019	36.85	37.29	36.59	37.00
1451	NYSE	OMF	Fri, Oct 18, 2019	36.36	37.19	36.28	36.55
1450	NYSE	OMF	Thu, Oct 17, 2019	36.46	36.65	36.09	36.41
1449	NYSE	OMF	Wed, Oct 16, 2019	36.32	36.62	36.00	36.23
1448	NYSE	OMF	Tue, Oct 15, 2019	35.58	36.62	35.39	36.42
1447	NYSE	OMF	Mon, Oct 14, 2019	35.50	35.81	35.22	35.37
1446	NYSE	OMF	Fri, Oct 11, 2019	35.72	36.30	35.60	35.78
1445	NYSE	OMF	Thu, Oct 10, 2019	34.85	35.34	34.60	35.00
1444	NYSE	OMF	Wed, Oct 9, 2019	34.20	34.82	34.02	34.55
1443	NYSE	OMF	Tue, Oct 8, 2019	34.62	34.62	33.94	34.01
1442	NYSE	OMF	Mon, Oct 7, 2019	35.28	35.69	34.93	34.97
1441	NYSE	OMF	Fri, Oct 4, 2019	34.71	35.45	34.49	35.41
1440	NYSE	OMF	Thu, Oct 3, 2019	35.06	35.22	34.19	34.71
1439	NYSE	OMF	Wed, Oct 2, 2019	35.12	35.26	34.51	35.23
1438	NYSE	OMF	Tue, Oct 1, 2019	36.99	37.11	35.14	35.40
1437	NYSE	OMF	Mon, Sep 30, 2019	36.72	37.06	36.28	36.68
1436	NYSE	OMF	Fri, Sep 27, 2019	37.28	37.50	36.40	36.52
1435	NYSE	OMF	Thu, Sep 26, 2019	38.03	38.30	37.15	37.15
1434	NYSE	OMF	Wed, Sep 25, 2019	37.34	38.21	37.34	38.15
1433	NYSE	OMF	Tue, Sep 24, 2019	38.23	38.45	37.36	37.50
1432	NYSE	OMF	Mon, Sep 23, 2019	37.13	38.45	37.00	38.23
1431	NYSE	OMF	Fri, Sep 20, 2019	37.80	38.27	37.43	37.52
1430	NYSE	OMF	Thu, Sep 19, 2019	37.37	38.39	37.37	37.90
1429	NYSE	OMF	Wed, Sep 18, 2019	37.65	37.70	37.26	37.49
1428	NYSE	OMF	Tue, Sep 17, 2019	37.84	37.98	37.37	37.88
1427	NYSE	OMF	Mon, Sep 16, 2019	38.47	38.87	37.97	38.04
1426	NYSE	OMF	Fri, Sep 13, 2019	38.71	39.13	38.43	38.81
1425	NYSE	OMF	Thu, Sep 12, 2019	38.21	38.65	37.82	38.39
1424	NYSE	OMF	Wed, Sep 11, 2019	38.41	38.56	37.57	38.46
1423	NYSE	OMF	Tue, Sep 10, 2019	38.25	38.80	38.02	38.41
1422	NYSE	OMF	Mon, Sep 9, 2019	37.36	38.36	37.31	38.31
1421	NYSE	OMF	Fri, Sep 6, 2019	37.42	37.72	37.10	37.27
1420	NYSE	OMF	Thu, Sep 5, 2019	36.59	37.68	36.59	37.49
1419	NYSE	OMF	Wed, Sep 4, 2019	35.68	36.11	35.45	36.07
1418	NYSE	OMF	Tue, Sep 3, 2019	35.51	35.54	34.80	35.31
1417	NYSE	OMF	Fri, Aug 30, 2019	36.39	36.57	35.74	35.85
1416	NYSE	OMF	Thu, Aug 29, 2019	35.83	36.16	35.56	36.06
1415	NYSE	OMF	Wed, Aug 28, 2019	35.17	35.85	35.06	35.41
1414	NYSE	OMF	Tue, Aug 27, 2019	36.52	36.52	35.00	35.36
1413	NYSE	OMF	Mon, Aug 26, 2019	36.41	36.70	35.80	36.43
1412	NYSE	OMF	Fri, Aug 23, 2019	39.33	39.83	37.84	35.88
1411	NYSE	OMF	Thu, Aug 22, 2019	39.40	39.82	38.93	39.74
1410	NYSE	OMF	Wed, Aug 21, 2019	39.27	39.91	39.16	39.41
1409	NYSE	OMF	Tue, Aug 20, 2019	38.51	39.24	37.72	39.02
1408	NYSE	OMF	Mon, Aug 19, 2019	38.33	38.92	37.89	38.62
1407	NYSE	OMF	Fri, Aug 16, 2019	37.09	38.15	37.09	37.80
1406	NYSE	OMF	Thu, Aug 15, 2019	37.60	37.86	36.76	36.94
1405	NYSE	OMF	Wed, Aug 14, 2019	38.21	38.21	37.48	37.59
1404	NYSE	OMF	Tue, Aug 13, 2019	38.61	39.72	38.61	39.06
1403	NYSE	OMF	Mon, Aug 12, 2019	39.22	39.29	38.68	38.68
1402	NYSE	OMF	Fri, Aug 9, 2019	40.31	40.75	39.65	39.68
1401	NYSE	OMF	Thu, Aug 8, 2019	39.86	40.48	39.86	40.44
1400	NYSE	OMF	Wed, Aug 7, 2019	38.85	39.66	38.55	39.49
1399	NYSE	OMF	Tue, Aug 6, 2019	40.14	40.33	39.21	39.67
1398	NYSE	OMF	Mon, Aug 5, 2019	40.64	40.64	39.24	39.81
1397	NYSE	OMF	Fri, Aug 2, 2019	41.42	41.50	40.00	41.01
1396	NYSE	OMF	Thu, Aug 1, 2019	41.66	43.28	41.37	41.43
1395	NYSE	OMF	Wed, Jul 31, 2019	42.20	42.73	41.30	41.45
1394	NYSE	OMF	Tue, Jul 30, 2019	39.12	42.16	38.93	42.07
1393	NYSE	OMF	Mon, Jul 29, 2019	36.05	36.09	35.60	35.77
1392	NYSE	OMF	Fri, Jul 26, 2019	35.24	36.04	35.13	35.98
1391	NYSE	OMF	Thu, Jul 25, 2019	36.67	36.67	35.16	35.26
1390	NYSE	OMF	Wed, Jul 24, 2019	34.85	36.63	34.85	36.60
1389	NYSE	OMF	Tue, Jul 23, 2019	34.55	34.99	34.44	34.87
1388	NYSE	OMF	Mon, Jul 22, 2019	34.44	34.69	34.33	34.38
1387	NYSE	OMF	Fri, Jul 19, 2019	34.67	35.04	34.49	34.49
1386	NYSE	OMF	Thu, Jul 18, 2019	33.93	34.74	33.93	34.58
1385	NYSE	OMF	Wed, Jul 17, 2019	34.68	34.68	33.83	34.01
1384	NYSE	OMF	Tue, Jul 16, 2019	34.79	35.13	34.56	34.80
1383	NYSE	OMF	Mon, Jul 15, 2019	34.61	34.85	33.82	33.92
1382	NYSE	OMF	Fri, Jul 12, 2019	34.22	34.71	34.22	34.59
1381	NYSE	OMF	Thu, Jul 11, 2019	34.54	34.74	34.13	34.14
1380	NYSE	OMF	Wed, Jul 10, 2019	34.18	34.45	33.96	34.08
1379	NYSE	OMF	Tue, Jul 9, 2019	33.85	34.26	33.85	34.18
1378	NYSE	OMF	Mon, Jul 8, 2019	34.73	35.03	34.05	34.17
1377	NYSE	OMF	Fri, Jul 5, 2019	34.66	34.97	34.49	34.70
1376	NYSE	OMF	Wed, Jul 3, 2019	34.10	34.77	34.03	34.72
1375	NYSE	OMF	Tue, Jul 2, 2019	34.11	34.24	33.87	33.92
1374	NYSE	OMF	Mon, Jul 1, 2019	34.19	34.69	33.93	34.17
1373	NYSE	OMF	Fri, Jun 28, 2019	33.55	34.05	33.55	33.81
1372	NYSE	OMF	Thu, Jun 27, 2019	32.51	33.25	32.34	33.20
1371	NYSE	OMF	Wed, Jun 26, 2019	32.04	33.07	32.04	32.50
1370	NYSE	OMF	Tue, Jun 25, 2019	32.04	32.04	31.45	31.63
1369	NYSE	OMF	Mon, Jun 24, 2019	32.78	32.91	31.88	32.03
1368	NYSE	OMF	Fri, Jun 21, 2019	32.37	32.97	32.21	32.77
1367	NYSE	OMF	Thu, Jun 20, 2019	32.27	32.53	32.04	32.41
1366	NYSE	OMF	Wed, Jun 19, 2019	32.06	32.36	31.80	31.86
1365	NYSE	OMF	Tue, Jun 18, 2019	31.62	32.28	31.42	32.00
1364	NYSE	OMF	Mon, Jun 17, 2019	31.70	31.70	31.25	31.52
1363	NYSE	OMF	Fri, Jun 14, 2019	31.56	31.67	31.14	31.60
1362	NYSE	OMF	Thu, Jun 13, 2019	31.70	31.89	31.51	31.57
1361	NYSE	OMF	Wed, Jun 12, 2019	31.98	31.98	31.38	31.50
1360	NYSE	OMF	Tue, Jun 11, 2019	31.74	32.18	31.60	32.04
1359	NYSE	OMF	Mon, Jun 10, 2019	31.27	31.75	31.24	31.46
1358	NYSE	OMF	Fri, Jun 7, 2019	31.51	31.70	31.16	31.17
1357	NYSE	OMF	Thu, Jun 6, 2019	31.25	31.64	31.05	31.46
1356	NYSE	OMF	Wed, Jun 5, 2019	31.50	31.68	30.76	31.14
1355	NYSE	OMF	Tue, Jun 4, 2019	30.77	31.44	30.77	31.36
1354	NYSE	OMF	Mon, Jun 3, 2019	29.92	30.76	29.92	30.34
1353	NYSE	OMF	Fri, May 31, 2019	30.37	30.37	29.85	29.87
1352	NYSE	OMF	Thu, May 30, 2019	31.29	31.68	30.61	30.89
1351	NYSE	OMF	Wed, May 29, 2019	30.97	31.32	30.70	31.26
1350	NYSE	OMF	Tue, May 28, 2019	31.16	31.85	31.12	31.12
1349	NYSE	OMF	Fri, May 24, 2019	31.31	31.70	31.19	31.50
1348	NYSE	OMF	Thu, May 23, 2019	31.56	31.56	30.62	31.01
1347	NYSE	OMF	Wed, May 22, 2019	32.00	32.13	31.83	31.88
1346	NYSE	OMF	Tue, May 21, 2019	32.12	32.24	31.96	32.13
1345	NYSE	OMF	Mon, May 20, 2019	31.75	32.22	31.66	31.80
1344	NYSE	OMF	Fri, May 17, 2019	32.07	32.39	31.92	31.98
1343	NYSE	OMF	Thu, May 16, 2019	32.51	32.83	32.31	32.41
1342	NYSE	OMF	Wed, May 15, 2019	32.51	32.66	32.07	32.31
1341	NYSE	OMF	Tue, May 14, 2019	32.75	33.47	32.65	33.17
1340	NYSE	OMF	Mon, May 13, 2019	33.20	33.31	32.50	32.59
1339	NYSE	OMF	Fri, May 10, 2019	33.60	34.10	33.44	33.93
1338	NYSE	OMF	Thu, May 9, 2019	33.54	33.66	32.98	33.66
1337	NYSE	OMF	Wed, May 8, 2019	34.11	34.40	33.76	33.89
1336	NYSE	OMF	Tue, May 7, 2019	34.14	34.73	33.97	34.34
1335	NYSE	OMF	Mon, May 6, 2019	33.38	34.74	33.38	34.63
1334	NYSE	OMF	Fri, May 3, 2019	34.06	34.53	34.06	34.37
1333	NYSE	OMF	Thu, May 2, 2019	33.71	34.33	33.63	33.98
1332	NYSE	OMF	Wed, May 1, 2019	34.30	34.75	33.81	33.81
1331	NYSE	OMF	Tue, Apr 30, 2019	34.78	35.34	33.77	33.97
1330	NYSE	OMF	Mon, Apr 29, 2019	35.00	35.90	34.96	35.34
1329	NYSE	OMF	Fri, Apr 26, 2019	33.63	34.98	33.63	34.92
1328	NYSE	OMF	Thu, Apr 25, 2019	33.71	34.35	33.48	33.78
1327	NYSE	OMF	Wed, Apr 24, 2019	33.74	34.17	33.47	33.83
1326	NYSE	OMF	Tue, Apr 23, 2019	33.06	33.92	33.00	33.88
1325	NYSE	OMF	Mon, Apr 22, 2019	33.24	33.34	32.75	32.97
1324	NYSE	OMF	Thu, Apr 18, 2019	33.80	33.86	33.14	33.42
1323	NYSE	OMF	Wed, Apr 17, 2019	33.89	34.01	33.66	33.81
1322	NYSE	OMF	Tue, Apr 16, 2019	33.31	33.81	33.13	33.69
1321	NYSE	OMF	Mon, Apr 15, 2019	33.41	33.51	32.77	33.00
1320	NYSE	OMF	Fri, Apr 12, 2019	33.36	33.70	33.22	33.42
1319	NYSE	OMF	Thu, Apr 11, 2019	33.08	33.33	32.80	32.94
1318	NYSE	OMF	Wed, Apr 10, 2019	32.72	33.18	32.62	32.96
1317	NYSE	OMF	Tue, Apr 9, 2019	33.22	33.22	32.69	32.75
1316	NYSE	OMF	Mon, Apr 8, 2019	33.05	33.30	32.87	33.30
1315	NYSE	OMF	Fri, Apr 5, 2019	33.28	33.49	33.05	33.13
1314	NYSE	OMF	Thu, Apr 4, 2019	32.93	33.38	32.91	33.12
1313	NYSE	OMF	Wed, Apr 3, 2019	33.08	33.27	32.79	32.93
1312	NYSE	OMF	Tue, Apr 2, 2019	32.99	33.25	32.68	32.78
1311	NYSE	OMF	Mon, Apr 1, 2019	32.10	32.88	32.10	32.88
1310	NYSE	OMF	Fri, Mar 29, 2019	31.84	32.17	31.65	31.75
1309	NYSE	OMF	Thu, Mar 28, 2019	31.44	31.66	31.22	31.44
1308	NYSE	OMF	Wed, Mar 27, 2019	31.39	31.75	31.01	31.31
1307	NYSE	OMF	Tue, Mar 26, 2019	31.57	31.90	31.18	31.58
1306	NYSE	OMF	Mon, Mar 25, 2019	31.74	32.00	31.03	31.33
1305	NYSE	OMF	Fri, Mar 22, 2019	33.02	33.02	31.58	31.86
1304	NYSE	OMF	Thu, Mar 21, 2019	32.72	33.49	32.59	33.42
1303	NYSE	OMF	Wed, Mar 20, 2019	33.66	33.66	32.88	33.00
1302	NYSE	OMF	Tue, Mar 19, 2019	34.35	34.38	33.82	33.89
1301	NYSE	OMF	Mon, Mar 18, 2019	34.09	34.40	33.94	34.15
1300	NYSE	OMF	Fri, Mar 15, 2019	33.39	34.09	33.39	33.99
1299	NYSE	OMF	Thu, Mar 14, 2019	33.51	33.78	33.33	33.55
1298	NYSE	OMF	Wed, Mar 13, 2019	33.38	33.62	33.22	33.41
1297	NYSE	OMF	Tue, Mar 12, 2019	32.80	33.47	32.80	33.13
1296	NYSE	OMF	Mon, Mar 11, 2019	32.22	32.77	32.22	32.70
1295	NYSE	OMF	Fri, Mar 8, 2019	31.93	32.26	31.85	32.03
1294	NYSE	OMF	Thu, Mar 7, 2019	32.89	33.00	32.08	32.30
1293	NYSE	OMF	Wed, Mar 6, 2019	33.60	33.64	32.85	32.86
1292	NYSE	OMF	Tue, Mar 5, 2019	33.82	33.82	33.21	33.58
1291	NYSE	OMF	Mon, Mar 4, 2019	33.54	33.97	33.42	33.75
1290	NYSE	OMF	Fri, Mar 1, 2019	33.30	33.73	33.04	33.41
1289	NYSE	OMF	Thu, Feb 28, 2019	33.12	33.17	32.90	33.00
1288	NYSE	OMF	Wed, Feb 27, 2019	33.35	33.56	33.05	33.12
1287	NYSE	OMF	Tue, Feb 26, 2019	33.29	33.67	33.29	33.40
1286	NYSE	OMF	Mon, Feb 25, 2019	33.75	34.23	33.50	33.61
1285	NYSE	OMF	Fri, Feb 22, 2019	34.23	34.24	33.66	33.78
1284	NYSE	OMF	Thu, Feb 21, 2019	34.60	34.71	33.94	34.00
1283	NYSE	OMF	Wed, Feb 20, 2019	34.94	35.05	34.45	34.58
1282	NYSE	OMF	Tue, Feb 19, 2019	33.92	35.02	33.79	34.74
1281	NYSE	OMF	Fri, Feb 15, 2019	34.00	34.49	33.69	34.00
1280	NYSE	OMF	Thu, Feb 14, 2019	33.69	33.90	33.50	33.73
1279	NYSE	OMF	Wed, Feb 13, 2019	34.07	34.07	33.23	33.84
1278	NYSE	OMF	Tue, Feb 12, 2019	32.43	34.60	32.20	33.71
1277	NYSE	OMF	Mon, Feb 11, 2019	30.05	30.31	29.76	29.93
1276	NYSE	OMF	Fri, Feb 8, 2019	29.68	30.08	29.46	30.06
1275	NYSE	OMF	Thu, Feb 7, 2019	30.23	30.32	29.66	30.00
1274	NYSE	OMF	Wed, Feb 6, 2019	30.00	30.31	29.78	30.23
1273	NYSE	OMF	Tue, Feb 5, 2019	30.14	30.36	29.79	30.00
1272	NYSE	OMF	Mon, Feb 4, 2019	30.01	30.21	29.66	30.01
1271	NYSE	OMF	Fri, Feb 1, 2019	30.10	30.55	30.03	30.16
1270	NYSE	OMF	Thu, Jan 31, 2019	29.20	29.90	29.20	29.89
1269	NYSE	OMF	Wed, Jan 30, 2019	29.33	29.74	28.91	29.45
1268	NYSE	OMF	Tue, Jan 29, 2019	29.58	29.66	29.14	29.21
1267	NYSE	OMF	Mon, Jan 28, 2019	29.12	29.58	28.87	29.51
1266	NYSE	OMF	Fri, Jan 25, 2019	29.02	29.50	29.02	29.36
1265	NYSE	OMF	Thu, Jan 24, 2019	28.29	29.05	28.21	28.91
1264	NYSE	OMF	Wed, Jan 23, 2019	28.65	28.95	28.27	28.46
1263	NYSE	OMF	Tue, Jan 22, 2019	28.52	28.86	28.28	28.55
1262	NYSE	OMF	Fri, Jan 18, 2019	28.65	28.96	28.35	28.85
1261	NYSE	OMF	Thu, Jan 17, 2019	28.07	28.67	27.99	28.49
1260	NYSE	OMF	Wed, Jan 16, 2019	28.04	28.52	27.68	28.12
1259	NYSE	OMF	Tue, Jan 15, 2019	27.51	27.78	27.26	27.73
1258	NYSE	OMF	Mon, Jan 14, 2019	27.27	27.93	27.24	27.51
1257	NYSE	OMF	Fri, Jan 11, 2019	26.98	27.50	26.75	27.50
1256	NYSE	OMF	Thu, Jan 10, 2019	27.05	27.42	26.79	27.12
1255	NYSE	OMF	Wed, Jan 9, 2019	26.49	27.18	26.25	27.17
1254	NYSE	OMF	Tue, Jan 8, 2019	26.49	26.86	25.92	26.22
1253	NYSE	OMF	Mon, Jan 7, 2019	25.75	26.52	25.71	26.17
1252	NYSE	OMF	Fri, Jan 4, 2019	25.25	26.25	24.96	25.94
1251	NYSE	OMF	Thu, Jan 3, 2019	24.46	25.03	24.16	24.56
1250	NYSE	OMF	Wed, Jan 2, 2019	23.88	25.08	23.44	24.59
1249	NYSE	OMF	Mon, Dec 31, 2018	24.47	24.66	23.61	24.29
1248	NYSE	OMF	Fri, Dec 28, 2018	24.28	24.59	23.82	24.25
1247	NYSE	OMF	Thu, Dec 27, 2018	24.05	24.43	23.37	24.12
1246	NYSE	OMF	Wed, Dec 26, 2018	23.18	24.74	22.47	24.70
1245	NYSE	OMF	Mon, Dec 24, 2018	23.00	23.65	22.83	23.11
1244	NYSE	OMF	Fri, Dec 21, 2018	23.37	23.92	23.03	23.22
1243	NYSE	OMF	Thu, Dec 20, 2018	23.84	24.13	23.00	23.45
1242	NYSE	OMF	Wed, Dec 19, 2018	24.35	24.65	23.89	24.01
1241	NYSE	OMF	Tue, Dec 18, 2018	25.03	25.79	24.32	24.50
1240	NYSE	OMF	Mon, Dec 17, 2018	25.26	25.56	24.58	24.80
1239	NYSE	OMF	Fri, Dec 14, 2018	25.25	26.62	25.25	25.47
1238	NYSE	OMF	Thu, Dec 13, 2018	27.17	27.17	25.56	25.62
1237	NYSE	OMF	Wed, Dec 12, 2018	26.74	27.51	26.58	26.98
1236	NYSE	OMF	Tue, Dec 11, 2018	27.17	27.48	25.93	26.19
1235	NYSE	OMF	Mon, Dec 10, 2018	27.09	27.29	26.20	26.69
1234	NYSE	OMF	Fri, Dec 7, 2018	27.92	28.35	26.87	27.14
1233	NYSE	OMF	Thu, Dec 6, 2018	27.36	27.90	26.85	27.89
1232	NYSE	OMF	Tue, Dec 4, 2018	29.57	29.86	27.48	27.89
1231	NYSE	OMF	Mon, Dec 3, 2018	29.88	30.02	29.50	29.76
1230	NYSE	OMF	Fri, Nov 30, 2018	29.04	29.32	28.69	29.27
1229	NYSE	OMF	Thu, Nov 29, 2018	28.71	29.52	28.71	29.25
1228	NYSE	OMF	Wed, Nov 28, 2018	28.73	29.04	28.22	28.91
1227	NYSE	OMF	Tue, Nov 27, 2018	28.62	28.95	28.22	28.65
1226	NYSE	OMF	Mon, Nov 26, 2018	28.23	29.18	28.09	28.87
1225	NYSE	OMF	Fri, Nov 23, 2018	27.56	28.09	27.56	27.66
1224	NYSE	OMF	Wed, Nov 21, 2018	27.79	28.14	27.22	27.90
1223	NYSE	OMF	Tue, Nov 20, 2018	28.40	28.62	27.46	27.65
1222	NYSE	OMF	Mon, Nov 19, 2018	29.53	29.84	28.80	28.93
1221	NYSE	OMF	Fri, Nov 16, 2018	29.46	29.74	29.04	29.60
1220	NYSE	OMF	Thu, Nov 15, 2018	29.00	29.75	28.87	29.75
1219	NYSE	OMF	Wed, Nov 14, 2018	29.86	29.86	28.70	29.07
1218	NYSE	OMF	Tue, Nov 13, 2018	29.29	30.13	29.28	29.49
1217	NYSE	OMF	Mon, Nov 12, 2018	29.75	29.75	29.11	29.18
1216	NYSE	OMF	Fri, Nov 9, 2018	30.28	30.34	29.80	29.84
1215	NYSE	OMF	Thu, Nov 8, 2018	30.52	30.88	30.22	30.45
1214	NYSE	OMF	Wed, Nov 7, 2018	30.15	30.71	30.05	30.67
1213	NYSE	OMF	Tue, Nov 6, 2018	29.69	30.33	29.51	29.99
1212	NYSE	OMF	Mon, Nov 5, 2018	29.53	30.46	29.41	29.60
1211	NYSE	OMF	Fri, Nov 2, 2018	31.16	31.28	29.24	29.34
1210	NYSE	OMF	Thu, Nov 1, 2018	28.80	30.97	27.84	30.87
1209	NYSE	OMF	Wed, Oct 31, 2018	27.89	29.30	27.77	28.52
1208	NYSE	OMF	Tue, Oct 30, 2018	27.32	27.82	27.00	27.45
1207	NYSE	OMF	Mon, Oct 29, 2018	28.04	28.37	27.18	27.47
1206	NYSE	OMF	Fri, Oct 26, 2018	27.38	27.73	27.02	27.53
1205	NYSE	OMF	Thu, Oct 25, 2018	27.48	28.09	27.29	27.85
1204	NYSE	OMF	Wed, Oct 24, 2018	28.83	29.00	27.20	27.26
1203	NYSE	OMF	Tue, Oct 23, 2018	28.85	29.19	28.58	28.87
1202	NYSE	OMF	Mon, Oct 22, 2018	30.22	30.43	29.50	29.53
1201	NYSE	OMF	Fri, Oct 19, 2018	29.84	30.35	29.47	30.11
1200	NYSE	OMF	Thu, Oct 18, 2018	30.25	30.52	29.71	29.82
1199	NYSE	OMF	Wed, Oct 17, 2018	30.42	31.04	30.10	30.54
1198	NYSE	OMF	Tue, Oct 16, 2018	29.99	30.80	29.54	30.50
1197	NYSE	OMF	Mon, Oct 15, 2018	29.75	30.17	29.70	29.87
1196	NYSE	OMF	Fri, Oct 12, 2018	30.54	30.63	29.48	29.90
1195	NYSE	OMF	Thu, Oct 11, 2018	31.00	31.43	29.89	29.91
1194	NYSE	OMF	Wed, Oct 10, 2018	31.74	32.05	30.90	30.96
1193	NYSE	OMF	Tue, Oct 9, 2018	31.98	32.18	31.26	31.66
1192	NYSE	OMF	Mon, Oct 8, 2018	31.96	32.24	31.58	31.93
1191	NYSE	OMF	Fri, Oct 5, 2018	32.08	32.28	31.38	32.27
1190	NYSE	OMF	Thu, Oct 4, 2018	33.13	33.25	31.65	32.02
1189	NYSE	OMF	Wed, Oct 3, 2018	33.06	33.53	32.89	33.30
1188	NYSE	OMF	Tue, Oct 2, 2018	33.19	33.56	32.75	32.87
1187	NYSE	OMF	Mon, Oct 1, 2018	33.77	34.20	33.11	33.24
1186	NYSE	OMF	Fri, Sep 28, 2018	33.85	34.28	33.53	33.61
1185	NYSE	OMF	Thu, Sep 27, 2018	34.19	34.51	33.81	34.12
1184	NYSE	OMF	Wed, Sep 26, 2018	35.11	35.17	34.14	34.23
1183	NYSE	OMF	Tue, Sep 25, 2018	34.95	35.28	34.43	35.21
1182	NYSE	OMF	Mon, Sep 24, 2018	35.65	35.76	34.70	34.93
1181	NYSE	OMF	Fri, Sep 21, 2018	35.62	35.92	35.35	35.71
1180	NYSE	OMF	Thu, Sep 20, 2018	35.04	35.72	35.04	35.51
1179	NYSE	OMF	Wed, Sep 19, 2018	34.03	35.00	33.81	34.89
1178	NYSE	OMF	Tue, Sep 18, 2018	34.33	34.55	33.91	34.07
1177	NYSE	OMF	Mon, Sep 17, 2018	34.39	34.61	34.08	34.30
1176	NYSE	OMF	Fri, Sep 14, 2018	33.50	34.44	33.30	34.37
1175	NYSE	OMF	Thu, Sep 13, 2018	34.08	34.26	33.25	33.43
1174	NYSE	OMF	Wed, Sep 12, 2018	34.50	34.62	33.89	34.00
1173	NYSE	OMF	Tue, Sep 11, 2018	35.33	35.33	34.56	34.56
1172	NYSE	OMF	Mon, Sep 10, 2018	35.50	35.67	35.23	35.37
1171	NYSE	OMF	Fri, Sep 7, 2018	35.78	35.96	35.04	35.42
1170	NYSE	OMF	Thu, Sep 6, 2018	36.01	36.28	35.46	35.83
1169	NYSE	OMF	Wed, Sep 5, 2018	36.43	36.57	35.54	36.03
1168	NYSE	OMF	Tue, Sep 4, 2018	36.71	36.95	36.24	36.57
1167	NYSE	OMF	Fri, Aug 31, 2018	36.42	36.91	36.34	36.70
1166	NYSE	OMF	Thu, Aug 30, 2018	36.42	36.69	36.16	36.65
1165	NYSE	OMF	Wed, Aug 29, 2018	36.49	36.82	36.10	36.52
1164	NYSE	OMF	Tue, Aug 28, 2018	36.68	36.75	36.16	36.30
1163	NYSE	OMF	Mon, Aug 27, 2018	36.65	37.16	36.50	36.63
1162	NYSE	OMF	Fri, Aug 24, 2018	36.25	36.56	35.95	36.42
1161	NYSE	OMF	Thu, Aug 23, 2018	36.55	36.72	35.90	36.05
1160	NYSE	OMF	Wed, Aug 22, 2018	36.34	36.69	36.23	36.60
1159	NYSE	OMF	Tue, Aug 21, 2018	35.98	36.74	35.92	36.39
1158	NYSE	OMF	Mon, Aug 20, 2018	35.30	35.99	35.20	35.92
1157	NYSE	OMF	Fri, Aug 17, 2018	35.56	35.65	35.21	35.23
1156	NYSE	OMF	Thu, Aug 16, 2018	34.78	35.66	34.47	35.60
1155	NYSE	OMF	Wed, Aug 15, 2018	35.09	35.22	34.42	34.53
1154	NYSE	OMF	Tue, Aug 14, 2018	35.24	35.55	35.13	35.34
1153	NYSE	OMF	Mon, Aug 13, 2018	35.63	35.79	34.89	35.13
1152	NYSE	OMF	Fri, Aug 10, 2018	36.41	36.60	35.50	35.66
1151	NYSE	OMF	Thu, Aug 9, 2018	36.73	37.29	36.52	36.86
1150	NYSE	OMF	Wed, Aug 8, 2018	35.34	36.91	35.24	36.64
1149	NYSE	OMF	Tue, Aug 7, 2018	35.72	36.23	35.09	35.50
1148	NYSE	OMF	Mon, Aug 6, 2018	35.92	35.93	35.55	35.64
1147	NYSE	OMF	Fri, Aug 3, 2018	35.83	36.19	34.97	35.80
1146	NYSE	OMF	Thu, Aug 2, 2018	34.19	36.06	34.15	35.76
1145	NYSE	OMF	Wed, Aug 1, 2018	33.47	34.61	33.32	34.37
1144	NYSE	OMF	Tue, Jul 31, 2018	33.55	34.00	32.51	33.25
1143	NYSE	OMF	Mon, Jul 30, 2018	33.89	34.12	33.21	33.52
1142	NYSE	OMF	Fri, Jul 27, 2018	34.32	34.62	33.80	33.94
1141	NYSE	OMF	Thu, Jul 26, 2018	34.72	34.89	34.25	34.29
1140	NYSE	OMF	Wed, Jul 25, 2018	35.06	35.27	34.70	34.85
1139	NYSE	OMF	Tue, Jul 24, 2018	36.39	36.39	34.86	35.09
1138	NYSE	OMF	Mon, Jul 23, 2018	34.49	36.00	34.38	36.00
1137	NYSE	OMF	Fri, Jul 20, 2018	34.25	34.75	34.15	34.37
1136	NYSE	OMF	Thu, Jul 19, 2018	34.59	34.59	34.05	34.33
1135	NYSE	OMF	Wed, Jul 18, 2018	33.92	34.81	33.92	34.61
1134	NYSE	OMF	Tue, Jul 17, 2018	33.68	34.12	33.68	33.91
1133	NYSE	OMF	Mon, Jul 16, 2018	33.53	33.91	33.53	33.66
1132	NYSE	OMF	Fri, Jul 13, 2018	33.40	34.01	32.98	33.43
1131	NYSE	OMF	Thu, Jul 12, 2018	34.61	34.61	33.19	33.40
1130	NYSE	OMF	Wed, Jul 11, 2018	34.31	34.79	34.22	34.25
1129	NYSE	OMF	Tue, Jul 10, 2018	34.65	34.93	34.36	34.40
1128	NYSE	OMF	Mon, Jul 9, 2018	34.53	34.72	34.25	34.61
1127	NYSE	OMF	Fri, Jul 6, 2018	33.99	34.37	33.92	34.36
1126	NYSE	OMF	Thu, Jul 5, 2018	33.83	34.11	33.64	33.91
1125	NYSE	OMF	Tue, Jul 3, 2018	33.56	34.02	33.51	33.83
1124	NYSE	OMF	Mon, Jul 2, 2018	33.03	33.62	33.03	33.60
1123	NYSE	OMF	Fri, Jun 29, 2018	33.50	34.02	33.27	33.29
1122	NYSE	OMF	Thu, Jun 28, 2018	33.19	33.56	32.92	33.42
1121	NYSE	OMF	Wed, Jun 27, 2018	33.86	34.06	33.22	33.24
1120	NYSE	OMF	Tue, Jun 26, 2018	33.58	33.94	33.17	33.87
1119	NYSE	OMF	Mon, Jun 25, 2018	34.12	34.12	33.15	33.37
1118	NYSE	OMF	Fri, Jun 22, 2018	34.06	34.57	34.00	34.29
1117	NYSE	OMF	Thu, Jun 21, 2018	34.01	34.22	33.41	33.72
1116	NYSE	OMF	Wed, Jun 20, 2018	33.81	34.51	33.73	34.40
1115	NYSE	OMF	Tue, Jun 19, 2018	33.35	33.75	33.07	33.61
1114	NYSE	OMF	Mon, Jun 18, 2018	33.36	33.83	33.30	33.68
1113	NYSE	OMF	Fri, Jun 15, 2018	33.10	33.71	32.89	33.55
1112	NYSE	OMF	Thu, Jun 14, 2018	33.44	33.55	33.06	33.34
1111	NYSE	OMF	Wed, Jun 13, 2018	33.19	33.93	33.12	33.44
1110	NYSE	OMF	Tue, Jun 12, 2018	33.28	33.60	32.98	33.10
1109	NYSE	OMF	Mon, Jun 11, 2018	33.46	33.78	33.19	33.24
1108	NYSE	OMF	Fri, Jun 8, 2018	33.01	33.46	32.56	33.37
1107	NYSE	OMF	Thu, Jun 7, 2018	33.75	34.22	33.02	33.10
1106	NYSE	OMF	Wed, Jun 6, 2018	32.80	33.60	32.62	33.48
1105	NYSE	OMF	Tue, Jun 5, 2018	32.87	33.02	32.50	32.70
1104	NYSE	OMF	Mon, Jun 4, 2018	32.89	33.03	32.39	32.90
1103	NYSE	OMF	Fri, Jun 1, 2018	32.88	33.08	32.55	32.67
1102	NYSE	OMF	Thu, May 31, 2018	32.77	32.89	32.31	32.53
1101	NYSE	OMF	Wed, May 30, 2018	32.93	33.13	32.44	32.77
1100	NYSE	OMF	Tue, May 29, 2018	33.23	33.23	32.38	32.65
1099	NYSE	OMF	Fri, May 25, 2018	33.61	33.89	33.41	33.61
1098	NYSE	OMF	Thu, May 24, 2018	34.29	34.47	33.62	33.77
1097	NYSE	OMF	Wed, May 23, 2018	34.31	34.48	33.64	34.36
1096	NYSE	OMF	Tue, May 22, 2018	34.31	34.83	34.23	34.48
1095	NYSE	OMF	Mon, May 21, 2018	34.73	34.85	34.13	34.20
1094	NYSE	OMF	Fri, May 18, 2018	34.61	34.97	34.39	34.54
1093	NYSE	OMF	Thu, May 17, 2018	34.49	34.92	34.31	34.52
1092	NYSE	OMF	Wed, May 16, 2018	33.90	34.62	33.90	34.41
1091	NYSE	OMF	Tue, May 15, 2018	33.46	34.38	33.46	33.98
1090	NYSE	OMF	Mon, May 14, 2018	33.49	33.81	33.46	33.66
1089	NYSE	OMF	Fri, May 11, 2018	33.69	34.18	33.27	33.34
1088	NYSE	OMF	Thu, May 10, 2018	33.56	33.83	33.39	33.64
1087	NYSE	OMF	Wed, May 9, 2018	33.01	33.79	32.90	33.60
1086	NYSE	OMF	Tue, May 8, 2018	32.63	33.08	32.36	32.79
1085	NYSE	OMF	Mon, May 7, 2018	33.01	33.29	32.61	32.63
1084	NYSE	OMF	Fri, May 4, 2018	32.24	33.34	32.06	32.96
1083	NYSE	OMF	Thu, May 3, 2018	34.98	35.00	31.88	32.42
1082	NYSE	OMF	Wed, May 2, 2018	32.20	33.09	31.96	32.02
1081	NYSE	OMF	Tue, May 1, 2018	30.97	32.78	30.93	32.30
1080	NYSE	OMF	Mon, Apr 30, 2018	30.96	31.24	30.73	30.85
1079	NYSE	OMF	Fri, Apr 27, 2018	30.73	30.95	30.59	30.81
1078	NYSE	OMF	Thu, Apr 26, 2018	30.54	30.90	30.20	30.55
1077	NYSE	OMF	Wed, Apr 25, 2018	30.71	30.88	30.30	30.51
1076	NYSE	OMF	Tue, Apr 24, 2018	30.79	31.69	30.43	30.80
1075	NYSE	OMF	Mon, Apr 23, 2018	30.42	30.93	30.29	30.49
1074	NYSE	OMF	Fri, Apr 20, 2018	31.25	31.25	30.12	30.32
1073	NYSE	OMF	Thu, Apr 19, 2018	30.31	30.66	30.01	30.47
1072	NYSE	OMF	Wed, Apr 18, 2018	30.03	30.58	30.02	30.27
1071	NYSE	OMF	Tue, Apr 17, 2018	29.97	30.35	29.56	29.90
1070	NYSE	OMF	Mon, Apr 16, 2018	29.92	30.17	29.51	29.75
1069	NYSE	OMF	Fri, Apr 13, 2018	30.80	30.84	29.52	29.72
1068	NYSE	OMF	Thu, Apr 12, 2018	29.95	30.85	29.56	30.54
1067	NYSE	OMF	Wed, Apr 11, 2018	29.18	29.86	29.18	29.66
1066	NYSE	OMF	Tue, Apr 10, 2018	29.86	29.89	29.43	29.55
1065	NYSE	OMF	Mon, Apr 9, 2018	29.93	30.27	29.23	29.29
1064	NYSE	OMF	Fri, Apr 6, 2018	30.40	30.44	29.11	29.52
1063	NYSE	OMF	Thu, Apr 5, 2018	31.16	31.16	30.21	30.55
1062	NYSE	OMF	Wed, Apr 4, 2018	29.82	30.97	29.77	30.84
1061	NYSE	OMF	Tue, Apr 3, 2018	29.51	30.09	29.44	29.98
1060	NYSE	OMF	Mon, Apr 2, 2018	29.77	30.09	28.93	29.35
1059	NYSE	OMF	Thu, Mar 29, 2018	29.56	30.15	29.26	29.94
1058	NYSE	OMF	Wed, Mar 28, 2018	29.09	29.81	28.83	29.47
1057	NYSE	OMF	Tue, Mar 27, 2018	30.13	30.30	28.73	28.94
1056	NYSE	OMF	Mon, Mar 26, 2018	30.14	30.14	29.58	30.07
1055	NYSE	OMF	Fri, Mar 23, 2018	30.14	30.19	29.53	29.58
1054	NYSE	OMF	Thu, Mar 22, 2018	30.64	30.92	30.01	30.15
1053	NYSE	OMF	Wed, Mar 21, 2018	31.55	31.83	30.86	31.09
1052	NYSE	OMF	Tue, Mar 20, 2018	31.26	31.44	31.15	31.30
1051	NYSE	OMF	Mon, Mar 19, 2018	31.17	31.35	30.50	31.14
1050	NYSE	OMF	Fri, Mar 16, 2018	31.01	31.52	30.93	31.36
1049	NYSE	OMF	Thu, Mar 15, 2018	31.29	31.42	30.61	30.91
1048	NYSE	OMF	Wed, Mar 14, 2018	31.71	31.82	30.75	31.22
1047	NYSE	OMF	Tue, Mar 13, 2018	32.30	32.35	31.37	31.57
1046	NYSE	OMF	Mon, Mar 12, 2018	32.38	32.99	32.11	32.15
1045	NYSE	OMF	Fri, Mar 9, 2018	31.88	32.43	31.57	32.28
1044	NYSE	OMF	Thu, Mar 8, 2018	31.79	31.79	30.99	31.59
1043	NYSE	OMF	Wed, Mar 7, 2018	31.35	31.71	31.09	31.68
1042	NYSE	OMF	Tue, Mar 6, 2018	31.77	32.04	31.00	31.76
1041	NYSE	OMF	Mon, Mar 5, 2018	30.52	31.85	30.52	31.64
1040	NYSE	OMF	Fri, Mar 2, 2018	30.03	30.88	29.43	30.81
1039	NYSE	OMF	Thu, Mar 1, 2018	31.75	32.11	30.16	30.31
1038	NYSE	OMF	Wed, Feb 28, 2018	30.84	31.37	30.65	30.66
1037	NYSE	OMF	Tue, Feb 27, 2018	31.25	31.54	30.58	30.67
1036	NYSE	OMF	Mon, Feb 26, 2018	31.46	31.52	30.95	31.30
1035	NYSE	OMF	Fri, Feb 23, 2018	31.28	31.83	31.03	31.46
1034	NYSE	OMF	Thu, Feb 22, 2018	31.81	31.90	30.99	31.00
1033	NYSE	OMF	Wed, Feb 21, 2018	31.89	32.85	31.64	31.67
1032	NYSE	OMF	Tue, Feb 20, 2018	32.52	33.33	31.80	31.89
1031	NYSE	OMF	Fri, Feb 16, 2018	33.37	33.64	32.83	33.01
1030	NYSE	OMF	Thu, Feb 15, 2018	34.59	36.32	32.85	33.35
1029	NYSE	OMF	Wed, Feb 14, 2018	31.37	32.71	31.32	32.31
1028	NYSE	OMF	Tue, Feb 13, 2018	30.54	31.82	30.54	31.69
1027	NYSE	OMF	Mon, Feb 12, 2018	30.25	31.29	30.17	30.84
1026	NYSE	OMF	Fri, Feb 9, 2018	30.45	30.61	28.70	30.00
1025	NYSE	OMF	Thu, Feb 8, 2018	31.62	31.63	30.03	30.03
1024	NYSE	OMF	Wed, Feb 7, 2018	31.59	32.03	31.16	31.48
1023	NYSE	OMF	Tue, Feb 6, 2018	29.85	32.01	29.68	31.80
1022	NYSE	OMF	Mon, Feb 5, 2018	31.40	32.00	30.34	30.54
1021	NYSE	OMF	Fri, Feb 2, 2018	33.00	33.04	31.71	31.74
1020	NYSE	OMF	Thu, Feb 1, 2018	32.67	33.45	32.67	33.00
1019	NYSE	OMF	Wed, Jan 31, 2018	33.11	33.42	32.71	32.71
1018	NYSE	OMF	Tue, Jan 30, 2018	33.34	33.39	32.76	33.10
1017	NYSE	OMF	Mon, Jan 29, 2018	33.72	34.21	33.47	33.48
1016	NYSE	OMF	Fri, Jan 26, 2018	33.46	33.89	33.28	33.79
1015	NYSE	OMF	Thu, Jan 25, 2018	33.63	33.63	33.10	33.35
1014	NYSE	OMF	Wed, Jan 24, 2018	33.32	33.88	33.05	33.36
1013	NYSE	OMF	Tue, Jan 23, 2018	33.58	33.65	32.99	33.37
1012	NYSE	OMF	Mon, Jan 22, 2018	33.00	33.78	32.82	33.73
1011	NYSE	OMF	Fri, Jan 19, 2018	33.11	33.32	32.96	33.10
1010	NYSE	OMF	Thu, Jan 18, 2018	33.32	33.51	32.95	33.00
1009	NYSE	OMF	Wed, Jan 17, 2018	33.72	33.72	33.31	33.42
1008	NYSE	OMF	Tue, Jan 16, 2018	34.16	34.47	33.32	33.59
1007	NYSE	OMF	Fri, Jan 12, 2018	33.30	34.50	33.07	34.08
1006	NYSE	OMF	Thu, Jan 11, 2018	33.83	34.36	33.51	34.09
1005	NYSE	OMF	Wed, Jan 10, 2018	33.97	34.36	33.39	33.52
1004	NYSE	OMF	Tue, Jan 9, 2018	34.10	34.41	33.68	33.77
1003	NYSE	OMF	Mon, Jan 8, 2018	34.58	34.58	33.64	33.92
1002	NYSE	OMF	Fri, Jan 5, 2018	34.00	35.11	33.85	34.53
1001	NYSE	OMF	Thu, Jan 4, 2018	31.99	34.71	31.72	34.40
1000	NYSE	OMF	Wed, Jan 3, 2018	26.35	26.75	26.12	26.64
999	NYSE	OMF	Tue, Jan 2, 2018	26.17	26.30	25.65	26.30
998	NYSE	OMF	Fri, Dec 29, 2017	26.00	26.04	25.60	25.99
997	NYSE	OMF	Thu, Dec 28, 2017	25.53	25.98	25.47	25.96
996	NYSE	OMF	Wed, Dec 27, 2017	25.74	25.97	25.40	25.48
995	NYSE	OMF	Tue, Dec 26, 2017	25.42	25.92	25.42	25.71
994	NYSE	OMF	Fri, Dec 22, 2017	25.30	25.46	25.04	25.38
993	NYSE	OMF	Thu, Dec 21, 2017	25.44	25.67	25.23	25.30
992	NYSE	OMF	Wed, Dec 20, 2017	25.40	25.54	24.99	25.29
991	NYSE	OMF	Tue, Dec 19, 2017	25.60	25.70	25.06	25.20
990	NYSE	OMF	Mon, Dec 18, 2017	25.75	26.08	25.38	25.55
989	NYSE	OMF	Fri, Dec 15, 2017	25.33	25.75	25.24	25.50
988	NYSE	OMF	Thu, Dec 14, 2017	25.34	25.45	24.84	25.25
987	NYSE	OMF	Wed, Dec 13, 2017	27.15	27.42	26.30	26.36
986	NYSE	OMF	Tue, Dec 12, 2017	27.27	27.88	27.12	27.18
985	NYSE	OMF	Mon, Dec 11, 2017	26.40	27.29	26.40	27.21
984	NYSE	OMF	Fri, Dec 8, 2017	26.57	26.82	26.17	26.26
983	NYSE	OMF	Thu, Dec 7, 2017	25.32	26.55	25.24	26.43
982	NYSE	OMF	Wed, Dec 6, 2017	25.40	25.50	24.99	25.39
981	NYSE	OMF	Tue, Dec 5, 2017	25.72	26.34	25.38	25.38
980	NYSE	OMF	Mon, Dec 4, 2017	26.62	26.62	25.44	25.64
979	NYSE	OMF	Fri, Dec 1, 2017	25.88	26.55	25.30	26.09
978	NYSE	OMF	Thu, Nov 30, 2017	25.71	26.17	25.64	25.81
977	NYSE	OMF	Wed, Nov 29, 2017	25.37	26.09	25.21	25.73
976	NYSE	OMF	Tue, Nov 28, 2017	24.23	25.25	24.08	25.17
975	NYSE	OMF	Mon, Nov 27, 2017	24.51	24.64	24.12	24.25
974	NYSE	OMF	Fri, Nov 24, 2017	24.96	24.96	24.36	24.57
973	NYSE	OMF	Wed, Nov 22, 2017	24.89	25.37	24.76	24.87
972	NYSE	OMF	Tue, Nov 21, 2017	25.17	25.44	24.67	24.82
971	NYSE	OMF	Mon, Nov 20, 2017	24.78	25.47	24.67	25.25
970	NYSE	OMF	Fri, Nov 17, 2017	24.45	25.10	24.40	24.91
969	NYSE	OMF	Thu, Nov 16, 2017	24.75	24.96	24.30	24.58
968	NYSE	OMF	Wed, Nov 15, 2017	23.92	24.56	23.68	24.42
967	NYSE	OMF	Tue, Nov 14, 2017	24.75	24.87	24.07	24.10
966	NYSE	OMF	Mon, Nov 13, 2017	24.89	25.22	24.59	24.89
965	NYSE	OMF	Fri, Nov 10, 2017	25.16	25.51	24.93	24.98
964	NYSE	OMF	Thu, Nov 9, 2017	25.35	25.45	24.85	25.25
963	NYSE	OMF	Wed, Nov 8, 2017	25.70	25.84	24.96	25.33
962	NYSE	OMF	Tue, Nov 7, 2017	31.50	31.50	26.73	27.81
961	NYSE	OMF	Mon, Nov 6, 2017	32.09	32.09	31.43	31.63
960	NYSE	OMF	Fri, Nov 3, 2017	31.74	32.47	31.45	32.14
959	NYSE	OMF	Thu, Nov 2, 2017	31.11	32.63	30.82	32.61
958	NYSE	OMF	Wed, Nov 1, 2017	31.81	32.19	31.05	31.17
957	NYSE	OMF	Tue, Oct 31, 2017	31.10	31.99	31.07	31.77
956	NYSE	OMF	Mon, Oct 30, 2017	30.92	31.68	30.88	31.17
955	NYSE	OMF	Fri, Oct 27, 2017	30.80	31.16	30.47	31.09
954	NYSE	OMF	Thu, Oct 26, 2017	30.63	30.88	30.29	30.84
953	NYSE	OMF	Wed, Oct 25, 2017	30.35	30.49	29.93	30.42
952	NYSE	OMF	Tue, Oct 24, 2017	30.39	30.63	30.05	30.34
951	NYSE	OMF	Mon, Oct 23, 2017	31.13	31.15	30.21	30.39
950	NYSE	OMF	Fri, Oct 20, 2017	31.10	31.42	30.99	31.13
949	NYSE	OMF	Thu, Oct 19, 2017	30.25	30.74	30.00	30.71
948	NYSE	OMF	Wed, Oct 18, 2017	30.44	31.00	30.38	30.51
947	NYSE	OMF	Tue, Oct 17, 2017	30.68	30.74	30.27	30.38
946	NYSE	OMF	Mon, Oct 16, 2017	30.70	31.00	30.42	30.64
945	NYSE	OMF	Fri, Oct 13, 2017	30.88	31.11	30.38	30.71
944	NYSE	OMF	Thu, Oct 12, 2017	31.89	31.89	30.77	30.92
943	NYSE	OMF	Wed, Oct 11, 2017	31.98	32.21	31.67	31.96
942	NYSE	OMF	Tue, Oct 10, 2017	31.96	32.24	31.55	31.79
941	NYSE	OMF	Mon, Oct 9, 2017	32.69	33.39	31.55	31.82
940	NYSE	OMF	Fri, Oct 6, 2017	28.82	29.03	28.55	28.88
939	NYSE	OMF	Thu, Oct 5, 2017	28.27	29.28	28.26	28.87
938	NYSE	OMF	Wed, Oct 4, 2017	28.70	28.79	28.20	28.24
937	NYSE	OMF	Tue, Oct 3, 2017	28.30	29.00	28.23	28.69
936	NYSE	OMF	Mon, Oct 2, 2017	28.28	28.55	28.17	28.30
935	NYSE	OMF	Fri, Sep 29, 2017	28.58	28.78	28.04	28.19
934	NYSE	OMF	Thu, Sep 28, 2017	28.90	29.03	28.44	28.49
933	NYSE	OMF	Wed, Sep 27, 2017	28.75	29.34	28.49	28.85
932	NYSE	OMF	Tue, Sep 26, 2017	28.29	28.54	27.94	28.51
931	NYSE	OMF	Mon, Sep 25, 2017	28.00	28.44	28.00	28.19
930	NYSE	OMF	Fri, Sep 22, 2017	27.64	28.19	27.47	28.16
929	NYSE	OMF	Thu, Sep 21, 2017	28.14	28.37	27.64	27.73
928	NYSE	OMF	Wed, Sep 20, 2017	27.99	28.64	27.84	28.26
927	NYSE	OMF	Tue, Sep 19, 2017	27.90	28.17	27.84	28.00
926	NYSE	OMF	Mon, Sep 18, 2017	27.61	28.16	27.61	27.96
925	NYSE	OMF	Fri, Sep 15, 2017	27.24	27.54	26.95	27.54
924	NYSE	OMF	Thu, Sep 14, 2017	27.63	27.80	27.16	27.28
923	NYSE	OMF	Wed, Sep 13, 2017	27.15	27.76	27.03	27.72
922	NYSE	OMF	Tue, Sep 12, 2017	26.89	27.34	26.74	27.24
921	NYSE	OMF	Mon, Sep 11, 2017	26.82	27.29	26.69	26.75
920	NYSE	OMF	Fri, Sep 8, 2017	26.69	26.83	26.35	26.40
919	NYSE	OMF	Thu, Sep 7, 2017	27.20	27.26	26.51	26.76
918	NYSE	OMF	Wed, Sep 6, 2017	27.49	27.80	26.76	27.20
917	NYSE	OMF	Tue, Sep 5, 2017	27.66	27.86	26.99	27.39
916	NYSE	OMF	Fri, Sep 1, 2017	27.45	27.81	27.28	27.71
915	NYSE	OMF	Thu, Aug 31, 2017	27.27	27.60	27.08	27.37
914	NYSE	OMF	Wed, Aug 30, 2017	26.54	27.20	26.33	27.11
913	NYSE	OMF	Tue, Aug 29, 2017	26.12	26.46	25.88	26.44
912	NYSE	OMF	Mon, Aug 28, 2017	27.12	27.15	26.27	26.38
911	NYSE	OMF	Fri, Aug 25, 2017	26.90	27.18	26.71	27.05
910	NYSE	OMF	Thu, Aug 24, 2017	26.81	27.19	26.48	26.86
909	NYSE	OMF	Wed, Aug 23, 2017	26.27	26.80	26.27	26.70
908	NYSE	OMF	Tue, Aug 22, 2017	25.84	25.99	25.61	25.97
907	NYSE	OMF	Mon, Aug 21, 2017	26.08	26.12	25.48	25.76
906	NYSE	OMF	Fri, Aug 18, 2017	26.01	26.19	25.61	26.08
905	NYSE	OMF	Thu, Aug 17, 2017	26.91	27.35	26.09	26.13
904	NYSE	OMF	Wed, Aug 16, 2017	27.50	27.58	26.74	27.02
903	NYSE	OMF	Tue, Aug 15, 2017	27.51	27.63	27.35	27.45
902	NYSE	OMF	Mon, Aug 14, 2017	27.31	28.00	27.25	27.36
901	NYSE	OMF	Fri, Aug 11, 2017	26.70	27.32	26.12	27.09
900	NYSE	OMF	Thu, Aug 10, 2017	27.00	27.30	26.80	26.84
899	NYSE	OMF	Wed, Aug 9, 2017	27.32	27.66	27.14	27.31
898	NYSE	OMF	Tue, Aug 8, 2017	27.54	28.01	27.43	27.55
897	NYSE	OMF	Mon, Aug 7, 2017	27.15	27.75	27.06	27.66
896	NYSE	OMF	Fri, Aug 4, 2017	27.01	27.65	26.43	27.06
895	NYSE	OMF	Thu, Aug 3, 2017	27.36	28.86	26.24	27.06
894	NYSE	OMF	Wed, Aug 2, 2017	26.81	27.15	26.72	27.05
893	NYSE	OMF	Tue, Aug 1, 2017	26.81	27.05	26.79	27.00
892	NYSE	OMF	Mon, Jul 31, 2017	26.83	27.01	26.68	26.74
891	NYSE	OMF	Fri, Jul 28, 2017	26.54	26.83	26.13	26.76
890	NYSE	OMF	Thu, Jul 27, 2017	26.28	26.98	26.15	26.61
889	NYSE	OMF	Wed, Jul 26, 2017	26.49	26.58	26.14	26.28
888	NYSE	OMF	Tue, Jul 25, 2017	26.50	27.13	26.36	26.49
887	NYSE	OMF	Mon, Jul 24, 2017	26.30	26.49	26.12	26.23
886	NYSE	OMF	Fri, Jul 21, 2017	25.86	26.33	25.76	26.30
885	NYSE	OMF	Thu, Jul 20, 2017	26.08	26.12	25.45	25.98
884	NYSE	OMF	Wed, Jul 19, 2017	26.05	26.29	25.94	26.12
883	NYSE	OMF	Tue, Jul 18, 2017	26.25	26.25	25.61	25.99
882	NYSE	OMF	Mon, Jul 17, 2017	25.65	26.06	25.44	25.74
881	NYSE	OMF	Fri, Jul 14, 2017	25.45	25.76	25.25	25.61
880	NYSE	OMF	Thu, Jul 13, 2017	25.21	25.85	25.21	25.76
879	NYSE	OMF	Wed, Jul 12, 2017	25.08	25.50	25.05	25.39
878	NYSE	OMF	Tue, Jul 11, 2017	25.27	25.29	24.90	25.04
877	NYSE	OMF	Mon, Jul 10, 2017	24.86	25.30	24.68	25.29
876	NYSE	OMF	Fri, Jul 7, 2017	24.63	25.05	24.54	24.95
875	NYSE	OMF	Thu, Jul 6, 2017	24.64	24.82	24.37	24.58
874	NYSE	OMF	Wed, Jul 5, 2017	24.94	25.13	24.64	24.73
873	NYSE	OMF	Mon, Jul 3, 2017	24.74	25.09	24.59	24.87
872	NYSE	OMF	Fri, Jun 30, 2017	24.72	24.72	24.17	24.59
871	NYSE	OMF	Thu, Jun 29, 2017	24.02	24.72	23.98	24.65
870	NYSE	OMF	Wed, Jun 28, 2017	24.11	24.30	23.82	23.89
869	NYSE	OMF	Tue, Jun 27, 2017	23.86	24.38	23.62	24.04
868	NYSE	OMF	Mon, Jun 26, 2017	23.89	24.24	23.80	24.01
867	NYSE	OMF	Fri, Jun 23, 2017	23.78	23.89	23.20	23.80
866	NYSE	OMF	Thu, Jun 22, 2017	22.72	23.87	22.30	23.67
865	NYSE	OMF	Wed, Jun 21, 2017	23.05	23.44	22.75	23.04
864	NYSE	OMF	Tue, Jun 20, 2017	23.33	23.33	22.84	23.09
863	NYSE	OMF	Mon, Jun 19, 2017	23.33	23.44	23.04	23.35
862	NYSE	OMF	Fri, Jun 16, 2017	23.34	23.50	22.84	23.14
861	NYSE	OMF	Thu, Jun 15, 2017	22.57	23.46	22.57	23.38
860	NYSE	OMF	Wed, Jun 14, 2017	22.66	22.90	22.10	22.89
859	NYSE	OMF	Tue, Jun 13, 2017	22.97	23.35	22.52	22.80
858	NYSE	OMF	Mon, Jun 12, 2017	22.84	23.27	22.70	22.79
857	NYSE	OMF	Fri, Jun 9, 2017	23.44	23.46	22.53	22.70
856	NYSE	OMF	Thu, Jun 8, 2017	22.88	23.25	22.74	23.19
855	NYSE	OMF	Wed, Jun 7, 2017	22.97	23.33	22.79	22.93
854	NYSE	OMF	Tue, Jun 6, 2017	22.87	23.03	22.46	22.90
853	NYSE	OMF	Mon, Jun 5, 2017	23.08	23.48	23.05	23.25
852	NYSE	OMF	Fri, Jun 2, 2017	23.50	23.80	23.20	23.28
851	NYSE	OMF	Thu, Jun 1, 2017	22.68	23.40	22.44	23.35
850	NYSE	OMF	Wed, May 31, 2017	22.92	22.92	22.16	22.56
849	NYSE	OMF	Tue, May 30, 2017	23.11	23.24	22.89	22.91
848	NYSE	OMF	Fri, May 26, 2017	23.41	23.56	22.90	23.13
847	NYSE	OMF	Thu, May 25, 2017	23.23	23.60	22.88	23.55
846	NYSE	OMF	Wed, May 24, 2017	23.22	23.38	22.90	23.06
845	NYSE	OMF	Tue, May 23, 2017	22.69	23.35	22.50	23.31
844	NYSE	OMF	Mon, May 22, 2017	22.96	23.12	22.37	22.68
843	NYSE	OMF	Fri, May 19, 2017	22.35	23.09	22.35	22.80
842	NYSE	OMF	Thu, May 18, 2017	22.52	22.70	22.17	22.38
841	NYSE	OMF	Wed, May 17, 2017	22.77	23.21	22.55	22.57
840	NYSE	OMF	Tue, May 16, 2017	23.54	23.80	23.28	23.59
839	NYSE	OMF	Mon, May 15, 2017	23.41	23.73	23.19	23.62
838	NYSE	OMF	Fri, May 12, 2017	23.19	23.37	22.98	23.19
837	NYSE	OMF	Thu, May 11, 2017	24.83	24.83	23.24	23.28
836	NYSE	OMF	Wed, May 10, 2017	23.88	24.17	23.63	23.69
835	NYSE	OMF	Tue, May 9, 2017	23.70	24.30	23.49	24.09
834	NYSE	OMF	Mon, May 8, 2017	23.85	23.94	23.48	23.68
833	NYSE	OMF	Fri, May 5, 2017	23.84	24.06	23.57	23.86
832	NYSE	OMF	Thu, May 4, 2017	23.30	25.25	23.30	24.01
831	NYSE	OMF	Wed, May 3, 2017	22.50	22.87	22.04	22.55
830	NYSE	OMF	Tue, May 2, 2017	22.87	23.02	22.29	22.54
829	NYSE	OMF	Mon, May 1, 2017	23.38	23.50	22.81	22.85
828	NYSE	OMF	Fri, Apr 28, 2017	24.54	24.54	23.14	23.32
827	NYSE	OMF	Thu, Apr 27, 2017	24.99	25.11	24.55	24.62
826	NYSE	OMF	Wed, Apr 26, 2017	24.68	25.46	24.03	24.86
825	NYSE	OMF	Tue, Apr 25, 2017	24.38	24.93	24.27	24.75
824	NYSE	OMF	Mon, Apr 24, 2017	24.74	24.99	24.19	24.19
823	NYSE	OMF	Fri, Apr 21, 2017	24.31	24.46	23.64	24.10
822	NYSE	OMF	Thu, Apr 20, 2017	23.54	24.56	23.24	24.30
821	NYSE	OMF	Wed, Apr 19, 2017	23.54	23.83	23.34	23.39
820	NYSE	OMF	Tue, Apr 18, 2017	23.57	23.75	23.28	23.38
819	NYSE	OMF	Mon, Apr 17, 2017	23.68	23.75	23.29	23.68
818	NYSE	OMF	Thu, Apr 13, 2017	23.43	23.67	23.03	23.36
817	NYSE	OMF	Wed, Apr 12, 2017	23.88	24.20	23.42	23.43
816	NYSE	OMF	Tue, Apr 11, 2017	23.91	24.11	23.34	24.03
815	NYSE	OMF	Mon, Apr 10, 2017	24.26	24.62	23.80	23.94
814	NYSE	OMF	Fri, Apr 7, 2017	24.00	24.43	23.83	24.27
813	NYSE	OMF	Thu, Apr 6, 2017	24.23	24.72	23.82	24.13
812	NYSE	OMF	Wed, Apr 5, 2017	24.46	24.50	23.82	24.25
811	NYSE	OMF	Tue, Apr 4, 2017	24.34	24.58	24.00	24.28
810	NYSE	OMF	Mon, Apr 3, 2017	24.69	24.97	24.11	24.35
809	NYSE	OMF	Fri, Mar 31, 2017	25.17	25.45	24.75	24.85
808	NYSE	OMF	Thu, Mar 30, 2017	24.89	25.46	24.89	25.38
807	NYSE	OMF	Wed, Mar 29, 2017	24.99	25.36	24.69	24.98
806	NYSE	OMF	Tue, Mar 28, 2017	24.47	25.14	24.13	24.98
805	NYSE	OMF	Mon, Mar 27, 2017	24.18	24.59	23.87	24.52
804	NYSE	OMF	Fri, Mar 24, 2017	25.50	25.64	24.44	24.68
803	NYSE	OMF	Thu, Mar 23, 2017	25.22	25.74	25.00	25.44
802	NYSE	OMF	Wed, Mar 22, 2017	25.28	25.62	24.83	25.27
801	NYSE	OMF	Tue, Mar 21, 2017	26.46	26.60	25.29	25.53
800	NYSE	OMF	Mon, Mar 20, 2017	26.57	26.71	25.85	26.36
799	NYSE	OMF	Fri, Mar 17, 2017	27.19	27.19	26.33	26.52
798	NYSE	OMF	Thu, Mar 16, 2017	26.48	27.48	26.43	27.27
797	NYSE	OMF	Wed, Mar 15, 2017	26.73	26.74	26.25	26.35
796	NYSE	OMF	Tue, Mar 14, 2017	26.38	26.73	26.07	26.65
795	NYSE	OMF	Mon, Mar 13, 2017	26.82	27.09	26.47	26.65
794	NYSE	OMF	Fri, Mar 10, 2017	26.89	27.38	26.60	26.97
793	NYSE	OMF	Thu, Mar 9, 2017	26.98	27.20	26.61	26.76
792	NYSE	OMF	Wed, Mar 8, 2017	27.39	27.75	26.82	26.99
791	NYSE	OMF	Tue, Mar 7, 2017	27.37	27.59	27.26	27.34
790	NYSE	OMF	Mon, Mar 6, 2017	27.49	27.83	27.21	27.55
789	NYSE	OMF	Fri, Mar 3, 2017	27.65	28.17	27.45	27.76
788	NYSE	OMF	Thu, Mar 2, 2017	27.82	28.00	27.48	27.75
787	NYSE	OMF	Wed, Mar 1, 2017	28.48	28.59	27.82	27.87
786	NYSE	OMF	Tue, Feb 28, 2017	28.29	28.56	27.64	28.02
785	NYSE	OMF	Mon, Feb 27, 2017	27.71	28.61	27.68	28.61
784	NYSE	OMF	Fri, Feb 24, 2017	27.07	28.06	27.07	27.69
783	NYSE	OMF	Thu, Feb 23, 2017	28.25	28.30	27.73	28.03
782	NYSE	OMF	Wed, Feb 22, 2017	27.81	28.39	27.49	27.99
781	NYSE	OMF	Tue, Feb 21, 2017	28.20	28.60	27.62	27.88
780	NYSE	OMF	Fri, Feb 17, 2017	27.87	28.37	27.76	28.13
779	NYSE	OMF	Thu, Feb 16, 2017	28.35	28.69	27.67	27.87
778	NYSE	OMF	Wed, Feb 15, 2017	27.64	28.56	27.28	28.50
777	NYSE	OMF	Tue, Feb 14, 2017	26.00	27.27	25.80	26.69
776	NYSE	OMF	Mon, Feb 13, 2017	24.37	24.47	23.67	24.41
775	NYSE	OMF	Fri, Feb 10, 2017	24.20	24.84	23.97	24.16
774	NYSE	OMF	Thu, Feb 9, 2017	22.95	24.16	22.84	24.00
773	NYSE	OMF	Wed, Feb 8, 2017	23.27	23.27	22.64	22.84
772	NYSE	OMF	Tue, Feb 7, 2017	23.76	23.86	23.40	23.44
771	NYSE	OMF	Mon, Feb 6, 2017	23.93	24.27	23.27	23.66
770	NYSE	OMF	Fri, Feb 3, 2017	24.09	24.22	23.31	24.11
769	NYSE	OMF	Thu, Feb 2, 2017	23.60	23.69	22.55	23.33
768	NYSE	OMF	Wed, Feb 1, 2017	22.50	23.14	22.24	22.60
767	NYSE	OMF	Tue, Jan 31, 2017	22.37	22.60	21.93	22.38
766	NYSE	OMF	Mon, Jan 30, 2017	22.00	22.63	21.72	22.41
765	NYSE	OMF	Fri, Jan 27, 2017	22.30	22.42	21.97	22.06
764	NYSE	OMF	Thu, Jan 26, 2017	22.84	22.87	22.23	22.49
763	NYSE	OMF	Wed, Jan 25, 2017	23.69	23.87	23.12	23.14
762	NYSE	OMF	Tue, Jan 24, 2017	22.77	23.61	22.67	23.42
761	NYSE	OMF	Mon, Jan 23, 2017	22.36	23.09	22.33	22.71
760	NYSE	OMF	Fri, Jan 20, 2017	22.04	22.80	21.79	22.59
759	NYSE	OMF	Thu, Jan 19, 2017	22.75	22.75	21.56	22.03
758	NYSE	OMF	Wed, Jan 18, 2017	22.61	22.93	21.95	22.24
757	NYSE	OMF	Tue, Jan 17, 2017	22.78	23.29	22.14	22.60
756	NYSE	OMF	Fri, Jan 13, 2017	23.51	24.33	23.34	23.61
755	NYSE	OMF	Thu, Jan 12, 2017	23.68	23.98	23.02	23.57
754	NYSE	OMF	Wed, Jan 11, 2017	23.89	23.98	23.01	23.86
753	NYSE	OMF	Tue, Jan 10, 2017	23.93	24.73	23.35	23.79
752	NYSE	OMF	Mon, Jan 9, 2017	23.46	24.50	22.68	24.02
751	NYSE	OMF	Fri, Jan 6, 2017	23.33	23.75	22.93	23.55
750	NYSE	OMF	Thu, Jan 5, 2017	23.67	23.70	22.50	23.36
749	NYSE	OMF	Wed, Jan 4, 2017	23.23	24.13	23.06	23.90
748	NYSE	OMF	Tue, Jan 3, 2017	22.81	23.14	22.27	23.11
747	NYSE	OMF	Fri, Dec 30, 2016	21.90	22.41	21.80	22.14
746	NYSE	OMF	Thu, Dec 29, 2016	22.09	22.30	21.50	21.76
745	NYSE	OMF	Wed, Dec 28, 2016	22.67	22.79	21.92	22.15
744	NYSE	OMF	Tue, Dec 27, 2016	22.74	23.39	22.56	22.64
743	NYSE	OMF	Fri, Dec 23, 2016	22.25	22.56	22.07	22.45
742	NYSE	OMF	Thu, Dec 22, 2016	22.25	22.32	21.76	22.16
741	NYSE	OMF	Wed, Dec 21, 2016	22.28	22.65	22.22	22.41
740	NYSE	OMF	Tue, Dec 20, 2016	22.55	23.02	22.34	22.53
739	NYSE	OMF	Mon, Dec 19, 2016	22.44	22.80	22.09	22.43
738	NYSE	OMF	Fri, Dec 16, 2016	22.25	22.72	22.22	22.47
737	NYSE	OMF	Thu, Dec 15, 2016	22.21	22.97	22.04	22.58
736	NYSE	OMF	Wed, Dec 14, 2016	21.68	22.55	21.68	22.24
735	NYSE	OMF	Tue, Dec 13, 2016	22.82	23.05	21.35	21.57
734	NYSE	OMF	Mon, Dec 12, 2016	23.34	23.34	22.30	22.72
733	NYSE	OMF	Fri, Dec 9, 2016	22.96	23.50	22.73	23.45
732	NYSE	OMF	Thu, Dec 8, 2016	22.79	23.20	22.59	23.00
731	NYSE	OMF	Wed, Dec 7, 2016	22.61	22.92	22.13	22.70
730	NYSE	OMF	Tue, Dec 6, 2016	21.33	22.70	20.90	22.35
729	NYSE	OMF	Mon, Dec 5, 2016	20.60	21.47	20.58	21.35
728	NYSE	OMF	Fri, Dec 2, 2016	20.44	20.66	20.14	20.33
727	NYSE	OMF	Thu, Dec 1, 2016	20.30	21.09	20.27	20.51
726	NYSE	OMF	Wed, Nov 30, 2016	20.00	20.55	19.85	20.37
725	NYSE	OMF	Tue, Nov 29, 2016	19.78	20.02	19.51	19.66
724	NYSE	OMF	Mon, Nov 28, 2016	20.00	20.20	19.38	19.89
723	NYSE	OMF	Fri, Nov 25, 2016	20.52	20.77	19.94	20.00
722	NYSE	OMF	Wed, Nov 23, 2016	20.27	20.64	20.01	20.50
721	NYSE	OMF	Tue, Nov 22, 2016	20.20	20.35	19.84	20.20
720	NYSE	OMF	Mon, Nov 21, 2016	20.07	20.37	20.06	20.19
719	NYSE	OMF	Fri, Nov 18, 2016	20.16	20.34	19.64	20.03
718	NYSE	OMF	Thu, Nov 17, 2016	21.07	21.18	20.21	20.24
717	NYSE	OMF	Wed, Nov 16, 2016	20.80	20.99	20.54	20.86
716	NYSE	OMF	Tue, Nov 15, 2016	20.93	21.20	20.38	20.85
715	NYSE	OMF	Mon, Nov 14, 2016	19.80	20.69	19.63	20.53
714	NYSE	OMF	Fri, Nov 11, 2016	18.41	19.64	18.23	19.40
713	NYSE	OMF	Thu, Nov 10, 2016	17.16	18.50	17.00	18.27
712	NYSE	OMF	Wed, Nov 9, 2016	16.69	18.29	16.03	17.44
711	NYSE	OMF	Tue, Nov 8, 2016	18.34	20.00	16.58	16.90
710	NYSE	OMF	Mon, Nov 7, 2016	28.11	28.11	27.37	27.57
709	NYSE	OMF	Fri, Nov 4, 2016	27.10	27.75	26.85	27.26
708	NYSE	OMF	Thu, Nov 3, 2016	27.37	27.77	27.16	27.25
707	NYSE	OMF	Wed, Nov 2, 2016	27.48	27.65	26.85	27.26
706	NYSE	OMF	Tue, Nov 1, 2016	28.16	28.21	27.11	27.57
705	NYSE	OMF	Mon, Oct 31, 2016	29.20	29.20	28.32	28.34
704	NYSE	OMF	Fri, Oct 28, 2016	29.02	29.14	28.74	28.98
703	NYSE	OMF	Thu, Oct 27, 2016	30.00	30.19	28.91	28.94
702	NYSE	OMF	Wed, Oct 26, 2016	29.50	29.92	29.43	29.80
701	NYSE	OMF	Tue, Oct 25, 2016	30.27	30.52	29.57	29.66
700	NYSE	OMF	Mon, Oct 24, 2016	29.49	30.80	29.49	30.18
699	NYSE	OMF	Fri, Oct 21, 2016	29.05	29.59	29.05	29.26
698	NYSE	OMF	Thu, Oct 20, 2016	29.73	30.31	29.32	29.39
697	NYSE	OMF	Wed, Oct 19, 2016	29.49	30.11	29.33	29.76
696	NYSE	OMF	Tue, Oct 18, 2016	29.74	29.93	29.17	29.44
695	NYSE	OMF	Mon, Oct 17, 2016	29.72	29.87	29.24	29.49
694	NYSE	OMF	Fri, Oct 14, 2016	30.07	30.34	29.59	29.83
693	NYSE	OMF	Thu, Oct 13, 2016	29.56	29.76	28.53	29.67
692	NYSE	OMF	Wed, Oct 12, 2016	30.13	30.13	29.54	29.85
691	NYSE	OMF	Tue, Oct 11, 2016	31.08	31.08	29.57	30.13
690	NYSE	OMF	Mon, Oct 10, 2016	31.42	31.70	30.79	30.79
689	NYSE	OMF	Fri, Oct 7, 2016	31.38	31.54	30.84	31.01
688	NYSE	OMF	Thu, Oct 6, 2016	31.44	31.49	30.82	31.30
687	NYSE	OMF	Wed, Oct 5, 2016	31.28	31.84	31.28	31.47
686	NYSE	OMF	Tue, Oct 4, 2016	31.05	31.73	30.90	31.07
685	NYSE	OMF	Mon, Oct 3, 2016	31.02	31.32	30.62	31.05
684	NYSE	OMF	Fri, Sep 30, 2016	30.50	31.40	30.37	30.95
683	NYSE	OMF	Thu, Sep 29, 2016	31.15	31.74	30.24	30.49
682	NYSE	OMF	Wed, Sep 28, 2016	31.22	31.65	30.78	31.36
681	NYSE	OMF	Tue, Sep 27, 2016	30.55	31.14	30.26	31.13
680	NYSE	OMF	Mon, Sep 26, 2016	31.04	31.11	30.19	30.66
679	NYSE	OMF	Fri, Sep 23, 2016	30.60	31.24	30.49	31.11
678	NYSE	OMF	Thu, Sep 22, 2016	30.64	30.83	29.94	30.65
677	NYSE	OMF	Wed, Sep 21, 2016	30.94	31.13	29.78	30.51
676	NYSE	OMF	Tue, Sep 20, 2016	31.72	31.72	30.49	30.71
675	NYSE	OMF	Mon, Sep 19, 2016	31.57	32.28	30.93	31.37
674	NYSE	OMF	Fri, Sep 16, 2016	30.47	31.27	30.37	31.21
673	NYSE	OMF	Thu, Sep 15, 2016	29.39	31.30	29.16	30.86
672	NYSE	OMF	Wed, Sep 14, 2016	29.27	29.70	28.90	29.41
671	NYSE	OMF	Tue, Sep 13, 2016	29.82	30.28	29.17	29.37
670	NYSE	OMF	Mon, Sep 12, 2016	29.53	30.53	28.74	30.33
669	NYSE	OMF	Fri, Sep 9, 2016	29.66	30.06	28.92	29.08
668	NYSE	OMF	Thu, Sep 8, 2016	29.85	30.41	29.66	29.94
667	NYSE	OMF	Wed, Sep 7, 2016	29.57	30.08	29.29	29.91
666	NYSE	OMF	Tue, Sep 6, 2016	30.51	30.71	29.15	29.61
665	NYSE	OMF	Fri, Sep 2, 2016	30.26	30.37	28.96	30.35
664	NYSE	OMF	Thu, Sep 1, 2016	31.07	31.38	29.32	30.06
663	NYSE	OMF	Wed, Aug 31, 2016	30.28	31.06	30.03	31.01
662	NYSE	OMF	Tue, Aug 30, 2016	29.79	30.38	29.79	30.28
661	NYSE	OMF	Mon, Aug 29, 2016	29.62	30.53	29.49	29.78
660	NYSE	OMF	Fri, Aug 26, 2016	29.50	29.98	29.18	29.46
659	NYSE	OMF	Thu, Aug 25, 2016	29.35	29.66	29.14	29.39
658	NYSE	OMF	Wed, Aug 24, 2016	30.01	30.55	29.21	29.37
657	NYSE	OMF	Tue, Aug 23, 2016	29.71	30.72	29.71	30.09
656	NYSE	OMF	Mon, Aug 22, 2016	29.23	29.64	28.84	29.48
655	NYSE	OMF	Fri, Aug 19, 2016	29.23	29.38	28.90	29.26
654	NYSE	OMF	Thu, Aug 18, 2016	29.28	29.89	29.09	29.46
653	NYSE	OMF	Wed, Aug 17, 2016	29.40	29.65	29.06	29.26
652	NYSE	OMF	Tue, Aug 16, 2016	29.38	29.68	29.09	29.41
651	NYSE	OMF	Mon, Aug 15, 2016	29.18	29.56	29.01	29.54
650	NYSE	OMF	Fri, Aug 12, 2016	28.81	29.18	28.57	28.92
649	NYSE	OMF	Thu, Aug 11, 2016	29.14	29.57	28.72	28.97
648	NYSE	OMF	Wed, Aug 10, 2016	29.84	30.02	28.84	29.00
647	NYSE	OMF	Tue, Aug 9, 2016	30.66	30.69	29.43	29.80
646	NYSE	OMF	Mon, Aug 8, 2016	30.99	31.55	30.32	30.61
645	NYSE	OMF	Fri, Aug 5, 2016	29.95	31.19	29.91	30.98
644	NYSE	OMF	Thu, Aug 4, 2016	28.60	30.62	27.73	29.51
643	NYSE	OMF	Wed, Aug 3, 2016	27.75	28.75	27.61	28.60
642	NYSE	OMF	Tue, Aug 2, 2016	28.40	28.71	27.34	27.76
641	NYSE	OMF	Mon, Aug 1, 2016	28.84	29.06	28.33	28.37
640	NYSE	OMF	Fri, Jul 29, 2016	28.48	28.95	28.35	28.84
639	NYSE	OMF	Thu, Jul 28, 2016	28.55	28.83	28.09	28.65
638	NYSE	OMF	Wed, Jul 27, 2016	28.54	29.11	28.27	28.72
637	NYSE	OMF	Tue, Jul 26, 2016	27.85	28.33	27.75	28.30
636	NYSE	OMF	Mon, Jul 25, 2016	28.13	28.24	27.70	28.00
635	NYSE	OMF	Fri, Jul 22, 2016	28.44	28.63	28.26	28.33
634	NYSE	OMF	Thu, Jul 21, 2016	28.28	28.58	27.89	28.45
633	NYSE	OMF	Wed, Jul 20, 2016	28.13	28.80	27.79	28.39
632	NYSE	OMF	Tue, Jul 19, 2016	28.20	28.27	27.66	27.86
631	NYSE	OMF	Mon, Jul 18, 2016	27.56	28.55	27.30	28.35
630	NYSE	OMF	Fri, Jul 15, 2016	27.16	27.71	26.86	27.49
629	NYSE	OMF	Thu, Jul 14, 2016	26.28	27.13	26.15	27.02
628	NYSE	OMF	Wed, Jul 13, 2016	25.06	26.14	25.06	25.80
627	NYSE	OMF	Tue, Jul 12, 2016	24.41	25.07	24.31	24.90
626	NYSE	OMF	Mon, Jul 11, 2016	23.78	24.22	23.59	24.00
625	NYSE	OMF	Fri, Jul 8, 2016	22.89	23.75	22.76	23.46
624	NYSE	OMF	Thu, Jul 7, 2016	21.91	22.95	21.75	22.51
623	NYSE	OMF	Wed, Jul 6, 2016	21.00	21.80	20.32	21.69
622	NYSE	OMF	Tue, Jul 5, 2016	22.90	22.95	21.13	21.27
621	NYSE	OMF	Fri, Jul 1, 2016	22.87	23.58	22.67	23.03
620	NYSE	OMF	Thu, Jun 30, 2016	22.85	22.93	22.04	22.82
619	NYSE	OMF	Wed, Jun 29, 2016	22.28	22.76	21.65	22.65
618	NYSE	OMF	Tue, Jun 28, 2016	21.99	22.24	20.97	21.79
617	NYSE	OMF	Mon, Jun 27, 2016	22.32	22.32	20.97	21.20
616	NYSE	OMF	Fri, Jun 24, 2016	22.36	23.56	22.36	22.88
615	NYSE	OMF	Thu, Jun 23, 2016	23.92	24.44	23.75	24.40
614	NYSE	OMF	Wed, Jun 22, 2016	23.89	24.12	23.43	23.45
613	NYSE	OMF	Tue, Jun 21, 2016	24.80	24.84	23.48	23.93
612	NYSE	OMF	Mon, Jun 20, 2016	24.60	24.79	23.81	24.62
611	NYSE	OMF	Fri, Jun 17, 2016	24.46	24.73	23.85	23.96
610	NYSE	OMF	Thu, Jun 16, 2016	24.63	24.63	23.75	24.30
609	NYSE	OMF	Wed, Jun 15, 2016	24.67	25.58	24.13	24.80
608	NYSE	OMF	Tue, Jun 14, 2016	26.54	26.69	24.19	24.75
607	NYSE	OMF	Mon, Jun 13, 2016	27.01	27.68	26.63	26.75
606	NYSE	OMF	Fri, Jun 10, 2016	28.32	28.32	26.98	27.22
605	NYSE	OMF	Thu, Jun 9, 2016	29.87	30.08	28.32	28.76
604	NYSE	OMF	Wed, Jun 8, 2016	30.82	30.91	29.87	29.90
603	NYSE	OMF	Tue, Jun 7, 2016	30.81	31.13	30.43	30.79
602	NYSE	OMF	Mon, Jun 6, 2016	29.66	30.93	29.45	30.70
601	NYSE	OMF	Fri, Jun 3, 2016	30.64	30.84	28.87	29.60
600	NYSE	OMF	Thu, Jun 2, 2016	30.91	30.98	29.73	30.79
599	NYSE	OMF	Wed, Jun 1, 2016	30.87	31.29	29.52	31.00
598	NYSE	OMF	Tue, May 31, 2016	30.96	31.47	30.80	31.26
597	NYSE	OMF	Fri, May 27, 2016	30.33	31.14	30.33	30.78
596	NYSE	OMF	Thu, May 26, 2016	31.05	31.05	30.30	30.35
595	NYSE	OMF	Wed, May 25, 2016	30.62	31.58	30.57	31.08
594	NYSE	OMF	Tue, May 24, 2016	30.18	30.62	30.06	30.41
593	NYSE	OMF	Mon, May 23, 2016	29.90	30.37	29.24	29.77
592	NYSE	OMF	Fri, May 20, 2016	29.34	30.14	29.25	29.80
591	NYSE	OMF	Thu, May 19, 2016	30.33	30.94	29.15	29.52
590	NYSE	OMF	Wed, May 18, 2016	29.56	31.00	29.56	30.67
589	NYSE	OMF	Tue, May 17, 2016	29.95	30.79	29.55	29.88
588	NYSE	OMF	Mon, May 16, 2016	30.10	30.74	29.61	29.95
587	NYSE	OMF	Fri, May 13, 2016	30.38	30.77	29.60	30.00
586	NYSE	OMF	Thu, May 12, 2016	32.13	32.67	29.97	30.51
585	NYSE	OMF	Wed, May 11, 2016	31.85	32.39	31.56	31.88
584	NYSE	OMF	Tue, May 10, 2016	31.98	32.55	31.62	32.19
583	NYSE	OMF	Mon, May 9, 2016	31.40	31.63	31.02	31.58
582	NYSE	OMF	Fri, May 6, 2016	31.22	31.86	31.00	31.44
581	NYSE	OMF	Thu, May 5, 2016	30.00	32.27	29.90	31.29
580	NYSE	OMF	Wed, May 4, 2016	28.29	30.63	27.34	29.87
579	NYSE	OMF	Tue, May 3, 2016	31.42	31.65	30.33	31.00
578	NYSE	OMF	Mon, May 2, 2016	32.14	32.30	31.38	31.83
577	NYSE	OMF	Fri, Apr 29, 2016	32.17	32.47	31.26	31.82
576	NYSE	OMF	Thu, Apr 28, 2016	32.01	33.31	31.86	32.24
575	NYSE	OMF	Wed, Apr 27, 2016	32.07	32.98	31.54	32.26
574	NYSE	OMF	Tue, Apr 26, 2016	31.69	32.12	31.10	32.07
573	NYSE	OMF	Mon, Apr 25, 2016	31.54	31.97	31.21	31.52
572	NYSE	OMF	Fri, Apr 22, 2016	31.36	32.60	31.23	31.80
571	NYSE	OMF	Thu, Apr 21, 2016	30.14	31.72	30.10	31.39
570	NYSE	OMF	Wed, Apr 20, 2016	28.04	30.30	27.80	30.10
569	NYSE	OMF	Tue, Apr 19, 2016	27.18	28.33	27.07	27.87
568	NYSE	OMF	Mon, Apr 18, 2016	26.80	27.58	26.49	27.30
567	NYSE	OMF	Fri, Apr 15, 2016	27.14	27.16	26.65	26.94
566	NYSE	OMF	Thu, Apr 14, 2016	26.72	27.51	25.88	27.18
565	NYSE	OMF	Wed, Apr 13, 2016	25.31	27.20	25.31	26.84
564	NYSE	OMF	Tue, Apr 12, 2016	25.25	25.63	24.15	25.05
563	NYSE	OMF	Mon, Apr 11, 2016	25.51	26.38	25.36	25.36
562	NYSE	OMF	Fri, Apr 8, 2016	25.91	26.39	25.24	25.40
561	NYSE	OMF	Thu, Apr 7, 2016	24.90	27.59	24.76	25.32
560	NYSE	OMF	Wed, Apr 6, 2016	25.10	25.74	24.50	25.18
559	NYSE	OMF	Tue, Apr 5, 2016	26.31	26.31	26.31	24.99
558	NYSE	OMF	Mon, Apr 4, 2016	27.18	27.30	26.02	26.31
557	NYSE	OMF	Fri, Apr 1, 2016	27.18	28.32	26.90	27.10
556	NYSE	OMF	Thu, Mar 31, 2016	26.37	27.50	25.82	27.43
555	NYSE	OMF	Wed, Mar 30, 2016	26.85	27.27	26.12	26.38
554	NYSE	OMF	Tue, Mar 29, 2016	25.81	26.56	24.88	26.46
553	NYSE	OMF	Mon, Mar 28, 2016	26.61	26.75	25.54	26.02
552	NYSE	OMF	Thu, Mar 24, 2016	26.69	26.69	26.69	26.64
551	NYSE	OMF	Wed, Mar 23, 2016	27.45	28.05	26.68	26.69
550	NYSE	OMF	Tue, Mar 22, 2016	27.36	27.83	26.76	27.55
549	NYSE	OMF	Mon, Mar 21, 2016	28.22	28.53	27.48	27.83
548	NYSE	OMF	Fri, Mar 18, 2016	27.27	28.82	27.18	28.38
547	NYSE	OMF	Thu, Mar 17, 2016	25.80	27.39	25.32	26.85
546	NYSE	OMF	Wed, Mar 16, 2016	25.40	26.25	25.00	25.82
545	NYSE	OMF	Tue, Mar 15, 2016	26.90	26.90	26.90	25.50
544	NYSE	OMF	Mon, Mar 14, 2016	27.15	27.54	25.96	26.90
543	NYSE	OMF	Fri, Mar 11, 2016	25.20	27.95	25.02	27.62
542	NYSE	OMF	Thu, Mar 10, 2016	23.88	23.88	23.88	24.69
541	NYSE	OMF	Wed, Mar 9, 2016	24.59	24.59	24.59	23.88
540	NYSE	OMF	Tue, Mar 8, 2016	26.54	26.93	24.49	24.59
539	NYSE	OMF	Mon, Mar 7, 2016	26.59	27.06	25.95	26.96
538	NYSE	OMF	Fri, Mar 4, 2016	26.11	27.28	25.67	26.82
537	NYSE	OMF	Thu, Mar 3, 2016	24.39	24.39	24.39	26.02
536	NYSE	OMF	Wed, Mar 2, 2016	23.65	24.63	23.16	24.39
535	NYSE	OMF	Tue, Mar 1, 2016	22.56	23.69	22.05	23.62
534	NYSE	OMF	Mon, Feb 29, 2016	23.97	24.14	22.45	22.57
533	NYSE	OMF	Fri, Feb 26, 2016	23.73	24.41	22.58	23.84
532	NYSE	OMF	Thu, Feb 25, 2016	24.49	24.69	20.60	23.98
531	NYSE	OMF	Wed, Feb 24, 2016	23.47	24.78	22.43	24.59
530	NYSE	OMF	Tue, Feb 23, 2016	24.44	24.60	23.42	23.74
529	NYSE	OMF	Mon, Feb 22, 2016	24.03	25.19	24.00	24.73
528	NYSE	OMF	Fri, Feb 19, 2016	23.90	24.24	23.12	23.73
527	NYSE	OMF	Thu, Feb 18, 2016	23.71	24.17	23.39	24.08
526	NYSE	OMF	Wed, Feb 17, 2016	22.22	24.43	22.09	23.58
525	NYSE	OMF	Tue, Feb 16, 2016	21.19	22.15	21.09	21.76
524	NYSE	OMF	Fri, Feb 12, 2016	19.57	20.59	19.27	20.43
523	NYSE	OMF	Thu, Feb 11, 2016	20.06	20.36	18.55	18.95
522	NYSE	OMF	Wed, Feb 10, 2016	20.44	21.17	20.12	20.68
521	NYSE	OMF	Tue, Feb 9, 2016	20.77	21.60	20.03	20.44
520	NYSE	OMF	Mon, Feb 8, 2016	22.62	22.74	20.67	20.98
519	NYSE	OMF	Fri, Feb 5, 2016	24.30	24.62	22.76	22.79
518	NYSE	OMF	Thu, Feb 4, 2016	25.20	25.64	24.00	24.25
517	NYSE	OMF	Wed, Feb 3, 2016	26.37	26.37	24.40	25.10
516	NYSE	OMF	Tue, Feb 2, 2016	26.52	26.52	25.80	26.18
515	NYSE	OMF	Mon, Feb 1, 2016	26.21	27.04	25.86	26.91
514	NYSE	OMF	Fri, Jan 29, 2016	25.58	26.43	25.49	26.43
513	NYSE	OMF	Thu, Jan 28, 2016	27.36	27.75	25.58	25.84
512	NYSE	OMF	Wed, Jan 27, 2016	28.58	28.58	26.57	26.95
511	NYSE	OMF	Tue, Jan 26, 2016	28.25	29.65	27.82	29.38
510	NYSE	OMF	Mon, Jan 25, 2016	29.04	29.51	27.84	27.97
509	NYSE	OMF	Fri, Jan 22, 2016	28.56	30.06	28.38	29.53
508	NYSE	OMF	Thu, Jan 21, 2016	28.27	29.13	27.80	28.10
507	NYSE	OMF	Wed, Jan 20, 2016	27.61	28.73	25.40	28.22
506	NYSE	OMF	Tue, Jan 19, 2016	31.04	31.24	27.85	28.01
505	NYSE	OMF	Fri, Jan 15, 2016	31.50	31.50	29.35	30.55
504	NYSE	OMF	Thu, Jan 14, 2016	33.00	33.00	31.25	32.40
503	NYSE	OMF	Wed, Jan 13, 2016	34.94	35.22	31.97	32.82
502	NYSE	OMF	Tue, Jan 12, 2016	36.61	36.81	34.03	34.87
501	NYSE	OMF	Mon, Jan 11, 2016	36.78	37.00	35.91	36.21
500	NYSE	OMF	Fri, Jan 8, 2016	37.07	37.11	36.34	36.64
499	NYSE	OMF	Thu, Jan 7, 2016	38.35	38.35	36.54	36.84
498	NYSE	OMF	Wed, Jan 6, 2016	39.21	39.21	38.56	39.05
497	NYSE	OMF	Tue, Jan 5, 2016	40.73	40.81	39.64	39.77
496	NYSE	OMF	Mon, Jan 4, 2016	41.25	41.25	40.18	40.72
495	NYSE	OMF	Thu, Dec 31, 2015	41.04	41.70	40.82	41.54
494	NYSE	OMF	Wed, Dec 30, 2015	41.28	41.59	40.90	41.20
493	NYSE	OMF	Tue, Dec 29, 2015	41.49	41.75	40.62	41.32
492	NYSE	OMF	Mon, Dec 28, 2015	41.36	41.65	40.88	41.27
491	NYSE	OMF	Thu, Dec 24, 2015	41.55	41.74	41.45	41.60
490	NYSE	OMF	Wed, Dec 23, 2015	40.85	41.84	40.77	41.61
489	NYSE	OMF	Tue, Dec 22, 2015	40.53	41.16	39.24	40.65
488	NYSE	OMF	Mon, Dec 21, 2015	40.49	40.93	39.76	40.43
487	NYSE	OMF	Fri, Dec 18, 2015	41.12	41.41	39.99	40.00
486	NYSE	OMF	Thu, Dec 17, 2015	43.42	43.68	41.57	41.59
485	NYSE	OMF	Wed, Dec 16, 2015	42.85	43.77	42.70	43.35
484	NYSE	OMF	Tue, Dec 15, 2015	42.34	43.14	42.16	42.59
483	NYSE	OMF	Mon, Dec 14, 2015	44.44	44.83	41.69	42.03
482	NYSE	OMF	Fri, Dec 11, 2015	44.82	45.30	43.89	44.28
481	NYSE	OMF	Thu, Dec 10, 2015	45.48	46.34	45.36	45.53
480	NYSE	OMF	Wed, Dec 9, 2015	46.56	46.87	45.02	45.47
479	NYSE	OMF	Tue, Dec 8, 2015	46.67	46.93	45.50	46.57
478	NYSE	OMF	Mon, Dec 7, 2015	48.37	48.45	47.19	47.61
477	NYSE	OMF	Fri, Dec 4, 2015	47.65	48.75	47.50	48.65
476	NYSE	OMF	Thu, Dec 3, 2015	47.74	49.34	47.15	47.48
475	NYSE	OMF	Wed, Dec 2, 2015	48.53	49.56	47.31	47.57
474	NYSE	OMF	Tue, Dec 1, 2015	49.05	49.35	48.01	48.47
473	NYSE	OMF	Mon, Nov 30, 2015	49.23	49.29	47.86	48.46
472	NYSE	OMF	Fri, Nov 27, 2015	48.68	49.40	47.08	49.14
471	NYSE	OMF	Wed, Nov 25, 2015	49.09	49.09	48.33	48.68
470	NYSE	OMF	Tue, Nov 24, 2015	47.45	49.35	47.24	49.14
469	NYSE	OMF	Mon, Nov 23, 2015	47.42	48.15	47.42	47.54
468	NYSE	OMF	Fri, Nov 20, 2015	47.75	47.85	47.17	47.42
467	NYSE	OMF	Thu, Nov 19, 2015	49.01	49.01	47.42	47.54
466	NYSE	OMF	Wed, Nov 18, 2015	50.02	50.02	48.58	48.97
465	NYSE	OMF	Tue, Nov 17, 2015	49.35	49.80	48.42	49.40
464	NYSE	OMF	Mon, Nov 16, 2015	48.29	49.97	48.29	49.10
463	NYSE	OMF	Fri, Nov 13, 2015	44.02	51.39	42.65	49.23
462	NYSE	OMF	Thu, Nov 12, 2015	45.09	45.51	44.01	44.20
461	NYSE	OMF	Wed, Nov 11, 2015	46.00	46.75	44.59	45.39
460	NYSE	OMF	Tue, Nov 10, 2015	48.24	48.85	44.34	45.77
459	NYSE	OMF	Mon, Nov 9, 2015	48.65	48.92	48.22	48.56
458	NYSE	OMF	Fri, Nov 6, 2015	47.85	48.99	47.55	48.63
457	NYSE	OMF	Thu, Nov 5, 2015	47.79	48.18	47.37	47.64
456	NYSE	OMF	Wed, Nov 4, 2015	48.39	48.75	47.10	47.84
455	NYSE	OMF	Tue, Nov 3, 2015	48.13	48.83	47.61	48.26
454	NYSE	OMF	Mon, Nov 2, 2015	47.00	48.41	46.70	48.23
453	NYSE	OMF	Fri, Oct 30, 2015	48.22	48.27	46.91	46.91
452	NYSE	OMF	Thu, Oct 29, 2015	48.16	48.44	47.87	48.28
451	NYSE	OMF	Wed, Oct 28, 2015	46.29	48.61	46.13	48.52
450	NYSE	OMF	Tue, Oct 27, 2015	46.69	47.10	45.92	46.14
449	NYSE	OMF	Mon, Oct 26, 2015	47.32	47.39	46.61	47.05
448	NYSE	OMF	Fri, Oct 23, 2015	46.73	47.68	46.72	47.46
447	NYSE	OMF	Thu, Oct 22, 2015	46.32	46.76	45.85	46.40
446	NYSE	OMF	Wed, Oct 21, 2015	46.74	47.13	45.69	46.00
445	NYSE	OMF	Tue, Oct 20, 2015	46.10	47.60	46.05	46.72
444	NYSE	OMF	Mon, Oct 19, 2015	46.00	46.27	45.67	46.01
443	NYSE	OMF	Fri, Oct 16, 2015	46.63	46.95	45.98	46.33
442	NYSE	OMF	Thu, Oct 15, 2015	45.40	46.64	45.30	46.53
441	NYSE	OMF	Wed, Oct 14, 2015	45.55	45.88	44.70	45.18
440	NYSE	OMF	Tue, Oct 13, 2015	45.90	46.25	45.50	45.67
439	NYSE	OMF	Mon, Oct 12, 2015	47.11	47.30	46.25	46.36
438	NYSE	OMF	Fri, Oct 9, 2015	47.46	47.59	46.17	46.98
437	NYSE	OMF	Thu, Oct 8, 2015	47.89	47.89	46.65	47.45
436	NYSE	OMF	Wed, Oct 7, 2015	45.80	46.92	45.76	46.73
435	NYSE	OMF	Tue, Oct 6, 2015	45.83	46.53	45.25	45.67
434	NYSE	OMF	Mon, Oct 5, 2015	44.67	45.62	44.67	44.98
433	NYSE	OMF	Fri, Oct 2, 2015	42.85	44.27	42.53	44.27
432	NYSE	OMF	Thu, Oct 1, 2015	43.65	44.44	43.25	43.63
431	NYSE	OMF	Wed, Sep 30, 2015	43.68	44.05	42.89	43.72
430	NYSE	OMF	Tue, Sep 29, 2015	43.37	43.69	42.48	43.25
429	NYSE	OMF	Mon, Sep 28, 2015	45.50	45.55	43.05	43.25
428	NYSE	OMF	Fri, Sep 25, 2015	46.42	46.77	45.43	45.80
427	NYSE	OMF	Thu, Sep 24, 2015	45.90	46.02	44.87	45.94
426	NYSE	OMF	Wed, Sep 23, 2015	46.67	47.19	46.37	46.46
425	NYSE	OMF	Tue, Sep 22, 2015	46.80	47.12	45.52	46.71
424	NYSE	OMF	Mon, Sep 21, 2015	47.56	49.00	47.35	47.62
423	NYSE	OMF	Fri, Sep 18, 2015	46.30	47.29	45.99	47.29
422	NYSE	OMF	Thu, Sep 17, 2015	45.95	47.48	45.95	46.79
421	NYSE	OMF	Wed, Sep 16, 2015	46.86	47.09	45.67	46.15
420	NYSE	OMF	Tue, Sep 15, 2015	46.25	46.39	45.42	45.95
419	NYSE	OMF	Mon, Sep 14, 2015	46.29	46.42	45.44	46.31
418	NYSE	OMF	Fri, Sep 11, 2015	46.00	46.41	45.43	46.29
417	NYSE	OMF	Thu, Sep 10, 2015	45.72	46.32	45.11	46.18
416	NYSE	OMF	Wed, Sep 9, 2015	45.52	46.20	45.04	45.43
415	NYSE	OMF	Tue, Sep 8, 2015	44.13	44.96	43.57	44.94
414	NYSE	OMF	Fri, Sep 4, 2015	43.67	44.01	42.92	43.49
413	NYSE	OMF	Thu, Sep 3, 2015	43.91	45.16	43.55	44.21
412	NYSE	OMF	Wed, Sep 2, 2015	44.00	44.13	42.23	43.68
411	NYSE	OMF	Tue, Sep 1, 2015	43.71	44.13	42.20	42.60
410	NYSE	OMF	Mon, Aug 31, 2015	44.43	45.03	44.04	44.76
409	NYSE	OMF	Fri, Aug 28, 2015	44.76	45.11	44.31	44.58
408	NYSE	OMF	Thu, Aug 27, 2015	43.57	45.21	43.54	44.89
407	NYSE	OMF	Wed, Aug 26, 2015	42.84	43.44	41.89	43.39
406	NYSE	OMF	Tue, Aug 25, 2015	43.12	43.97	41.86	41.89
405	NYSE	OMF	Mon, Aug 24, 2015	41.76	43.82	41.00	41.86
404	NYSE	OMF	Fri, Aug 21, 2015	44.00	44.50	43.52	44.00
403	NYSE	OMF	Thu, Aug 20, 2015	44.81	45.40	44.74	44.80
402	NYSE	OMF	Wed, Aug 19, 2015	45.55	45.99	44.89	45.43
401	NYSE	OMF	Tue, Aug 18, 2015	46.90	46.92	45.69	45.78
400	NYSE	OMF	Mon, Aug 17, 2015	46.03	46.94	45.58	46.93
399	NYSE	OMF	Fri, Aug 14, 2015	46.09	46.50	45.66	46.26
398	NYSE	OMF	Thu, Aug 13, 2015	46.19	46.80	46.00	46.03
397	NYSE	OMF	Wed, Aug 12, 2015	45.72	46.39	44.61	46.26
396	NYSE	OMF	Tue, Aug 11, 2015	47.25	47.37	45.88	46.07
395	NYSE	OMF	Mon, Aug 10, 2015	47.40	47.89	47.34	47.73
394	NYSE	OMF	Fri, Aug 7, 2015	47.00	47.63	46.22	47.22
393	NYSE	OMF	Thu, Aug 6, 2015	49.00	49.57	45.52	45.94
392	NYSE	OMF	Wed, Aug 5, 2015	50.90	51.67	50.69	51.15
391	NYSE	OMF	Tue, Aug 4, 2015	51.05	51.43	50.63	50.84
390	NYSE	OMF	Mon, Aug 3, 2015	50.63	51.00	49.92	51.00
389	NYSE	OMF	Fri, Jul 31, 2015	50.66	50.80	50.13	50.51
388	NYSE	OMF	Thu, Jul 30, 2015	49.55	50.38	49.14	50.29
387	NYSE	OMF	Wed, Jul 29, 2015	49.52	50.04	49.08	49.70
386	NYSE	OMF	Tue, Jul 28, 2015	48.90	49.72	48.11	49.34
385	NYSE	OMF	Mon, Jul 27, 2015	48.98	49.23	48.05	48.63
384	NYSE	OMF	Fri, Jul 24, 2015	50.33	50.33	49.25	49.37
383	NYSE	OMF	Thu, Jul 23, 2015	51.56	51.56	50.03	50.14
382	NYSE	OMF	Wed, Jul 22, 2015	51.00	52.00	50.82	51.44
381	NYSE	OMF	Tue, Jul 21, 2015	50.28	51.17	50.16	51.13
380	NYSE	OMF	Mon, Jul 20, 2015	50.26	50.68	49.97	50.42
379	NYSE	OMF	Fri, Jul 17, 2015	50.60	50.76	49.82	50.22
378	NYSE	OMF	Thu, Jul 16, 2015	48.56	50.87	48.48	50.73
377	NYSE	OMF	Wed, Jul 15, 2015	48.55	49.06	48.30	48.48
376	NYSE	OMF	Tue, Jul 14, 2015	48.27	48.78	47.90	48.63
375	NYSE	OMF	Mon, Jul 13, 2015	48.51	48.78	48.10	48.20
374	NYSE	OMF	Fri, Jul 10, 2015	47.21	48.03	47.19	48.01
373	NYSE	OMF	Thu, Jul 9, 2015	47.53	47.71	46.73	46.75
372	NYSE	OMF	Wed, Jul 8, 2015	48.45	48.45	46.84	46.91
371	NYSE	OMF	Tue, Jul 7, 2015	48.00	48.71	46.93	48.69
370	NYSE	OMF	Mon, Jul 6, 2015	47.46	48.23	46.93	47.98
369	NYSE	OMF	Thu, Jul 2, 2015	47.23	47.89	46.86	47.67
368	NYSE	OMF	Wed, Jul 1, 2015	46.56	47.22	46.25	47.07
367	NYSE	OMF	Tue, Jun 30, 2015	45.80	46.39	45.31	45.91
366	NYSE	OMF	Mon, Jun 29, 2015	46.12	46.28	44.67	44.76
365	NYSE	OMF	Fri, Jun 26, 2015	46.87	46.92	46.23	46.46
364	NYSE	OMF	Thu, Jun 25, 2015	47.78	47.98	46.25	46.84
363	NYSE	OMF	Wed, Jun 24, 2015	47.71	48.27	47.57	47.83
362	NYSE	OMF	Tue, Jun 23, 2015	47.83	48.27	47.73	48.03
361	NYSE	OMF	Mon, Jun 22, 2015	48.07	48.50	47.82	47.99
360	NYSE	OMF	Fri, Jun 19, 2015	48.32	48.32	47.75	47.94
359	NYSE	OMF	Thu, Jun 18, 2015	47.11	47.73	46.87	47.34
358	NYSE	OMF	Wed, Jun 17, 2015	47.74	47.74	46.97	47.01
357	NYSE	OMF	Tue, Jun 16, 2015	47.16	47.93	47.13	47.64
356	NYSE	OMF	Mon, Jun 15, 2015	47.03	47.26	46.70	47.12
355	NYSE	OMF	Fri, Jun 12, 2015	47.65	48.03	47.27	47.41
354	NYSE	OMF	Thu, Jun 11, 2015	47.45	48.21	47.38	47.91
353	NYSE	OMF	Wed, Jun 10, 2015	46.64	47.50	46.24	47.26
352	NYSE	OMF	Tue, Jun 9, 2015	46.13	46.58	45.55	46.57
351	NYSE	OMF	Mon, Jun 8, 2015	46.59	47.11	46.23	46.24
350	NYSE	OMF	Fri, Jun 5, 2015	45.89	46.84	45.85	46.74
349	NYSE	OMF	Thu, Jun 4, 2015	46.49	46.81	45.75	45.78
348	NYSE	OMF	Wed, Jun 3, 2015	46.47	46.81	46.07	46.55
347	NYSE	OMF	Tue, Jun 2, 2015	46.49	47.37	46.34	46.65
346	NYSE	OMF	Mon, Jun 1, 2015	47.73	48.03	46.41	46.56
345	NYSE	OMF	Fri, May 29, 2015	47.24	47.80	46.99	47.52
344	NYSE	OMF	Thu, May 28, 2015	47.40	47.92	46.69	47.18
343	NYSE	OMF	Wed, May 27, 2015	46.86	47.36	46.46	47.00
342	NYSE	OMF	Tue, May 26, 2015	47.84	47.99	46.60	46.79
341	NYSE	OMF	Fri, May 22, 2015	47.63	48.10	47.10	48.01
340	NYSE	OMF	Thu, May 21, 2015	47.44	47.96	47.22	47.66
339	NYSE	OMF	Wed, May 20, 2015	47.96	48.03	47.34	47.49
338	NYSE	OMF	Tue, May 19, 2015	47.16	48.16	46.95	47.82
337	NYSE	OMF	Mon, May 18, 2015	46.73	47.39	46.45	47.20
336	NYSE	OMF	Fri, May 15, 2015	47.10	47.20	46.37	46.85
335	NYSE	OMF	Thu, May 14, 2015	46.83	47.21	46.31	46.83
334	NYSE	OMF	Wed, May 13, 2015	47.86	48.19	46.53	46.73
333	NYSE	OMF	Tue, May 12, 2015	46.50	47.57	45.89	47.54
332	NYSE	OMF	Mon, May 11, 2015	46.42	47.22	46.29	46.68
331	NYSE	OMF	Fri, May 8, 2015	48.54	48.54	46.74	46.76
330	NYSE	OMF	Thu, May 7, 2015	47.76	48.32	45.51	48.12
329	NYSE	OMF	Wed, May 6, 2015	47.96	48.19	46.57	47.21
328	NYSE	OMF	Tue, May 5, 2015	49.45	49.88	47.73	47.74
327	NYSE	OMF	Mon, May 4, 2015	49.11	50.32	49.06	49.66
326	NYSE	OMF	Fri, May 1, 2015	50.23	50.90	46.98	48.84
325	NYSE	OMF	Thu, Apr 30, 2015	50.83	51.04	49.54	50.00
324	NYSE	OMF	Wed, Apr 29, 2015	50.98	51.30	50.50	50.95
323	NYSE	OMF	Tue, Apr 28, 2015	50.44	53.18	50.11	52.14
322	NYSE	OMF	Mon, Apr 27, 2015	52.95	53.80	52.18	52.40
321	NYSE	OMF	Fri, Apr 24, 2015	52.78	53.12	52.20	52.80
320	NYSE	OMF	Thu, Apr 23, 2015	51.73	52.76	51.52	52.58
319	NYSE	OMF	Wed, Apr 22, 2015	51.95	51.95	51.16	51.70
318	NYSE	OMF	Tue, Apr 21, 2015	51.56	52.19	51.35	52.04
317	NYSE	OMF	Mon, Apr 20, 2015	50.99	51.49	50.57	51.46
316	NYSE	OMF	Fri, Apr 17, 2015	51.48	52.12	50.30	50.64
315	NYSE	OMF	Thu, Apr 16, 2015	51.80	52.02	51.37	51.70
314	NYSE	OMF	Wed, Apr 15, 2015	51.30	52.36	51.15	51.89
313	NYSE	OMF	Tue, Apr 14, 2015	50.88	51.53	50.65	51.21
312	NYSE	OMF	Mon, Apr 13, 2015	50.45	50.98	50.25	50.90
311	NYSE	OMF	Fri, Apr 10, 2015	50.46	50.95	50.33	50.58
310	NYSE	OMF	Thu, Apr 9, 2015	50.04	50.53	49.41	50.37
309	NYSE	OMF	Wed, Apr 8, 2015	49.94	50.89	49.66	49.99
308	NYSE	OMF	Tue, Apr 7, 2015	50.03	50.71	49.93	49.96
307	NYSE	OMF	Mon, Apr 6, 2015	50.52	50.92	49.59	49.91
306	NYSE	OMF	Thu, Apr 2, 2015	50.74	51.76	50.61	50.67
305	NYSE	OMF	Wed, Apr 1, 2015	51.67	52.08	50.27	50.80
304	NYSE	OMF	Tue, Mar 31, 2015	51.32	52.42	51.12	51.77
303	NYSE	OMF	Mon, Mar 30, 2015	51.53	52.10	51.02	51.26
302	NYSE	OMF	Fri, Mar 27, 2015	51.50	51.91	50.75	51.38
301	NYSE	OMF	Thu, Mar 26, 2015	51.88	52.52	50.62	51.64
300	NYSE	OMF	Wed, Mar 25, 2015	53.56	53.70	52.01	52.19
299	NYSE	OMF	Tue, Mar 24, 2015	53.84	53.90	53.22	53.60
298	NYSE	OMF	Mon, Mar 23, 2015	53.20	54.34	52.66	53.83
297	NYSE	OMF	Fri, Mar 20, 2015	53.28	53.69	52.90	53.27
296	NYSE	OMF	Thu, Mar 19, 2015	52.47	53.10	52.14	52.86
295	NYSE	OMF	Wed, Mar 18, 2015	52.71	53.21	52.14	52.79
294	NYSE	OMF	Tue, Mar 17, 2015	51.14	53.27	50.69	52.93
293	NYSE	OMF	Mon, Mar 16, 2015	49.84	52.09	49.79	51.51
292	NYSE	OMF	Fri, Mar 13, 2015	50.83	50.84	49.00	49.84
291	NYSE	OMF	Thu, Mar 12, 2015	48.75	50.84	48.26	50.68
290	NYSE	OMF	Wed, Mar 11, 2015	48.36	48.76	47.64	48.44
289	NYSE	OMF	Tue, Mar 10, 2015	47.83	48.75	46.68	48.20
288	NYSE	OMF	Mon, Mar 9, 2015	48.86	48.95	46.45	46.99
287	NYSE	OMF	Fri, Mar 6, 2015	49.33	49.58	48.44	48.59
286	NYSE	OMF	Thu, Mar 5, 2015	49.89	50.34	49.02	49.78
285	NYSE	OMF	Wed, Mar 4, 2015	49.29	51.35	47.76	49.91
284	NYSE	OMF	Tue, Mar 3, 2015	48.98	52.48	47.36	50.23
283	NYSE	OMF	Mon, Mar 2, 2015	38.50	38.78	37.70	38.04
282	NYSE	OMF	Fri, Feb 27, 2015	38.96	39.46	38.20	38.45
281	NYSE	OMF	Thu, Feb 26, 2015	38.60	39.25	38.35	38.90
280	NYSE	OMF	Wed, Feb 25, 2015	37.53	39.63	37.53	38.70
279	NYSE	OMF	Tue, Feb 24, 2015	39.65	40.56	37.12	37.65
278	NYSE	OMF	Mon, Feb 23, 2015	38.60	39.85	37.72	39.74
277	NYSE	OMF	Fri, Feb 20, 2015	34.20	38.90	33.68	38.57
276	NYSE	OMF	Thu, Feb 19, 2015	33.74	34.45	33.58	34.17
275	NYSE	OMF	Wed, Feb 18, 2015	34.29	34.69	33.79	33.88
274	NYSE	OMF	Tue, Feb 17, 2015	34.01	34.66	33.47	34.45
273	NYSE	OMF	Fri, Feb 13, 2015	34.17	34.77	33.88	34.18
272	NYSE	OMF	Thu, Feb 12, 2015	34.07	34.27	33.86	34.18
271	NYSE	OMF	Wed, Feb 11, 2015	34.46	34.83	33.82	33.97
270	NYSE	OMF	Tue, Feb 10, 2015	34.24	34.79	33.70	34.73
269	NYSE	OMF	Mon, Feb 9, 2015	34.25	34.43	33.67	34.03
268	NYSE	OMF	Fri, Feb 6, 2015	34.81	34.99	34.30	34.46
267	NYSE	OMF	Thu, Feb 5, 2015	33.87	35.06	33.81	34.68
266	NYSE	OMF	Wed, Feb 4, 2015	33.65	34.24	33.65	33.74
265	NYSE	OMF	Tue, Feb 3, 2015	32.20	33.90	32.20	33.78
264	NYSE	OMF	Mon, Feb 2, 2015	31.77	32.00	31.50	31.99
263	NYSE	OMF	Fri, Jan 30, 2015	31.75	31.99	31.48	31.60
262	NYSE	OMF	Thu, Jan 29, 2015	31.94	32.28	31.82	32.11
261	NYSE	OMF	Wed, Jan 28, 2015	33.04	33.04	31.93	31.96
260	NYSE	OMF	Tue, Jan 27, 2015	32.59	33.44	32.26	32.86
259	NYSE	OMF	Mon, Jan 26, 2015	33.16	33.18	32.66	32.88
258	NYSE	OMF	Fri, Jan 23, 2015	33.63	34.00	33.05	33.16
257	NYSE	OMF	Thu, Jan 22, 2015	31.94	34.20	31.69	33.54
256	NYSE	OMF	Wed, Jan 21, 2015	32.17	32.57	31.35	31.72
255	NYSE	OMF	Tue, Jan 20, 2015	32.65	32.88	31.80	32.25
254	NYSE	OMF	Fri, Jan 16, 2015	32.14	32.56	31.39	32.45
253	NYSE	OMF	Thu, Jan 15, 2015	33.78	34.32	32.17	32.29
252	NYSE	OMF	Wed, Jan 14, 2015	34.51	34.95	33.76	33.80
251	NYSE	OMF	Tue, Jan 13, 2015	34.47	35.77	34.24	34.90
250	NYSE	OMF	Mon, Jan 12, 2015	34.51	34.68	33.97	34.30
249	NYSE	OMF	Fri, Jan 9, 2015	35.08	35.45	34.55	34.63
248	NYSE	OMF	Thu, Jan 8, 2015	34.72	35.44	34.15	35.08
247	NYSE	OMF	Wed, Jan 7, 2015	35.14	35.14	34.02	34.41
246	NYSE	OMF	Tue, Jan 6, 2015	35.64	36.05	34.33	35.01
245	NYSE	OMF	Mon, Jan 5, 2015	36.16	36.55	35.42	35.68
244	NYSE	OMF	Fri, Jan 2, 2015	36.26	36.46	35.63	36.24
243	NYSE	OMF	Wed, Dec 31, 2014	36.40	36.54	35.76	36.17
242	NYSE	OMF	Tue, Dec 30, 2014	36.56	36.78	36.19	36.32
241	NYSE	OMF	Mon, Dec 29, 2014	36.45	36.78	36.00	36.55
240	NYSE	OMF	Fri, Dec 26, 2014	36.98	37.09	36.08	36.54
239	NYSE	OMF	Wed, Dec 24, 2014	37.01	37.56	36.69	36.78
238	NYSE	OMF	Tue, Dec 23, 2014	37.04	37.18	36.37	36.88
237	NYSE	OMF	Mon, Dec 22, 2014	36.96	37.20	36.56	36.77
236	NYSE	OMF	Fri, Dec 19, 2014	36.50	37.04	36.11	36.89
235	NYSE	OMF	Thu, Dec 18, 2014	36.25	36.95	36.17	36.50
234	NYSE	OMF	Wed, Dec 17, 2014	35.13	36.26	35.01	35.99
233	NYSE	OMF	Tue, Dec 16, 2014	35.00	35.96	34.67	35.05
232	NYSE	OMF	Mon, Dec 15, 2014	36.58	36.98	34.92	35.07
231	NYSE	OMF	Fri, Dec 12, 2014	36.42	37.03	36.08	36.29
230	NYSE	OMF	Thu, Dec 11, 2014	36.11	37.21	36.11	36.86
229	NYSE	OMF	Wed, Dec 10, 2014	36.47	37.00	35.92	36.04
228	NYSE	OMF	Tue, Dec 9, 2014	38.00	38.00	36.52	36.58
227	NYSE	OMF	Mon, Dec 8, 2014	39.09	42.00	37.85	38.35
226	NYSE	OMF	Fri, Dec 5, 2014	39.11	39.88	38.76	38.90
225	NYSE	OMF	Thu, Dec 4, 2014	39.38	40.64	39.10	39.15
224	NYSE	OMF	Wed, Dec 3, 2014	39.86	40.20	39.32	39.51
223	NYSE	OMF	Tue, Dec 2, 2014	40.18	40.63	39.68	39.86
222	NYSE	OMF	Mon, Dec 1, 2014	39.67	40.51	39.44	39.86
221	NYSE	OMF	Fri, Nov 28, 2014	38.72	39.98	38.72	39.65
220	NYSE	OMF	Wed, Nov 26, 2014	39.63	39.77	38.69	38.79
219	NYSE	OMF	Tue, Nov 25, 2014	39.01	40.13	38.60	39.70
218	NYSE	OMF	Mon, Nov 24, 2014	38.50	38.91	38.28	38.83
217	NYSE	OMF	Fri, Nov 21, 2014	38.36	38.75	38.00	38.36
216	NYSE	OMF	Thu, Nov 20, 2014	38.04	38.62	36.78	37.79
215	NYSE	OMF	Wed, Nov 19, 2014	38.42	38.42	37.10	38.04
214	NYSE	OMF	Tue, Nov 18, 2014	38.56	39.76	38.56	38.56
213	NYSE	OMF	Mon, Nov 17, 2014	37.13	38.92	37.13	38.60
212	NYSE	OMF	Fri, Nov 14, 2014	36.12	37.98	35.82	36.53
211	NYSE	OMF	Thu, Nov 13, 2014	37.36	37.81	37.16	37.16
210	NYSE	OMF	Wed, Nov 12, 2014	37.24	37.57	37.07	37.24
209	NYSE	OMF	Tue, Nov 11, 2014	37.27	37.68	37.07	37.34
208	NYSE	OMF	Mon, Nov 10, 2014	37.49	37.56	36.91	37.31
207	NYSE	OMF	Fri, Nov 7, 2014	37.77	37.87	37.12	37.53
206	NYSE	OMF	Thu, Nov 6, 2014	37.82	37.92	37.36	37.68
205	NYSE	OMF	Wed, Nov 5, 2014	37.79	37.82	37.39	37.71
204	NYSE	OMF	Tue, Nov 4, 2014	37.05	37.64	36.81	37.61
203	NYSE	OMF	Mon, Nov 3, 2014	37.59	37.74	37.01	37.15
202	NYSE	OMF	Fri, Oct 31, 2014	37.57	37.65	36.96	37.42
201	NYSE	OMF	Thu, Oct 30, 2014	36.81	37.55	36.68	36.96
200	NYSE	OMF	Wed, Oct 29, 2014	36.30	37.34	36.25	36.86
199	NYSE	OMF	Tue, Oct 28, 2014	35.55	36.60	35.08	36.24
198	NYSE	OMF	Mon, Oct 27, 2014	35.32	35.58	35.10	35.35
197	NYSE	OMF	Fri, Oct 24, 2014	35.38	35.55	35.06	35.29
196	NYSE	OMF	Thu, Oct 23, 2014	35.52	35.84	34.94	35.33
195	NYSE	OMF	Wed, Oct 22, 2014	36.01	36.25	35.18	35.22
194	NYSE	OMF	Tue, Oct 21, 2014	35.38	36.26	35.15	35.98
193	NYSE	OMF	Mon, Oct 20, 2014	34.19	35.26	34.19	35.09
192	NYSE	OMF	Fri, Oct 17, 2014	34.24	34.64	33.92	34.24
191	NYSE	OMF	Thu, Oct 16, 2014	33.58	34.15	33.39	33.75
190	NYSE	OMF	Wed, Oct 15, 2014	33.50	34.40	32.85	33.94
189	NYSE	OMF	Tue, Oct 14, 2014	33.10	34.10	32.95	33.85
188	NYSE	OMF	Mon, Oct 13, 2014	32.40	33.31	31.98	32.74
187	NYSE	OMF	Fri, Oct 10, 2014	32.64	33.63	32.39	32.39
186	NYSE	OMF	Thu, Oct 9, 2014	32.76	34.06	32.57	32.85
185	NYSE	OMF	Wed, Oct 8, 2014	32.50	32.99	32.10	32.74
184	NYSE	OMF	Tue, Oct 7, 2014	32.44	32.95	32.26	32.27
183	NYSE	OMF	Mon, Oct 6, 2014	32.77	33.03	32.44	32.49
182	NYSE	OMF	Fri, Oct 3, 2014	32.72	33.04	32.34	32.45
181	NYSE	OMF	Thu, Oct 2, 2014	32.00	32.54	31.59	32.38
180	NYSE	OMF	Wed, Oct 1, 2014	31.92	32.73	31.91	32.04
179	NYSE	OMF	Tue, Sep 30, 2014	32.37	32.52	31.93	31.93
178	NYSE	OMF	Mon, Sep 29, 2014	32.15	32.41	32.10	32.35
177	NYSE	OMF	Fri, Sep 26, 2014	32.29	32.74	32.22	32.58
176	NYSE	OMF	Thu, Sep 25, 2014	32.35	32.68	31.87	32.22
175	NYSE	OMF	Wed, Sep 24, 2014	32.40	32.62	32.21	32.50
174	NYSE	OMF	Tue, Sep 23, 2014	32.39	32.93	32.25	32.25
173	NYSE	OMF	Mon, Sep 22, 2014	32.73	32.77	32.24	32.52
172	NYSE	OMF	Fri, Sep 19, 2014	33.67	33.69	32.77	32.86
171	NYSE	OMF	Thu, Sep 18, 2014	33.71	34.30	33.47	33.66
170	NYSE	OMF	Wed, Sep 17, 2014	33.42	34.06	33.41	33.66
169	NYSE	OMF	Tue, Sep 16, 2014	33.56	33.87	33.20	33.36
168	NYSE	OMF	Mon, Sep 15, 2014	34.27	34.32	33.43	33.60
167	NYSE	OMF	Fri, Sep 12, 2014	34.80	34.80	33.98	34.23
166	NYSE	OMF	Thu, Sep 11, 2014	34.23	34.89	34.23	34.74
165	NYSE	OMF	Wed, Sep 10, 2014	34.39	34.57	34.08	34.34
164	NYSE	OMF	Tue, Sep 9, 2014	34.15	34.44	34.01	34.42
163	NYSE	OMF	Mon, Sep 8, 2014	34.52	34.52	34.05	34.23
162	NYSE	OMF	Fri, Sep 5, 2014	34.63	35.90	34.37	34.44
161	NYSE	OMF	Thu, Sep 4, 2014	33.92	34.61	33.92	34.50
160	NYSE	OMF	Wed, Sep 3, 2014	33.71	34.36	33.61	33.75
159	NYSE	OMF	Tue, Sep 2, 2014	33.39	33.83	33.15	33.63
158	NYSE	OMF	Fri, Aug 29, 2014	32.94	33.30	32.89	33.28
157	NYSE	OMF	Thu, Aug 28, 2014	32.82	33.04	32.44	32.95
156	NYSE	OMF	Wed, Aug 27, 2014	32.96	33.29	32.81	33.05
155	NYSE	OMF	Tue, Aug 26, 2014	33.00	33.23	32.76	33.11
154	NYSE	OMF	Mon, Aug 25, 2014	32.80	33.01	32.37	32.88
153	NYSE	OMF	Fri, Aug 22, 2014	32.70	32.95	32.49	32.66
152	NYSE	OMF	Thu, Aug 21, 2014	32.76	33.03	32.29	32.69
151	NYSE	OMF	Wed, Aug 20, 2014	32.84	32.89	32.42	32.69
150	NYSE	OMF	Tue, Aug 19, 2014	32.92	33.41	32.71	32.90
149	NYSE	OMF	Mon, Aug 18, 2014	32.62	33.28	32.62	32.91
148	NYSE	OMF	Fri, Aug 15, 2014	32.98	33.42	32.09	32.46
147	NYSE	OMF	Thu, Aug 14, 2014	32.68	32.75	32.46	32.59
146	NYSE	OMF	Wed, Aug 13, 2014	32.53	33.25	32.14	32.70
145	NYSE	OMF	Tue, Aug 12, 2014	32.38	33.67	32.26	32.87
144	NYSE	OMF	Mon, Aug 11, 2014	33.18	33.92	32.19	32.45
143	NYSE	OMF	Fri, Aug 8, 2014	29.67	33.33	29.60	32.88
142	NYSE	OMF	Thu, Aug 7, 2014	28.24	30.60	28.17	29.65
141	NYSE	OMF	Wed, Aug 6, 2014	25.81	26.54	25.81	26.36
140	NYSE	OMF	Tue, Aug 5, 2014	26.04	26.42	25.89	26.01
139	NYSE	OMF	Mon, Aug 4, 2014	26.16	26.31	25.56	26.24
138	NYSE	OMF	Fri, Aug 1, 2014	26.16	26.18	25.30	26.01
137	NYSE	OMF	Thu, Jul 31, 2014	26.38	26.66	25.91	26.18
136	NYSE	OMF	Wed, Jul 30, 2014	27.00	27.02	26.42	26.73
135	NYSE	OMF	Tue, Jul 29, 2014	26.59	27.16	26.22	26.75
134	NYSE	OMF	Mon, Jul 28, 2014	26.77	26.77	26.24	26.44
133	NYSE	OMF	Fri, Jul 25, 2014	26.73	26.97	26.35	26.84
132	NYSE	OMF	Thu, Jul 24, 2014	27.19	27.24	26.71	26.95
131	NYSE	OMF	Wed, Jul 23, 2014	27.02	27.43	26.73	27.05
130	NYSE	OMF	Tue, Jul 22, 2014	26.03	27.11	25.95	27.02
129	NYSE	OMF	Mon, Jul 21, 2014	26.19	26.35	25.69	25.81
128	NYSE	OMF	Fri, Jul 18, 2014	25.72	26.56	25.72	26.34
127	NYSE	OMF	Thu, Jul 17, 2014	26.13	26.33	25.45	25.77
126	NYSE	OMF	Wed, Jul 16, 2014	26.01	26.43	25.78	26.39
125	NYSE	OMF	Tue, Jul 15, 2014	26.00	26.16	25.44	25.78
124	NYSE	OMF	Mon, Jul 14, 2014	25.56	25.98	25.56	25.90
123	NYSE	OMF	Fri, Jul 11, 2014	25.54	25.77	25.21	25.28
122	NYSE	OMF	Thu, Jul 10, 2014	25.43	25.93	24.98	25.61
121	NYSE	OMF	Wed, Jul 9, 2014	25.47	26.26	25.13	26.07
120	NYSE	OMF	Tue, Jul 8, 2014	25.65	25.65	25.06	25.33
119	NYSE	OMF	Mon, Jul 7, 2014	25.80	25.80	25.28	25.62
118	NYSE	OMF	Thu, Jul 3, 2014	26.12	26.31	25.89	25.93
117	NYSE	OMF	Wed, Jul 2, 2014	26.50	26.80	26.01	26.07
116	NYSE	OMF	Tue, Jul 1, 2014	26.07	26.76	26.02	26.56
115	NYSE	OMF	Mon, Jun 30, 2014	25.66	26.03	25.47	25.95
114	NYSE	OMF	Fri, Jun 27, 2014	25.60	26.08	25.39	25.64
113	NYSE	OMF	Thu, Jun 26, 2014	26.29	26.29	25.67	25.75
112	NYSE	OMF	Wed, Jun 25, 2014	25.96	26.45	25.92	26.27
111	NYSE	OMF	Tue, Jun 24, 2014	26.54	26.81	25.86	26.07
110	NYSE	OMF	Mon, Jun 23, 2014	26.52	26.74	26.24	26.69
109	NYSE	OMF	Fri, Jun 20, 2014	27.07	27.26	26.09	26.45
108	NYSE	OMF	Thu, Jun 19, 2014	27.40	27.42	26.58	27.06
107	NYSE	OMF	Wed, Jun 18, 2014	27.07	27.36	26.61	27.35
106	NYSE	OMF	Tue, Jun 17, 2014	26.36	27.44	26.20	27.14
105	NYSE	OMF	Mon, Jun 16, 2014	25.01	26.60	25.01	26.46
104	NYSE	OMF	Fri, Jun 13, 2014	25.36	25.84	24.74	25.10
103	NYSE	OMF	Thu, Jun 12, 2014	25.34	26.46	25.20	25.40
102	NYSE	OMF	Wed, Jun 11, 2014	26.73	27.07	26.38	26.49
101	NYSE	OMF	Tue, Jun 10, 2014	27.12	28.33	26.78	26.98
100	NYSE	OMF	Mon, Jun 9, 2014	25.77	27.50	25.77	27.27
99	NYSE	OMF	Fri, Jun 6, 2014	24.84	25.89	24.68	25.79
98	NYSE	OMF	Thu, Jun 5, 2014	23.97	24.83	23.75	24.81
97	NYSE	OMF	Wed, Jun 4, 2014	23.72	24.32	23.59	23.89
96	NYSE	OMF	Tue, Jun 3, 2014	24.05	24.20	23.53	23.75
95	NYSE	OMF	Mon, Jun 2, 2014	23.67	24.34	23.58	24.10
94	NYSE	OMF	Fri, May 30, 2014	24.29	24.35	23.45	23.47
93	NYSE	OMF	Thu, May 29, 2014	23.86	24.47	23.68	24.24
92	NYSE	OMF	Wed, May 28, 2014	24.17	24.36	23.70	23.90
91	NYSE	OMF	Tue, May 27, 2014	23.53	24.35	23.53	24.29
90	NYSE	OMF	Fri, May 23, 2014	23.19	23.54	23.03	23.49
89	NYSE	OMF	Thu, May 22, 2014	22.38	23.50	22.38	23.22
88	NYSE	OMF	Wed, May 21, 2014	22.48	22.72	22.04	22.43
87	NYSE	OMF	Tue, May 20, 2014	22.89	22.89	21.81	22.41
86	NYSE	OMF	Mon, May 19, 2014	23.30	23.82	22.84	22.85
85	NYSE	OMF	Fri, May 16, 2014	22.96	23.37	22.75	23.36
84	NYSE	OMF	Thu, May 15, 2014	23.48	23.58	22.33	23.06
83	NYSE	OMF	Wed, May 14, 2014	24.67	24.90	23.07	23.84
82	NYSE	OMF	Tue, May 13, 2014	24.67	25.04	24.43	24.76
81	NYSE	OMF	Mon, May 12, 2014	24.28	25.20	24.11	24.67
80	NYSE	OMF	Fri, May 9, 2014	23.65	24.10	23.56	24.07
79	NYSE	OMF	Thu, May 8, 2014	24.25	24.50	23.60	23.78
78	NYSE	OMF	Wed, May 7, 2014	24.45	24.45	23.45	24.21
77	NYSE	OMF	Tue, May 6, 2014	24.63	25.01	24.27	24.41
76	NYSE	OMF	Mon, May 5, 2014	23.95	24.86	23.84	24.76
75	NYSE	OMF	Fri, May 2, 2014	23.58	24.22	23.45	24.10
74	NYSE	OMF	Thu, May 1, 2014	23.25	23.55	22.31	23.54
73	NYSE	OMF	Wed, Apr 30, 2014	23.71	23.71	22.57	22.98
72	NYSE	OMF	Tue, Apr 29, 2014	24.48	24.97	23.80	23.81
71	NYSE	OMF	Mon, Apr 28, 2014	23.99	24.51	23.76	24.35
70	NYSE	OMF	Fri, Apr 25, 2014	24.06	24.19	23.45	23.85
69	NYSE	OMF	Thu, Apr 24, 2014	24.57	24.57	23.88	24.18
68	NYSE	OMF	Wed, Apr 23, 2014	24.23	24.92	24.17	24.31
67	NYSE	OMF	Tue, Apr 22, 2014	23.89	24.43	23.75	24.36
66	NYSE	OMF	Mon, Apr 21, 2014	23.74	24.10	23.60	23.91
65	NYSE	OMF	Thu, Apr 17, 2014	22.99	23.80	22.99	23.74
64	NYSE	OMF	Wed, Apr 16, 2014	20.54	23.14	20.54	23.08
63	NYSE	OMF	Tue, Apr 15, 2014	22.86	22.86	22.00	22.35
62	NYSE	OMF	Mon, Apr 14, 2014	23.07	23.18	22.67	22.78
61	NYSE	OMF	Fri, Apr 11, 2014	23.35	23.45	22.84	22.88
60	NYSE	OMF	Thu, Apr 10, 2014	23.95	24.52	23.39	23.57
59	NYSE	OMF	Wed, Apr 9, 2014	23.29	23.90	23.14	23.84
58	NYSE	OMF	Tue, Apr 8, 2014	23.64	23.81	23.08	23.22
57	NYSE	OMF	Mon, Apr 7, 2014	24.72	25.07	23.59	23.73
56	NYSE	OMF	Fri, Apr 4, 2014	25.38	25.58	24.71	24.76
55	NYSE	OMF	Thu, Apr 3, 2014	24.65	25.40	24.11	25.21
54	NYSE	OMF	Wed, Apr 2, 2014	25.08	25.14	24.65	24.71
53	NYSE	OMF	Tue, Apr 1, 2014	25.00	25.57	23.67	25.04
52	NYSE	OMF	Mon, Mar 31, 2014	25.40	25.80	25.04	25.15
51	NYSE	OMF	Fri, Mar 28, 2014	24.60	25.29	24.60	25.16
50	NYSE	OMF	Thu, Mar 27, 2014	24.44	24.70	23.83	24.60
49	NYSE	OMF	Wed, Mar 26, 2014	25.81	25.81	24.45	24.49
48	NYSE	OMF	Tue, Mar 25, 2014	26.09	26.43	25.58	25.74
47	NYSE	OMF	Mon, Mar 24, 2014	26.08	26.30	25.23	25.97
46	NYSE	OMF	Fri, Mar 21, 2014	26.29	26.47	25.75	26.10
45	NYSE	OMF	Thu, Mar 20, 2014	25.64	26.24	25.57	26.10
44	NYSE	OMF	Wed, Mar 19, 2014	25.78	26.21	25.48	25.60
43	NYSE	OMF	Tue, Mar 18, 2014	24.98	25.84	24.97	25.84
42	NYSE	OMF	Mon, Mar 17, 2014	24.56	25.34	24.53	25.10
41	NYSE	OMF	Fri, Mar 14, 2014	25.70	25.70	24.23	24.48
40	NYSE	OMF	Thu, Mar 13, 2014	26.47	26.55	25.77	25.86
39	NYSE	OMF	Wed, Mar 12, 2014	27.24	27.24	25.73	26.15
38	NYSE	OMF	Tue, Mar 11, 2014	27.56	27.57	27.05	27.29
37	NYSE	OMF	Mon, Mar 10, 2014	28.06	28.12	27.38	27.86
36	NYSE	OMF	Fri, Mar 7, 2014	28.02	28.43	27.55	27.96
35	NYSE	OMF	Thu, Mar 6, 2014	27.78	28.00	27.50	27.82
34	NYSE	OMF	Wed, Mar 5, 2014	27.22	28.23	26.71	27.69
33	NYSE	OMF	Tue, Mar 4, 2014	28.43	28.89	28.19	28.44
32	NYSE	OMF	Mon, Mar 3, 2014	27.83	28.47	27.51	28.09
31	NYSE	OMF	Fri, Feb 28, 2014	27.24	28.42	27.16	28.17
30	NYSE	OMF	Thu, Feb 27, 2014	27.49	27.65	26.61	27.16
29	NYSE	OMF	Wed, Feb 26, 2014	28.72	29.42	27.47	27.49
28	NYSE	OMF	Tue, Feb 25, 2014	28.53	29.50	28.02	28.56
27	NYSE	OMF	Mon, Feb 24, 2014	26.13	28.91	26.01	28.36
26	NYSE	OMF	Fri, Feb 21, 2014	24.60	26.18	24.03	26.14
25	NYSE	OMF	Thu, Feb 20, 2014	25.47	25.62	24.53	24.57
24	NYSE	OMF	Wed, Feb 19, 2014	25.50	25.71	25.36	25.50
23	NYSE	OMF	Tue, Feb 18, 2014	25.49	25.92	25.11	25.49
22	NYSE	OMF	Fri, Feb 14, 2014	25.72	25.72	25.17	25.29
21	NYSE	OMF	Thu, Feb 13, 2014	25.74	25.80	25.39	25.60
20	NYSE	OMF	Wed, Feb 12, 2014	25.66	26.33	25.05	25.89
19	NYSE	OMF	Tue, Feb 11, 2014	24.66	25.74	24.51	25.49
18	NYSE	OMF	Mon, Feb 10, 2014	24.13	24.82	23.92	24.53
17	NYSE	OMF	Fri, Feb 7, 2014	23.88	24.20	23.56	24.20
16	NYSE	OMF	Thu, Feb 6, 2014	24.05	24.53	23.82	23.88
15	NYSE	OMF	Wed, Feb 5, 2014	23.76	23.92	23.61	23.82
14	NYSE	OMF	Tue, Feb 4, 2014	24.03	24.07	23.68	23.83
13	NYSE	OMF	Mon, Feb 3, 2014	23.97	24.30	23.65	23.82
12	NYSE	OMF	Fri, Jan 31, 2014	23.71	24.12	23.60	23.96
11	NYSE	OMF	Thu, Jan 30, 2014	23.70	24.34	23.31	23.90
10	NYSE	OMF	Wed, Jan 29, 2014	24.24	24.50	23.24	23.43
9	NYSE	OMF	Tue, Jan 28, 2014	24.96	25.25	24.43	24.64
8	NYSE	OMF	Mon, Jan 27, 2014	24.89	25.17	24.01	24.87
7	NYSE	OMF	Fri, Jan 24, 2014	25.61	26.18	24.82	24.93
6	NYSE	OMF	Thu, Jan 23, 2014	25.74	25.95	25.44	25.80
5	NYSE	OMF	Wed, Jan 22, 2014	25.31	26.00	25.12	25.72
4	NYSE	OMF	Tue, Jan 21, 2014	25.93	25.93	24.88	25.31
3	NYSE	OMF	Fri, Jan 17, 2014	26.11	26.12	25.45	25.71
2	NYSE	OMF	Thu, Jan 16, 2014	26.28	26.82	25.98	26.05
1	NYSE	OMF	Wed, Jan 15, 2014	25.57	26.85	25.46	26.19
#	Exchange	Symbol	Date	Open	High	Low	Close

OneMain Holdings Inc NYSE:OMF 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