Owens & Minor Inc NYSE:OMI Historical Prices

Below are the 3560 trading days of historical prices for OMI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3560	NYSE	OMI	Fri, Mar 1, 2024	24.42	24.88	24.07	24.64
3559	NYSE	OMI	Thu, Feb 29, 2024	25.35	25.39	23.94	24.33
3558	NYSE	OMI	Wed, Feb 28, 2024	24.37	25.16	24.15	25.04
3557	NYSE	OMI	Tue, Feb 27, 2024	24.00	25.06	23.89	24.77
3556	NYSE	OMI	Mon, Feb 26, 2024	23.87	24.11	23.50	23.68
3555	NYSE	OMI	Fri, Feb 23, 2024	23.17	24.00	23.09	23.88
3554	NYSE	OMI	Thu, Feb 22, 2024	21.89	23.25	21.70	23.20
3553	NYSE	OMI	Wed, Feb 21, 2024	21.58	21.81	20.80	21.79
3552	NYSE	OMI	Tue, Feb 20, 2024	22.00	23.25	21.24	21.54
3551	NYSE	OMI	Fri, Feb 16, 2024	21.00	21.99	20.77	21.21
3550	NYSE	OMI	Thu, Feb 15, 2024	21.79	22.00	21.25	21.49
3549	NYSE	OMI	Wed, Feb 14, 2024	21.53	21.81	21.15	21.50
3548	NYSE	OMI	Tue, Feb 13, 2024	20.76	21.31	20.52	21.09
3547	NYSE	OMI	Mon, Feb 12, 2024	21.13	21.72	20.89	21.59
3546	NYSE	OMI	Fri, Feb 9, 2024	20.34	21.45	20.06	21.14
3545	NYSE	OMI	Thu, Feb 8, 2024	19.77	20.41	19.22	20.32
3544	NYSE	OMI	Wed, Feb 7, 2024	19.91	20.09	19.65	19.86
3543	NYSE	OMI	Tue, Feb 6, 2024	19.36	20.04	19.36	19.96
3542	NYSE	OMI	Mon, Feb 5, 2024	19.42	19.67	18.98	19.40
3541	NYSE	OMI	Fri, Feb 2, 2024	19.88	19.97	19.53	19.67
3540	NYSE	OMI	Thu, Feb 1, 2024	19.78	20.16	19.46	20.16
3539	NYSE	OMI	Wed, Jan 31, 2024	19.65	20.51	19.53	19.71
3538	NYSE	OMI	Tue, Jan 30, 2024	20.16	20.36	19.52	19.53
3537	NYSE	OMI	Mon, Jan 29, 2024	19.97	20.26	19.58	20.26
3536	NYSE	OMI	Fri, Jan 26, 2024	20.35	20.47	19.79	20.00
3535	NYSE	OMI	Thu, Jan 25, 2024	19.87	20.31	19.55	20.14
3534	NYSE	OMI	Wed, Jan 24, 2024	19.96	19.96	19.41	19.63
3533	NYSE	OMI	Tue, Jan 23, 2024	20.10	20.17	19.36	19.61
3532	NYSE	OMI	Mon, Jan 22, 2024	18.95	19.78	18.78	19.71
3531	NYSE	OMI	Fri, Jan 19, 2024	18.80	19.00	18.45	18.68
3530	NYSE	OMI	Thu, Jan 18, 2024	18.53	18.84	18.24	18.71
3529	NYSE	OMI	Wed, Jan 17, 2024	18.08	18.68	18.04	18.49
3528	NYSE	OMI	Tue, Jan 16, 2024	19.13	19.13	18.14	18.44
3527	NYSE	OMI	Fri, Jan 12, 2024	19.89	19.89	19.14	19.41
3526	NYSE	OMI	Thu, Jan 11, 2024	19.74	19.89	19.45	19.60
3525	NYSE	OMI	Wed, Jan 10, 2024	19.29	19.84	18.99	19.83
3524	NYSE	OMI	Tue, Jan 9, 2024	19.07	19.45	18.86	19.31
3523	NYSE	OMI	Mon, Jan 8, 2024	19.26	19.55	18.93	19.30
3522	NYSE	OMI	Fri, Jan 5, 2024	19.11	19.55	19.11	19.19
3521	NYSE	OMI	Thu, Jan 4, 2024	18.93	19.43	18.65	19.13
3520	NYSE	OMI	Wed, Jan 3, 2024	18.96	19.38	18.55	18.97
3519	NYSE	OMI	Tue, Jan 2, 2024	19.08	19.43	18.77	19.25
3518	NYSE	OMI	Fri, Dec 29, 2023	19.59	19.69	18.92	19.27
3517	NYSE	OMI	Thu, Dec 28, 2023	19.40	19.93	19.39	19.59
3516	NYSE	OMI	Wed, Dec 27, 2023	19.64	19.70	19.10	19.48
3515	NYSE	OMI	Tue, Dec 26, 2023	20.00	20.10	19.51	19.56
3514	NYSE	OMI	Fri, Dec 22, 2023	20.27	20.85	19.63	19.96
3513	NYSE	OMI	Thu, Dec 21, 2023	20.53	20.79	20.02	20.20
3512	NYSE	OMI	Wed, Dec 20, 2023	21.34	21.47	20.16	20.22
3511	NYSE	OMI	Tue, Dec 19, 2023	21.70	22.17	21.45	21.68
3510	NYSE	OMI	Mon, Dec 18, 2023	22.11	22.11	21.16	21.26
3509	NYSE	OMI	Fri, Dec 15, 2023	23.05	23.16	22.17	22.25
3508	NYSE	OMI	Thu, Dec 14, 2023	22.82	23.66	22.80	23.00
3507	NYSE	OMI	Wed, Dec 13, 2023	22.33	22.50	21.35	22.31
3506	NYSE	OMI	Tue, Dec 12, 2023	21.80	22.53	21.54	22.39
3505	NYSE	OMI	Mon, Dec 11, 2023	21.84	22.15	21.69	21.94
3504	NYSE	OMI	Fri, Dec 8, 2023	22.09	22.25	21.73	21.91
3503	NYSE	OMI	Thu, Dec 7, 2023	22.41	22.41	21.40	21.63
3502	NYSE	OMI	Wed, Dec 6, 2023	22.14	23.04	21.83	22.17
3501	NYSE	OMI	Tue, Dec 5, 2023	22.58	22.83	21.75	21.85
3500	NYSE	OMI	Mon, Dec 4, 2023	21.62	22.85	21.52	22.69
3499	NYSE	OMI	Fri, Dec 1, 2023	19.85	21.78	19.60	21.64
3498	NYSE	OMI	Thu, Nov 30, 2023	19.50	19.94	19.08	19.88
3497	NYSE	OMI	Wed, Nov 29, 2023	19.62	19.99	19.31	19.50
3496	NYSE	OMI	Tue, Nov 28, 2023	19.26	19.44	18.96	19.38
3495	NYSE	OMI	Mon, Nov 27, 2023	18.81	19.54	18.68	19.40
3494	NYSE	OMI	Fri, Nov 24, 2023	19.31	19.36	18.87	18.91
3493	NYSE	OMI	Wed, Nov 22, 2023	18.84	19.34	18.52	19.34
3492	NYSE	OMI	Tue, Nov 21, 2023	19.06	19.47	18.61	18.61
3491	NYSE	OMI	Mon, Nov 20, 2023	18.62	19.10	18.33	19.00
3490	NYSE	OMI	Fri, Nov 17, 2023	18.12	18.75	17.85	18.75
3489	NYSE	OMI	Thu, Nov 16, 2023	18.33	18.37	17.85	18.00
3488	NYSE	OMI	Wed, Nov 15, 2023	17.98	18.67	17.98	18.34
3487	NYSE	OMI	Tue, Nov 14, 2023	18.24	18.43	17.96	18.07
3486	NYSE	OMI	Mon, Nov 13, 2023	17.00	17.91	17.00	17.43
3485	NYSE	OMI	Fri, Nov 10, 2023	17.57	17.63	16.94	17.22
3484	NYSE	OMI	Thu, Nov 9, 2023	18.54	18.70	17.45	17.63
3483	NYSE	OMI	Wed, Nov 8, 2023	19.55	19.75	18.32	18.48
3482	NYSE	OMI	Tue, Nov 7, 2023	19.24	19.87	18.96	19.74
3481	NYSE	OMI	Mon, Nov 6, 2023	19.19	19.69	18.68	19.38
3480	NYSE	OMI	Fri, Nov 3, 2023	16.53	19.86	16.53	19.71
3479	NYSE	OMI	Thu, Nov 2, 2023	14.82	15.57	14.69	15.51
3478	NYSE	OMI	Wed, Nov 1, 2023	14.15	14.74	14.00	14.64
3477	NYSE	OMI	Tue, Oct 31, 2023	14.05	14.40	13.89	14.33
3476	NYSE	OMI	Mon, Oct 30, 2023	14.10	14.19	13.64	13.98
3475	NYSE	OMI	Fri, Oct 27, 2023	14.30	14.32	13.79	13.87
3474	NYSE	OMI	Thu, Oct 26, 2023	14.52	14.61	13.97	14.10
3473	NYSE	OMI	Wed, Oct 25, 2023	14.77	14.86	14.31	14.36
3472	NYSE	OMI	Tue, Oct 24, 2023	14.56	15.10	14.56	14.89
3471	NYSE	OMI	Mon, Oct 23, 2023	14.49	14.87	14.42	14.52
3470	NYSE	OMI	Fri, Oct 20, 2023	14.18	14.66	13.93	14.55
3469	NYSE	OMI	Thu, Oct 19, 2023	14.61	14.61	14.05	14.17
3468	NYSE	OMI	Wed, Oct 18, 2023	14.49	14.86	14.10	14.61
3467	NYSE	OMI	Tue, Oct 17, 2023	14.60	15.37	14.58	14.81
3466	NYSE	OMI	Mon, Oct 16, 2023	14.98	15.52	14.77	14.95
3465	NYSE	OMI	Fri, Oct 13, 2023	15.05	15.43	14.78	14.82
3464	NYSE	OMI	Thu, Oct 12, 2023	15.51	15.53	14.56	14.97
3463	NYSE	OMI	Wed, Oct 11, 2023	16.27	16.44	15.35	15.50
3462	NYSE	OMI	Tue, Oct 10, 2023	15.60	16.31	15.60	16.27
3461	NYSE	OMI	Mon, Oct 9, 2023	15.37	15.76	15.34	15.61
3460	NYSE	OMI	Fri, Oct 6, 2023	15.41	15.63	14.95	15.50
3459	NYSE	OMI	Thu, Oct 5, 2023	15.62	15.86	15.39	15.53
3458	NYSE	OMI	Wed, Oct 4, 2023	15.36	15.84	15.34	15.72
3457	NYSE	OMI	Tue, Oct 3, 2023	16.50	16.50	15.26	15.31
3456	NYSE	OMI	Mon, Oct 2, 2023	16.09	16.70	16.09	16.69
3455	NYSE	OMI	Fri, Sep 29, 2023	16.33	16.46	16.12	16.16
3454	NYSE	OMI	Thu, Sep 28, 2023	15.92	16.34	15.88	16.23
3453	NYSE	OMI	Wed, Sep 27, 2023	15.82	16.12	15.51	15.74
3452	NYSE	OMI	Tue, Sep 26, 2023	15.75	15.98	15.60	15.65
3451	NYSE	OMI	Mon, Sep 25, 2023	15.49	16.16	15.49	15.91
3450	NYSE	OMI	Fri, Sep 22, 2023	15.75	15.94	15.54	15.60
3449	NYSE	OMI	Thu, Sep 21, 2023	15.96	16.36	15.47	15.70
3448	NYSE	OMI	Wed, Sep 20, 2023	16.58	16.67	15.99	16.06
3447	NYSE	OMI	Tue, Sep 19, 2023	16.66	16.76	16.25	16.39
3446	NYSE	OMI	Mon, Sep 18, 2023	16.52	16.73	16.34	16.49
3445	NYSE	OMI	Fri, Sep 15, 2023	16.68	17.06	16.42	16.65
3444	NYSE	OMI	Thu, Sep 14, 2023	16.71	16.78	16.39	16.55
3443	NYSE	OMI	Wed, Sep 13, 2023	16.28	16.79	16.20	16.33
3442	NYSE	OMI	Tue, Sep 12, 2023	16.41	16.60	16.06	16.26
3441	NYSE	OMI	Mon, Sep 11, 2023	16.87	16.98	16.41	16.48
3440	NYSE	OMI	Fri, Sep 8, 2023	16.81	17.04	16.42	16.73
3439	NYSE	OMI	Thu, Sep 7, 2023	17.93	18.14	16.77	16.87
3438	NYSE	OMI	Wed, Sep 6, 2023	17.78	18.21	17.50	18.04
3437	NYSE	OMI	Tue, Sep 5, 2023	17.12	17.69	17.00	17.61
3436	NYSE	OMI	Fri, Sep 1, 2023	17.11	18.02	17.11	17.50
3435	NYSE	OMI	Thu, Aug 31, 2023	17.23	17.42	16.87	16.90
3434	NYSE	OMI	Wed, Aug 30, 2023	16.75	17.19	16.66	17.17
3433	NYSE	OMI	Tue, Aug 29, 2023	16.60	16.87	16.27	16.82
3432	NYSE	OMI	Mon, Aug 28, 2023	16.43	16.78	16.16	16.41
3431	NYSE	OMI	Fri, Aug 25, 2023	16.60	16.64	16.17	16.21
3430	NYSE	OMI	Thu, Aug 24, 2023	15.99	16.74	15.91	16.49
3429	NYSE	OMI	Wed, Aug 23, 2023	15.81	16.08	15.71	16.01
3428	NYSE	OMI	Tue, Aug 22, 2023	15.80	16.19	15.67	15.87
3427	NYSE	OMI	Mon, Aug 21, 2023	16.45	16.46	15.69	15.76
3426	NYSE	OMI	Fri, Aug 18, 2023	17.08	17.23	16.21	16.36
3425	NYSE	OMI	Thu, Aug 17, 2023	19.00	19.08	17.26	17.28
3424	NYSE	OMI	Wed, Aug 16, 2023	19.03	19.26	18.83	19.01
3423	NYSE	OMI	Tue, Aug 15, 2023	19.55	19.74	19.08	19.15
3422	NYSE	OMI	Mon, Aug 14, 2023	20.09	20.09	19.58	19.63
3421	NYSE	OMI	Fri, Aug 11, 2023	20.19	20.32	19.92	20.18
3420	NYSE	OMI	Thu, Aug 10, 2023	20.43	20.85	19.85	20.20
3419	NYSE	OMI	Wed, Aug 9, 2023	19.03	20.52	18.83	20.36
3418	NYSE	OMI	Tue, Aug 8, 2023	19.21	19.57	18.56	18.86
3417	NYSE	OMI	Mon, Aug 7, 2023	18.57	19.63	18.57	19.25
3416	NYSE	OMI	Fri, Aug 4, 2023	18.18	19.44	17.77	19.02
3415	NYSE	OMI	Thu, Aug 3, 2023	19.02	19.20	18.28	18.78
3414	NYSE	OMI	Wed, Aug 2, 2023	18.93	19.37	18.71	19.14
3413	NYSE	OMI	Tue, Aug 1, 2023	19.18	19.38	18.73	19.24
3412	NYSE	OMI	Mon, Jul 31, 2023	18.45	19.25	18.45	19.24
3411	NYSE	OMI	Fri, Jul 28, 2023	18.60	18.66	18.27	18.41
3410	NYSE	OMI	Thu, Jul 27, 2023	19.20	19.29	18.25	18.35
3409	NYSE	OMI	Wed, Jul 26, 2023	19.04	19.32	18.95	19.10
3408	NYSE	OMI	Tue, Jul 25, 2023	19.10	19.31	19.05	19.15
3407	NYSE	OMI	Mon, Jul 24, 2023	19.00	19.21	18.82	19.15
3406	NYSE	OMI	Fri, Jul 21, 2023	19.55	19.61	19.04	19.10
3405	NYSE	OMI	Thu, Jul 20, 2023	19.55	19.55	19.00	19.39
3404	NYSE	OMI	Wed, Jul 19, 2023	19.36	19.58	19.00	19.47
3403	NYSE	OMI	Tue, Jul 18, 2023	19.15	19.56	18.93	19.15
3402	NYSE	OMI	Mon, Jul 17, 2023	19.08	19.43	18.91	19.28
3401	NYSE	OMI	Fri, Jul 14, 2023	19.07	19.29	18.75	19.15
3400	NYSE	OMI	Thu, Jul 13, 2023	18.53	19.13	18.52	19.10
3399	NYSE	OMI	Wed, Jul 12, 2023	18.65	18.73	18.41	18.48
3398	NYSE	OMI	Tue, Jul 11, 2023	18.17	18.40	17.99	18.31
3397	NYSE	OMI	Mon, Jul 10, 2023	17.83	18.26	17.77	18.05
3396	NYSE	OMI	Fri, Jul 7, 2023	17.99	18.30	17.66	17.75
3395	NYSE	OMI	Thu, Jul 6, 2023	17.53	17.90	17.42	17.88
3394	NYSE	OMI	Wed, Jul 5, 2023	18.55	18.55	17.82	17.83
3393	NYSE	OMI	Mon, Jul 3, 2023	18.85	19.13	18.54	18.73
3392	NYSE	OMI	Fri, Jun 30, 2023	19.36	19.54	18.80	19.04
3391	NYSE	OMI	Thu, Jun 29, 2023	19.30	19.66	19.00	19.10
3390	NYSE	OMI	Wed, Jun 28, 2023	18.86	19.24	18.61	19.23
3389	NYSE	OMI	Tue, Jun 27, 2023	18.59	18.92	18.14	18.85
3388	NYSE	OMI	Mon, Jun 26, 2023	18.66	18.93	18.59	18.71
3387	NYSE	OMI	Fri, Jun 23, 2023	19.03	19.23	18.39	18.64
3386	NYSE	OMI	Thu, Jun 22, 2023	19.35	19.45	18.92	19.30
3385	NYSE	OMI	Wed, Jun 21, 2023	18.89	19.55	18.77	19.23
3384	NYSE	OMI	Tue, Jun 20, 2023	19.20	19.39	18.88	18.94
3383	NYSE	OMI	Fri, Jun 16, 2023	19.61	19.61	19.05	19.34
3382	NYSE	OMI	Thu, Jun 15, 2023	18.79	19.44	18.69	19.32
3381	NYSE	OMI	Wed, Jun 14, 2023	19.75	20.02	18.75	18.90
3380	NYSE	OMI	Tue, Jun 13, 2023	20.06	20.27	19.68	19.75
3379	NYSE	OMI	Mon, Jun 12, 2023	20.53	20.54	19.89	20.04
3378	NYSE	OMI	Fri, Jun 9, 2023	21.23	21.26	20.52	20.65
3377	NYSE	OMI	Thu, Jun 8, 2023	21.52	21.52	20.69	21.33
3376	NYSE	OMI	Wed, Jun 7, 2023	20.99	21.85	20.79	21.71
3375	NYSE	OMI	Tue, Jun 6, 2023	21.11	21.11	20.45	20.77
3374	NYSE	OMI	Mon, Jun 5, 2023	21.01	21.29	20.51	21.10
3373	NYSE	OMI	Fri, Jun 2, 2023	21.00	21.40	20.78	21.33
3372	NYSE	OMI	Thu, Jun 1, 2023	20.31	20.89	20.22	20.56
3371	NYSE	OMI	Wed, May 31, 2023	19.33	20.40	19.25	20.31
3370	NYSE	OMI	Tue, May 30, 2023	20.28	20.28	19.49	19.50
3369	NYSE	OMI	Fri, May 26, 2023	19.97	20.49	19.80	20.35
3368	NYSE	OMI	Thu, May 25, 2023	19.70	20.01	19.37	19.90
3367	NYSE	OMI	Wed, May 24, 2023	20.10	20.26	19.69	19.80
3366	NYSE	OMI	Tue, May 23, 2023	20.74	21.49	20.29	20.30
3365	NYSE	OMI	Mon, May 22, 2023	20.42	20.95	20.04	20.89
3364	NYSE	OMI	Fri, May 19, 2023	20.30	20.49	19.96	20.28
3363	NYSE	OMI	Thu, May 18, 2023	19.68	20.22	19.47	20.13
3362	NYSE	OMI	Wed, May 17, 2023	19.50	19.76	18.98	19.67
3361	NYSE	OMI	Tue, May 16, 2023	18.65	19.48	18.59	19.30
3360	NYSE	OMI	Mon, May 15, 2023	18.84	19.03	18.60	18.98
3359	NYSE	OMI	Fri, May 12, 2023	18.67	18.90	18.27	18.73
3358	NYSE	OMI	Thu, May 11, 2023	18.25	18.70	18.21	18.61
3357	NYSE	OMI	Wed, May 10, 2023	17.95	18.43	17.60	18.39
3356	NYSE	OMI	Tue, May 9, 2023	17.62	18.08	17.52	17.59
3355	NYSE	OMI	Mon, May 8, 2023	19.23	19.37	17.74	17.78
3354	NYSE	OMI	Fri, May 5, 2023	18.30	19.24	16.89	18.63
3353	NYSE	OMI	Thu, May 4, 2023	14.01	14.01	13.34	13.55
3352	NYSE	OMI	Wed, May 3, 2023	14.37	14.46	13.84	14.12
3351	NYSE	OMI	Tue, May 2, 2023	14.88	15.00	14.33	14.34
3350	NYSE	OMI	Mon, May 1, 2023	15.52	15.99	15.48	15.51
3349	NYSE	OMI	Fri, Apr 28, 2023	14.66	15.64	14.66	15.54
3348	NYSE	OMI	Thu, Apr 27, 2023	14.73	14.93	14.46	14.66
3347	NYSE	OMI	Wed, Apr 26, 2023	15.19	15.40	14.48	14.61
3346	NYSE	OMI	Tue, Apr 25, 2023	15.78	15.94	15.38	15.39
3345	NYSE	OMI	Mon, Apr 24, 2023	15.55	16.13	15.42	16.04
3344	NYSE	OMI	Fri, Apr 21, 2023	15.29	15.91	15.27	15.59
3343	NYSE	OMI	Thu, Apr 20, 2023	14.64	15.28	14.57	15.10
3342	NYSE	OMI	Wed, Apr 19, 2023	14.22	14.81	14.15	14.79
3341	NYSE	OMI	Tue, Apr 18, 2023	14.78	14.78	14.29	14.33
3340	NYSE	OMI	Mon, Apr 17, 2023	14.43	14.74	14.43	14.72
3339	NYSE	OMI	Fri, Apr 14, 2023	14.76	14.91	14.49	14.50
3338	NYSE	OMI	Thu, Apr 13, 2023	14.64	14.74	14.42	14.66
3337	NYSE	OMI	Wed, Apr 12, 2023	15.12	15.12	14.43	14.50
3336	NYSE	OMI	Tue, Apr 11, 2023	14.95	15.33	14.95	14.98
3335	NYSE	OMI	Mon, Apr 10, 2023	14.73	14.92	14.58	14.89
3334	NYSE	OMI	Thu, Apr 6, 2023	14.75	14.97	14.66	14.84
3333	NYSE	OMI	Wed, Apr 5, 2023	14.65	14.88	14.60	14.68
3332	NYSE	OMI	Tue, Apr 4, 2023	14.89	14.89	14.40	14.72
3331	NYSE	OMI	Mon, Apr 3, 2023	14.58	14.75	14.35	14.75
3330	NYSE	OMI	Fri, Mar 31, 2023	14.28	14.65	14.27	14.55
3329	NYSE	OMI	Thu, Mar 30, 2023	13.89	14.16	13.59	14.10
3328	NYSE	OMI	Wed, Mar 29, 2023	13.20	13.71	13.06	13.65
3327	NYSE	OMI	Tue, Mar 28, 2023	12.65	13.07	12.64	13.01
3326	NYSE	OMI	Mon, Mar 27, 2023	12.73	12.91	12.56	12.71
3325	NYSE	OMI	Fri, Mar 24, 2023	11.83	12.42	11.79	12.36
3324	NYSE	OMI	Thu, Mar 23, 2023	12.98	13.16	12.07	12.11
3323	NYSE	OMI	Wed, Mar 22, 2023	13.50	13.84	12.96	12.97
3322	NYSE	OMI	Tue, Mar 21, 2023	12.84	13.61	12.81	13.51
3321	NYSE	OMI	Mon, Mar 20, 2023	12.65	13.06	12.59	12.60
3320	NYSE	OMI	Fri, Mar 17, 2023	12.84	13.10	12.61	12.66
3319	NYSE	OMI	Thu, Mar 16, 2023	12.67	13.15	12.47	12.86
3318	NYSE	OMI	Wed, Mar 15, 2023	12.78	13.02	12.51	12.87
3317	NYSE	OMI	Tue, Mar 14, 2023	13.69	13.83	12.74	13.06
3316	NYSE	OMI	Mon, Mar 13, 2023	12.96	13.68	12.82	13.46
3315	NYSE	OMI	Fri, Mar 10, 2023	13.89	14.04	13.28	13.33
3314	NYSE	OMI	Thu, Mar 9, 2023	14.63	14.67	13.94	13.98
3313	NYSE	OMI	Wed, Mar 8, 2023	14.51	14.85	14.43	14.62
3312	NYSE	OMI	Tue, Mar 7, 2023	15.44	15.59	14.34	14.50
3311	NYSE	OMI	Mon, Mar 6, 2023	16.90	17.10	15.26	15.51
3310	NYSE	OMI	Fri, Mar 3, 2023	16.64	16.95	16.00	16.90
3309	NYSE	OMI	Thu, Mar 2, 2023	15.19	16.62	15.01	16.40
3308	NYSE	OMI	Wed, Mar 1, 2023	15.15	15.70	15.15	15.44
3307	NYSE	OMI	Tue, Feb 28, 2023	16.60	16.60	15.10	15.33
3306	NYSE	OMI	Mon, Feb 27, 2023	19.72	19.79	19.06	19.61
3305	NYSE	OMI	Fri, Feb 24, 2023	19.70	19.78	19.21	19.28
3304	NYSE	OMI	Thu, Feb 23, 2023	19.89	20.14	19.68	20.06
3303	NYSE	OMI	Wed, Feb 22, 2023	19.65	20.31	19.65	19.83
3302	NYSE	OMI	Tue, Feb 21, 2023	20.02	20.22	19.54	19.68
3301	NYSE	OMI	Fri, Feb 17, 2023	21.18	21.22	20.43	20.48
3300	NYSE	OMI	Thu, Feb 16, 2023	20.60	21.39	20.41	21.13
3299	NYSE	OMI	Wed, Feb 15, 2023	20.68	21.03	20.61	21.02
3298	NYSE	OMI	Tue, Feb 14, 2023	20.91	21.04	20.54	20.83
3297	NYSE	OMI	Mon, Feb 13, 2023	21.10	21.20	20.58	21.10
3296	NYSE	OMI	Fri, Feb 10, 2023	20.99	21.77	20.92	21.06
3295	NYSE	OMI	Thu, Feb 9, 2023	22.72	22.86	21.02	21.17
3294	NYSE	OMI	Wed, Feb 8, 2023	22.05	22.50	21.95	22.41
3293	NYSE	OMI	Tue, Feb 7, 2023	21.71	22.36	21.58	22.22
3292	NYSE	OMI	Mon, Feb 6, 2023	22.20	22.23	21.53	21.89
3291	NYSE	OMI	Fri, Feb 3, 2023	22.07	22.61	21.89	22.39
3290	NYSE	OMI	Thu, Feb 2, 2023	20.71	22.69	20.71	22.48
3289	NYSE	OMI	Wed, Feb 1, 2023	19.73	20.75	19.41	20.52
3288	NYSE	OMI	Tue, Jan 31, 2023	19.31	19.83	19.31	19.74
3287	NYSE	OMI	Mon, Jan 30, 2023	20.45	20.74	19.22	19.28
3286	NYSE	OMI	Fri, Jan 27, 2023	20.47	20.94	20.33	20.67
3285	NYSE	OMI	Thu, Jan 26, 2023	19.97	20.45	19.91	20.45
3284	NYSE	OMI	Wed, Jan 25, 2023	19.25	19.78	18.92	19.76
3283	NYSE	OMI	Tue, Jan 24, 2023	20.14	20.46	19.39	19.47
3282	NYSE	OMI	Mon, Jan 23, 2023	20.63	21.12	20.30	20.35
3281	NYSE	OMI	Fri, Jan 20, 2023	20.56	20.84	20.13	20.70
3280	NYSE	OMI	Thu, Jan 19, 2023	19.82	20.52	19.57	20.36
3279	NYSE	OMI	Wed, Jan 18, 2023	20.69	20.94	20.04	20.06
3278	NYSE	OMI	Tue, Jan 17, 2023	20.11	20.73	19.88	20.66
3277	NYSE	OMI	Fri, Jan 13, 2023	19.72	20.37	19.47	20.27
3276	NYSE	OMI	Thu, Jan 12, 2023	20.09	20.09	19.50	19.74
3275	NYSE	OMI	Wed, Jan 11, 2023	20.22	20.31	19.52	19.98
3274	NYSE	OMI	Tue, Jan 10, 2023	19.65	20.12	19.63	20.10
3273	NYSE	OMI	Mon, Jan 9, 2023	20.08	20.60	19.81	19.87
3272	NYSE	OMI	Fri, Jan 6, 2023	19.70	20.54	19.24	19.97
3271	NYSE	OMI	Thu, Jan 5, 2023	20.20	20.46	19.08	19.44
3270	NYSE	OMI	Wed, Jan 4, 2023	19.73	20.52	19.73	20.40
3269	NYSE	OMI	Tue, Jan 3, 2023	19.84	20.47	19.00	19.60
3268	NYSE	OMI	Fri, Dec 30, 2022	19.20	19.55	19.09	19.53
3267	NYSE	OMI	Thu, Dec 29, 2022	19.49	19.93	19.40	19.44
3266	NYSE	OMI	Wed, Dec 28, 2022	19.87	19.99	19.27	19.30
3265	NYSE	OMI	Tue, Dec 27, 2022	19.44	19.74	19.03	19.73
3264	NYSE	OMI	Fri, Dec 23, 2022	19.20	19.60	19.20	19.47
3263	NYSE	OMI	Thu, Dec 22, 2022	19.38	19.39	18.91	19.32
3262	NYSE	OMI	Wed, Dec 21, 2022	19.30	19.62	19.30	19.51
3261	NYSE	OMI	Tue, Dec 20, 2022	19.02	19.32	18.62	19.04
3260	NYSE	OMI	Mon, Dec 19, 2022	19.54	19.84	19.07	19.11
3259	NYSE	OMI	Fri, Dec 16, 2022	19.64	19.94	19.17	19.60
3258	NYSE	OMI	Thu, Dec 15, 2022	20.67	20.77	19.91	19.92
3257	NYSE	OMI	Wed, Dec 14, 2022	21.02	21.62	20.70	21.11
3256	NYSE	OMI	Tue, Dec 13, 2022	21.61	22.44	21.11	21.19
3255	NYSE	OMI	Mon, Dec 12, 2022	21.18	21.18	20.68	21.10
3254	NYSE	OMI	Fri, Dec 9, 2022	21.46	21.89	21.18	21.18
3253	NYSE	OMI	Thu, Dec 8, 2022	21.27	21.53	20.95	21.51
3252	NYSE	OMI	Wed, Dec 7, 2022	20.38	21.31	20.38	21.07
3251	NYSE	OMI	Tue, Dec 6, 2022	20.77	21.04	20.05	20.37
3250	NYSE	OMI	Mon, Dec 5, 2022	20.91	21.19	20.62	20.73
3249	NYSE	OMI	Fri, Dec 2, 2022	20.18	21.14	20.07	21.03
3248	NYSE	OMI	Thu, Dec 1, 2022	20.85	21.32	20.19	20.40
3247	NYSE	OMI	Wed, Nov 30, 2022	19.75	20.64	19.18	20.61
3246	NYSE	OMI	Tue, Nov 29, 2022	19.20	20.01	19.12	19.78
3245	NYSE	OMI	Mon, Nov 28, 2022	19.76	19.90	19.03	19.17
3244	NYSE	OMI	Fri, Nov 25, 2022	19.96	20.12	19.81	19.84
3243	NYSE	OMI	Wed, Nov 23, 2022	19.66	19.99	19.60	19.93
3242	NYSE	OMI	Tue, Nov 22, 2022	19.50	19.87	19.31	19.68
3241	NYSE	OMI	Mon, Nov 21, 2022	19.51	19.60	19.21	19.44
3240	NYSE	OMI	Fri, Nov 18, 2022	20.07	20.39	19.46	19.66
3239	NYSE	OMI	Thu, Nov 17, 2022	19.41	19.66	18.86	19.57
3238	NYSE	OMI	Wed, Nov 16, 2022	20.25	20.25	19.04	19.62
3237	NYSE	OMI	Tue, Nov 15, 2022	20.58	20.92	20.06	20.30
3236	NYSE	OMI	Mon, Nov 14, 2022	21.10	21.20	20.09	20.30
3235	NYSE	OMI	Fri, Nov 11, 2022	21.21	22.13	20.96	21.22
3234	NYSE	OMI	Thu, Nov 10, 2022	19.45	21.63	19.32	21.29
3233	NYSE	OMI	Wed, Nov 9, 2022	18.81	19.07	18.33	18.51
3232	NYSE	OMI	Tue, Nov 8, 2022	19.03	19.18	18.39	18.97
3231	NYSE	OMI	Mon, Nov 7, 2022	19.29	19.37	18.79	19.16
3230	NYSE	OMI	Fri, Nov 4, 2022	18.57	19.26	18.21	19.14
3229	NYSE	OMI	Thu, Nov 3, 2022	18.47	18.89	17.40	18.23
3228	NYSE	OMI	Wed, Nov 2, 2022	17.68	19.75	17.68	18.41
3227	NYSE	OMI	Tue, Nov 1, 2022	17.36	18.01	17.03	17.55
3226	NYSE	OMI	Mon, Oct 31, 2022	17.38	17.51	16.78	17.00
3225	NYSE	OMI	Fri, Oct 28, 2022	17.03	17.70	16.87	17.61
3224	NYSE	OMI	Thu, Oct 27, 2022	17.18	17.49	16.82	16.94
3223	NYSE	OMI	Wed, Oct 26, 2022	16.99	17.87	16.97	17.21
3222	NYSE	OMI	Tue, Oct 25, 2022	15.41	16.86	15.41	16.75
3221	NYSE	OMI	Mon, Oct 24, 2022	15.59	15.93	15.42	15.48
3220	NYSE	OMI	Fri, Oct 21, 2022	15.56	15.79	15.07	15.65
3219	NYSE	OMI	Thu, Oct 20, 2022	16.16	16.23	15.59	15.64
3218	NYSE	OMI	Wed, Oct 19, 2022	16.76	16.85	15.93	16.21
3217	NYSE	OMI	Tue, Oct 18, 2022	16.89	17.59	16.45	16.67
3216	NYSE	OMI	Mon, Oct 17, 2022	15.68	16.87	15.67	16.52
3215	NYSE	OMI	Fri, Oct 14, 2022	15.29	15.42	14.82	15.39
3214	NYSE	OMI	Thu, Oct 13, 2022	14.36	15.50	14.31	15.37
3213	NYSE	OMI	Wed, Oct 12, 2022	18.48	18.51	14.10	15.10
3212	NYSE	OMI	Tue, Oct 11, 2022	23.04	23.57	22.44	23.22
3211	NYSE	OMI	Mon, Oct 10, 2022	22.93	23.15	22.56	23.04
3210	NYSE	OMI	Fri, Oct 7, 2022	23.26	23.31	22.49	22.77
3209	NYSE	OMI	Thu, Oct 6, 2022	24.81	24.94	23.55	23.67
3208	NYSE	OMI	Wed, Oct 5, 2022	24.76	25.09	24.40	24.91
3207	NYSE	OMI	Tue, Oct 4, 2022	24.77	25.48	24.77	25.23
3206	NYSE	OMI	Mon, Oct 3, 2022	24.02	24.60	23.65	24.39
3205	NYSE	OMI	Fri, Sep 30, 2022	25.27	25.51	24.09	24.10
3204	NYSE	OMI	Thu, Sep 29, 2022	24.97	25.26	24.82	25.14
3203	NYSE	OMI	Wed, Sep 28, 2022	25.35	25.51	24.86	25.19
3202	NYSE	OMI	Tue, Sep 27, 2022	25.38	25.44	24.88	25.00
3201	NYSE	OMI	Mon, Sep 26, 2022	25.41	26.00	25.03	25.13
3200	NYSE	OMI	Fri, Sep 23, 2022	25.08	25.70	24.81	25.68
3199	NYSE	OMI	Thu, Sep 22, 2022	25.09	25.42	24.89	25.22
3198	NYSE	OMI	Wed, Sep 21, 2022	25.29	26.37	25.16	25.36
3197	NYSE	OMI	Tue, Sep 20, 2022	25.43	25.64	24.90	25.13
3196	NYSE	OMI	Mon, Sep 19, 2022	25.00	25.68	24.82	25.66
3195	NYSE	OMI	Fri, Sep 16, 2022	24.72	25.57	24.29	25.17
3194	NYSE	OMI	Thu, Sep 15, 2022	25.14	25.94	24.79	24.91
3193	NYSE	OMI	Wed, Sep 14, 2022	26.80	27.01	24.86	25.28
3192	NYSE	OMI	Tue, Sep 13, 2022	28.27	28.27	26.67	26.95
3191	NYSE	OMI	Mon, Sep 12, 2022	28.53	29.39	28.39	29.17
3190	NYSE	OMI	Fri, Sep 9, 2022	27.76	28.24	27.60	28.21
3189	NYSE	OMI	Thu, Sep 8, 2022	27.36	27.97	27.35	27.68
3188	NYSE	OMI	Wed, Sep 7, 2022	27.12	27.73	26.75	27.62
3187	NYSE	OMI	Tue, Sep 6, 2022	27.14	27.28	26.64	27.14
3186	NYSE	OMI	Fri, Sep 2, 2022	28.22	28.23	26.89	27.19
3185	NYSE	OMI	Thu, Sep 1, 2022	29.24	29.41	27.71	27.85
3184	NYSE	OMI	Wed, Aug 31, 2022	29.68	29.89	29.18	29.51
3183	NYSE	OMI	Tue, Aug 30, 2022	30.67	30.67	29.48	29.65
3182	NYSE	OMI	Mon, Aug 29, 2022	30.04	30.67	29.78	30.35
3181	NYSE	OMI	Fri, Aug 26, 2022	31.76	31.76	30.32	30.34
3180	NYSE	OMI	Thu, Aug 25, 2022	30.58	31.63	30.41	31.62
3179	NYSE	OMI	Wed, Aug 24, 2022	30.68	31.03	30.40	30.69
3178	NYSE	OMI	Tue, Aug 23, 2022	30.61	30.92	30.07	30.59
3177	NYSE	OMI	Mon, Aug 22, 2022	31.00	31.69	30.88	30.95
3176	NYSE	OMI	Fri, Aug 19, 2022	33.65	33.65	31.31	31.45
3175	NYSE	OMI	Thu, Aug 18, 2022	34.17	34.17	33.55	33.64
3174	NYSE	OMI	Wed, Aug 17, 2022	33.73	34.13	32.83	34.00
3173	NYSE	OMI	Tue, Aug 16, 2022	35.17	35.49	34.01	34.06
3172	NYSE	OMI	Mon, Aug 15, 2022	35.53	35.74	35.03	35.28
3171	NYSE	OMI	Fri, Aug 12, 2022	34.61	35.62	34.60	35.57
3170	NYSE	OMI	Thu, Aug 11, 2022	35.02	35.48	34.32	34.45
3169	NYSE	OMI	Wed, Aug 10, 2022	33.72	34.81	33.55	34.60
3168	NYSE	OMI	Tue, Aug 9, 2022	33.98	34.53	33.14	33.27
3167	NYSE	OMI	Mon, Aug 8, 2022	32.87	34.69	32.80	34.19
3166	NYSE	OMI	Fri, Aug 5, 2022	31.89	32.78	31.89	32.71
3165	NYSE	OMI	Thu, Aug 4, 2022	32.42	33.40	31.92	32.67
3164	NYSE	OMI	Wed, Aug 3, 2022	33.00	34.18	31.51	32.42
3163	NYSE	OMI	Tue, Aug 2, 2022	36.73	37.03	36.16	36.64
3162	NYSE	OMI	Mon, Aug 1, 2022	35.12	36.77	34.95	36.57
3161	NYSE	OMI	Fri, Jul 29, 2022	35.53	35.74	34.62	35.41
3160	NYSE	OMI	Thu, Jul 28, 2022	35.41	35.91	35.11	35.71
3159	NYSE	OMI	Wed, Jul 27, 2022	35.15	35.56	34.36	35.33
3158	NYSE	OMI	Tue, Jul 26, 2022	35.70	35.90	34.58	35.06
3157	NYSE	OMI	Mon, Jul 25, 2022	35.89	36.25	35.42	35.80
3156	NYSE	OMI	Fri, Jul 22, 2022	35.24	35.88	34.79	35.83
3155	NYSE	OMI	Thu, Jul 21, 2022	33.93	35.25	33.56	35.09
3154	NYSE	OMI	Wed, Jul 20, 2022	34.59	35.79	34.20	34.60
3153	NYSE	OMI	Tue, Jul 19, 2022	32.48	34.63	32.35	34.43
3152	NYSE	OMI	Mon, Jul 18, 2022	33.00	33.00	32.16	32.21
3151	NYSE	OMI	Fri, Jul 15, 2022	31.76	32.14	30.96	32.08
3150	NYSE	OMI	Thu, Jul 14, 2022	30.47	31.16	30.01	30.98
3149	NYSE	OMI	Wed, Jul 13, 2022	30.78	31.08	30.04	30.87
3148	NYSE	OMI	Tue, Jul 12, 2022	31.09	31.91	30.88	31.33
3147	NYSE	OMI	Mon, Jul 11, 2022	32.65	32.65	31.40	31.44
3146	NYSE	OMI	Fri, Jul 8, 2022	32.85	33.12	32.12	32.70
3145	NYSE	OMI	Thu, Jul 7, 2022	31.96	32.54	31.54	32.47
3144	NYSE	OMI	Wed, Jul 6, 2022	32.19	32.71	31.59	31.81
3143	NYSE	OMI	Tue, Jul 5, 2022	31.93	32.79	31.06	32.65
3142	NYSE	OMI	Fri, Jul 1, 2022	31.31	32.40	30.97	32.38
3141	NYSE	OMI	Thu, Jun 30, 2022	31.49	32.03	30.78	31.45
3140	NYSE	OMI	Wed, Jun 29, 2022	32.11	32.17	31.42	31.97
3139	NYSE	OMI	Tue, Jun 28, 2022	33.44	33.66	31.95	32.19
3138	NYSE	OMI	Mon, Jun 27, 2022	33.66	33.68	32.77	33.08
3137	NYSE	OMI	Fri, Jun 24, 2022	33.13	34.14	32.57	33.37
3136	NYSE	OMI	Thu, Jun 23, 2022	30.48	33.05	30.48	32.97
3135	NYSE	OMI	Wed, Jun 22, 2022	30.38	31.07	30.36	30.62
3134	NYSE	OMI	Tue, Jun 21, 2022	30.60	30.70	30.16	30.55
3133	NYSE	OMI	Fri, Jun 17, 2022	30.31	30.96	30.05	30.13
3132	NYSE	OMI	Thu, Jun 16, 2022	30.00	30.46	29.50	29.71
3131	NYSE	OMI	Wed, Jun 15, 2022	31.25	31.65	30.46	30.88
3130	NYSE	OMI	Tue, Jun 14, 2022	31.15	31.53	30.30	31.01
3129	NYSE	OMI	Mon, Jun 13, 2022	31.75	32.24	30.90	31.32
3128	NYSE	OMI	Fri, Jun 10, 2022	32.13	32.99	32.04	32.64
3127	NYSE	OMI	Thu, Jun 9, 2022	32.81	32.88	32.25	32.60
3126	NYSE	OMI	Wed, Jun 8, 2022	34.15	34.71	32.80	33.03
3125	NYSE	OMI	Tue, Jun 7, 2022	33.75	34.52	33.40	34.51
3124	NYSE	OMI	Mon, Jun 6, 2022	33.31	33.81	33.05	33.55
3123	NYSE	OMI	Fri, Jun 3, 2022	33.62	33.87	33.08	33.19
3122	NYSE	OMI	Thu, Jun 2, 2022	34.07	34.07	33.06	33.69
3121	NYSE	OMI	Wed, Jun 1, 2022	35.25	35.51	33.56	34.04
3120	NYSE	OMI	Tue, May 31, 2022	35.26	35.62	34.46	34.88
3119	NYSE	OMI	Fri, May 27, 2022	34.78	35.60	34.64	35.44
3118	NYSE	OMI	Thu, May 26, 2022	33.77	34.70	33.37	34.49
3117	NYSE	OMI	Wed, May 25, 2022	33.84	34.63	33.34	33.81
3116	NYSE	OMI	Tue, May 24, 2022	34.36	34.55	32.73	33.69
3115	NYSE	OMI	Mon, May 23, 2022	35.13	35.35	33.64	34.62
3114	NYSE	OMI	Fri, May 20, 2022	35.71	35.93	33.28	35.10
3113	NYSE	OMI	Thu, May 19, 2022	34.53	35.63	33.72	35.46
3112	NYSE	OMI	Wed, May 18, 2022	35.78	36.34	34.70	35.09
3111	NYSE	OMI	Tue, May 17, 2022	35.62	36.21	35.18	36.04
3110	NYSE	OMI	Mon, May 16, 2022	36.08	36.31	34.92	35.12
3109	NYSE	OMI	Fri, May 13, 2022	35.15	36.23	34.96	36.05
3108	NYSE	OMI	Thu, May 12, 2022	35.32	35.88	34.06	35.17
3107	NYSE	OMI	Wed, May 11, 2022	37.39	38.13	35.70	35.77
3106	NYSE	OMI	Tue, May 10, 2022	36.65	37.95	36.33	37.62
3105	NYSE	OMI	Mon, May 9, 2022	36.35	36.90	35.61	36.38
3104	NYSE	OMI	Fri, May 6, 2022	37.95	38.25	36.20	37.22
3103	NYSE	OMI	Thu, May 5, 2022	38.52	39.92	37.21	37.95
3102	NYSE	OMI	Wed, May 4, 2022	37.85	39.72	36.85	39.19
3101	NYSE	OMI	Tue, May 3, 2022	35.54	36.71	34.82	36.15
3100	NYSE	OMI	Mon, May 2, 2022	35.44	36.27	34.93	35.54
3099	NYSE	OMI	Fri, Apr 29, 2022	36.34	37.37	35.29	35.49
3098	NYSE	OMI	Thu, Apr 28, 2022	36.78	37.45	36.26	36.76
3097	NYSE	OMI	Wed, Apr 27, 2022	37.80	38.17	36.78	36.78
3096	NYSE	OMI	Tue, Apr 26, 2022	38.48	39.20	37.76	37.87
3095	NYSE	OMI	Mon, Apr 25, 2022	39.22	39.35	37.31	38.45
3094	NYSE	OMI	Fri, Apr 22, 2022	41.50	41.50	38.87	39.67
3093	NYSE	OMI	Thu, Apr 21, 2022	41.40	42.12	40.52	41.71
3092	NYSE	OMI	Wed, Apr 20, 2022	42.39	43.51	41.30	41.36
3091	NYSE	OMI	Tue, Apr 19, 2022	43.10	43.73	42.18	42.23
3090	NYSE	OMI	Mon, Apr 18, 2022	43.06	43.69	42.69	43.14
3089	NYSE	OMI	Thu, Apr 14, 2022	44.08	44.84	43.03	43.65
3088	NYSE	OMI	Wed, Apr 13, 2022	43.07	44.10	42.87	43.76
3087	NYSE	OMI	Tue, Apr 12, 2022	42.62	43.02	42.26	43.00
3086	NYSE	OMI	Mon, Apr 11, 2022	42.34	43.71	42.10	42.43
3085	NYSE	OMI	Fri, Apr 8, 2022	41.45	43.51	41.39	42.39
3084	NYSE	OMI	Thu, Apr 7, 2022	40.89	41.71	39.72	41.40
3083	NYSE	OMI	Wed, Apr 6, 2022	40.93	42.10	40.44	41.10
3082	NYSE	OMI	Tue, Apr 5, 2022	43.05	43.48	40.96	41.09
3081	NYSE	OMI	Mon, Apr 4, 2022	43.28	43.44	41.74	42.88
3080	NYSE	OMI	Fri, Apr 1, 2022	44.20	44.35	41.86	43.48
3079	NYSE	OMI	Thu, Mar 31, 2022	44.97	45.32	43.93	44.02
3078	NYSE	OMI	Wed, Mar 30, 2022	44.65	45.20	43.94	44.71
3077	NYSE	OMI	Tue, Mar 29, 2022	44.71	45.34	43.53	44.85
3076	NYSE	OMI	Mon, Mar 28, 2022	43.80	44.67	43.65	44.41
3075	NYSE	OMI	Fri, Mar 25, 2022	43.25	44.61	42.62	44.36
3074	NYSE	OMI	Thu, Mar 24, 2022	43.15	43.94	42.57	43.34
3073	NYSE	OMI	Wed, Mar 23, 2022	45.89	46.00	42.92	42.97
3072	NYSE	OMI	Tue, Mar 22, 2022	45.92	46.96	45.58	46.54
3071	NYSE	OMI	Mon, Mar 21, 2022	46.87	47.15	45.09	45.58
3070	NYSE	OMI	Fri, Mar 18, 2022	46.36	47.24	46.08	46.83
3069	NYSE	OMI	Thu, Mar 17, 2022	44.50	46.52	44.29	46.42
3068	NYSE	OMI	Wed, Mar 16, 2022	41.87	44.97	41.87	44.96
3067	NYSE	OMI	Tue, Mar 15, 2022	39.64	42.07	39.39	41.63
3066	NYSE	OMI	Mon, Mar 14, 2022	39.21	40.09	38.21	39.61
3065	NYSE	OMI	Fri, Mar 11, 2022	40.44	40.64	39.34	39.51
3064	NYSE	OMI	Thu, Mar 10, 2022	40.41	41.35	39.91	40.76
3063	NYSE	OMI	Wed, Mar 9, 2022	41.38	41.81	40.65	40.99
3062	NYSE	OMI	Tue, Mar 8, 2022	41.06	41.67	39.94	40.39
3061	NYSE	OMI	Mon, Mar 7, 2022	42.50	42.67	40.97	41.27
3060	NYSE	OMI	Fri, Mar 4, 2022	42.28	43.26	41.86	42.74
3059	NYSE	OMI	Thu, Mar 3, 2022	42.15	42.77	41.37	42.77
3058	NYSE	OMI	Wed, Mar 2, 2022	43.13	43.45	41.70	42.04
3057	NYSE	OMI	Tue, Mar 1, 2022	43.86	45.65	42.79	43.21
3056	NYSE	OMI	Mon, Feb 28, 2022	42.75	44.26	42.52	44.15
3055	NYSE	OMI	Fri, Feb 25, 2022	41.42	44.19	40.90	43.11
3054	NYSE	OMI	Thu, Feb 24, 2022	37.96	41.51	37.28	41.33
3053	NYSE	OMI	Wed, Feb 23, 2022	38.00	40.44	37.42	38.92
3052	NYSE	OMI	Tue, Feb 22, 2022	36.80	37.28	35.73	36.48
3051	NYSE	OMI	Fri, Feb 18, 2022	38.64	39.18	37.30	37.46
3050	NYSE	OMI	Thu, Feb 17, 2022	42.33	42.40	39.15	39.25
3049	NYSE	OMI	Wed, Feb 16, 2022	42.46	42.82	41.90	42.45
3048	NYSE	OMI	Tue, Feb 15, 2022	41.55	42.70	41.55	42.64
3047	NYSE	OMI	Mon, Feb 14, 2022	41.24	41.82	40.54	41.25
3046	NYSE	OMI	Fri, Feb 11, 2022	42.01	42.64	40.97	41.50
3045	NYSE	OMI	Thu, Feb 10, 2022	41.65	43.55	41.53	41.82
3044	NYSE	OMI	Wed, Feb 9, 2022	41.93	43.00	41.43	42.03
3043	NYSE	OMI	Tue, Feb 8, 2022	39.66	41.26	39.59	41.21
3042	NYSE	OMI	Mon, Feb 7, 2022	39.43	40.42	38.70	39.91
3041	NYSE	OMI	Fri, Feb 4, 2022	41.50	41.75	39.50	39.79
3040	NYSE	OMI	Thu, Feb 3, 2022	41.31	42.09	40.59	41.97
3039	NYSE	OMI	Wed, Feb 2, 2022	41.90	42.44	40.81	41.52
3038	NYSE	OMI	Tue, Feb 1, 2022	42.09	42.62	40.72	42.01
3037	NYSE	OMI	Mon, Jan 31, 2022	42.99	42.99	41.13	42.09
3036	NYSE	OMI	Fri, Jan 28, 2022	42.19	43.31	41.45	43.30
3035	NYSE	OMI	Thu, Jan 27, 2022	41.53	42.73	41.28	42.25
3034	NYSE	OMI	Wed, Jan 26, 2022	42.24	43.15	41.28	41.98
3033	NYSE	OMI	Tue, Jan 25, 2022	44.57	44.83	41.61	41.91
3032	NYSE	OMI	Mon, Jan 24, 2022	42.96	45.33	42.63	45.10
3031	NYSE	OMI	Fri, Jan 21, 2022	45.36	45.88	42.64	43.83
3030	NYSE	OMI	Thu, Jan 20, 2022	45.40	47.45	45.02	45.63
3029	NYSE	OMI	Wed, Jan 19, 2022	43.99	46.23	43.62	45.32
3028	NYSE	OMI	Tue, Jan 18, 2022	43.52	44.47	42.60	43.97
3027	NYSE	OMI	Fri, Jan 14, 2022	45.79	46.42	43.91	44.24
3026	NYSE	OMI	Thu, Jan 13, 2022	47.34	47.84	45.72	46.00
3025	NYSE	OMI	Wed, Jan 12, 2022	47.67	49.11	46.50	47.33
3024	NYSE	OMI	Tue, Jan 11, 2022	46.79	47.88	45.41	47.71
3023	NYSE	OMI	Mon, Jan 10, 2022	42.50	46.59	39.86	45.35
3022	NYSE	OMI	Fri, Jan 7, 2022	44.10	45.57	43.99	45.08
3021	NYSE	OMI	Thu, Jan 6, 2022	45.68	46.02	43.91	43.92
3020	NYSE	OMI	Wed, Jan 5, 2022	44.19	46.47	44.19	45.78
3019	NYSE	OMI	Tue, Jan 4, 2022	44.37	46.42	43.60	44.20
3018	NYSE	OMI	Mon, Jan 3, 2022	43.36	44.67	43.21	44.43
3017	NYSE	OMI	Fri, Dec 31, 2021	43.53	44.16	43.12	43.50
3016	NYSE	OMI	Thu, Dec 30, 2021	43.62	44.32	43.52	43.53
3015	NYSE	OMI	Wed, Dec 29, 2021	44.08	44.20	42.87	43.60
3014	NYSE	OMI	Tue, Dec 28, 2021	43.70	44.84	43.65	43.98
3013	NYSE	OMI	Mon, Dec 27, 2021	43.95	44.26	43.21	44.04
3012	NYSE	OMI	Thu, Dec 23, 2021	44.09	44.39	43.60	43.65
3011	NYSE	OMI	Wed, Dec 22, 2021	42.85	44.43	42.10	44.14
3010	NYSE	OMI	Tue, Dec 21, 2021	42.41	43.25	41.97	42.88
3009	NYSE	OMI	Mon, Dec 20, 2021	42.95	43.05	40.18	42.26
3008	NYSE	OMI	Fri, Dec 17, 2021	41.31	43.15	41.04	42.32
3007	NYSE	OMI	Thu, Dec 16, 2021	40.73	41.08	39.99	40.09
3006	NYSE	OMI	Wed, Dec 15, 2021	39.80	40.86	39.40	40.81
3005	NYSE	OMI	Tue, Dec 14, 2021	40.08	40.81	39.19	39.61
3004	NYSE	OMI	Mon, Dec 13, 2021	41.07	41.40	40.20	40.33
3003	NYSE	OMI	Fri, Dec 10, 2021	41.69	42.44	40.90	41.09
3002	NYSE	OMI	Thu, Dec 9, 2021	40.92	41.95	40.79	41.38
3001	NYSE	OMI	Wed, Dec 8, 2021	41.40	42.08	40.82	41.38
3000	NYSE	OMI	Tue, Dec 7, 2021	41.63	42.06	40.75	41.24
2999	NYSE	OMI	Mon, Dec 6, 2021	40.75	41.65	39.72	40.80
2998	NYSE	OMI	Fri, Dec 3, 2021	40.08	40.64	39.36	40.51
2997	NYSE	OMI	Thu, Dec 2, 2021	39.22	40.88	38.64	40.28
2996	NYSE	OMI	Wed, Dec 1, 2021	40.78	40.96	38.77	39.21
2995	NYSE	OMI	Tue, Nov 30, 2021	41.40	41.75	39.99	40.00
2994	NYSE	OMI	Mon, Nov 29, 2021	42.58	42.80	41.14	41.63
2993	NYSE	OMI	Fri, Nov 26, 2021	40.22	43.54	40.18	42.62
2992	NYSE	OMI	Wed, Nov 24, 2021	41.36	42.33	41.00	41.14
2991	NYSE	OMI	Tue, Nov 23, 2021	42.07	42.76	41.68	42.13
2990	NYSE	OMI	Mon, Nov 22, 2021	42.00	42.98	41.16	42.30
2989	NYSE	OMI	Fri, Nov 19, 2021	42.20	42.80	41.61	41.90
2988	NYSE	OMI	Thu, Nov 18, 2021	42.69	43.19	41.92	42.31
2987	NYSE	OMI	Wed, Nov 17, 2021	43.29	43.68	42.39	42.73
2986	NYSE	OMI	Tue, Nov 16, 2021	43.20	43.52	42.26	43.48
2985	NYSE	OMI	Mon, Nov 15, 2021	42.65	43.85	42.54	43.40
2984	NYSE	OMI	Fri, Nov 12, 2021	42.27	42.93	42.16	42.69
2983	NYSE	OMI	Thu, Nov 11, 2021	41.80	42.79	41.52	42.24
2982	NYSE	OMI	Wed, Nov 10, 2021	42.56	43.31	41.81	41.95
2981	NYSE	OMI	Tue, Nov 9, 2021	43.75	44.11	42.90	42.90
2980	NYSE	OMI	Mon, Nov 8, 2021	43.93	44.36	43.41	43.76
2979	NYSE	OMI	Fri, Nov 5, 2021	45.40	46.42	43.50	43.95
2978	NYSE	OMI	Thu, Nov 4, 2021	45.40	46.20	44.60	45.81
2977	NYSE	OMI	Wed, Nov 3, 2021	41.50	45.70	39.49	45.25
2976	NYSE	OMI	Tue, Nov 2, 2021	36.74	37.24	36.24	37.00
2975	NYSE	OMI	Mon, Nov 1, 2021	35.97	37.02	35.71	36.53
2974	NYSE	OMI	Fri, Oct 29, 2021	35.87	36.58	35.84	35.88
2973	NYSE	OMI	Thu, Oct 28, 2021	35.35	36.09	35.28	36.04
2972	NYSE	OMI	Wed, Oct 27, 2021	35.34	35.57	34.56	34.98
2971	NYSE	OMI	Tue, Oct 26, 2021	35.90	35.90	35.24	35.47
2970	NYSE	OMI	Mon, Oct 25, 2021	36.03	36.60	35.82	35.90
2969	NYSE	OMI	Fri, Oct 22, 2021	35.24	36.38	34.81	36.07
2968	NYSE	OMI	Thu, Oct 21, 2021	35.25	35.71	35.06	35.25
2967	NYSE	OMI	Wed, Oct 20, 2021	33.12	35.39	33.06	35.24
2966	NYSE	OMI	Tue, Oct 19, 2021	33.42	33.88	33.08	33.20
2965	NYSE	OMI	Mon, Oct 18, 2021	32.83	32.84	32.21	32.64
2964	NYSE	OMI	Fri, Oct 15, 2021	33.33	34.21	32.77	32.93
2963	NYSE	OMI	Thu, Oct 14, 2021	32.16	33.03	32.16	32.60
2962	NYSE	OMI	Wed, Oct 13, 2021	31.92	32.10	31.17	31.85
2961	NYSE	OMI	Tue, Oct 12, 2021	32.10	32.38	31.63	31.93
2960	NYSE	OMI	Mon, Oct 11, 2021	31.54	32.94	31.38	32.01
2959	NYSE	OMI	Fri, Oct 8, 2021	32.02	32.43	31.60	31.60
2958	NYSE	OMI	Thu, Oct 7, 2021	31.69	32.31	31.46	31.77
2957	NYSE	OMI	Wed, Oct 6, 2021	32.00	32.00	30.97	31.41
2956	NYSE	OMI	Tue, Oct 5, 2021	32.27	32.52	31.64	32.07
2955	NYSE	OMI	Mon, Oct 4, 2021	31.83	32.48	31.66	32.26
2954	NYSE	OMI	Fri, Oct 1, 2021	32.02	32.28	30.95	31.66
2953	NYSE	OMI	Thu, Sep 30, 2021	31.20	31.56	30.01	31.29
2952	NYSE	OMI	Wed, Sep 29, 2021	31.00	31.44	30.81	31.13
2951	NYSE	OMI	Tue, Sep 28, 2021	31.43	31.84	30.76	30.87
2950	NYSE	OMI	Mon, Sep 27, 2021	31.34	31.89	31.06	31.48
2949	NYSE	OMI	Fri, Sep 24, 2021	32.94	32.97	31.31	31.42
2948	NYSE	OMI	Thu, Sep 23, 2021	33.65	34.18	33.19	33.22
2947	NYSE	OMI	Wed, Sep 22, 2021	33.79	34.47	33.49	33.58
2946	NYSE	OMI	Tue, Sep 21, 2021	33.71	34.24	33.34	33.60
2945	NYSE	OMI	Mon, Sep 20, 2021	33.57	33.87	32.81	33.50
2944	NYSE	OMI	Fri, Sep 17, 2021	35.85	36.32	34.20	34.40
2943	NYSE	OMI	Thu, Sep 16, 2021	35.97	36.25	34.83	35.72
2942	NYSE	OMI	Wed, Sep 15, 2021	36.00	36.00	34.86	35.91
2941	NYSE	OMI	Tue, Sep 14, 2021	35.78	36.63	35.46	36.25
2940	NYSE	OMI	Mon, Sep 13, 2021	35.63	35.82	34.65	35.74
2939	NYSE	OMI	Fri, Sep 10, 2021	36.04	36.38	35.18	35.48
2938	NYSE	OMI	Thu, Sep 9, 2021	36.41	36.69	35.62	35.96
2937	NYSE	OMI	Wed, Sep 8, 2021	36.83	37.07	36.25	36.75
2936	NYSE	OMI	Tue, Sep 7, 2021	38.85	39.21	36.85	36.88
2935	NYSE	OMI	Fri, Sep 3, 2021	38.95	39.50	38.57	38.92
2934	NYSE	OMI	Thu, Sep 2, 2021	38.06	39.24	38.01	39.06
2933	NYSE	OMI	Wed, Sep 1, 2021	37.32	37.94	36.33	37.93
2932	NYSE	OMI	Tue, Aug 31, 2021	37.08	37.71	37.03	37.28
2931	NYSE	OMI	Mon, Aug 30, 2021	37.42	37.67	37.04	37.29
2930	NYSE	OMI	Fri, Aug 27, 2021	36.70	37.66	36.63	37.52
2929	NYSE	OMI	Thu, Aug 26, 2021	37.05	37.05	36.37	36.73
2928	NYSE	OMI	Wed, Aug 25, 2021	37.52	37.78	37.12	37.24
2927	NYSE	OMI	Tue, Aug 24, 2021	37.78	37.78	36.88	37.52
2926	NYSE	OMI	Mon, Aug 23, 2021	37.52	37.77	36.75	37.64
2925	NYSE	OMI	Fri, Aug 20, 2021	36.88	37.43	36.18	37.16
2924	NYSE	OMI	Thu, Aug 19, 2021	37.99	38.05	36.10	36.92
2923	NYSE	OMI	Wed, Aug 18, 2021	38.55	38.97	37.22	38.18
2922	NYSE	OMI	Tue, Aug 17, 2021	37.75	38.55	37.35	38.37
2921	NYSE	OMI	Mon, Aug 16, 2021	38.61	38.61	37.90	38.00
2920	NYSE	OMI	Fri, Aug 13, 2021	39.56	39.93	38.46	38.63
2919	NYSE	OMI	Thu, Aug 12, 2021	38.49	39.65	38.49	39.59
2918	NYSE	OMI	Wed, Aug 11, 2021	38.68	39.08	38.08	38.85
2917	NYSE	OMI	Tue, Aug 10, 2021	38.63	38.63	37.59	38.37
2916	NYSE	OMI	Mon, Aug 9, 2021	38.56	38.86	37.80	38.74
2915	NYSE	OMI	Fri, Aug 6, 2021	39.00	39.43	38.06	39.00
2914	NYSE	OMI	Thu, Aug 5, 2021	39.00	39.17	37.97	38.79
2913	NYSE	OMI	Wed, Aug 4, 2021	42.12	42.20	38.43	39.00
2912	NYSE	OMI	Tue, Aug 3, 2021	42.45	43.22	39.62	42.76
2911	NYSE	OMI	Mon, Aug 2, 2021	46.12	46.91	43.88	46.90
2910	NYSE	OMI	Fri, Jul 30, 2021	45.87	46.65	45.44	46.25
2909	NYSE	OMI	Thu, Jul 29, 2021	45.80	46.70	45.39	45.90
2908	NYSE	OMI	Wed, Jul 28, 2021	47.18	47.35	45.33	45.43
2907	NYSE	OMI	Tue, Jul 27, 2021	47.00	47.79	46.32	47.17
2906	NYSE	OMI	Mon, Jul 26, 2021	47.11	48.42	46.82	47.32
2905	NYSE	OMI	Fri, Jul 23, 2021	47.39	47.48	46.16	46.74
2904	NYSE	OMI	Thu, Jul 22, 2021	46.81	47.62	46.43	47.58
2903	NYSE	OMI	Wed, Jul 21, 2021	47.23	47.67	45.94	47.04
2902	NYSE	OMI	Tue, Jul 20, 2021	45.84	48.73	45.51	46.99
2901	NYSE	OMI	Mon, Jul 19, 2021	43.11	46.95	43.00	45.41
2900	NYSE	OMI	Fri, Jul 16, 2021	43.35	44.17	43.29	43.70
2899	NYSE	OMI	Thu, Jul 15, 2021	42.86	43.29	42.24	42.91
2898	NYSE	OMI	Wed, Jul 14, 2021	43.80	43.93	42.69	43.01
2897	NYSE	OMI	Tue, Jul 13, 2021	44.90	44.90	43.25	43.50
2896	NYSE	OMI	Mon, Jul 12, 2021	44.85	45.27	43.81	45.17
2895	NYSE	OMI	Fri, Jul 9, 2021	43.07	45.52	43.05	45.17
2894	NYSE	OMI	Thu, Jul 8, 2021	40.84	42.94	40.58	42.56
2893	NYSE	OMI	Wed, Jul 7, 2021	41.68	42.76	41.01	41.68
2892	NYSE	OMI	Tue, Jul 6, 2021	41.74	41.99	40.49	41.58
2891	NYSE	OMI	Fri, Jul 2, 2021	41.92	42.11	40.87	42.06
2890	NYSE	OMI	Thu, Jul 1, 2021	42.70	43.30	41.46	42.06
2889	NYSE	OMI	Wed, Jun 30, 2021	41.10	42.36	40.69	42.33
2888	NYSE	OMI	Tue, Jun 29, 2021	41.66	42.70	41.21	41.39
2887	NYSE	OMI	Mon, Jun 28, 2021	41.47	41.95	40.80	41.64
2886	NYSE	OMI	Fri, Jun 25, 2021	42.12	42.21	41.13	41.17
2885	NYSE	OMI	Thu, Jun 24, 2021	41.93	42.28	40.90	41.75
2884	NYSE	OMI	Wed, Jun 23, 2021	43.84	43.92	41.68	41.87
2883	NYSE	OMI	Tue, Jun 22, 2021	44.11	45.11	43.72	44.27
2882	NYSE	OMI	Mon, Jun 21, 2021	44.11	45.13	43.92	44.94
2881	NYSE	OMI	Fri, Jun 18, 2021	44.56	44.87	43.37	43.70
2880	NYSE	OMI	Thu, Jun 17, 2021	46.73	47.14	44.38	44.52
2879	NYSE	OMI	Wed, Jun 16, 2021	45.85	47.56	45.85	47.20
2878	NYSE	OMI	Tue, Jun 15, 2021	46.86	46.97	45.65	46.01
2877	NYSE	OMI	Mon, Jun 14, 2021	47.50	47.76	46.62	46.78
2876	NYSE	OMI	Fri, Jun 11, 2021	47.03	47.66	46.28	47.54
2875	NYSE	OMI	Thu, Jun 10, 2021	45.91	47.50	45.91	46.90
2874	NYSE	OMI	Wed, Jun 9, 2021	49.10	49.16	46.28	46.36
2873	NYSE	OMI	Tue, Jun 8, 2021	47.71	49.05	46.40	48.72
2872	NYSE	OMI	Mon, Jun 7, 2021	42.42	48.95	42.35	48.06
2871	NYSE	OMI	Fri, Jun 4, 2021	42.42	42.71	41.62	42.00
2870	NYSE	OMI	Thu, Jun 3, 2021	42.23	43.32	41.97	42.56
2869	NYSE	OMI	Wed, Jun 2, 2021	42.70	43.23	41.82	42.37
2868	NYSE	OMI	Tue, Jun 1, 2021	44.55	44.55	41.36	42.67
2867	NYSE	OMI	Fri, May 28, 2021	44.85	45.59	44.26	44.71
2866	NYSE	OMI	Thu, May 27, 2021	44.50	45.31	43.40	45.17
2865	NYSE	OMI	Wed, May 26, 2021	33.89	44.35	33.68	44.12
2864	NYSE	OMI	Tue, May 25, 2021	32.02	32.77	31.73	32.40
2863	NYSE	OMI	Mon, May 24, 2021	31.62	32.11	31.43	31.78
2862	NYSE	OMI	Fri, May 21, 2021	32.40	32.68	31.36	31.79
2861	NYSE	OMI	Thu, May 20, 2021	31.89	32.25	31.08	32.06
2860	NYSE	OMI	Wed, May 19, 2021	30.10	32.20	29.85	31.99
2859	NYSE	OMI	Tue, May 18, 2021	31.56	31.73	30.29	30.73
2858	NYSE	OMI	Mon, May 17, 2021	31.53	31.82	31.09	31.49
2857	NYSE	OMI	Fri, May 14, 2021	31.47	31.93	31.25	31.84
2856	NYSE	OMI	Thu, May 13, 2021	32.04	33.15	31.23	31.39
2855	NYSE	OMI	Wed, May 12, 2021	33.90	33.99	32.24	32.24
2854	NYSE	OMI	Tue, May 11, 2021	32.47	33.77	32.00	33.70
2853	NYSE	OMI	Mon, May 10, 2021	34.10	34.99	33.38	33.41
2852	NYSE	OMI	Fri, May 7, 2021	33.98	34.87	33.80	34.31
2851	NYSE	OMI	Thu, May 6, 2021	31.99	33.71	30.60	33.64
2850	NYSE	OMI	Wed, May 5, 2021	36.34	33.09	31.86	32.23
2849	NYSE	OMI	Tue, May 4, 2021	36.43	36.79	34.18	35.05
2848	NYSE	OMI	Mon, May 3, 2021	36.45	37.11	36.00	36.92
2847	NYSE	OMI	Fri, Apr 30, 2021	36.21	36.69	35.79	36.09
2846	NYSE	OMI	Thu, Apr 29, 2021	36.98	37.25	36.41	36.61
2845	NYSE	OMI	Wed, Apr 28, 2021	36.65	37.00	36.03	36.84
2844	NYSE	OMI	Tue, Apr 27, 2021	37.22	37.37	36.44	36.78
2843	NYSE	OMI	Mon, Apr 26, 2021	38.83	38.93	37.03	37.28
2842	NYSE	OMI	Fri, Apr 23, 2021	38.56	39.42	38.25	38.81
2841	NYSE	OMI	Thu, Apr 22, 2021	38.00	38.39	37.03	38.18
2840	NYSE	OMI	Wed, Apr 21, 2021	36.53	38.84	36.25	37.89
2839	NYSE	OMI	Tue, Apr 20, 2021	37.20	37.24	35.38	35.74
2838	NYSE	OMI	Mon, Apr 19, 2021	37.68	37.71	36.91	37.56
2837	NYSE	OMI	Fri, Apr 16, 2021	38.15	38.15	36.94	37.57
2836	NYSE	OMI	Thu, Apr 15, 2021	38.21	38.70	37.63	37.76
2835	NYSE	OMI	Wed, Apr 14, 2021	37.70	38.91	37.70	38.22
2834	NYSE	OMI	Tue, Apr 13, 2021	36.62	37.85	36.62	37.56
2833	NYSE	OMI	Mon, Apr 12, 2021	36.49	37.49	36.40	36.76
2832	NYSE	OMI	Fri, Apr 9, 2021	37.54	37.66	36.60	36.70
2831	NYSE	OMI	Thu, Apr 8, 2021	37.41	37.64	36.37	37.59
2830	NYSE	OMI	Wed, Apr 7, 2021	38.26	38.53	37.28	37.42
2829	NYSE	OMI	Tue, Apr 6, 2021	37.85	38.60	37.57	38.18
2828	NYSE	OMI	Mon, Apr 5, 2021	38.17	38.90	37.17	37.79
2827	NYSE	OMI	Thu, Apr 1, 2021	37.41	38.43	36.65	37.97
2826	NYSE	OMI	Wed, Mar 31, 2021	37.85	38.61	37.59	37.59
2825	NYSE	OMI	Tue, Mar 30, 2021	36.87	37.90	36.78	37.71
2824	NYSE	OMI	Mon, Mar 29, 2021	37.85	38.56	36.49	36.86
2823	NYSE	OMI	Fri, Mar 26, 2021	37.75	39.45	37.42	38.48
2822	NYSE	OMI	Thu, Mar 25, 2021	34.07	36.84	34.07	36.54
2821	NYSE	OMI	Wed, Mar 24, 2021	36.06	36.39	34.41	34.57
2820	NYSE	OMI	Tue, Mar 23, 2021	37.22	37.64	35.53	35.98
2819	NYSE	OMI	Mon, Mar 22, 2021	38.71	38.92	36.91	37.75
2818	NYSE	OMI	Fri, Mar 19, 2021	37.66	39.16	37.55	38.47
2817	NYSE	OMI	Thu, Mar 18, 2021	36.73	38.16	36.43	37.74
2816	NYSE	OMI	Wed, Mar 17, 2021	36.00	37.58	35.64	36.98
2815	NYSE	OMI	Tue, Mar 16, 2021	36.45	36.70	35.62	35.98
2814	NYSE	OMI	Mon, Mar 15, 2021	36.40	36.81	35.40	36.61
2813	NYSE	OMI	Fri, Mar 12, 2021	36.19	36.44	35.62	36.18
2812	NYSE	OMI	Thu, Mar 11, 2021	36.85	37.76	35.94	36.46
2811	NYSE	OMI	Wed, Mar 10, 2021	34.25	37.87	33.94	36.84
2810	NYSE	OMI	Tue, Mar 9, 2021	33.81	34.58	33.41	33.78
2809	NYSE	OMI	Mon, Mar 8, 2021	32.73	34.90	32.52	33.47
2808	NYSE	OMI	Fri, Mar 5, 2021	30.57	32.47	29.82	32.39
2807	NYSE	OMI	Thu, Mar 4, 2021	31.52	31.88	29.31	30.34
2806	NYSE	OMI	Wed, Mar 3, 2021	32.90	33.44	31.42	31.89
2805	NYSE	OMI	Tue, Mar 2, 2021	34.72	34.84	33.00	33.00
2804	NYSE	OMI	Mon, Mar 1, 2021	34.12	35.39	34.02	34.14
2803	NYSE	OMI	Fri, Feb 26, 2021	33.08	34.70	32.50	34.01
2802	NYSE	OMI	Thu, Feb 25, 2021	33.72	35.17	32.18	32.50
2801	NYSE	OMI	Wed, Feb 24, 2021	29.03	35.73	28.50	32.86
2800	NYSE	OMI	Tue, Feb 23, 2021	25.05	25.52	23.58	25.43
2799	NYSE	OMI	Mon, Feb 22, 2021	26.15	26.27	25.12	25.33
2798	NYSE	OMI	Fri, Feb 19, 2021	26.40	27.35	25.94	26.17
2797	NYSE	OMI	Thu, Feb 18, 2021	27.19	27.22	25.63	26.20
2796	NYSE	OMI	Wed, Feb 17, 2021	26.83	27.69	26.35	27.26
2795	NYSE	OMI	Tue, Feb 16, 2021	27.54	27.79	25.84	26.71
2794	NYSE	OMI	Fri, Feb 12, 2021	27.16	27.78	26.97	27.37
2793	NYSE	OMI	Thu, Feb 11, 2021	28.98	29.23	26.55	27.34
2792	NYSE	OMI	Wed, Feb 10, 2021	29.64	30.24	28.81	28.88
2791	NYSE	OMI	Tue, Feb 9, 2021	30.45	30.88	28.74	29.64
2790	NYSE	OMI	Mon, Feb 8, 2021	29.64	31.48	29.46	30.57
2789	NYSE	OMI	Fri, Feb 5, 2021	29.38	30.41	28.57	29.29
2788	NYSE	OMI	Thu, Feb 4, 2021	28.41	29.77	27.85	29.23
2787	NYSE	OMI	Wed, Feb 3, 2021	29.01	29.31	27.26	28.57
2786	NYSE	OMI	Tue, Feb 2, 2021	30.00	30.15	28.58	29.08
2785	NYSE	OMI	Mon, Feb 1, 2021	29.16	30.15	28.89	29.61
2784	NYSE	OMI	Fri, Jan 29, 2021	28.41	30.14	28.15	29.08
2783	NYSE	OMI	Thu, Jan 28, 2021	27.18	28.20	26.66	28.15
2782	NYSE	OMI	Wed, Jan 27, 2021	26.35	27.37	25.90	26.97
2781	NYSE	OMI	Tue, Jan 26, 2021	29.35	29.35	26.75	26.88
2780	NYSE	OMI	Mon, Jan 25, 2021	27.29	29.70	26.87	29.26
2779	NYSE	OMI	Fri, Jan 22, 2021	25.60	27.57	25.60	27.57
2778	NYSE	OMI	Thu, Jan 21, 2021	27.53	27.53	25.54	25.95
2777	NYSE	OMI	Wed, Jan 20, 2021	27.77	28.01	27.09	27.17
2776	NYSE	OMI	Tue, Jan 19, 2021	27.76	27.94	26.70	27.33
2775	NYSE	OMI	Fri, Jan 15, 2021	26.85	28.32	26.50	27.69
2774	NYSE	OMI	Thu, Jan 14, 2021	28.29	28.78	26.88	27.14
2773	NYSE	OMI	Wed, Jan 13, 2021	30.87	31.02	27.85	28.16
2772	NYSE	OMI	Tue, Jan 12, 2021	30.93	31.19	30.07	31.10
2771	NYSE	OMI	Mon, Jan 11, 2021	30.21	31.24	30.00	30.46
2770	NYSE	OMI	Fri, Jan 8, 2021	30.99	31.90	30.39	30.47
2769	NYSE	OMI	Thu, Jan 7, 2021	30.26	30.98	29.84	30.94
2768	NYSE	OMI	Wed, Jan 6, 2021	29.00	30.13	28.67	29.75
2767	NYSE	OMI	Tue, Jan 5, 2021	28.39	29.01	28.01	28.95
2766	NYSE	OMI	Mon, Jan 4, 2021	27.48	28.79	27.22	28.60
2765	NYSE	OMI	Thu, Dec 31, 2020	27.75	27.89	26.80	27.05
2764	NYSE	OMI	Wed, Dec 30, 2020	28.00	28.50	27.18	27.76
2763	NYSE	OMI	Tue, Dec 29, 2020	28.86	29.30	27.56	28.12
2762	NYSE	OMI	Mon, Dec 28, 2020	30.70	31.12	28.51	28.91
2761	NYSE	OMI	Thu, Dec 24, 2020	31.00	31.43	28.48	30.31
2760	NYSE	OMI	Wed, Dec 23, 2020	30.24	31.68	29.70	30.85
2759	NYSE	OMI	Tue, Dec 22, 2020	30.41	30.90	29.42	30.22
2758	NYSE	OMI	Mon, Dec 21, 2020	28.01	30.85	28.01	30.17
2757	NYSE	OMI	Fri, Dec 18, 2020	28.28	28.76	27.40	28.64
2756	NYSE	OMI	Thu, Dec 17, 2020	27.45	28.58	27.11	28.16
2755	NYSE	OMI	Wed, Dec 16, 2020	28.90	28.99	25.00	26.66
2754	NYSE	OMI	Tue, Dec 15, 2020	27.51	29.13	27.11	28.71
2753	NYSE	OMI	Mon, Dec 14, 2020	27.60	27.97	26.41	27.51
2752	NYSE	OMI	Fri, Dec 11, 2020	27.85	27.90	26.81	27.45
2751	NYSE	OMI	Thu, Dec 10, 2020	28.21	29.25	27.73	28.03
2750	NYSE	OMI	Wed, Dec 9, 2020	25.35	29.06	25.27	28.58
2749	NYSE	OMI	Tue, Dec 8, 2020	24.90	25.46	24.62	25.19
2748	NYSE	OMI	Mon, Dec 7, 2020	25.40	25.80	24.78	24.97
2747	NYSE	OMI	Fri, Dec 4, 2020	24.91	25.22	24.61	25.22
2746	NYSE	OMI	Thu, Dec 3, 2020	25.15	25.50	24.11	24.91
2745	NYSE	OMI	Wed, Dec 2, 2020	25.84	26.49	25.09	25.16
2744	NYSE	OMI	Tue, Dec 1, 2020	26.00	26.72	25.26	25.84
2743	NYSE	OMI	Mon, Nov 30, 2020	24.88	25.99	24.88	25.76
2742	NYSE	OMI	Fri, Nov 27, 2020	25.26	25.55	23.57	24.91
2741	NYSE	OMI	Wed, Nov 25, 2020	25.11	25.73	24.84	25.13
2740	NYSE	OMI	Tue, Nov 24, 2020	24.00	25.20	23.35	25.11
2739	NYSE	OMI	Mon, Nov 23, 2020	23.45	24.82	23.40	24.02
2738	NYSE	OMI	Fri, Nov 20, 2020	23.25	23.78	22.96	23.28
2737	NYSE	OMI	Thu, Nov 19, 2020	23.20	23.50	22.66	23.33
2736	NYSE	OMI	Wed, Nov 18, 2020	23.69	24.18	23.10	23.17
2735	NYSE	OMI	Tue, Nov 17, 2020	23.50	23.77	22.88	23.51
2734	NYSE	OMI	Mon, Nov 16, 2020	22.74	24.05	22.24	23.65
2733	NYSE	OMI	Fri, Nov 13, 2020	23.40	23.47	22.01	23.08
2732	NYSE	OMI	Thu, Nov 12, 2020	22.98	23.50	22.54	23.47
2731	NYSE	OMI	Wed, Nov 11, 2020	22.38	23.07	22.16	23.04
2730	NYSE	OMI	Tue, Nov 10, 2020	22.22	23.39	22.16	22.17
2729	NYSE	OMI	Mon, Nov 9, 2020	23.87	23.87	21.76	22.50
2728	NYSE	OMI	Fri, Nov 6, 2020	25.24	25.88	24.14	24.50
2727	NYSE	OMI	Thu, Nov 5, 2020	24.03	25.68	23.90	25.36
2726	NYSE	OMI	Wed, Nov 4, 2020	25.83	26.47	23.45	23.85
2725	NYSE	OMI	Tue, Nov 3, 2020	26.40	26.94	24.34	25.45
2724	NYSE	OMI	Mon, Nov 2, 2020	25.49	26.13	24.69	26.06
2723	NYSE	OMI	Fri, Oct 30, 2020	24.95	25.74	24.65	25.12
2722	NYSE	OMI	Thu, Oct 29, 2020	24.81	25.16	23.75	24.95
2721	NYSE	OMI	Wed, Oct 28, 2020	24.74	25.31	24.55	24.88
2720	NYSE	OMI	Tue, Oct 27, 2020	25.50	26.05	25.27	25.50
2719	NYSE	OMI	Mon, Oct 26, 2020	25.11	26.12	25.11	25.34
2718	NYSE	OMI	Fri, Oct 23, 2020	24.37	25.72	24.37	25.51
2717	NYSE	OMI	Thu, Oct 22, 2020	24.75	25.36	23.95	24.27
2716	NYSE	OMI	Wed, Oct 21, 2020	25.55	25.66	24.66	24.68
2715	NYSE	OMI	Tue, Oct 20, 2020	24.83	25.99	24.79	25.66
2714	NYSE	OMI	Mon, Oct 19, 2020	25.43	26.04	24.90	25.18
2713	NYSE	OMI	Fri, Oct 16, 2020	26.50	26.59	25.32	25.86
2712	NYSE	OMI	Thu, Oct 15, 2020	25.71	26.63	25.53	26.62
2711	NYSE	OMI	Wed, Oct 14, 2020	26.00	26.71	25.82	26.18
2710	NYSE	OMI	Tue, Oct 13, 2020	25.60	25.75	25.06	25.62
2709	NYSE	OMI	Mon, Oct 12, 2020	26.69	26.88	25.44	25.76
2708	NYSE	OMI	Fri, Oct 9, 2020	27.36	27.75	25.99	26.36
2707	NYSE	OMI	Thu, Oct 8, 2020	26.38	27.44	26.06	27.30
2706	NYSE	OMI	Wed, Oct 7, 2020	26.03	26.53	25.15	26.29
2705	NYSE	OMI	Tue, Oct 6, 2020	24.42	26.93	24.15	25.91
2704	NYSE	OMI	Mon, Oct 5, 2020	22.56	25.20	22.52	24.36
2703	NYSE	OMI	Fri, Oct 2, 2020	23.48	25.95	22.06	22.50
2702	NYSE	OMI	Thu, Oct 1, 2020	25.13	25.30	21.64	22.56
2701	NYSE	OMI	Wed, Sep 30, 2020	22.74	25.20	22.06	25.11
2700	NYSE	OMI	Tue, Sep 29, 2020	21.73	23.95	21.26	23.52
2699	NYSE	OMI	Mon, Sep 28, 2020	20.65	21.88	19.91	21.69
2698	NYSE	OMI	Fri, Sep 25, 2020	20.27	21.10	19.81	20.36
2697	NYSE	OMI	Thu, Sep 24, 2020	19.19	22.16	19.10	20.31
2696	NYSE	OMI	Wed, Sep 23, 2020	14.31	14.39	13.74	13.79
2695	NYSE	OMI	Tue, Sep 22, 2020	14.19	14.33	13.75	14.30
2694	NYSE	OMI	Mon, Sep 21, 2020	14.04	14.37	13.78	14.21
2693	NYSE	OMI	Fri, Sep 18, 2020	14.68	14.87	14.16	14.34
2692	NYSE	OMI	Thu, Sep 17, 2020	15.01	15.02	14.39	14.65
2691	NYSE	OMI	Wed, Sep 16, 2020	14.99	15.52	14.75	15.08
2690	NYSE	OMI	Tue, Sep 15, 2020	15.81	15.89	14.77	14.99
2689	NYSE	OMI	Mon, Sep 14, 2020	15.80	15.96	15.63	15.68
2688	NYSE	OMI	Fri, Sep 11, 2020	15.88	16.02	15.26	15.70
2687	NYSE	OMI	Thu, Sep 10, 2020	16.01	16.19	15.63	15.83
2686	NYSE	OMI	Wed, Sep 9, 2020	16.32	16.59	16.01	16.10
2685	NYSE	OMI	Tue, Sep 8, 2020	16.63	16.69	16.11	16.13
2684	NYSE	OMI	Fri, Sep 4, 2020	16.83	16.83	15.79	16.63
2683	NYSE	OMI	Thu, Sep 3, 2020	17.35	17.47	16.27	16.52
2682	NYSE	OMI	Wed, Sep 2, 2020	16.37	17.66	16.18	17.31
2681	NYSE	OMI	Tue, Sep 1, 2020	16.68	16.76	16.14	16.40
2680	NYSE	OMI	Mon, Aug 31, 2020	16.62	16.89	16.07	16.58
2679	NYSE	OMI	Fri, Aug 28, 2020	17.05	17.13	16.20	16.55
2678	NYSE	OMI	Thu, Aug 27, 2020	17.25	17.62	16.91	17.18
2677	NYSE	OMI	Wed, Aug 26, 2020	16.96	17.33	16.51	17.28
2676	NYSE	OMI	Tue, Aug 25, 2020	16.94	17.54	16.39	17.15
2675	NYSE	OMI	Mon, Aug 24, 2020	16.86	16.90	16.20	16.85
2674	NYSE	OMI	Fri, Aug 21, 2020	16.79	16.87	16.28	16.83
2673	NYSE	OMI	Thu, Aug 20, 2020	17.12	17.50	16.53	16.83
2672	NYSE	OMI	Wed, Aug 19, 2020	16.93	17.58	16.68	17.07
2671	NYSE	OMI	Tue, Aug 18, 2020	16.65	17.16	16.40	17.00
2670	NYSE	OMI	Mon, Aug 17, 2020	16.75	16.96	16.01	16.74
2669	NYSE	OMI	Fri, Aug 14, 2020	15.80	16.85	15.72	16.72
2668	NYSE	OMI	Thu, Aug 13, 2020	15.75	15.91	15.11	15.90
2667	NYSE	OMI	Wed, Aug 12, 2020	15.53	16.19	15.34	16.14
2666	NYSE	OMI	Tue, Aug 11, 2020	14.33	15.39	14.06	14.82
2665	NYSE	OMI	Mon, Aug 10, 2020	12.90	13.97	12.90	13.77
2664	NYSE	OMI	Fri, Aug 7, 2020	13.12	13.19	12.54	12.75
2663	NYSE	OMI	Thu, Aug 6, 2020	13.97	13.97	12.83	13.21
2662	NYSE	OMI	Wed, Aug 5, 2020	16.72	16.90	13.71	14.25
2661	NYSE	OMI	Tue, Aug 4, 2020	16.97	17.32	16.51	16.62
2660	NYSE	OMI	Mon, Aug 3, 2020	16.14	17.33	16.05	17.01
2659	NYSE	OMI	Fri, Jul 31, 2020	16.39	16.56	15.90	16.08
2658	NYSE	OMI	Thu, Jul 30, 2020	16.00	16.95	15.75	16.37
2657	NYSE	OMI	Wed, Jul 29, 2020	16.20	16.63	15.60	16.45
2656	NYSE	OMI	Tue, Jul 28, 2020	15.61	16.75	15.22	16.15
2655	NYSE	OMI	Mon, Jul 27, 2020	15.13	16.22	14.76	15.56
2654	NYSE	OMI	Fri, Jul 24, 2020	14.70	15.23	14.40	15.00
2653	NYSE	OMI	Thu, Jul 23, 2020	12.89	15.36	12.75	14.91
2652	NYSE	OMI	Wed, Jul 22, 2020	13.29	13.82	12.54	12.87
2651	NYSE	OMI	Tue, Jul 21, 2020	10.24	15.40	10.16	14.40
2650	NYSE	OMI	Mon, Jul 20, 2020	8.10	8.10	7.73	7.94
2649	NYSE	OMI	Fri, Jul 17, 2020	8.18	8.27	8.00	8.10
2648	NYSE	OMI	Thu, Jul 16, 2020	7.93	8.18	7.73	8.14
2647	NYSE	OMI	Wed, Jul 15, 2020	7.79	8.03	7.75	7.94
2646	NYSE	OMI	Tue, Jul 14, 2020	7.37	7.67	7.34	7.66
2645	NYSE	OMI	Mon, Jul 13, 2020	7.36	7.49	7.28	7.36
2644	NYSE	OMI	Fri, Jul 10, 2020	7.35	7.40	7.16	7.28
2643	NYSE	OMI	Thu, Jul 9, 2020	7.71	7.73	7.39	7.40
2642	NYSE	OMI	Wed, Jul 8, 2020	7.54	7.71	7.43	7.71
2641	NYSE	OMI	Tue, Jul 7, 2020	7.57	7.79	7.50	7.56
2640	NYSE	OMI	Mon, Jul 6, 2020	7.50	7.70	7.27	7.65
2639	NYSE	OMI	Thu, Jul 2, 2020	7.68	7.72	7.32	7.36
2638	NYSE	OMI	Wed, Jul 1, 2020	7.62	7.82	7.50	7.56
2637	NYSE	OMI	Tue, Jun 30, 2020	7.56	7.65	7.37	7.62
2636	NYSE	OMI	Mon, Jun 29, 2020	7.33	7.65	7.22	7.60
2635	NYSE	OMI	Fri, Jun 26, 2020	7.34	7.35	7.03	7.22
2634	NYSE	OMI	Thu, Jun 25, 2020	7.05	7.41	7.05	7.37
2633	NYSE	OMI	Wed, Jun 24, 2020	7.23	7.39	7.00	7.03
2632	NYSE	OMI	Tue, Jun 23, 2020	7.18	7.43	7.12	7.31
2631	NYSE	OMI	Mon, Jun 22, 2020	7.34	7.34	6.92	7.10
2630	NYSE	OMI	Fri, Jun 19, 2020	7.32	7.55	7.18	7.34
2629	NYSE	OMI	Thu, Jun 18, 2020	7.27	7.37	6.97	7.26
2628	NYSE	OMI	Wed, Jun 17, 2020	7.59	7.62	7.22	7.37
2627	NYSE	OMI	Tue, Jun 16, 2020	7.66	7.80	7.47	7.67
2626	NYSE	OMI	Mon, Jun 15, 2020	7.22	7.58	7.11	7.48
2625	NYSE	OMI	Fri, Jun 12, 2020	7.53	7.59	7.02	7.29
2624	NYSE	OMI	Thu, Jun 11, 2020	7.67	7.69	7.22	7.30
2623	NYSE	OMI	Wed, Jun 10, 2020	8.48	8.51	7.83	7.86
2622	NYSE	OMI	Tue, Jun 9, 2020	9.03	9.03	8.33	8.51
2621	NYSE	OMI	Mon, Jun 8, 2020	8.00	9.14	7.98	9.12
2620	NYSE	OMI	Fri, Jun 5, 2020	7.83	8.18	7.73	7.89
2619	NYSE	OMI	Thu, Jun 4, 2020	7.50	7.84	7.50	7.80
2618	NYSE	OMI	Wed, Jun 3, 2020	7.72	7.80	7.46	7.57
2617	NYSE	OMI	Tue, Jun 2, 2020	7.85	7.90	7.41	7.64
2616	NYSE	OMI	Mon, Jun 1, 2020	7.86	8.16	7.73	7.84
2615	NYSE	OMI	Fri, May 29, 2020	7.67	7.95	7.66	7.93
2614	NYSE	OMI	Thu, May 28, 2020	7.75	7.99	7.69	7.75
2613	NYSE	OMI	Wed, May 27, 2020	7.31	7.74	7.23	7.72
2612	NYSE	OMI	Tue, May 26, 2020	7.48	7.64	7.15	7.36
2611	NYSE	OMI	Fri, May 22, 2020	7.93	7.94	7.22	7.35
2610	NYSE	OMI	Thu, May 21, 2020	8.06	8.21	7.92	8.00
2609	NYSE	OMI	Wed, May 20, 2020	7.69	8.16	7.53	8.12
2608	NYSE	OMI	Tue, May 19, 2020	7.49	7.66	7.32	7.57
2607	NYSE	OMI	Mon, May 18, 2020	6.87	7.68	6.87	7.61
2606	NYSE	OMI	Fri, May 15, 2020	6.92	7.08	6.62	6.83
2605	NYSE	OMI	Thu, May 14, 2020	6.95	7.00	6.60	6.98
2604	NYSE	OMI	Wed, May 13, 2020	6.93	6.94	6.63	6.78
2603	NYSE	OMI	Tue, May 12, 2020	7.44	7.58	6.66	6.71
2602	NYSE	OMI	Mon, May 11, 2020	6.81	7.65	6.76	7.25
2601	NYSE	OMI	Fri, May 8, 2020	6.95	7.05	6.65	6.75
2600	NYSE	OMI	Thu, May 7, 2020	6.62	7.30	6.60	7.00
2599	NYSE	OMI	Wed, May 6, 2020	7.24	7.59	6.38	6.53
2598	NYSE	OMI	Tue, May 5, 2020	7.95	8.08	7.42	7.47
2597	NYSE	OMI	Mon, May 4, 2020	7.40	8.08	7.38	8.03
2596	NYSE	OMI	Fri, May 1, 2020	7.00	7.39	6.94	7.36
2595	NYSE	OMI	Thu, Apr 30, 2020	7.58	7.58	7.02	7.08
2594	NYSE	OMI	Wed, Apr 29, 2020	7.92	7.99	7.38	7.69
2593	NYSE	OMI	Tue, Apr 28, 2020	8.01	8.10	7.66	7.85
2592	NYSE	OMI	Mon, Apr 27, 2020	7.36	7.93	7.31	7.79
2591	NYSE	OMI	Fri, Apr 24, 2020	7.02	7.48	7.01	7.32
2590	NYSE	OMI	Thu, Apr 23, 2020	6.71	7.18	6.71	7.05
2589	NYSE	OMI	Wed, Apr 22, 2020	7.12	7.13	6.65	6.67
2588	NYSE	OMI	Tue, Apr 21, 2020	7.31	7.39	6.70	7.01
2587	NYSE	OMI	Mon, Apr 20, 2020	7.07	7.43	6.94	7.15
2586	NYSE	OMI	Fri, Apr 17, 2020	7.07	7.20	6.80	7.10
2585	NYSE	OMI	Thu, Apr 16, 2020	6.62	7.19	6.60	7.17
2584	NYSE	OMI	Wed, Apr 15, 2020	6.60	6.78	6.17	6.60
2583	NYSE	OMI	Tue, Apr 14, 2020	7.05	7.08	6.34	6.61
2582	NYSE	OMI	Mon, Apr 13, 2020	6.13	6.89	6.10	6.81
2581	NYSE	OMI	Thu, Apr 9, 2020	5.70	6.21	5.50	6.07
2580	NYSE	OMI	Wed, Apr 8, 2020	6.11	6.14	5.54	5.68
2579	NYSE	OMI	Tue, Apr 7, 2020	6.58	6.66	5.93	6.05
2578	NYSE	OMI	Mon, Apr 6, 2020	7.17	7.21	6.50	6.77
2577	NYSE	OMI	Fri, Apr 3, 2020	7.58	7.97	6.50	6.78
2576	NYSE	OMI	Thu, Apr 2, 2020	7.89	8.14	7.20	7.48
2575	NYSE	OMI	Wed, Apr 1, 2020	8.25	8.68	7.55	8.03
2574	NYSE	OMI	Tue, Mar 31, 2020	9.48	9.69	8.50	9.15
2573	NYSE	OMI	Mon, Mar 30, 2020	7.50	8.94	6.06	8.39
2572	NYSE	OMI	Fri, Mar 27, 2020	5.46	5.65	5.20	6.81
2571	NYSE	OMI	Thu, Mar 26, 2020	5.76	6.02	5.46	5.55
2570	NYSE	OMI	Wed, Mar 25, 2020	5.95	6.07	5.65	5.65
2569	NYSE	OMI	Tue, Mar 24, 2020	6.01	6.15	5.59	5.74
2568	NYSE	OMI	Mon, Mar 23, 2020	6.00	6.24	5.51	5.83
2567	NYSE	OMI	Fri, Mar 20, 2020	6.87	6.87	5.66	5.75
2566	NYSE	OMI	Thu, Mar 19, 2020	6.05	7.20	5.90	6.79
2565	NYSE	OMI	Wed, Mar 18, 2020	5.41	6.72	5.36	6.02
2564	NYSE	OMI	Tue, Mar 17, 2020	4.90	5.77	4.83	5.73
2563	NYSE	OMI	Mon, Mar 16, 2020	3.95	4.95	3.90	4.86
2562	NYSE	OMI	Fri, Mar 13, 2020	4.32	4.36	3.98	4.36
2561	NYSE	OMI	Thu, Mar 12, 2020	4.21	4.25	3.63	4.12
2560	NYSE	OMI	Wed, Mar 11, 2020	4.72	4.86	4.44	4.48
2559	NYSE	OMI	Tue, Mar 10, 2020	4.85	4.98	4.53	4.88
2558	NYSE	OMI	Mon, Mar 9, 2020	5.07	5.44	4.66	4.72
2557	NYSE	OMI	Fri, Mar 6, 2020	5.75	5.75	5.36	5.61
2556	NYSE	OMI	Thu, Mar 5, 2020	5.75	5.94	5.55	5.93
2555	NYSE	OMI	Wed, Mar 4, 2020	6.32	6.32	5.15	6.03
2554	NYSE	OMI	Tue, Mar 3, 2020	7.19	7.21	6.44	6.74
2553	NYSE	OMI	Mon, Mar 2, 2020	7.00	7.45	6.83	7.19
2552	NYSE	OMI	Fri, Feb 28, 2020	6.00	7.27	5.92	6.83
2551	NYSE	OMI	Thu, Feb 27, 2020	6.57	6.60	6.10	6.13
2550	NYSE	OMI	Wed, Feb 26, 2020	6.67	6.68	6.36	6.55
2549	NYSE	OMI	Tue, Feb 25, 2020	7.04	7.09	6.28	6.59
2548	NYSE	OMI	Mon, Feb 24, 2020	6.71	7.18	6.52	6.98
2547	NYSE	OMI	Fri, Feb 21, 2020	7.13	7.28	6.89	6.95
2546	NYSE	OMI	Thu, Feb 20, 2020	6.76	7.19	6.74	7.15
2545	NYSE	OMI	Wed, Feb 19, 2020	6.44	6.73	6.37	6.73
2544	NYSE	OMI	Tue, Feb 18, 2020	6.68	6.68	6.37	6.42
2543	NYSE	OMI	Fri, Feb 14, 2020	6.66	6.72	6.46	6.69
2542	NYSE	OMI	Thu, Feb 13, 2020	6.71	6.88	6.55	6.66
2541	NYSE	OMI	Wed, Feb 12, 2020	6.95	7.09	6.57	6.72
2540	NYSE	OMI	Tue, Feb 11, 2020	6.69	6.94	6.62	6.89
2539	NYSE	OMI	Mon, Feb 10, 2020	6.29	6.69	6.22	6.62
2538	NYSE	OMI	Fri, Feb 7, 2020	6.37	6.48	6.10	6.24
2537	NYSE	OMI	Thu, Feb 6, 2020	6.15	6.48	5.99	6.39
2536	NYSE	OMI	Wed, Feb 5, 2020	5.63	6.41	5.63	6.20
2535	NYSE	OMI	Tue, Feb 4, 2020	6.09	6.13	5.54	5.58
2534	NYSE	OMI	Mon, Feb 3, 2020	6.32	6.39	5.98	6.02
2533	NYSE	OMI	Fri, Jan 31, 2020	6.63	6.67	6.26	6.26
2532	NYSE	OMI	Thu, Jan 30, 2020	6.87	6.97	6.40	6.67
2531	NYSE	OMI	Wed, Jan 29, 2020	6.70	6.95	6.64	6.89
2530	NYSE	OMI	Tue, Jan 28, 2020	6.84	7.02	6.55	6.65
2529	NYSE	OMI	Mon, Jan 27, 2020	6.16	6.68	6.10	6.58
2528	NYSE	OMI	Fri, Jan 24, 2020	6.72	6.77	6.12	6.27
2527	NYSE	OMI	Thu, Jan 23, 2020	6.71	6.79	6.57	6.69
2526	NYSE	OMI	Wed, Jan 22, 2020	6.56	6.78	6.51	6.73
2525	NYSE	OMI	Tue, Jan 21, 2020	6.05	6.93	6.03	6.50
2524	NYSE	OMI	Fri, Jan 17, 2020	5.77	5.79	5.41	5.51
2523	NYSE	OMI	Thu, Jan 16, 2020	5.37	5.86	5.35	5.79
2522	NYSE	OMI	Wed, Jan 15, 2020	5.05	5.39	5.05	5.20
2521	NYSE	OMI	Tue, Jan 14, 2020	4.85	5.15	4.81	5.08
2520	NYSE	OMI	Mon, Jan 13, 2020	4.93	4.97	4.84	4.86
2519	NYSE	OMI	Fri, Jan 10, 2020	5.00	5.09	4.90	4.90
2518	NYSE	OMI	Thu, Jan 9, 2020	5.03	5.07	4.91	5.01
2517	NYSE	OMI	Wed, Jan 8, 2020	5.08	5.10	4.90	5.04
2516	NYSE	OMI	Tue, Jan 7, 2020	4.90	5.10	4.90	5.06
2515	NYSE	OMI	Mon, Jan 6, 2020	4.88	4.98	4.76	4.91
2514	NYSE	OMI	Fri, Jan 3, 2020	5.08	5.13	4.88	4.91
2513	NYSE	OMI	Thu, Jan 2, 2020	5.19	5.19	4.92	5.17
2512	NYSE	OMI	Tue, Dec 31, 2019	5.04	5.30	5.03	5.17
2511	NYSE	OMI	Mon, Dec 30, 2019	5.08	5.22	4.97	5.05
2510	NYSE	OMI	Fri, Dec 27, 2019	5.05	5.27	5.04	5.08
2509	NYSE	OMI	Thu, Dec 26, 2019	5.15	5.20	5.01	5.07
2508	NYSE	OMI	Tue, Dec 24, 2019	5.08	5.29	5.02	5.21
2507	NYSE	OMI	Mon, Dec 23, 2019	4.98	5.12	4.78	5.04
2506	NYSE	OMI	Fri, Dec 20, 2019	5.14	5.36	4.97	4.98
2505	NYSE	OMI	Thu, Dec 19, 2019	5.33	5.44	5.07	5.14
2504	NYSE	OMI	Wed, Dec 18, 2019	5.25	5.45	5.15	5.32
2503	NYSE	OMI	Tue, Dec 17, 2019	5.39	5.51	5.19	5.23
2502	NYSE	OMI	Mon, Dec 16, 2019	5.68	5.69	5.31	5.40
2501	NYSE	OMI	Fri, Dec 13, 2019	6.11	6.14	5.44	5.51
2500	NYSE	OMI	Thu, Dec 12, 2019	7.09	7.13	6.01	6.15
2499	NYSE	OMI	Wed, Dec 11, 2019	7.65	7.78	6.94	7.08
2498	NYSE	OMI	Tue, Dec 10, 2019	7.69	7.84	7.61	7.68
2497	NYSE	OMI	Mon, Dec 9, 2019	7.50	7.75	7.30	7.70
2496	NYSE	OMI	Fri, Dec 6, 2019	7.11	7.63	7.11	7.54
2495	NYSE	OMI	Thu, Dec 5, 2019	7.02	7.14	6.77	7.07
2494	NYSE	OMI	Wed, Dec 4, 2019	6.79	7.30	6.79	6.98
2493	NYSE	OMI	Tue, Dec 3, 2019	6.25	6.67	6.15	6.62
2492	NYSE	OMI	Mon, Dec 2, 2019	6.66	6.70	6.27	6.33
2491	NYSE	OMI	Fri, Nov 29, 2019	6.57	6.75	6.57	6.62
2490	NYSE	OMI	Wed, Nov 27, 2019	6.46	6.70	6.46	6.59
2489	NYSE	OMI	Tue, Nov 26, 2019	6.49	6.61	6.34	6.45
2488	NYSE	OMI	Mon, Nov 25, 2019	6.30	6.55	6.17	6.48
2487	NYSE	OMI	Fri, Nov 22, 2019	6.30	6.41	6.13	6.31
2486	NYSE	OMI	Thu, Nov 21, 2019	6.11	6.44	6.11	6.20
2485	NYSE	OMI	Wed, Nov 20, 2019	6.34	6.47	6.09	6.14
2484	NYSE	OMI	Tue, Nov 19, 2019	6.70	6.70	6.32	6.36
2483	NYSE	OMI	Mon, Nov 18, 2019	6.65	6.75	6.56	6.67
2482	NYSE	OMI	Fri, Nov 15, 2019	6.59	6.70	6.53	6.65
2481	NYSE	OMI	Thu, Nov 14, 2019	6.57	6.75	6.56	6.58
2480	NYSE	OMI	Wed, Nov 13, 2019	6.64	6.84	6.43	6.58
2479	NYSE	OMI	Tue, Nov 12, 2019	6.83	6.87	6.26	6.71
2478	NYSE	OMI	Mon, Nov 11, 2019	7.21	7.39	6.77	6.83
2477	NYSE	OMI	Fri, Nov 8, 2019	7.00	7.32	6.85	7.22
2476	NYSE	OMI	Thu, Nov 7, 2019	6.65	7.22	6.58	6.97
2475	NYSE	OMI	Wed, Nov 6, 2019	6.00	6.72	5.62	6.55
2474	NYSE	OMI	Tue, Nov 5, 2019	6.93	7.00	6.44	6.45
2473	NYSE	OMI	Mon, Nov 4, 2019	6.64	6.96	6.58	6.85
2472	NYSE	OMI	Fri, Nov 1, 2019	6.75	6.96	6.57	6.62
2471	NYSE	OMI	Thu, Oct 31, 2019	6.88	6.88	6.56	6.73
2470	NYSE	OMI	Wed, Oct 30, 2019	7.51	7.51	6.69	6.92
2469	NYSE	OMI	Tue, Oct 29, 2019	7.17	7.65	7.04	7.55
2468	NYSE	OMI	Mon, Oct 28, 2019	7.23	7.36	7.10	7.24
2467	NYSE	OMI	Fri, Oct 25, 2019	7.08	7.42	7.03	7.21
2466	NYSE	OMI	Thu, Oct 24, 2019	7.23	7.23	7.00	7.11
2465	NYSE	OMI	Wed, Oct 23, 2019	7.19	7.25	6.98	7.20
2464	NYSE	OMI	Tue, Oct 22, 2019	7.27	7.40	6.99	7.24
2463	NYSE	OMI	Mon, Oct 21, 2019	7.27	7.34	7.08	7.23
2462	NYSE	OMI	Fri, Oct 18, 2019	7.30	7.31	6.94	7.14
2461	NYSE	OMI	Thu, Oct 17, 2019	6.89	7.36	6.74	7.29
2460	NYSE	OMI	Wed, Oct 16, 2019	6.41	7.10	6.41	6.89
2459	NYSE	OMI	Tue, Oct 15, 2019	6.27	6.62	6.27	6.45
2458	NYSE	OMI	Mon, Oct 14, 2019	6.35	6.44	6.07	6.22
2457	NYSE	OMI	Fri, Oct 11, 2019	6.54	6.60	6.32	6.33
2456	NYSE	OMI	Thu, Oct 10, 2019	6.41	6.59	6.23	6.51
2455	NYSE	OMI	Wed, Oct 9, 2019	6.48	6.77	6.35	6.42
2454	NYSE	OMI	Tue, Oct 8, 2019	6.07	6.64	5.94	6.41
2453	NYSE	OMI	Mon, Oct 7, 2019	6.03	6.44	6.03	6.17
2452	NYSE	OMI	Fri, Oct 4, 2019	6.00	6.06	5.82	6.02
2451	NYSE	OMI	Thu, Oct 3, 2019	5.73	5.97	5.66	5.96
2450	NYSE	OMI	Wed, Oct 2, 2019	5.65	5.91	5.63	5.80
2449	NYSE	OMI	Tue, Oct 1, 2019	5.83	5.97	5.59	5.76
2448	NYSE	OMI	Mon, Sep 30, 2019	5.66	5.87	5.57	5.81
2447	NYSE	OMI	Fri, Sep 27, 2019	5.69	5.87	5.56	5.64
2446	NYSE	OMI	Thu, Sep 26, 2019	5.58	5.79	5.44	5.67
2445	NYSE	OMI	Wed, Sep 25, 2019	5.45	5.76	5.45	5.58
2444	NYSE	OMI	Tue, Sep 24, 2019	5.46	5.59	5.29	5.45
2443	NYSE	OMI	Mon, Sep 23, 2019	5.69	5.83	5.24	5.45
2442	NYSE	OMI	Fri, Sep 20, 2019	5.53	5.76	5.53	5.61
2441	NYSE	OMI	Thu, Sep 19, 2019	5.61	5.80	5.45	5.55
2440	NYSE	OMI	Wed, Sep 18, 2019	5.80	5.85	5.55	5.61
2439	NYSE	OMI	Tue, Sep 17, 2019	5.73	6.14	5.65	5.83
2438	NYSE	OMI	Mon, Sep 16, 2019	6.26	6.52	5.87	6.00
2437	NYSE	OMI	Fri, Sep 13, 2019	7.15	7.15	6.03	6.26
2436	NYSE	OMI	Thu, Sep 12, 2019	8.17	8.27	7.08	7.10
2435	NYSE	OMI	Wed, Sep 11, 2019	8.05	8.43	7.88	8.22
2434	NYSE	OMI	Tue, Sep 10, 2019	7.44	8.19	7.44	8.16
2433	NYSE	OMI	Mon, Sep 9, 2019	7.21	7.44	6.92	7.43
2432	NYSE	OMI	Fri, Sep 6, 2019	6.98	7.29	6.85	7.07
2431	NYSE	OMI	Thu, Sep 5, 2019	6.49	7.12	6.46	6.91
2430	NYSE	OMI	Wed, Sep 4, 2019	5.68	6.69	5.68	6.39
2429	NYSE	OMI	Tue, Sep 3, 2019	5.07	5.59	4.89	5.53
2428	NYSE	OMI	Fri, Aug 30, 2019	4.98	5.12	4.92	5.08
2427	NYSE	OMI	Thu, Aug 29, 2019	4.77	4.95	4.76	4.93
2426	NYSE	OMI	Wed, Aug 28, 2019	4.64	4.80	4.54	4.72
2425	NYSE	OMI	Tue, Aug 27, 2019	4.95	4.98	4.50	4.63
2424	NYSE	OMI	Mon, Aug 26, 2019	4.68	4.93	4.60	4.92
2423	NYSE	OMI	Fri, Aug 23, 2019	4.81	4.97	4.54	4.61
2422	NYSE	OMI	Thu, Aug 22, 2019	4.73	4.92	4.70	4.82
2421	NYSE	OMI	Wed, Aug 21, 2019	4.99	5.07	4.61	4.70
2420	NYSE	OMI	Tue, Aug 20, 2019	4.95	5.18	4.91	4.92
2419	NYSE	OMI	Mon, Aug 19, 2019	4.89	5.16	4.89	4.96
2418	NYSE	OMI	Fri, Aug 16, 2019	4.85	4.93	4.73	4.86
2417	NYSE	OMI	Thu, Aug 15, 2019	4.81	4.96	4.64	4.83
2416	NYSE	OMI	Wed, Aug 14, 2019	5.07	5.10	4.61	4.75
2415	NYSE	OMI	Tue, Aug 13, 2019	4.87	5.29	4.72	5.14
2414	NYSE	OMI	Mon, Aug 12, 2019	4.61	4.97	4.56	4.82
2413	NYSE	OMI	Fri, Aug 9, 2019	4.55	4.82	4.44	4.66
2412	NYSE	OMI	Thu, Aug 8, 2019	4.04	4.89	3.89	4.53
2411	NYSE	OMI	Wed, Aug 7, 2019	3.22	4.38	3.21	4.07
2410	NYSE	OMI	Tue, Aug 6, 2019	2.91	3.02	2.81	2.85
2409	NYSE	OMI	Mon, Aug 5, 2019	2.88	2.94	2.75	2.90
2408	NYSE	OMI	Fri, Aug 2, 2019	2.78	2.94	2.77	2.88
2407	NYSE	OMI	Thu, Aug 1, 2019	2.67	2.85	2.67	2.82
2406	NYSE	OMI	Wed, Jul 31, 2019	2.69	2.77	2.64	2.71
2405	NYSE	OMI	Tue, Jul 30, 2019	2.62	2.74	2.54	2.69
2404	NYSE	OMI	Mon, Jul 29, 2019	2.67	2.70	2.60	2.65
2403	NYSE	OMI	Fri, Jul 26, 2019	2.60	2.78	2.53	2.67
2402	NYSE	OMI	Thu, Jul 25, 2019	2.64	2.64	2.48	2.58
2401	NYSE	OMI	Wed, Jul 24, 2019	2.53	2.68	2.51	2.64
2400	NYSE	OMI	Tue, Jul 23, 2019	2.50	2.55	2.43	2.52
2399	NYSE	OMI	Mon, Jul 22, 2019	2.67	2.69	2.44	2.47
2398	NYSE	OMI	Fri, Jul 19, 2019	2.64	2.69	2.58	2.64
2397	NYSE	OMI	Thu, Jul 18, 2019	2.81	2.82	2.57	2.64
2396	NYSE	OMI	Wed, Jul 17, 2019	3.05	3.05	2.82	2.83
2395	NYSE	OMI	Tue, Jul 16, 2019	3.08	3.16	2.91	3.05
2394	NYSE	OMI	Mon, Jul 15, 2019	3.18	3.23	3.08	3.15
2393	NYSE	OMI	Fri, Jul 12, 2019	3.21	3.27	3.12	3.18
2392	NYSE	OMI	Thu, Jul 11, 2019	3.27	3.42	3.14	3.19
2391	NYSE	OMI	Wed, Jul 10, 2019	3.38	3.44	3.24	3.25
2390	NYSE	OMI	Tue, Jul 9, 2019	3.46	3.56	3.32	3.36
2389	NYSE	OMI	Mon, Jul 8, 2019	3.28	3.51	3.28	3.48
2388	NYSE	OMI	Fri, Jul 5, 2019	3.31	3.58	3.22	3.30
2387	NYSE	OMI	Wed, Jul 3, 2019	3.10	3.16	3.06	3.09
2386	NYSE	OMI	Tue, Jul 2, 2019	3.22	3.22	3.07	3.08
2385	NYSE	OMI	Mon, Jul 1, 2019	3.26	3.36	3.16	3.18
2384	NYSE	OMI	Fri, Jun 28, 2019	3.17	3.28	3.15	3.20
2383	NYSE	OMI	Thu, Jun 27, 2019	3.02	3.17	3.01	3.15
2382	NYSE	OMI	Wed, Jun 26, 2019	3.05	3.10	2.97	3.02
2381	NYSE	OMI	Tue, Jun 25, 2019	2.94	3.11	2.88	3.03
2380	NYSE	OMI	Mon, Jun 24, 2019	3.05	3.05	2.86	2.93
2379	NYSE	OMI	Fri, Jun 21, 2019	2.84	3.08	2.74	3.06
2378	NYSE	OMI	Thu, Jun 20, 2019	2.99	3.00	2.84	2.86
2377	NYSE	OMI	Wed, Jun 19, 2019	2.89	2.99	2.86	2.93
2376	NYSE	OMI	Tue, Jun 18, 2019	2.88	2.97	2.82	2.89
2375	NYSE	OMI	Mon, Jun 17, 2019	2.81	2.93	2.71	2.88
2374	NYSE	OMI	Fri, Jun 14, 2019	2.87	2.89	2.68	2.81
2373	NYSE	OMI	Thu, Jun 13, 2019	2.83	2.99	2.79	2.89
2372	NYSE	OMI	Wed, Jun 12, 2019	2.81	2.85	2.70	2.81
2371	NYSE	OMI	Tue, Jun 11, 2019	2.87	2.94	2.79	2.80
2370	NYSE	OMI	Mon, Jun 10, 2019	2.79	2.99	2.79	2.85
2369	NYSE	OMI	Fri, Jun 7, 2019	2.74	2.79	2.62	2.78
2368	NYSE	OMI	Thu, Jun 6, 2019	2.74	2.77	2.62	2.74
2367	NYSE	OMI	Wed, Jun 5, 2019	3.03	3.03	2.75	2.78
2366	NYSE	OMI	Tue, Jun 4, 2019	2.76	3.09	2.75	3.03
2365	NYSE	OMI	Mon, Jun 3, 2019	2.68	2.77	2.61	2.74
2364	NYSE	OMI	Fri, May 31, 2019	2.89	2.91	2.67	2.69
2363	NYSE	OMI	Thu, May 30, 2019	3.11	3.13	2.90	2.92
2362	NYSE	OMI	Wed, May 29, 2019	3.30	3.34	3.02	3.12
2361	NYSE	OMI	Tue, May 28, 2019	3.47	3.47	3.31	3.31
2360	NYSE	OMI	Fri, May 24, 2019	3.46	3.58	3.40	3.48
2359	NYSE	OMI	Thu, May 23, 2019	3.51	3.53	3.42	3.45
2358	NYSE	OMI	Wed, May 22, 2019	3.67	3.67	3.42	3.56
2357	NYSE	OMI	Tue, May 21, 2019	3.57	3.83	3.55	3.68
2356	NYSE	OMI	Mon, May 20, 2019	3.55	3.60	3.26	3.57
2355	NYSE	OMI	Fri, May 17, 2019	3.65	3.78	3.59	3.59
2354	NYSE	OMI	Thu, May 16, 2019	3.77	3.86	3.63	3.68
2353	NYSE	OMI	Wed, May 15, 2019	3.76	3.83	3.74	3.77
2352	NYSE	OMI	Tue, May 14, 2019	3.83	3.84	3.70	3.77
2351	NYSE	OMI	Mon, May 13, 2019	3.94	3.99	3.73	3.83
2350	NYSE	OMI	Fri, May 10, 2019	3.94	4.07	3.89	4.04
2349	NYSE	OMI	Thu, May 9, 2019	4.05	4.07	3.88	3.96
2348	NYSE	OMI	Wed, May 8, 2019	3.56	4.12	3.56	4.04
2347	NYSE	OMI	Tue, May 7, 2019	3.77	3.84	3.53	3.59
2346	NYSE	OMI	Mon, May 6, 2019	3.59	3.82	3.58	3.76
2345	NYSE	OMI	Fri, May 3, 2019	3.58	3.72	3.57	3.63
2344	NYSE	OMI	Thu, May 2, 2019	3.34	3.60	3.34	3.56
2343	NYSE	OMI	Wed, May 1, 2019	3.47	3.47	3.31	3.33
2342	NYSE	OMI	Tue, Apr 30, 2019	3.54	3.59	3.37	3.41
2341	NYSE	OMI	Mon, Apr 29, 2019	3.52	3.62	3.44	3.52
2340	NYSE	OMI	Fri, Apr 26, 2019	3.42	3.55	3.42	3.50
2339	NYSE	OMI	Thu, Apr 25, 2019	3.37	3.48	3.26	3.43
2338	NYSE	OMI	Wed, Apr 24, 2019	3.38	3.40	3.29	3.40
2337	NYSE	OMI	Tue, Apr 23, 2019	3.38	3.50	3.33	3.38
2336	NYSE	OMI	Mon, Apr 22, 2019	3.39	3.46	3.36	3.40
2335	NYSE	OMI	Thu, Apr 18, 2019	3.61	3.62	3.35	3.38
2334	NYSE	OMI	Wed, Apr 17, 2019	3.80	3.81	3.57	3.62
2333	NYSE	OMI	Tue, Apr 16, 2019	3.75	3.85	3.67	3.79
2332	NYSE	OMI	Mon, Apr 15, 2019	3.78	3.83	3.64	3.75
2331	NYSE	OMI	Fri, Apr 12, 2019	3.82	3.96	3.75	3.77
2330	NYSE	OMI	Thu, Apr 11, 2019	3.87	3.87	3.69	3.80
2329	NYSE	OMI	Wed, Apr 10, 2019	4.01	4.08	3.83	3.86
2328	NYSE	OMI	Tue, Apr 9, 2019	3.98	4.09	3.95	4.02
2327	NYSE	OMI	Mon, Apr 8, 2019	3.99	4.05	3.91	4.00
2326	NYSE	OMI	Fri, Apr 5, 2019	4.10	4.19	3.98	3.99
2325	NYSE	OMI	Thu, Apr 4, 2019	4.02	4.17	3.90	4.07
2324	NYSE	OMI	Wed, Apr 3, 2019	4.12	4.24	3.96	4.01
2323	NYSE	OMI	Tue, Apr 2, 2019	4.14	4.29	3.95	4.09
2322	NYSE	OMI	Mon, Apr 1, 2019	4.12	4.30	4.07	4.16
2321	NYSE	OMI	Fri, Mar 29, 2019	4.08	4.32	4.01	4.10
2320	NYSE	OMI	Thu, Mar 28, 2019	4.16	4.20	4.03	4.07
2319	NYSE	OMI	Wed, Mar 27, 2019	4.19	4.29	4.13	4.16
2318	NYSE	OMI	Tue, Mar 26, 2019	4.26	4.35	4.17	4.19
2317	NYSE	OMI	Mon, Mar 25, 2019	4.38	4.41	4.15	4.26
2316	NYSE	OMI	Fri, Mar 22, 2019	4.55	4.62	4.36	4.36
2315	NYSE	OMI	Thu, Mar 21, 2019	4.56	4.71	4.55	4.57
2314	NYSE	OMI	Wed, Mar 20, 2019	4.49	4.59	4.38	4.57
2313	NYSE	OMI	Tue, Mar 19, 2019	4.54	4.60	4.44	4.54
2312	NYSE	OMI	Mon, Mar 18, 2019	4.84	4.84	4.41	4.54
2311	NYSE	OMI	Fri, Mar 15, 2019	4.75	5.02	4.73	4.84
2310	NYSE	OMI	Thu, Mar 14, 2019	4.80	4.94	4.71	4.74
2309	NYSE	OMI	Wed, Mar 13, 2019	4.71	4.92	4.66	4.82
2308	NYSE	OMI	Tue, Mar 12, 2019	4.76	4.91	4.62	4.72
2307	NYSE	OMI	Mon, Mar 11, 2019	4.50	4.81	4.39	4.76
2306	NYSE	OMI	Fri, Mar 8, 2019	4.63	4.67	4.44	4.44
2305	NYSE	OMI	Thu, Mar 7, 2019	4.72	4.83	4.64	4.67
2304	NYSE	OMI	Wed, Mar 6, 2019	5.23	5.32	4.70	4.71
2303	NYSE	OMI	Tue, Mar 5, 2019	5.70	5.70	5.13	5.25
2302	NYSE	OMI	Mon, Mar 4, 2019	6.06	6.08	5.58	5.69
2301	NYSE	OMI	Fri, Mar 1, 2019	6.33	6.34	6.01	6.06
2300	NYSE	OMI	Thu, Feb 28, 2019	6.24	6.33	6.06	6.24
2299	NYSE	OMI	Wed, Feb 27, 2019	6.07	6.27	6.00	6.21
2298	NYSE	OMI	Tue, Feb 26, 2019	6.41	6.50	6.01	6.10
2297	NYSE	OMI	Mon, Feb 25, 2019	6.37	6.74	6.32	6.42
2296	NYSE	OMI	Fri, Feb 22, 2019	6.60	6.60	6.25	6.38
2295	NYSE	OMI	Thu, Feb 21, 2019	6.47	6.70	6.41	6.62
2294	NYSE	OMI	Wed, Feb 20, 2019	6.53	7.15	6.27	6.55
2293	NYSE	OMI	Tue, Feb 19, 2019	7.68	8.08	7.68	7.94
2292	NYSE	OMI	Fri, Feb 15, 2019	7.57	7.82	7.49	7.70
2291	NYSE	OMI	Thu, Feb 14, 2019	7.55	7.63	7.43	7.55
2290	NYSE	OMI	Wed, Feb 13, 2019	7.66	7.76	7.39	7.59
2289	NYSE	OMI	Tue, Feb 12, 2019	7.56	7.82	7.50	7.67
2288	NYSE	OMI	Mon, Feb 11, 2019	7.32	7.51	7.12	7.47
2287	NYSE	OMI	Fri, Feb 8, 2019	7.57	7.57	7.10	7.32
2286	NYSE	OMI	Thu, Feb 7, 2019	7.63	7.76	7.35	7.56
2285	NYSE	OMI	Wed, Feb 6, 2019	7.70	7.88	7.53	7.63
2284	NYSE	OMI	Tue, Feb 5, 2019	7.56	8.22	7.53	7.75
2283	NYSE	OMI	Mon, Feb 4, 2019	7.51	7.55	7.39	7.52
2282	NYSE	OMI	Fri, Feb 1, 2019	7.56	7.70	7.45	7.54
2281	NYSE	OMI	Thu, Jan 31, 2019	7.65	7.88	7.55	7.57
2280	NYSE	OMI	Wed, Jan 30, 2019	7.68	7.76	7.52	7.66
2279	NYSE	OMI	Tue, Jan 29, 2019	7.62	7.69	7.51	7.65
2278	NYSE	OMI	Mon, Jan 28, 2019	7.57	7.69	7.34	7.62
2277	NYSE	OMI	Fri, Jan 25, 2019	7.52	7.66	7.40	7.60
2276	NYSE	OMI	Thu, Jan 24, 2019	7.41	7.54	7.30	7.51
2275	NYSE	OMI	Wed, Jan 23, 2019	7.72	7.84	7.34	7.42
2274	NYSE	OMI	Tue, Jan 22, 2019	7.26	7.97	7.26	7.72
2273	NYSE	OMI	Fri, Jan 18, 2019	7.37	7.84	7.26	7.27
2272	NYSE	OMI	Thu, Jan 17, 2019	7.55	7.61	7.18	7.33
2271	NYSE	OMI	Wed, Jan 16, 2019	7.59	7.77	7.47	7.63
2270	NYSE	OMI	Tue, Jan 15, 2019	7.53	7.55	7.33	7.52
2269	NYSE	OMI	Mon, Jan 14, 2019	7.30	7.63	7.22	7.51
2268	NYSE	OMI	Fri, Jan 11, 2019	7.19	7.44	7.02	7.36
2267	NYSE	OMI	Thu, Jan 10, 2019	7.05	7.54	6.95	7.21
2266	NYSE	OMI	Wed, Jan 9, 2019	6.37	7.23	6.37	7.04
2265	NYSE	OMI	Tue, Jan 8, 2019	6.56	6.67	6.23	6.33
2264	NYSE	OMI	Mon, Jan 7, 2019	6.52	6.74	6.33	6.51
2263	NYSE	OMI	Fri, Jan 4, 2019	6.41	6.64	6.26	6.50
2262	NYSE	OMI	Thu, Jan 3, 2019	6.50	6.61	6.31	6.47
2261	NYSE	OMI	Wed, Jan 2, 2019	6.25	6.65	6.21	6.51
2260	NYSE	OMI	Mon, Dec 31, 2018	6.34	6.39	6.10	6.33
2259	NYSE	OMI	Fri, Dec 28, 2018	6.17	6.39	6.04	6.33
2258	NYSE	OMI	Thu, Dec 27, 2018	6.16	6.23	5.90	6.19
2257	NYSE	OMI	Wed, Dec 26, 2018	6.08	6.29	5.83	6.25
2256	NYSE	OMI	Mon, Dec 24, 2018	6.08	6.29	6.05	6.12
2255	NYSE	OMI	Fri, Dec 21, 2018	6.22	6.22	5.89	6.04
2254	NYSE	OMI	Thu, Dec 20, 2018	6.64	6.91	6.08	6.24
2253	NYSE	OMI	Wed, Dec 19, 2018	6.65	6.85	6.60	6.63
2252	NYSE	OMI	Tue, Dec 18, 2018	6.67	7.05	6.62	6.73
2251	NYSE	OMI	Mon, Dec 17, 2018	6.48	6.76	6.46	6.60
2250	NYSE	OMI	Fri, Dec 14, 2018	6.61	6.81	6.40	6.46
2249	NYSE	OMI	Thu, Dec 13, 2018	6.83	6.94	6.51	6.69
2248	NYSE	OMI	Wed, Dec 12, 2018	7.09	7.16	6.80	6.87
2247	NYSE	OMI	Tue, Dec 11, 2018	7.32	7.50	6.99	7.11
2246	NYSE	OMI	Mon, Dec 10, 2018	6.95	7.34	6.77	7.29
2245	NYSE	OMI	Fri, Dec 7, 2018	6.94	7.03	6.86	6.96
2244	NYSE	OMI	Thu, Dec 6, 2018	7.07	7.08	6.75	6.94
2243	NYSE	OMI	Tue, Dec 4, 2018	7.34	7.42	7.08	7.11
2242	NYSE	OMI	Mon, Dec 3, 2018	7.65	7.79	7.17	7.31
2241	NYSE	OMI	Fri, Nov 30, 2018	7.60	7.69	7.47	7.63
2240	NYSE	OMI	Thu, Nov 29, 2018	7.70	7.87	7.54	7.61
2239	NYSE	OMI	Wed, Nov 28, 2018	7.84	7.90	7.55	7.73
2238	NYSE	OMI	Tue, Nov 27, 2018	7.75	8.03	7.17	7.84
2237	NYSE	OMI	Mon, Nov 26, 2018	8.51	8.67	7.30	7.79
2236	NYSE	OMI	Fri, Nov 23, 2018	8.45	8.64	8.35	8.47
2235	NYSE	OMI	Wed, Nov 21, 2018	8.45	8.75	8.36	8.44
2234	NYSE	OMI	Tue, Nov 20, 2018	8.69	8.87	8.29	8.43
2233	NYSE	OMI	Mon, Nov 19, 2018	8.60	8.94	8.53	8.77
2232	NYSE	OMI	Fri, Nov 16, 2018	8.82	8.92	8.45	8.59
2231	NYSE	OMI	Thu, Nov 15, 2018	8.76	9.03	8.52	8.86
2230	NYSE	OMI	Wed, Nov 14, 2018	8.99	9.05	8.61	8.83
2229	NYSE	OMI	Tue, Nov 13, 2018	9.30	9.33	8.94	8.96
2228	NYSE	OMI	Mon, Nov 12, 2018	9.08	9.39	8.96	9.23
2227	NYSE	OMI	Fri, Nov 9, 2018	9.30	9.50	8.92	9.10
2226	NYSE	OMI	Thu, Nov 8, 2018	8.93	9.43	8.91	9.32
2225	NYSE	OMI	Wed, Nov 7, 2018	9.35	9.50	8.89	9.10
2224	NYSE	OMI	Tue, Nov 6, 2018	9.21	9.51	9.10	9.28
2223	NYSE	OMI	Mon, Nov 5, 2018	9.40	9.46	8.65	9.39
2222	NYSE	OMI	Fri, Nov 2, 2018	8.76	9.52	8.76	9.41
2221	NYSE	OMI	Thu, Nov 1, 2018	8.01	9.15	7.91	8.86
2220	NYSE	OMI	Wed, Oct 31, 2018	10.74	10.75	7.86	7.90
2219	NYSE	OMI	Tue, Oct 30, 2018	13.75	14.25	13.53	14.20
2218	NYSE	OMI	Mon, Oct 29, 2018	13.70	14.13	13.54	13.71
2217	NYSE	OMI	Fri, Oct 26, 2018	14.17	14.23	13.35	13.52
2216	NYSE	OMI	Thu, Oct 25, 2018	14.21	14.46	13.90	14.29
2215	NYSE	OMI	Wed, Oct 24, 2018	14.86	15.01	14.15	14.17
2214	NYSE	OMI	Tue, Oct 23, 2018	14.50	15.00	14.23	14.86
2213	NYSE	OMI	Mon, Oct 22, 2018	14.99	15.13	14.60	14.66
2212	NYSE	OMI	Fri, Oct 19, 2018	15.05	15.37	14.83	14.99
2211	NYSE	OMI	Thu, Oct 18, 2018	15.82	15.91	14.97	15.08
2210	NYSE	OMI	Wed, Oct 17, 2018	15.65	15.84	15.22	15.81
2209	NYSE	OMI	Tue, Oct 16, 2018	15.51	15.67	15.06	15.64
2208	NYSE	OMI	Mon, Oct 15, 2018	15.16	15.66	15.15	15.40
2207	NYSE	OMI	Fri, Oct 12, 2018	15.53	15.53	14.88	15.12
2206	NYSE	OMI	Thu, Oct 11, 2018	16.40	16.53	15.32	15.35
2205	NYSE	OMI	Wed, Oct 10, 2018	16.40	16.75	16.26	16.43
2204	NYSE	OMI	Tue, Oct 9, 2018	16.85	16.93	16.32	16.40
2203	NYSE	OMI	Mon, Oct 8, 2018	16.50	17.09	16.30	16.84
2202	NYSE	OMI	Fri, Oct 5, 2018	16.30	16.69	16.26	16.55
2201	NYSE	OMI	Thu, Oct 4, 2018	16.41	16.48	16.21	16.28
2200	NYSE	OMI	Wed, Oct 3, 2018	16.25	16.47	16.20	16.44
2199	NYSE	OMI	Tue, Oct 2, 2018	16.26	16.47	16.00	16.17
2198	NYSE	OMI	Mon, Oct 1, 2018	16.57	16.60	16.10	16.26
2197	NYSE	OMI	Fri, Sep 28, 2018	16.68	16.83	16.49	16.52
2196	NYSE	OMI	Thu, Sep 27, 2018	16.55	16.81	16.43	16.62
2195	NYSE	OMI	Wed, Sep 26, 2018	16.55	16.80	16.40	16.53
2194	NYSE	OMI	Tue, Sep 25, 2018	16.90	17.01	16.49	16.54
2193	NYSE	OMI	Mon, Sep 24, 2018	17.16	17.16	16.67	16.82
2192	NYSE	OMI	Fri, Sep 21, 2018	17.20	17.36	17.08	17.16
2191	NYSE	OMI	Thu, Sep 20, 2018	17.24	17.37	17.10	17.25
2190	NYSE	OMI	Wed, Sep 19, 2018	17.04	17.30	17.04	17.15
2189	NYSE	OMI	Tue, Sep 18, 2018	17.06	17.28	16.90	17.07
2188	NYSE	OMI	Mon, Sep 17, 2018	16.37	17.17	16.37	17.06
2187	NYSE	OMI	Fri, Sep 14, 2018	17.80	17.82	16.17	16.31
2186	NYSE	OMI	Thu, Sep 13, 2018	18.27	18.40	17.89	17.75
2185	NYSE	OMI	Wed, Sep 12, 2018	17.80	18.28	17.73	18.19
2184	NYSE	OMI	Tue, Sep 11, 2018	17.82	17.85	17.35	17.78
2183	NYSE	OMI	Mon, Sep 10, 2018	18.05	18.33	17.69	17.85
2182	NYSE	OMI	Fri, Sep 7, 2018	17.61	18.14	17.49	18.03
2181	NYSE	OMI	Thu, Sep 6, 2018	17.59	17.79	17.22	17.60
2180	NYSE	OMI	Wed, Sep 5, 2018	17.20	17.80	17.14	17.60
2179	NYSE	OMI	Tue, Sep 4, 2018	16.96	17.30	16.81	17.17
2178	NYSE	OMI	Fri, Aug 31, 2018	17.03	17.03	16.63	16.98
2177	NYSE	OMI	Thu, Aug 30, 2018	16.85	17.13	16.71	17.04
2176	NYSE	OMI	Wed, Aug 29, 2018	16.87	16.98	16.70	16.96
2175	NYSE	OMI	Tue, Aug 28, 2018	16.84	17.11	16.75	16.92
2174	NYSE	OMI	Mon, Aug 27, 2018	16.72	17.21	16.67	16.79
2173	NYSE	OMI	Fri, Aug 24, 2018	16.70	16.72	16.49	16.66
2172	NYSE	OMI	Thu, Aug 23, 2018	16.57	16.69	16.48	16.61
2171	NYSE	OMI	Wed, Aug 22, 2018	16.56	16.70	16.38	16.58
2170	NYSE	OMI	Tue, Aug 21, 2018	16.27	16.68	16.13	16.58
2169	NYSE	OMI	Mon, Aug 20, 2018	15.91	16.38	15.91	16.29
2168	NYSE	OMI	Fri, Aug 17, 2018	15.48	16.02	15.48	15.89
2167	NYSE	OMI	Thu, Aug 16, 2018	15.25	15.66	15.14	15.51
2166	NYSE	OMI	Wed, Aug 15, 2018	15.17	15.25	14.57	15.18
2165	NYSE	OMI	Tue, Aug 14, 2018	14.94	15.36	14.94	15.19
2164	NYSE	OMI	Mon, Aug 13, 2018	14.19	15.00	14.12	14.93
2163	NYSE	OMI	Fri, Aug 10, 2018	14.93	14.98	14.07	14.11
2162	NYSE	OMI	Thu, Aug 9, 2018	14.62	15.34	14.15	14.98
2161	NYSE	OMI	Wed, Aug 8, 2018	15.51	15.51	14.50	14.61
2160	NYSE	OMI	Tue, Aug 7, 2018	16.07	16.10	15.40	15.41
2159	NYSE	OMI	Mon, Aug 6, 2018	18.32	19.16	18.25	18.67
2158	NYSE	OMI	Fri, Aug 3, 2018	18.33	18.60	18.15	18.28
2157	NYSE	OMI	Thu, Aug 2, 2018	18.77	18.77	17.57	18.23
2156	NYSE	OMI	Wed, Aug 1, 2018	18.76	18.91	18.42	18.80
2155	NYSE	OMI	Tue, Jul 31, 2018	18.46	18.95	18.25	18.87
2154	NYSE	OMI	Mon, Jul 30, 2018	17.62	18.76	17.62	18.45
2153	NYSE	OMI	Fri, Jul 27, 2018	17.50	17.63	17.29	17.60
2152	NYSE	OMI	Thu, Jul 26, 2018	17.64	17.95	17.43	17.49
2151	NYSE	OMI	Wed, Jul 25, 2018	17.93	17.93	17.20	17.60
2150	NYSE	OMI	Tue, Jul 24, 2018	17.69	17.96	17.60	17.93
2149	NYSE	OMI	Mon, Jul 23, 2018	17.48	17.68	17.36	17.60
2148	NYSE	OMI	Fri, Jul 20, 2018	17.47	17.64	17.26	17.45
2147	NYSE	OMI	Thu, Jul 19, 2018	17.23	17.65	16.87	17.48
2146	NYSE	OMI	Wed, Jul 18, 2018	17.38	17.44	17.09	17.25
2145	NYSE	OMI	Tue, Jul 17, 2018	17.36	17.62	17.32	17.38
2144	NYSE	OMI	Mon, Jul 16, 2018	17.45	17.51	17.22	17.37
2143	NYSE	OMI	Fri, Jul 13, 2018	17.27	17.55	17.26	17.32
2142	NYSE	OMI	Thu, Jul 12, 2018	17.36	17.43	17.15	17.26
2141	NYSE	OMI	Wed, Jul 11, 2018	17.32	17.37	17.13	17.24
2140	NYSE	OMI	Tue, Jul 10, 2018	17.35	17.47	17.22	17.44
2139	NYSE	OMI	Mon, Jul 9, 2018	17.17	17.57	17.05	17.27
2138	NYSE	OMI	Fri, Jul 6, 2018	16.87	17.20	16.80	17.08
2137	NYSE	OMI	Thu, Jul 5, 2018	16.83	16.97	16.71	16.80
2136	NYSE	OMI	Tue, Jul 3, 2018	16.56	16.97	16.54	16.78
2135	NYSE	OMI	Mon, Jul 2, 2018	16.65	16.69	16.30	16.63
2134	NYSE	OMI	Fri, Jun 29, 2018	17.30	17.30	16.71	16.71
2133	NYSE	OMI	Thu, Jun 28, 2018	17.23	17.30	16.70	17.18
2132	NYSE	OMI	Wed, Jun 27, 2018	17.59	17.81	17.33	17.34
2131	NYSE	OMI	Tue, Jun 26, 2018	17.55	17.81	17.37	17.63
2130	NYSE	OMI	Mon, Jun 25, 2018	17.76	18.07	17.42	17.52
2129	NYSE	OMI	Fri, Jun 22, 2018	16.99	17.87	16.95	17.80
2128	NYSE	OMI	Thu, Jun 21, 2018	17.17	17.37	16.77	16.89
2127	NYSE	OMI	Wed, Jun 20, 2018	16.93	17.38	16.76	17.13
2126	NYSE	OMI	Tue, Jun 19, 2018	16.70	17.01	16.51	16.87
2125	NYSE	OMI	Mon, Jun 18, 2018	16.45	16.77	16.45	16.76
2124	NYSE	OMI	Fri, Jun 15, 2018	16.29	16.59	16.21	16.55
2123	NYSE	OMI	Thu, Jun 14, 2018	16.16	16.37	16.04	16.29
2122	NYSE	OMI	Wed, Jun 13, 2018	16.52	16.74	16.30	16.15
2121	NYSE	OMI	Tue, Jun 12, 2018	16.52	16.53	16.31	16.44
2120	NYSE	OMI	Mon, Jun 11, 2018	16.30	16.78	16.30	16.49
2119	NYSE	OMI	Fri, Jun 8, 2018	16.04	16.39	15.84	16.31
2118	NYSE	OMI	Thu, Jun 7, 2018	16.16	16.30	15.98	16.06
2117	NYSE	OMI	Wed, Jun 6, 2018	16.10	16.31	15.85	16.16
2116	NYSE	OMI	Tue, Jun 5, 2018	16.03	16.31	15.75	16.09
2115	NYSE	OMI	Mon, Jun 4, 2018	16.44	16.44	15.53	16.12
2114	NYSE	OMI	Fri, Jun 1, 2018	16.39	16.59	16.31	16.44
2113	NYSE	OMI	Thu, May 31, 2018	16.41	16.44	16.18	16.30
2112	NYSE	OMI	Wed, May 30, 2018	16.18	16.39	16.10	16.36
2111	NYSE	OMI	Tue, May 29, 2018	16.27	16.37	15.93	16.13
2110	NYSE	OMI	Fri, May 25, 2018	16.39	16.78	16.29	16.36
2109	NYSE	OMI	Thu, May 24, 2018	16.46	16.46	15.85	16.36
2108	NYSE	OMI	Wed, May 23, 2018	16.56	16.60	16.27	16.46
2107	NYSE	OMI	Tue, May 22, 2018	16.69	16.74	16.46	16.57
2106	NYSE	OMI	Mon, May 21, 2018	16.82	16.96	16.66	16.72
2105	NYSE	OMI	Fri, May 18, 2018	16.97	17.05	16.66	16.79
2104	NYSE	OMI	Thu, May 17, 2018	16.67	17.04	16.57	16.90
2103	NYSE	OMI	Wed, May 16, 2018	16.42	16.82	16.42	16.60
2102	NYSE	OMI	Tue, May 15, 2018	16.23	16.69	16.16	16.50
2101	NYSE	OMI	Mon, May 14, 2018	16.20	16.36	15.98	16.23
2100	NYSE	OMI	Fri, May 11, 2018	15.59	16.38	15.56	16.11
2099	NYSE	OMI	Thu, May 10, 2018	15.00	16.11	15.00	15.64
2098	NYSE	OMI	Wed, May 9, 2018	15.09	15.12	14.79	15.08
2097	NYSE	OMI	Tue, May 8, 2018	15.45	15.51	14.76	15.03
2096	NYSE	OMI	Mon, May 7, 2018	15.73	15.74	15.40	15.44
2095	NYSE	OMI	Fri, May 4, 2018	15.36	15.79	15.32	15.65
2094	NYSE	OMI	Thu, May 3, 2018	16.59	16.59	15.25	15.38
2093	NYSE	OMI	Wed, May 2, 2018	16.02	16.88	16.02	16.68
2092	NYSE	OMI	Tue, May 1, 2018	16.20	16.33	15.96	16.16
2091	NYSE	OMI	Mon, Apr 30, 2018	16.13	16.40	16.00	16.25
2090	NYSE	OMI	Fri, Apr 27, 2018	15.54	16.15	15.49	16.09
2089	NYSE	OMI	Thu, Apr 26, 2018	15.42	15.57	15.12	15.56
2088	NYSE	OMI	Wed, Apr 25, 2018	14.93	15.49	14.93	15.30
2087	NYSE	OMI	Tue, Apr 24, 2018	15.15	15.15	14.94	15.02
2086	NYSE	OMI	Mon, Apr 23, 2018	15.18	15.27	14.96	15.00
2085	NYSE	OMI	Fri, Apr 20, 2018	15.47	15.64	14.97	15.11
2084	NYSE	OMI	Thu, Apr 19, 2018	16.23	16.32	15.45	15.45
2083	NYSE	OMI	Wed, Apr 18, 2018	16.23	16.43	16.15	16.29
2082	NYSE	OMI	Tue, Apr 17, 2018	15.98	16.30	15.90	16.22
2081	NYSE	OMI	Mon, Apr 16, 2018	15.69	16.73	15.40	15.90
2080	NYSE	OMI	Fri, Apr 13, 2018	16.06	16.11	15.61	15.76
2079	NYSE	OMI	Thu, Apr 12, 2018	16.09	16.19	15.89	15.96
2078	NYSE	OMI	Wed, Apr 11, 2018	15.78	16.16	15.74	16.04
2077	NYSE	OMI	Tue, Apr 10, 2018	15.80	16.19	15.77	15.86
2076	NYSE	OMI	Mon, Apr 9, 2018	15.94	15.99	15.68	15.73
2075	NYSE	OMI	Fri, Apr 6, 2018	15.74	15.98	15.67	15.84
2074	NYSE	OMI	Thu, Apr 5, 2018	15.80	15.99	15.54	15.85
2073	NYSE	OMI	Wed, Apr 4, 2018	15.11	15.90	14.86	15.73
2072	NYSE	OMI	Tue, Apr 3, 2018	15.17	15.49	14.92	15.34
2071	NYSE	OMI	Mon, Apr 2, 2018	15.54	15.75	15.01	15.09
2070	NYSE	OMI	Thu, Mar 29, 2018	15.65	15.69	15.45	15.55
2069	NYSE	OMI	Wed, Mar 28, 2018	15.23	15.61	15.15	15.53
2068	NYSE	OMI	Tue, Mar 27, 2018	15.09	15.41	14.83	15.13
2067	NYSE	OMI	Mon, Mar 26, 2018	15.27	15.30	14.57	15.07
2066	NYSE	OMI	Fri, Mar 23, 2018	15.47	15.57	15.05	15.09
2065	NYSE	OMI	Thu, Mar 22, 2018	15.52	16.10	15.39	15.42
2064	NYSE	OMI	Wed, Mar 21, 2018	15.42	15.83	15.37	15.60
2063	NYSE	OMI	Tue, Mar 20, 2018	15.89	15.93	15.27	15.42
2062	NYSE	OMI	Mon, Mar 19, 2018	16.17	16.21	15.51	15.84
2061	NYSE	OMI	Fri, Mar 16, 2018	16.54	16.70	16.17	16.33
2060	NYSE	OMI	Thu, Mar 15, 2018	16.71	16.83	16.35	16.57
2059	NYSE	OMI	Wed, Mar 14, 2018	16.88	17.04	16.43	16.70
2058	NYSE	OMI	Tue, Mar 13, 2018	17.43	17.54	17.12	16.90
2057	NYSE	OMI	Mon, Mar 12, 2018	17.00	17.52	16.95	17.35
2056	NYSE	OMI	Fri, Mar 9, 2018	16.93	17.10	16.77	17.03
2055	NYSE	OMI	Thu, Mar 8, 2018	17.08	17.30	16.65	16.81
2054	NYSE	OMI	Wed, Mar 7, 2018	16.94	17.42	16.91	17.11
2053	NYSE	OMI	Tue, Mar 6, 2018	16.95	17.09	16.59	17.04
2052	NYSE	OMI	Mon, Mar 5, 2018	16.58	16.90	16.47	16.80
2051	NYSE	OMI	Fri, Mar 2, 2018	16.02	16.67	16.01	16.58
2050	NYSE	OMI	Thu, Mar 1, 2018	16.37	16.47	15.92	16.11
2049	NYSE	OMI	Wed, Feb 28, 2018	16.68	16.77	16.28	16.41
2048	NYSE	OMI	Tue, Feb 27, 2018	16.68	17.05	16.56	16.63
2047	NYSE	OMI	Mon, Feb 26, 2018	16.13	16.62	15.78	16.46
2046	NYSE	OMI	Fri, Feb 23, 2018	15.96	16.19	15.71	16.14
2045	NYSE	OMI	Thu, Feb 22, 2018	15.97	16.35	15.71	15.83
2044	NYSE	OMI	Wed, Feb 21, 2018	15.47	16.05	15.34	15.90
2043	NYSE	OMI	Tue, Feb 20, 2018	16.05	16.38	15.02	15.40
2042	NYSE	OMI	Fri, Feb 16, 2018	15.52	16.46	15.52	16.08
2041	NYSE	OMI	Thu, Feb 15, 2018	15.37	15.69	15.30	15.60
2040	NYSE	OMI	Wed, Feb 14, 2018	15.25	16.46	15.05	15.33
2039	NYSE	OMI	Tue, Feb 13, 2018	15.42	15.51	14.26	14.94
2038	NYSE	OMI	Mon, Feb 12, 2018	15.63	15.98	15.42	15.70
2037	NYSE	OMI	Fri, Feb 9, 2018	16.02	16.10	15.01	15.57
2036	NYSE	OMI	Thu, Feb 8, 2018	16.36	16.74	15.88	15.90
2035	NYSE	OMI	Wed, Feb 7, 2018	16.29	16.87	16.05	16.37
2034	NYSE	OMI	Tue, Feb 6, 2018	16.08	16.51	15.47	16.40
2033	NYSE	OMI	Mon, Feb 5, 2018	17.59	17.68	16.32	16.33
2032	NYSE	OMI	Fri, Feb 2, 2018	17.79	17.79	17.18	17.68
2031	NYSE	OMI	Thu, Feb 1, 2018	19.29	19.30	17.18	17.78
2030	NYSE	OMI	Wed, Jan 31, 2018	22.37	22.48	20.79	21.06
2029	NYSE	OMI	Tue, Jan 30, 2018	22.40	22.61	21.68	22.32
2028	NYSE	OMI	Mon, Jan 29, 2018	22.05	22.91	22.05	22.68
2027	NYSE	OMI	Fri, Jan 26, 2018	21.92	22.38	21.51	22.00
2026	NYSE	OMI	Thu, Jan 25, 2018	21.79	22.00	21.52	21.76
2025	NYSE	OMI	Wed, Jan 24, 2018	21.70	21.96	21.54	21.74
2024	NYSE	OMI	Tue, Jan 23, 2018	22.52	22.60	21.35	21.58
2023	NYSE	OMI	Mon, Jan 22, 2018	21.45	22.63	21.40	22.62
2022	NYSE	OMI	Fri, Jan 19, 2018	21.13	21.52	20.45	21.46
2021	NYSE	OMI	Thu, Jan 18, 2018	21.70	21.96	21.02	21.19
2020	NYSE	OMI	Wed, Jan 17, 2018	21.75	21.98	21.16	21.75
2019	NYSE	OMI	Tue, Jan 16, 2018	20.82	21.81	20.78	21.66
2018	NYSE	OMI	Fri, Jan 12, 2018	20.87	21.00	20.60	20.66
2017	NYSE	OMI	Thu, Jan 11, 2018	20.36	20.89	20.34	20.81
2016	NYSE	OMI	Wed, Jan 10, 2018	19.95	20.40	19.81	20.28
2015	NYSE	OMI	Tue, Jan 9, 2018	19.74	20.08	19.61	19.94
2014	NYSE	OMI	Mon, Jan 8, 2018	19.87	20.00	18.81	19.82
2013	NYSE	OMI	Fri, Jan 5, 2018	19.27	19.97	19.20	19.87
2012	NYSE	OMI	Thu, Jan 4, 2018	19.25	19.53	19.03	19.22
2011	NYSE	OMI	Wed, Jan 3, 2018	19.32	19.48	19.06	19.15
2010	NYSE	OMI	Tue, Jan 2, 2018	18.98	19.63	18.93	19.37
2009	NYSE	OMI	Fri, Dec 29, 2017	18.96	19.52	18.87	18.88
2008	NYSE	OMI	Thu, Dec 28, 2017	18.80	18.92	18.45	18.89
2007	NYSE	OMI	Wed, Dec 27, 2017	18.86	19.01	18.68	18.80
2006	NYSE	OMI	Tue, Dec 26, 2017	18.97	19.30	18.80	18.86
2005	NYSE	OMI	Fri, Dec 22, 2017	19.43	19.43	18.70	18.92
2004	NYSE	OMI	Thu, Dec 21, 2017	19.47	19.73	19.31	19.37
2003	NYSE	OMI	Wed, Dec 20, 2017	19.35	19.54	19.28	19.45
2002	NYSE	OMI	Tue, Dec 19, 2017	18.14	19.53	18.13	19.40
2001	NYSE	OMI	Mon, Dec 18, 2017	19.08	19.23	18.24	18.75
2000	NYSE	OMI	Fri, Dec 15, 2017	18.63	19.08	18.63	19.05
1999	NYSE	OMI	Thu, Dec 14, 2017	19.09	19.37	18.64	18.67
1998	NYSE	OMI	Wed, Dec 13, 2017	19.37	19.60	19.26	19.11
1997	NYSE	OMI	Tue, Dec 12, 2017	19.43	19.66	18.95	19.34
1996	NYSE	OMI	Mon, Dec 11, 2017	18.80	19.50	18.75	19.35
1995	NYSE	OMI	Fri, Dec 8, 2017	18.84	19.03	18.37	18.73
1994	NYSE	OMI	Thu, Dec 7, 2017	18.89	19.37	18.80	18.86
1993	NYSE	OMI	Wed, Dec 6, 2017	19.14	19.34	18.78	18.86
1992	NYSE	OMI	Tue, Dec 5, 2017	19.46	19.73	18.37	19.16
1991	NYSE	OMI	Mon, Dec 4, 2017	18.90	19.81	18.90	19.42
1990	NYSE	OMI	Fri, Dec 1, 2017	19.12	19.38	18.54	18.75
1989	NYSE	OMI	Thu, Nov 30, 2017	19.12	19.50	18.63	19.14
1988	NYSE	OMI	Wed, Nov 29, 2017	18.65	19.21	18.65	18.98
1987	NYSE	OMI	Tue, Nov 28, 2017	18.45	18.69	18.25	18.63
1986	NYSE	OMI	Mon, Nov 27, 2017	18.44	18.74	18.17	18.39
1985	NYSE	OMI	Fri, Nov 24, 2017	19.10	19.18	18.27	18.37
1984	NYSE	OMI	Wed, Nov 22, 2017	18.51	19.35	18.45	19.00
1983	NYSE	OMI	Tue, Nov 21, 2017	18.22	18.55	17.98	18.40
1982	NYSE	OMI	Mon, Nov 20, 2017	18.75	18.75	17.75	18.10
1981	NYSE	OMI	Fri, Nov 17, 2017	18.85	19.26	18.59	19.14
1980	NYSE	OMI	Thu, Nov 16, 2017	18.89	19.19	18.75	18.91
1979	NYSE	OMI	Wed, Nov 15, 2017	18.32	18.93	18.18	18.76
1978	NYSE	OMI	Tue, Nov 14, 2017	18.69	18.74	18.11	18.39
1977	NYSE	OMI	Mon, Nov 13, 2017	18.29	18.82	18.29	18.69
1976	NYSE	OMI	Fri, Nov 10, 2017	18.60	18.91	18.07	18.29
1975	NYSE	OMI	Thu, Nov 9, 2017	18.85	19.04	18.53	18.66
1974	NYSE	OMI	Wed, Nov 8, 2017	19.02	19.08	18.59	18.87
1973	NYSE	OMI	Tue, Nov 7, 2017	19.37	19.48	18.81	19.07
1972	NYSE	OMI	Mon, Nov 6, 2017	19.61	19.64	19.11	19.35
1971	NYSE	OMI	Fri, Nov 3, 2017	18.68	20.29	18.68	19.54
1970	NYSE	OMI	Thu, Nov 2, 2017	21.01	21.01	18.64	18.67
1969	NYSE	OMI	Wed, Nov 1, 2017	24.43	24.57	20.03	20.96
1968	NYSE	OMI	Tue, Oct 31, 2017	24.56	25.65	24.24	24.57
1967	NYSE	OMI	Mon, Oct 30, 2017	26.08	26.42	24.34	24.49
1966	NYSE	OMI	Fri, Oct 27, 2017	27.83	27.83	25.91	26.05
1965	NYSE	OMI	Thu, Oct 26, 2017	28.76	29.03	27.50	27.66
1964	NYSE	OMI	Wed, Oct 25, 2017	29.06	29.06	28.45	28.60
1963	NYSE	OMI	Tue, Oct 24, 2017	28.73	29.29	28.65	29.02
1962	NYSE	OMI	Mon, Oct 23, 2017	29.30	29.36	28.53	28.59
1961	NYSE	OMI	Fri, Oct 20, 2017	28.81	29.29	28.70	29.26
1960	NYSE	OMI	Thu, Oct 19, 2017	28.48	28.74	28.39	28.60
1959	NYSE	OMI	Wed, Oct 18, 2017	28.34	28.75	28.34	28.48
1958	NYSE	OMI	Tue, Oct 17, 2017	27.89	28.37	27.89	28.31
1957	NYSE	OMI	Mon, Oct 16, 2017	28.15	28.44	27.71	27.86
1956	NYSE	OMI	Fri, Oct 13, 2017	28.27	28.46	27.87	27.98
1955	NYSE	OMI	Thu, Oct 12, 2017	28.10	28.44	27.91	28.39
1954	NYSE	OMI	Wed, Oct 11, 2017	28.12	28.34	28.02	28.09
1953	NYSE	OMI	Tue, Oct 10, 2017	28.30	28.55	28.03	28.18
1952	NYSE	OMI	Mon, Oct 9, 2017	29.36	29.57	28.25	28.30
1951	NYSE	OMI	Fri, Oct 6, 2017	29.47	29.50	29.27	29.36
1950	NYSE	OMI	Thu, Oct 5, 2017	29.33	29.58	29.24	29.48
1949	NYSE	OMI	Wed, Oct 4, 2017	29.60	29.76	29.16	29.23
1948	NYSE	OMI	Tue, Oct 3, 2017	29.70	29.70	29.29	29.61
1947	NYSE	OMI	Mon, Oct 2, 2017	29.35	29.65	29.16	29.64
1946	NYSE	OMI	Fri, Sep 29, 2017	29.56	29.69	29.11	29.20
1945	NYSE	OMI	Thu, Sep 28, 2017	29.74	29.83	29.35	29.59
1944	NYSE	OMI	Wed, Sep 27, 2017	28.64	29.85	28.46	29.76
1943	NYSE	OMI	Tue, Sep 26, 2017	28.58	28.75	28.45	28.47
1942	NYSE	OMI	Mon, Sep 25, 2017	28.48	28.69	28.33	28.59
1941	NYSE	OMI	Fri, Sep 22, 2017	28.39	28.85	28.30	28.50
1940	NYSE	OMI	Thu, Sep 21, 2017	28.84	28.89	28.30	28.32
1939	NYSE	OMI	Wed, Sep 20, 2017	28.57	29.07	28.47	28.84
1938	NYSE	OMI	Tue, Sep 19, 2017	28.40	28.61	28.30	28.51
1937	NYSE	OMI	Mon, Sep 18, 2017	28.62	28.80	28.31	28.40
1936	NYSE	OMI	Fri, Sep 15, 2017	28.59	28.88	28.37	28.60
1935	NYSE	OMI	Thu, Sep 14, 2017	28.24	28.53	27.95	28.52
1934	NYSE	OMI	Wed, Sep 13, 2017	28.83	28.90	28.38	28.22
1933	NYSE	OMI	Tue, Sep 12, 2017	28.80	29.01	28.62	28.84
1932	NYSE	OMI	Mon, Sep 11, 2017	28.45	28.95	28.34	28.77
1931	NYSE	OMI	Fri, Sep 8, 2017	28.24	28.53	28.15	28.24
1930	NYSE	OMI	Thu, Sep 7, 2017	28.48	28.77	28.10	28.33
1929	NYSE	OMI	Wed, Sep 6, 2017	28.17	28.58	28.08	28.48
1928	NYSE	OMI	Tue, Sep 5, 2017	28.33	28.56	28.06	28.10
1927	NYSE	OMI	Fri, Sep 1, 2017	28.61	28.71	28.08	28.33
1926	NYSE	OMI	Thu, Aug 31, 2017	27.89	28.43	27.85	27.94
1925	NYSE	OMI	Wed, Aug 30, 2017	27.56	27.86	27.42	27.74
1924	NYSE	OMI	Tue, Aug 29, 2017	27.30	27.77	27.20	27.58
1923	NYSE	OMI	Mon, Aug 28, 2017	27.47	27.61	26.99	27.38
1922	NYSE	OMI	Fri, Aug 25, 2017	27.15	27.49	27.12	27.41
1921	NYSE	OMI	Thu, Aug 24, 2017	27.13	27.27	26.97	27.07
1920	NYSE	OMI	Wed, Aug 23, 2017	27.30	27.30	26.91	27.09
1919	NYSE	OMI	Tue, Aug 22, 2017	27.50	27.66	27.31	27.33
1918	NYSE	OMI	Mon, Aug 21, 2017	27.60	27.88	27.30	27.45
1917	NYSE	OMI	Fri, Aug 18, 2017	27.40	27.89	27.23	27.60
1916	NYSE	OMI	Thu, Aug 17, 2017	28.14	28.36	27.51	27.51
1915	NYSE	OMI	Wed, Aug 16, 2017	28.03	28.37	28.03	28.13
1914	NYSE	OMI	Tue, Aug 15, 2017	28.20	28.28	27.89	28.00
1913	NYSE	OMI	Mon, Aug 14, 2017	28.39	28.67	28.06	28.10
1912	NYSE	OMI	Fri, Aug 11, 2017	28.00	28.46	27.98	28.25
1911	NYSE	OMI	Thu, Aug 10, 2017	28.50	28.53	28.10	28.15
1910	NYSE	OMI	Wed, Aug 9, 2017	29.00	29.08	28.47	28.53
1909	NYSE	OMI	Tue, Aug 8, 2017	28.70	29.27	28.52	29.10
1908	NYSE	OMI	Mon, Aug 7, 2017	28.30	28.65	28.13	28.64
1907	NYSE	OMI	Fri, Aug 4, 2017	28.97	29.12	28.31	28.39
1906	NYSE	OMI	Thu, Aug 3, 2017	30.25	30.37	28.88	29.00
1905	NYSE	OMI	Wed, Aug 2, 2017	32.34	32.34	30.27	30.32
1904	NYSE	OMI	Tue, Aug 1, 2017	32.31	32.34	31.88	32.11
1903	NYSE	OMI	Mon, Jul 31, 2017	32.29	32.36	32.14	32.23
1902	NYSE	OMI	Fri, Jul 28, 2017	32.29	32.35	32.13	32.25
1901	NYSE	OMI	Thu, Jul 27, 2017	32.34	32.35	31.90	32.21
1900	NYSE	OMI	Wed, Jul 26, 2017	32.51	32.51	32.11	32.21
1899	NYSE	OMI	Tue, Jul 25, 2017	31.92	32.51	31.80	32.51
1898	NYSE	OMI	Mon, Jul 24, 2017	31.86	32.04	31.76	31.88
1897	NYSE	OMI	Fri, Jul 21, 2017	32.25	32.25	31.74	31.85
1896	NYSE	OMI	Thu, Jul 20, 2017	31.95	32.17	31.91	32.01
1895	NYSE	OMI	Wed, Jul 19, 2017	31.75	32.01	31.70	31.99
1894	NYSE	OMI	Tue, Jul 18, 2017	31.80	31.80	31.55	31.66
1893	NYSE	OMI	Mon, Jul 17, 2017	31.92	31.96	31.63	31.80
1892	NYSE	OMI	Fri, Jul 14, 2017	31.52	32.07	31.39	31.88
1891	NYSE	OMI	Thu, Jul 13, 2017	31.69	31.69	31.36	31.48
1890	NYSE	OMI	Wed, Jul 12, 2017	31.80	32.00	31.72	31.72
1889	NYSE	OMI	Tue, Jul 11, 2017	31.83	31.85	31.57	31.79
1888	NYSE	OMI	Mon, Jul 10, 2017	31.74	32.01	31.70	31.75
1887	NYSE	OMI	Fri, Jul 7, 2017	31.78	31.97	31.50	31.83
1886	NYSE	OMI	Thu, Jul 6, 2017	31.75	31.95	31.61	31.65
1885	NYSE	OMI	Wed, Jul 5, 2017	32.16	32.21	31.60	31.92
1884	NYSE	OMI	Mon, Jul 3, 2017	32.23	32.40	32.02	32.16
1883	NYSE	OMI	Fri, Jun 30, 2017	32.22	32.34	31.97	32.19
1882	NYSE	OMI	Thu, Jun 29, 2017	32.34	32.44	31.86	32.08
1881	NYSE	OMI	Wed, Jun 28, 2017	32.43	32.62	32.33	32.33
1880	NYSE	OMI	Tue, Jun 27, 2017	32.40	32.66	32.23	32.25
1879	NYSE	OMI	Mon, Jun 26, 2017	31.80	32.49	31.73	32.35
1878	NYSE	OMI	Fri, Jun 23, 2017	32.17	32.32	31.67	31.78
1877	NYSE	OMI	Thu, Jun 22, 2017	31.91	32.47	31.91	32.17
1876	NYSE	OMI	Wed, Jun 21, 2017	31.69	31.88	31.60	31.78
1875	NYSE	OMI	Tue, Jun 20, 2017	31.77	31.77	31.46	31.49
1874	NYSE	OMI	Mon, Jun 19, 2017	31.60	31.68	31.35	31.68
1873	NYSE	OMI	Fri, Jun 16, 2017	31.78	31.84	31.32	31.54
1872	NYSE	OMI	Thu, Jun 15, 2017	31.91	31.95	31.69	31.93
1871	NYSE	OMI	Wed, Jun 14, 2017	31.93	32.18	31.69	31.99
1870	NYSE	OMI	Tue, Jun 13, 2017	32.37	32.37	31.90	32.09
1869	NYSE	OMI	Mon, Jun 12, 2017	32.25	32.61	32.16	32.23
1868	NYSE	OMI	Fri, Jun 9, 2017	31.87	32.55	31.77	32.25
1867	NYSE	OMI	Thu, Jun 8, 2017	31.64	31.94	31.56	31.82
1866	NYSE	OMI	Wed, Jun 7, 2017	31.85	31.89	31.48	31.61
1865	NYSE	OMI	Tue, Jun 6, 2017	32.15	32.22	31.61	31.76
1864	NYSE	OMI	Mon, Jun 5, 2017	32.25	32.39	32.04	32.31
1863	NYSE	OMI	Fri, Jun 2, 2017	32.50	32.76	32.28	32.29
1862	NYSE	OMI	Thu, Jun 1, 2017	31.97	32.47	31.92	32.47
1861	NYSE	OMI	Wed, May 31, 2017	31.93	31.98	31.45	31.88
1860	NYSE	OMI	Tue, May 30, 2017	31.83	31.92	31.58	31.84
1859	NYSE	OMI	Fri, May 26, 2017	32.15	32.19	31.76	31.91
1858	NYSE	OMI	Thu, May 25, 2017	32.03	32.39	31.97	32.17
1857	NYSE	OMI	Wed, May 24, 2017	32.22	32.28	31.90	31.94
1856	NYSE	OMI	Tue, May 23, 2017	32.11	32.40	31.99	32.24
1855	NYSE	OMI	Mon, May 22, 2017	32.15	32.39	31.94	32.01
1854	NYSE	OMI	Fri, May 19, 2017	32.23	32.39	32.14	32.18
1853	NYSE	OMI	Thu, May 18, 2017	32.14	32.47	32.05	32.20
1852	NYSE	OMI	Wed, May 17, 2017	32.04	32.36	31.93	32.10
1851	NYSE	OMI	Tue, May 16, 2017	32.56	32.59	32.14	32.32
1850	NYSE	OMI	Mon, May 15, 2017	32.29	32.60	32.27	32.58
1849	NYSE	OMI	Fri, May 12, 2017	32.45	32.45	32.16	32.25
1848	NYSE	OMI	Thu, May 11, 2017	32.51	32.57	32.00	32.52
1847	NYSE	OMI	Wed, May 10, 2017	31.95	32.81	31.86	32.57
1846	NYSE	OMI	Tue, May 9, 2017	32.21	32.30	31.85	31.99
1845	NYSE	OMI	Mon, May 8, 2017	32.76	32.76	31.92	32.07
1844	NYSE	OMI	Fri, May 5, 2017	33.08	33.19	32.49	32.79
1843	NYSE	OMI	Thu, May 4, 2017	32.88	33.31	32.81	33.07
1842	NYSE	OMI	Wed, May 3, 2017	33.71	34.00	32.13	32.97
1841	NYSE	OMI	Tue, May 2, 2017	34.70	34.97	34.61	34.73
1840	NYSE	OMI	Mon, May 1, 2017	34.80	34.80	34.25	34.65
1839	NYSE	OMI	Fri, Apr 28, 2017	34.80	34.80	34.58	34.65
1838	NYSE	OMI	Thu, Apr 27, 2017	34.65	34.83	34.52	34.80
1837	NYSE	OMI	Wed, Apr 26, 2017	34.26	34.65	34.20	34.60
1836	NYSE	OMI	Tue, Apr 25, 2017	34.13	34.29	33.90	34.18
1835	NYSE	OMI	Mon, Apr 24, 2017	34.22	34.27	34.00	34.05
1834	NYSE	OMI	Fri, Apr 21, 2017	33.89	34.00	33.71	33.92
1833	NYSE	OMI	Thu, Apr 20, 2017	33.50	33.97	33.31	33.91
1832	NYSE	OMI	Wed, Apr 19, 2017	33.49	33.49	33.13	33.41
1831	NYSE	OMI	Tue, Apr 18, 2017	33.68	33.70	33.23	33.30
1830	NYSE	OMI	Mon, Apr 17, 2017	33.74	33.98	33.63	33.97
1829	NYSE	OMI	Thu, Apr 13, 2017	34.15	34.21	33.67	33.71
1828	NYSE	OMI	Wed, Apr 12, 2017	34.64	34.64	34.08	34.20
1827	NYSE	OMI	Tue, Apr 11, 2017	34.62	34.77	34.49	34.67
1826	NYSE	OMI	Mon, Apr 10, 2017	33.42	34.60	33.34	34.35
1825	NYSE	OMI	Fri, Apr 7, 2017	34.11	34.23	33.85	34.19
1824	NYSE	OMI	Thu, Apr 6, 2017	33.71	34.11	33.64	34.10
1823	NYSE	OMI	Wed, Apr 5, 2017	34.23	34.29	33.68	33.69
1822	NYSE	OMI	Tue, Apr 4, 2017	34.36	34.37	33.94	34.08
1821	NYSE	OMI	Mon, Apr 3, 2017	34.66	34.78	34.21	34.33
1820	NYSE	OMI	Fri, Mar 31, 2017	34.26	34.78	34.24	34.60
1819	NYSE	OMI	Thu, Mar 30, 2017	34.34	34.42	34.21	34.30
1818	NYSE	OMI	Wed, Mar 29, 2017	34.36	34.51	34.26	34.26
1817	NYSE	OMI	Tue, Mar 28, 2017	34.52	34.64	34.11	34.38
1816	NYSE	OMI	Mon, Mar 27, 2017	33.89	34.58	33.85	34.53
1815	NYSE	OMI	Fri, Mar 24, 2017	33.94	34.20	33.86	34.09
1814	NYSE	OMI	Thu, Mar 23, 2017	33.91	34.08	33.85	33.94
1813	NYSE	OMI	Wed, Mar 22, 2017	34.64	34.97	33.84	33.90
1812	NYSE	OMI	Tue, Mar 21, 2017	35.04	35.21	34.63	34.68
1811	NYSE	OMI	Mon, Mar 20, 2017	34.83	35.36	34.76	35.05
1810	NYSE	OMI	Fri, Mar 17, 2017	34.98	35.10	34.69	34.84
1809	NYSE	OMI	Thu, Mar 16, 2017	36.15	36.50	35.01	35.03
1808	NYSE	OMI	Wed, Mar 15, 2017	35.57	35.92	35.35	35.83
1807	NYSE	OMI	Tue, Mar 14, 2017	35.60	35.82	35.34	35.56
1806	NYSE	OMI	Mon, Mar 13, 2017	35.33	35.81	35.33	35.80
1805	NYSE	OMI	Fri, Mar 10, 2017	35.68	35.97	35.41	35.60
1804	NYSE	OMI	Thu, Mar 9, 2017	35.75	35.82	35.50	35.58
1803	NYSE	OMI	Wed, Mar 8, 2017	35.58	36.08	35.58	35.72
1802	NYSE	OMI	Tue, Mar 7, 2017	35.60	35.73	35.42	35.54
1801	NYSE	OMI	Mon, Mar 6, 2017	36.55	36.55	35.77	35.77
1800	NYSE	OMI	Fri, Mar 3, 2017	36.70	36.73	36.47	36.67
1799	NYSE	OMI	Thu, Mar 2, 2017	36.42	36.68	36.10	36.60
1798	NYSE	OMI	Wed, Mar 1, 2017	36.44	36.60	35.93	36.48
1797	NYSE	OMI	Tue, Feb 28, 2017	36.00	36.22	35.57	36.08
1796	NYSE	OMI	Mon, Feb 27, 2017	36.27	36.39	35.98	36.17
1795	NYSE	OMI	Fri, Feb 24, 2017	36.00	36.29	35.85	36.27
1794	NYSE	OMI	Thu, Feb 23, 2017	36.04	36.27	35.88	36.04
1793	NYSE	OMI	Wed, Feb 22, 2017	35.96	36.25	35.92	35.94
1792	NYSE	OMI	Tue, Feb 21, 2017	34.99	36.03	34.85	35.96
1791	NYSE	OMI	Fri, Feb 17, 2017	34.53	34.93	34.42	34.90
1790	NYSE	OMI	Thu, Feb 16, 2017	34.75	34.99	34.46	34.54
1789	NYSE	OMI	Wed, Feb 15, 2017	34.49	35.26	33.84	34.92
1788	NYSE	OMI	Tue, Feb 14, 2017	35.83	36.12	35.61	36.07
1787	NYSE	OMI	Mon, Feb 13, 2017	36.06	36.19	35.82	35.85
1786	NYSE	OMI	Fri, Feb 10, 2017	35.92	36.32	35.64	35.95
1785	NYSE	OMI	Thu, Feb 9, 2017	35.69	35.98	35.61	35.91
1784	NYSE	OMI	Wed, Feb 8, 2017	35.66	35.75	35.34	35.65
1783	NYSE	OMI	Tue, Feb 7, 2017	35.97	36.00	35.52	35.65
1782	NYSE	OMI	Mon, Feb 6, 2017	35.92	36.19	35.70	35.88
1781	NYSE	OMI	Fri, Feb 3, 2017	36.07	36.11	35.81	36.00
1780	NYSE	OMI	Thu, Feb 2, 2017	35.80	35.87	35.57	35.76
1779	NYSE	OMI	Wed, Feb 1, 2017	35.89	36.19	35.64	35.78
1778	NYSE	OMI	Tue, Jan 31, 2017	35.52	36.02	35.52	35.88
1777	NYSE	OMI	Mon, Jan 30, 2017	35.57	35.82	35.29	35.51
1776	NYSE	OMI	Fri, Jan 27, 2017	36.09	36.42	35.79	35.80
1775	NYSE	OMI	Thu, Jan 26, 2017	36.59	36.69	35.99	36.05
1774	NYSE	OMI	Wed, Jan 25, 2017	36.51	36.85	36.34	36.66
1773	NYSE	OMI	Tue, Jan 24, 2017	36.17	36.70	36.07	36.43
1772	NYSE	OMI	Mon, Jan 23, 2017	35.97	36.17	35.53	36.12
1771	NYSE	OMI	Fri, Jan 20, 2017	36.19	36.52	35.89	36.00
1770	NYSE	OMI	Thu, Jan 19, 2017	36.82	37.00	36.19	36.22
1769	NYSE	OMI	Wed, Jan 18, 2017	36.87	36.99	36.53	36.81
1768	NYSE	OMI	Tue, Jan 17, 2017	36.90	37.01	36.52	36.71
1767	NYSE	OMI	Fri, Jan 13, 2017	36.30	37.02	36.28	36.95
1766	NYSE	OMI	Thu, Jan 12, 2017	36.11	36.31	35.89	36.14
1765	NYSE	OMI	Wed, Jan 11, 2017	36.34	36.43	35.86	36.12
1764	NYSE	OMI	Tue, Jan 10, 2017	36.12	36.53	35.91	36.44
1763	NYSE	OMI	Mon, Jan 9, 2017	36.28	36.48	36.03	36.04
1762	NYSE	OMI	Fri, Jan 6, 2017	36.48	36.69	36.31	36.34
1761	NYSE	OMI	Thu, Jan 5, 2017	36.92	36.92	36.43	36.48
1760	NYSE	OMI	Wed, Jan 4, 2017	36.36	36.95	36.31	36.88
1759	NYSE	OMI	Tue, Jan 3, 2017	35.48	36.44	35.27	36.30
1758	NYSE	OMI	Fri, Dec 30, 2016	35.79	35.83	35.20	35.29
1757	NYSE	OMI	Thu, Dec 29, 2016	35.33	35.80	35.33	35.59
1756	NYSE	OMI	Wed, Dec 28, 2016	35.74	35.82	35.12	35.31
1755	NYSE	OMI	Tue, Dec 27, 2016	35.42	35.99	35.37	35.77
1754	NYSE	OMI	Fri, Dec 23, 2016	35.28	35.64	35.20	35.35
1753	NYSE	OMI	Thu, Dec 22, 2016	35.21	35.42	34.72	35.25
1752	NYSE	OMI	Wed, Dec 21, 2016	35.16	35.28	34.91	35.13
1751	NYSE	OMI	Tue, Dec 20, 2016	35.09	35.34	34.85	35.07
1750	NYSE	OMI	Mon, Dec 19, 2016	34.82	35.29	34.72	35.02
1749	NYSE	OMI	Fri, Dec 16, 2016	35.04	35.42	34.84	35.11
1748	NYSE	OMI	Thu, Dec 15, 2016	34.78	35.12	34.36	34.95
1747	NYSE	OMI	Wed, Dec 14, 2016	35.48	35.75	34.62	34.84
1746	NYSE	OMI	Tue, Dec 13, 2016	35.26	35.57	35.01	35.50
1745	NYSE	OMI	Mon, Dec 12, 2016	35.33	35.60	35.03	35.01
1744	NYSE	OMI	Fri, Dec 9, 2016	35.21	35.39	34.94	35.31
1743	NYSE	OMI	Thu, Dec 8, 2016	34.35	35.01	34.14	34.88
1742	NYSE	OMI	Wed, Dec 7, 2016	34.21	34.39	33.87	34.21
1741	NYSE	OMI	Tue, Dec 6, 2016	34.27	34.40	34.01	34.25
1740	NYSE	OMI	Mon, Dec 5, 2016	34.08	34.31	33.93	34.17
1739	NYSE	OMI	Fri, Dec 2, 2016	34.30	34.49	33.87	33.89
1738	NYSE	OMI	Thu, Dec 1, 2016	33.90	34.29	33.78	34.20
1737	NYSE	OMI	Wed, Nov 30, 2016	34.26	34.52	33.90	33.91
1736	NYSE	OMI	Tue, Nov 29, 2016	34.32	34.66	34.16	34.29
1735	NYSE	OMI	Mon, Nov 28, 2016	34.28	34.49	34.00	34.18
1734	NYSE	OMI	Fri, Nov 25, 2016	34.29	34.56	34.26	34.38
1733	NYSE	OMI	Wed, Nov 23, 2016	33.85	34.27	33.63	34.25
1732	NYSE	OMI	Tue, Nov 22, 2016	33.60	34.01	33.09	33.99
1731	NYSE	OMI	Mon, Nov 21, 2016	33.90	33.99	33.52	33.59
1730	NYSE	OMI	Fri, Nov 18, 2016	34.15	34.15	33.58	33.78
1729	NYSE	OMI	Thu, Nov 17, 2016	33.46	34.18	33.46	34.15
1728	NYSE	OMI	Wed, Nov 16, 2016	33.18	33.56	33.16	33.46
1727	NYSE	OMI	Tue, Nov 15, 2016	32.76	33.41	32.58	33.22
1726	NYSE	OMI	Mon, Nov 14, 2016	32.79	33.06	32.71	32.76
1725	NYSE	OMI	Fri, Nov 11, 2016	32.33	32.79	32.30	32.72
1724	NYSE	OMI	Thu, Nov 10, 2016	32.30	32.97	32.24	32.29
1723	NYSE	OMI	Wed, Nov 9, 2016	31.69	31.98	30.43	31.95
1722	NYSE	OMI	Tue, Nov 8, 2016	31.91	32.34	31.80	32.03
1721	NYSE	OMI	Mon, Nov 7, 2016	32.44	32.76	31.75	31.94
1720	NYSE	OMI	Fri, Nov 4, 2016	32.17	33.00	32.17	32.63
1719	NYSE	OMI	Thu, Nov 3, 2016	32.74	32.95	32.01	32.06
1718	NYSE	OMI	Wed, Nov 2, 2016	32.31	34.13	31.96	32.79
1717	NYSE	OMI	Tue, Nov 1, 2016	32.59	32.59	31.92	32.17
1716	NYSE	OMI	Mon, Oct 31, 2016	32.48	32.64	32.11	32.45
1715	NYSE	OMI	Fri, Oct 28, 2016	32.09	32.62	31.90	32.37
1714	NYSE	OMI	Thu, Oct 27, 2016	32.80	32.80	32.09	32.29
1713	NYSE	OMI	Wed, Oct 26, 2016	32.93	33.04	32.53	32.69
1712	NYSE	OMI	Tue, Oct 25, 2016	33.17	33.21	32.89	32.99
1711	NYSE	OMI	Mon, Oct 24, 2016	33.45	33.61	33.15	33.16
1710	NYSE	OMI	Fri, Oct 21, 2016	33.07	33.23	32.85	33.08
1709	NYSE	OMI	Thu, Oct 20, 2016	33.23	33.45	33.00	33.30
1708	NYSE	OMI	Wed, Oct 19, 2016	33.36	33.45	33.03	33.21
1707	NYSE	OMI	Tue, Oct 18, 2016	33.15	33.43	33.02	33.29
1706	NYSE	OMI	Mon, Oct 17, 2016	32.97	33.01	32.77	32.85
1705	NYSE	OMI	Fri, Oct 14, 2016	33.26	33.28	32.96	32.97
1704	NYSE	OMI	Thu, Oct 13, 2016	33.34	33.49	33.02	33.08
1703	NYSE	OMI	Wed, Oct 12, 2016	33.56	33.71	33.37	33.50
1702	NYSE	OMI	Tue, Oct 11, 2016	34.13	34.13	33.24	33.43
1701	NYSE	OMI	Mon, Oct 10, 2016	34.00	34.52	33.89	34.18
1700	NYSE	OMI	Fri, Oct 7, 2016	33.81	33.94	33.65	33.83
1699	NYSE	OMI	Thu, Oct 6, 2016	33.23	33.82	32.67	33.81
1698	NYSE	OMI	Wed, Oct 5, 2016	33.96	34.20	33.56	33.68
1697	NYSE	OMI	Tue, Oct 4, 2016	34.32	34.33	33.56	33.82
1696	NYSE	OMI	Mon, Oct 3, 2016	34.50	34.58	34.09	34.19
1695	NYSE	OMI	Fri, Sep 30, 2016	34.40	34.83	34.40	34.73
1694	NYSE	OMI	Thu, Sep 29, 2016	34.82	34.95	34.26	34.35
1693	NYSE	OMI	Wed, Sep 28, 2016	35.01	35.11	34.70	34.89
1692	NYSE	OMI	Tue, Sep 27, 2016	34.71	34.98	34.62	34.94
1691	NYSE	OMI	Mon, Sep 26, 2016	34.25	34.78	34.20	34.61
1690	NYSE	OMI	Fri, Sep 23, 2016	34.46	34.69	34.32	34.41
1689	NYSE	OMI	Thu, Sep 22, 2016	34.20	34.66	34.20	34.60
1688	NYSE	OMI	Wed, Sep 21, 2016	33.60	33.97	33.44	33.91
1687	NYSE	OMI	Tue, Sep 20, 2016	33.95	34.04	33.64	33.64
1686	NYSE	OMI	Mon, Sep 19, 2016	33.71	34.13	33.60	33.72
1685	NYSE	OMI	Fri, Sep 16, 2016	33.84	33.92	33.63	33.71
1684	NYSE	OMI	Thu, Sep 15, 2016	33.24	33.91	33.22	33.84
1683	NYSE	OMI	Wed, Sep 14, 2016	33.62	33.62	33.25	33.29
1682	NYSE	OMI	Tue, Sep 13, 2016	33.43	33.66	33.21	33.57
1681	NYSE	OMI	Mon, Sep 12, 2016	33.18	33.82	33.16	33.53
1680	NYSE	OMI	Fri, Sep 9, 2016	34.00	34.08	33.32	33.32
1679	NYSE	OMI	Thu, Sep 8, 2016	34.67	34.70	34.14	34.18
1678	NYSE	OMI	Wed, Sep 7, 2016	34.57	34.81	34.45	34.74
1677	NYSE	OMI	Tue, Sep 6, 2016	34.90	34.99	34.43	34.52
1676	NYSE	OMI	Fri, Sep 2, 2016	34.70	34.81	34.55	34.72
1675	NYSE	OMI	Thu, Sep 1, 2016	34.34	34.57	34.21	34.56
1674	NYSE	OMI	Wed, Aug 31, 2016	34.31	34.51	34.17	34.37
1673	NYSE	OMI	Tue, Aug 30, 2016	33.90	34.45	33.90	34.41
1672	NYSE	OMI	Mon, Aug 29, 2016	33.67	34.02	33.63	33.93
1671	NYSE	OMI	Fri, Aug 26, 2016	33.50	33.62	33.24	33.57
1670	NYSE	OMI	Thu, Aug 25, 2016	33.58	33.75	33.45	33.47
1669	NYSE	OMI	Wed, Aug 24, 2016	33.90	33.92	33.59	33.64
1668	NYSE	OMI	Tue, Aug 23, 2016	34.00	34.05	33.81	33.86
1667	NYSE	OMI	Mon, Aug 22, 2016	33.75	34.11	33.74	33.89
1666	NYSE	OMI	Fri, Aug 19, 2016	33.87	33.98	33.56	33.71
1665	NYSE	OMI	Thu, Aug 18, 2016	33.86	34.02	33.75	33.87
1664	NYSE	OMI	Wed, Aug 17, 2016	33.88	34.01	33.37	33.95
1663	NYSE	OMI	Tue, Aug 16, 2016	33.85	34.01	33.66	33.74
1662	NYSE	OMI	Mon, Aug 15, 2016	34.23	34.49	34.00	34.00
1661	NYSE	OMI	Fri, Aug 12, 2016	34.81	34.84	34.18	34.20
1660	NYSE	OMI	Thu, Aug 11, 2016	34.76	34.83	34.51	34.78
1659	NYSE	OMI	Wed, Aug 10, 2016	34.57	34.63	34.37	34.56
1658	NYSE	OMI	Tue, Aug 9, 2016	35.02	35.12	34.46	34.50
1657	NYSE	OMI	Mon, Aug 8, 2016	35.31	35.42	34.95	35.02
1656	NYSE	OMI	Fri, Aug 5, 2016	35.36	35.51	35.18	35.37
1655	NYSE	OMI	Thu, Aug 4, 2016	35.27	35.41	35.04	35.22
1654	NYSE	OMI	Wed, Aug 3, 2016	35.29	35.50	34.65	35.35
1653	NYSE	OMI	Tue, Aug 2, 2016	35.30	35.41	35.02	35.28
1652	NYSE	OMI	Mon, Aug 1, 2016	35.70	35.84	35.35	35.39
1651	NYSE	OMI	Fri, Jul 29, 2016	35.61	35.88	35.55	35.71
1650	NYSE	OMI	Thu, Jul 28, 2016	35.65	35.85	35.62	35.71
1649	NYSE	OMI	Wed, Jul 27, 2016	35.97	35.97	35.65	35.78
1648	NYSE	OMI	Tue, Jul 26, 2016	35.79	35.97	35.64	35.88
1647	NYSE	OMI	Mon, Jul 25, 2016	35.57	35.91	35.55	35.73
1646	NYSE	OMI	Fri, Jul 22, 2016	35.81	35.93	35.51	35.64
1645	NYSE	OMI	Thu, Jul 21, 2016	36.20	36.24	35.69	35.76
1644	NYSE	OMI	Wed, Jul 20, 2016	36.30	36.38	35.93	36.00
1643	NYSE	OMI	Tue, Jul 19, 2016	35.99	36.30	35.84	36.03
1642	NYSE	OMI	Mon, Jul 18, 2016	35.99	36.31	35.88	36.04
1641	NYSE	OMI	Fri, Jul 15, 2016	36.15	36.20	35.66	35.86
1640	NYSE	OMI	Thu, Jul 14, 2016	37.70	37.70	35.91	35.95
1639	NYSE	OMI	Wed, Jul 13, 2016	38.16	38.22	37.75	37.80
1638	NYSE	OMI	Tue, Jul 12, 2016	38.09	38.28	37.80	37.99
1637	NYSE	OMI	Mon, Jul 11, 2016	37.98	38.19	37.83	38.01
1636	NYSE	OMI	Fri, Jul 8, 2016	37.86	38.13	37.77	37.96
1635	NYSE	OMI	Thu, Jul 7, 2016	37.65	38.02	37.58	37.61
1634	NYSE	OMI	Wed, Jul 6, 2016	37.29	37.80	37.29	37.67
1633	NYSE	OMI	Tue, Jul 5, 2016	37.65	37.70	37.38	37.47
1632	NYSE	OMI	Fri, Jul 1, 2016	37.31	37.77	37.17	37.74
1631	NYSE	OMI	Thu, Jun 30, 2016	36.81	37.40	36.69	37.38
1630	NYSE	OMI	Wed, Jun 29, 2016	36.53	36.94	36.47	36.73
1629	NYSE	OMI	Tue, Jun 28, 2016	36.41	36.63	36.19	36.42
1628	NYSE	OMI	Mon, Jun 27, 2016	36.87	36.99	36.15	36.25
1627	NYSE	OMI	Fri, Jun 24, 2016	36.72	37.60	36.71	37.06
1626	NYSE	OMI	Thu, Jun 23, 2016	37.51	37.89	37.46	37.89
1625	NYSE	OMI	Wed, Jun 22, 2016	37.00	37.40	36.93	37.19
1624	NYSE	OMI	Tue, Jun 21, 2016	36.82	37.00	36.74	36.88
1623	NYSE	OMI	Mon, Jun 20, 2016	36.74	37.07	36.50	36.76
1622	NYSE	OMI	Fri, Jun 17, 2016	36.77	37.05	36.05	36.46
1621	NYSE	OMI	Thu, Jun 16, 2016	36.21	36.74	35.97	36.69
1620	NYSE	OMI	Wed, Jun 15, 2016	37.30	37.34	36.29	36.38
1619	NYSE	OMI	Tue, Jun 14, 2016	37.13	37.33	36.99	37.17
1618	NYSE	OMI	Mon, Jun 13, 2016	37.60	37.71	37.15	37.17
1617	NYSE	OMI	Fri, Jun 10, 2016	38.04	38.32	37.79	37.59
1616	NYSE	OMI	Thu, Jun 9, 2016	38.03	38.47	37.95	38.37
1615	NYSE	OMI	Wed, Jun 8, 2016	37.76	38.17	37.54	38.04
1614	NYSE	OMI	Tue, Jun 7, 2016	37.64	37.96	37.60	37.73
1613	NYSE	OMI	Mon, Jun 6, 2016	37.56	37.81	37.48	37.70
1612	NYSE	OMI	Fri, Jun 3, 2016	37.65	37.65	37.36	37.58
1611	NYSE	OMI	Thu, Jun 2, 2016	37.18	37.62	37.18	37.61
1610	NYSE	OMI	Wed, Jun 1, 2016	37.09	37.39	36.93	37.23
1609	NYSE	OMI	Tue, May 31, 2016	37.22	37.36	36.91	37.29
1608	NYSE	OMI	Fri, May 27, 2016	36.65	37.28	36.48	37.11
1607	NYSE	OMI	Thu, May 26, 2016	36.70	36.98	36.53	36.60
1606	NYSE	OMI	Wed, May 25, 2016	37.17	37.44	36.73	36.74
1605	NYSE	OMI	Tue, May 24, 2016	36.56	37.26	36.49	37.19
1604	NYSE	OMI	Mon, May 23, 2016	36.94	37.06	36.33	36.48
1603	NYSE	OMI	Fri, May 20, 2016	36.56	37.02	36.48	36.86
1602	NYSE	OMI	Thu, May 19, 2016	36.02	36.54	35.95	36.42
1601	NYSE	OMI	Wed, May 18, 2016	36.19	36.43	35.85	36.24
1600	NYSE	OMI	Tue, May 17, 2016	36.94	37.17	36.13	36.28
1599	NYSE	OMI	Mon, May 16, 2016	36.56	37.18	36.46	36.99
1598	NYSE	OMI	Fri, May 13, 2016	36.91	37.17	36.41	36.49
1597	NYSE	OMI	Thu, May 12, 2016	36.05	37.16	36.02	36.94
1596	NYSE	OMI	Wed, May 11, 2016	36.11	36.58	36.00	36.07
1595	NYSE	OMI	Tue, May 10, 2016	35.99	36.42	35.74	36.06
1594	NYSE	OMI	Mon, May 9, 2016	35.49	36.08	35.36	35.74
1593	NYSE	OMI	Fri, May 6, 2016	35.05	35.74	34.96	35.41
1592	NYSE	OMI	Thu, May 5, 2016	35.03	35.44	34.75	35.26
1591	NYSE	OMI	Wed, May 4, 2016	35.37	35.89	34.53	35.21
1590	NYSE	OMI	Tue, May 3, 2016	35.84	36.07	35.55	35.78
1589	NYSE	OMI	Mon, May 2, 2016	36.38	36.73	35.51	36.00
1588	NYSE	OMI	Fri, Apr 29, 2016	36.39	36.48	36.04	36.39
1587	NYSE	OMI	Thu, Apr 28, 2016	36.65	37.00	36.27	36.56
1586	NYSE	OMI	Wed, Apr 27, 2016	37.32	37.46	36.71	36.84
1585	NYSE	OMI	Tue, Apr 26, 2016	37.05	37.47	37.03	37.24
1584	NYSE	OMI	Mon, Apr 25, 2016	36.81	37.10	36.74	37.08
1583	NYSE	OMI	Fri, Apr 22, 2016	36.49	36.97	36.28	36.97
1582	NYSE	OMI	Thu, Apr 21, 2016	37.04	37.31	36.20	36.48
1581	NYSE	OMI	Wed, Apr 20, 2016	38.34	38.47	36.43	37.50
1580	NYSE	OMI	Tue, Apr 19, 2016	41.38	41.48	41.10	41.20
1579	NYSE	OMI	Mon, Apr 18, 2016	40.80	41.30	40.80	41.19
1578	NYSE	OMI	Fri, Apr 15, 2016	40.42	40.94	40.42	40.89
1577	NYSE	OMI	Thu, Apr 14, 2016	40.80	40.87	40.44	40.53
1576	NYSE	OMI	Wed, Apr 13, 2016	40.18	40.95	40.02	40.82
1575	NYSE	OMI	Tue, Apr 12, 2016	39.78	40.23	39.74	39.90
1574	NYSE	OMI	Mon, Apr 11, 2016	40.28	40.41	39.76	39.79
1573	NYSE	OMI	Fri, Apr 8, 2016	40.60	40.67	40.19	40.33
1572	NYSE	OMI	Thu, Apr 7, 2016	40.76	40.95	40.01	40.38
1571	NYSE	OMI	Wed, Apr 6, 2016	40.55	41.14	40.55	41.09
1570	NYSE	OMI	Tue, Apr 5, 2016	40.78	40.78	40.78	40.52
1569	NYSE	OMI	Mon, Apr 4, 2016	41.04	41.04	40.70	40.78
1568	NYSE	OMI	Fri, Apr 1, 2016	40.34	41.10	40.20	41.09
1567	NYSE	OMI	Thu, Mar 31, 2016	40.25	40.69	39.98	40.42
1566	NYSE	OMI	Wed, Mar 30, 2016	40.56	40.67	40.10	40.35
1565	NYSE	OMI	Tue, Mar 29, 2016	39.31	40.52	38.96	40.51
1564	NYSE	OMI	Mon, Mar 28, 2016	39.55	39.65	38.92	39.25
1563	NYSE	OMI	Thu, Mar 24, 2016	39.61	39.61	39.61	39.40
1562	NYSE	OMI	Wed, Mar 23, 2016	39.64	39.90	39.50	39.61
1561	NYSE	OMI	Tue, Mar 22, 2016	39.44	39.88	39.33	39.59
1560	NYSE	OMI	Mon, Mar 21, 2016	39.53	39.64	39.25	39.54
1559	NYSE	OMI	Fri, Mar 18, 2016	39.28	39.82	39.27	39.55
1558	NYSE	OMI	Thu, Mar 17, 2016	39.71	39.71	39.06	39.39
1557	NYSE	OMI	Wed, Mar 16, 2016	39.53	40.08	39.25	39.83
1556	NYSE	OMI	Tue, Mar 15, 2016	40.16	40.16	40.16	39.93
1555	NYSE	OMI	Mon, Mar 14, 2016	40.12	40.36	39.40	40.16
1554	NYSE	OMI	Fri, Mar 11, 2016	39.30	39.30	39.30	40.33
1553	NYSE	OMI	Thu, Mar 10, 2016	39.98	40.14	39.06	39.30
1552	NYSE	OMI	Wed, Mar 9, 2016	39.80	39.80	39.80	39.82
1551	NYSE	OMI	Tue, Mar 8, 2016	39.81	40.20	39.68	39.80
1550	NYSE	OMI	Mon, Mar 7, 2016	39.71	40.15	39.40	39.98
1549	NYSE	OMI	Fri, Mar 4, 2016	39.73	39.73	39.73	39.92
1548	NYSE	OMI	Thu, Mar 3, 2016	39.44	39.44	39.44	39.73
1547	NYSE	OMI	Wed, Mar 2, 2016	39.37	39.63	39.21	39.44
1546	NYSE	OMI	Tue, Mar 1, 2016	39.41	39.41	39.41	39.53
1545	NYSE	OMI	Mon, Feb 29, 2016	39.41	40.06	39.33	39.41
1544	NYSE	OMI	Fri, Feb 26, 2016	39.71	39.92	39.24	39.41
1543	NYSE	OMI	Thu, Feb 25, 2016	38.97	39.73	38.97	39.51
1542	NYSE	OMI	Wed, Feb 24, 2016	38.43	38.97	38.26	38.93
1541	NYSE	OMI	Tue, Feb 23, 2016	39.38	39.40	38.62	38.82
1540	NYSE	OMI	Mon, Feb 22, 2016	39.23	39.90	38.78	39.56
1539	NYSE	OMI	Fri, Feb 19, 2016	39.04	39.12	38.74	38.86
1538	NYSE	OMI	Thu, Feb 18, 2016	39.01	39.47	38.90	39.04
1537	NYSE	OMI	Wed, Feb 17, 2016	38.70	39.22	38.46	39.04
1536	NYSE	OMI	Tue, Feb 16, 2016	38.29	38.62	38.04	38.54
1535	NYSE	OMI	Fri, Feb 12, 2016	37.70	38.20	37.38	38.04
1534	NYSE	OMI	Thu, Feb 11, 2016	37.41	38.09	37.19	37.61
1533	NYSE	OMI	Wed, Feb 10, 2016	37.19	38.50	37.05	37.90
1532	NYSE	OMI	Tue, Feb 9, 2016	35.42	39.00	35.42	36.99
1531	NYSE	OMI	Mon, Feb 8, 2016	33.92	34.64	33.68	34.43
1530	NYSE	OMI	Fri, Feb 5, 2016	34.26	34.45	33.89	34.27
1529	NYSE	OMI	Thu, Feb 4, 2016	34.43	34.79	33.99	34.38
1528	NYSE	OMI	Wed, Feb 3, 2016	34.78	34.85	34.00	34.59
1527	NYSE	OMI	Tue, Feb 2, 2016	34.49	34.74	34.41	34.51
1526	NYSE	OMI	Mon, Feb 1, 2016	34.47	35.06	34.26	34.85
1525	NYSE	OMI	Fri, Jan 29, 2016	33.56	34.67	33.56	34.65
1524	NYSE	OMI	Thu, Jan 28, 2016	34.00	34.00	33.29	33.46
1523	NYSE	OMI	Wed, Jan 27, 2016	34.05	34.57	33.56	33.74
1522	NYSE	OMI	Tue, Jan 26, 2016	33.42	34.12	33.39	34.10
1521	NYSE	OMI	Mon, Jan 25, 2016	33.93	33.96	33.32	33.37
1520	NYSE	OMI	Fri, Jan 22, 2016	33.23	34.03	33.11	34.01
1519	NYSE	OMI	Thu, Jan 21, 2016	33.56	33.56	32.79	32.95
1518	NYSE	OMI	Wed, Jan 20, 2016	33.19	33.75	32.47	33.48
1517	NYSE	OMI	Tue, Jan 19, 2016	33.90	34.00	33.38	33.66
1516	NYSE	OMI	Fri, Jan 15, 2016	33.29	33.68	32.91	33.64
1515	NYSE	OMI	Thu, Jan 14, 2016	33.34	34.34	33.18	34.08
1514	NYSE	OMI	Wed, Jan 13, 2016	34.18	34.35	33.21	33.26
1513	NYSE	OMI	Tue, Jan 12, 2016	34.12	34.34	33.69	34.17
1512	NYSE	OMI	Mon, Jan 11, 2016	34.60	34.92	33.60	33.84
1511	NYSE	OMI	Fri, Jan 8, 2016	34.99	35.00	34.33	34.42
1510	NYSE	OMI	Thu, Jan 7, 2016	34.92	35.28	34.76	34.81
1509	NYSE	OMI	Wed, Jan 6, 2016	34.89	35.53	34.89	35.49
1508	NYSE	OMI	Tue, Jan 5, 2016	35.44	35.65	35.16	35.33
1507	NYSE	OMI	Mon, Jan 4, 2016	35.58	35.58	35.09	35.40
1506	NYSE	OMI	Thu, Dec 31, 2015	36.77	36.85	35.98	35.98
1505	NYSE	OMI	Wed, Dec 30, 2015	36.84	37.06	36.78	36.86
1504	NYSE	OMI	Tue, Dec 29, 2015	36.98	37.03	36.80	36.96
1503	NYSE	OMI	Mon, Dec 28, 2015	36.28	36.77	36.17	36.75
1502	NYSE	OMI	Thu, Dec 24, 2015	36.27	36.52	36.16	36.34
1501	NYSE	OMI	Wed, Dec 23, 2015	36.14	36.36	35.93	36.34
1500	NYSE	OMI	Tue, Dec 22, 2015	35.89	36.08	35.52	36.02
1499	NYSE	OMI	Mon, Dec 21, 2015	35.90	36.00	35.45	35.77
1498	NYSE	OMI	Fri, Dec 18, 2015	36.06	36.15	35.67	35.73
1497	NYSE	OMI	Thu, Dec 17, 2015	36.52	36.68	36.17	36.18
1496	NYSE	OMI	Wed, Dec 16, 2015	36.40	36.63	36.08	36.52
1495	NYSE	OMI	Tue, Dec 15, 2015	35.88	36.27	35.84	36.24
1494	NYSE	OMI	Mon, Dec 14, 2015	35.38	35.86	35.31	35.84
1493	NYSE	OMI	Fri, Dec 11, 2015	35.59	36.01	35.37	35.43
1492	NYSE	OMI	Thu, Dec 10, 2015	36.15	36.49	35.94	36.28
1491	NYSE	OMI	Wed, Dec 9, 2015	36.45	36.80	36.06	36.10
1490	NYSE	OMI	Tue, Dec 8, 2015	36.78	37.07	36.54	36.59
1489	NYSE	OMI	Mon, Dec 7, 2015	37.18	37.29	36.67	36.97
1488	NYSE	OMI	Fri, Dec 4, 2015	37.73	38.04	36.91	37.21
1487	NYSE	OMI	Thu, Dec 3, 2015	38.40	38.46	37.28	37.55
1486	NYSE	OMI	Wed, Dec 2, 2015	38.71	38.91	38.25	38.39
1485	NYSE	OMI	Tue, Dec 1, 2015	38.62	38.93	38.61	38.78
1484	NYSE	OMI	Mon, Nov 30, 2015	39.20	39.29	38.44	38.51
1483	NYSE	OMI	Fri, Nov 27, 2015	38.58	39.22	38.56	39.02
1482	NYSE	OMI	Wed, Nov 25, 2015	38.15	38.72	38.01	38.57
1481	NYSE	OMI	Tue, Nov 24, 2015	37.92	38.10	37.83	38.07
1480	NYSE	OMI	Mon, Nov 23, 2015	37.97	38.25	37.86	38.22
1479	NYSE	OMI	Fri, Nov 20, 2015	38.24	38.24	37.81	37.89
1478	NYSE	OMI	Thu, Nov 19, 2015	38.59	38.87	37.98	38.06
1477	NYSE	OMI	Wed, Nov 18, 2015	38.03	38.71	37.84	38.68
1476	NYSE	OMI	Tue, Nov 17, 2015	37.81	38.20	37.61	38.05
1475	NYSE	OMI	Mon, Nov 16, 2015	37.15	37.79	37.06	37.75
1474	NYSE	OMI	Fri, Nov 13, 2015	36.80	37.23	36.70	37.06
1473	NYSE	OMI	Thu, Nov 12, 2015	37.27	37.50	36.87	36.90
1472	NYSE	OMI	Wed, Nov 11, 2015	37.19	37.70	37.07	37.50
1471	NYSE	OMI	Tue, Nov 10, 2015	36.45	37.03	36.45	37.02
1470	NYSE	OMI	Mon, Nov 9, 2015	36.32	36.59	36.12	36.49
1469	NYSE	OMI	Fri, Nov 6, 2015	36.38	36.43	36.04	36.42
1468	NYSE	OMI	Thu, Nov 5, 2015	36.37	36.46	36.06	36.44
1467	NYSE	OMI	Wed, Nov 4, 2015	36.15	36.40	36.03	36.26
1466	NYSE	OMI	Tue, Nov 3, 2015	36.24	36.26	35.79	36.03
1465	NYSE	OMI	Mon, Nov 2, 2015	36.10	36.37	35.89	36.23
1464	NYSE	OMI	Fri, Oct 30, 2015	35.73	36.28	35.61	35.85
1463	NYSE	OMI	Thu, Oct 29, 2015	35.51	36.06	35.48	35.72
1462	NYSE	OMI	Wed, Oct 28, 2015	36.43	36.44	34.78	35.60
1461	NYSE	OMI	Tue, Oct 27, 2015	35.14	35.65	34.98	35.32
1460	NYSE	OMI	Mon, Oct 26, 2015	35.05	35.43	34.91	35.21
1459	NYSE	OMI	Fri, Oct 23, 2015	34.79	35.24	34.47	35.00
1458	NYSE	OMI	Thu, Oct 22, 2015	35.11	35.11	34.34	34.56
1457	NYSE	OMI	Wed, Oct 21, 2015	35.00	35.00	34.49	34.78
1456	NYSE	OMI	Tue, Oct 20, 2015	34.66	34.98	34.65	34.90
1455	NYSE	OMI	Mon, Oct 19, 2015	34.56	34.85	34.56	34.66
1454	NYSE	OMI	Fri, Oct 16, 2015	34.39	34.77	34.39	34.60
1453	NYSE	OMI	Thu, Oct 15, 2015	34.08	34.30	33.85	34.23
1452	NYSE	OMI	Wed, Oct 14, 2015	34.52	34.84	34.00	34.04
1451	NYSE	OMI	Tue, Oct 13, 2015	34.79	35.17	34.48	34.50
1450	NYSE	OMI	Mon, Oct 12, 2015	34.73	34.96	34.52	34.83
1449	NYSE	OMI	Fri, Oct 9, 2015	34.35	34.85	34.35	34.69
1448	NYSE	OMI	Thu, Oct 8, 2015	34.43	34.61	33.95	34.34
1447	NYSE	OMI	Wed, Oct 7, 2015	33.73	34.51	33.63	34.43
1446	NYSE	OMI	Tue, Oct 6, 2015	34.04	34.07	33.34	33.62
1445	NYSE	OMI	Mon, Oct 5, 2015	33.97	34.10	33.67	34.08
1444	NYSE	OMI	Fri, Oct 2, 2015	32.31	33.62	32.30	33.61
1443	NYSE	OMI	Thu, Oct 1, 2015	32.01	32.83	31.89	32.62
1442	NYSE	OMI	Wed, Sep 30, 2015	32.77	32.96	31.91	31.94
1441	NYSE	OMI	Tue, Sep 29, 2015	32.52	32.80	32.26	32.51
1440	NYSE	OMI	Mon, Sep 28, 2015	32.81	32.81	31.99	32.52
1439	NYSE	OMI	Fri, Sep 25, 2015	33.60	33.60	32.64	32.89
1438	NYSE	OMI	Thu, Sep 24, 2015	33.31	33.54	33.05	33.39
1437	NYSE	OMI	Wed, Sep 23, 2015	33.63	33.74	33.32	33.45
1436	NYSE	OMI	Tue, Sep 22, 2015	33.52	33.70	33.27	33.50
1435	NYSE	OMI	Mon, Sep 21, 2015	34.05	34.49	33.83	33.89
1434	NYSE	OMI	Fri, Sep 18, 2015	34.01	34.31	33.84	33.90
1433	NYSE	OMI	Thu, Sep 17, 2015	34.47	34.81	34.32	34.37
1432	NYSE	OMI	Wed, Sep 16, 2015	34.36	34.61	34.23	34.54
1431	NYSE	OMI	Tue, Sep 15, 2015	33.91	34.48	33.90	34.39
1430	NYSE	OMI	Mon, Sep 14, 2015	34.13	34.24	33.82	33.89
1429	NYSE	OMI	Fri, Sep 11, 2015	33.72	34.22	33.53	34.08
1428	NYSE	OMI	Thu, Sep 10, 2015	33.63	34.04	33.50	33.97
1427	NYSE	OMI	Wed, Sep 9, 2015	34.32	34.33	33.61	33.68
1426	NYSE	OMI	Tue, Sep 8, 2015	33.94	34.15	33.75	34.09
1425	NYSE	OMI	Fri, Sep 4, 2015	33.18	33.80	33.18	33.52
1424	NYSE	OMI	Thu, Sep 3, 2015	33.62	33.79	33.47	33.59
1423	NYSE	OMI	Wed, Sep 2, 2015	33.57	33.74	33.13	33.56
1422	NYSE	OMI	Tue, Sep 1, 2015	33.28	33.77	33.18	33.26
1421	NYSE	OMI	Mon, Aug 31, 2015	33.94	34.27	33.94	33.99
1420	NYSE	OMI	Fri, Aug 28, 2015	34.20	34.31	33.81	34.00
1419	NYSE	OMI	Thu, Aug 27, 2015	33.75	34.21	33.27	34.20
1418	NYSE	OMI	Wed, Aug 26, 2015	32.96	33.51	32.16	33.47
1417	NYSE	OMI	Tue, Aug 25, 2015	33.41	33.41	32.42	32.44
1416	NYSE	OMI	Mon, Aug 24, 2015	32.16	33.21	32.04	32.67
1415	NYSE	OMI	Fri, Aug 21, 2015	33.78	34.14	33.50	33.55
1414	NYSE	OMI	Thu, Aug 20, 2015	35.02	35.18	34.30	34.32
1413	NYSE	OMI	Wed, Aug 19, 2015	35.17	35.52	34.75	35.28
1412	NYSE	OMI	Tue, Aug 18, 2015	35.20	35.40	35.12	35.24
1411	NYSE	OMI	Mon, Aug 17, 2015	34.76	35.19	34.58	35.18
1410	NYSE	OMI	Fri, Aug 14, 2015	34.73	35.10	34.59	35.02
1409	NYSE	OMI	Thu, Aug 13, 2015	34.94	35.14	34.73	34.85
1408	NYSE	OMI	Wed, Aug 12, 2015	34.76	35.10	34.45	35.00
1407	NYSE	OMI	Tue, Aug 11, 2015	34.89	35.10	34.79	34.99
1406	NYSE	OMI	Mon, Aug 10, 2015	34.83	35.12	34.81	35.05
1405	NYSE	OMI	Fri, Aug 7, 2015	34.43	34.71	34.25	34.71
1404	NYSE	OMI	Thu, Aug 6, 2015	34.74	34.87	34.49	34.62
1403	NYSE	OMI	Wed, Aug 5, 2015	34.88	35.04	34.48	34.72
1402	NYSE	OMI	Tue, Aug 4, 2015	34.97	35.06	34.53	34.74
1401	NYSE	OMI	Mon, Aug 3, 2015	35.18	35.30	34.62	34.87
1400	NYSE	OMI	Fri, Jul 31, 2015	35.16	35.44	34.89	35.16
1399	NYSE	OMI	Thu, Jul 30, 2015	34.60	35.04	34.47	35.03
1398	NYSE	OMI	Wed, Jul 29, 2015	35.32	35.33	34.55	34.65
1397	NYSE	OMI	Tue, Jul 28, 2015	33.92	35.55	33.11	35.31
1396	NYSE	OMI	Mon, Jul 27, 2015	33.54	34.32	33.35	33.96
1395	NYSE	OMI	Fri, Jul 24, 2015	34.03	34.07	33.54	33.60
1394	NYSE	OMI	Thu, Jul 23, 2015	34.74	34.76	34.12	34.17
1393	NYSE	OMI	Wed, Jul 22, 2015	34.25	34.73	34.25	34.70
1392	NYSE	OMI	Tue, Jul 21, 2015	34.39	34.58	34.30	34.36
1391	NYSE	OMI	Mon, Jul 20, 2015	34.49	34.54	34.29	34.43
1390	NYSE	OMI	Fri, Jul 17, 2015	34.46	34.55	34.35	34.43
1389	NYSE	OMI	Thu, Jul 16, 2015	34.39	34.52	34.24	34.47
1388	NYSE	OMI	Wed, Jul 15, 2015	34.17	34.32	34.00	34.24
1387	NYSE	OMI	Tue, Jul 14, 2015	34.08	34.21	33.97	34.08
1386	NYSE	OMI	Mon, Jul 13, 2015	33.99	34.15	33.88	34.12
1385	NYSE	OMI	Fri, Jul 10, 2015	33.51	34.03	33.45	33.76
1384	NYSE	OMI	Thu, Jul 9, 2015	33.63	33.63	33.10	33.18
1383	NYSE	OMI	Wed, Jul 8, 2015	33.40	33.63	33.10	33.24
1382	NYSE	OMI	Tue, Jul 7, 2015	33.42	33.60	33.04	33.57
1381	NYSE	OMI	Mon, Jul 6, 2015	33.06	33.47	32.75	33.36
1380	NYSE	OMI	Thu, Jul 2, 2015	34.11	34.11	33.14	33.23
1379	NYSE	OMI	Wed, Jul 1, 2015	34.14	34.26	33.95	34.00
1378	NYSE	OMI	Tue, Jun 30, 2015	34.30	34.35	33.91	34.00
1377	NYSE	OMI	Mon, Jun 29, 2015	34.24	34.60	34.02	34.07
1376	NYSE	OMI	Fri, Jun 26, 2015	34.40	34.54	34.22	34.44
1375	NYSE	OMI	Thu, Jun 25, 2015	34.21	34.42	33.91	34.40
1374	NYSE	OMI	Wed, Jun 24, 2015	34.26	34.37	34.01	34.08
1373	NYSE	OMI	Tue, Jun 23, 2015	34.31	34.40	34.19	34.30
1372	NYSE	OMI	Mon, Jun 22, 2015	34.34	34.51	34.14	34.27
1371	NYSE	OMI	Fri, Jun 19, 2015	34.39	34.39	34.03	34.27
1370	NYSE	OMI	Thu, Jun 18, 2015	34.18	34.39	34.03	34.25
1369	NYSE	OMI	Wed, Jun 17, 2015	34.23	34.23	33.90	34.03
1368	NYSE	OMI	Tue, Jun 16, 2015	33.83	34.19	33.70	34.14
1367	NYSE	OMI	Mon, Jun 15, 2015	33.77	34.04	33.58	33.79
1366	NYSE	OMI	Fri, Jun 12, 2015	33.87	34.08	33.77	33.99
1365	NYSE	OMI	Thu, Jun 11, 2015	33.59	34.04	33.44	34.02
1364	NYSE	OMI	Wed, Jun 10, 2015	33.01	33.74	32.91	33.72
1363	NYSE	OMI	Tue, Jun 9, 2015	32.87	33.14	32.79	32.91
1362	NYSE	OMI	Mon, Jun 8, 2015	33.13	33.17	32.87	32.88
1361	NYSE	OMI	Fri, Jun 5, 2015	33.18	33.20	32.77	33.11
1360	NYSE	OMI	Thu, Jun 4, 2015	33.30	33.41	33.09	33.18
1359	NYSE	OMI	Wed, Jun 3, 2015	33.31	33.55	33.04	33.41
1358	NYSE	OMI	Tue, Jun 2, 2015	33.38	33.60	33.12	33.29
1357	NYSE	OMI	Mon, Jun 1, 2015	33.44	33.80	33.17	33.50
1356	NYSE	OMI	Fri, May 29, 2015	33.68	33.79	33.19	33.32
1355	NYSE	OMI	Thu, May 28, 2015	33.76	34.08	33.58	33.79
1354	NYSE	OMI	Wed, May 27, 2015	33.62	33.90	33.36	33.87
1353	NYSE	OMI	Tue, May 26, 2015	34.06	34.10	33.63	33.65
1352	NYSE	OMI	Fri, May 22, 2015	34.05	34.50	34.05	34.20
1351	NYSE	OMI	Thu, May 21, 2015	34.09	34.29	33.92	34.14
1350	NYSE	OMI	Wed, May 20, 2015	34.10	34.21	33.91	34.04
1349	NYSE	OMI	Tue, May 19, 2015	33.97	34.06	33.89	33.96
1348	NYSE	OMI	Mon, May 18, 2015	33.60	34.16	33.56	34.00
1347	NYSE	OMI	Fri, May 15, 2015	33.63	33.95	33.34	33.68
1346	NYSE	OMI	Thu, May 14, 2015	33.36	33.68	33.22	33.65
1345	NYSE	OMI	Wed, May 13, 2015	33.41	33.74	33.25	33.28
1344	NYSE	OMI	Tue, May 12, 2015	33.20	33.56	32.89	33.41
1343	NYSE	OMI	Mon, May 11, 2015	33.49	33.68	33.31	33.37
1342	NYSE	OMI	Fri, May 8, 2015	33.83	34.01	33.49	33.54
1341	NYSE	OMI	Thu, May 7, 2015	33.41	33.95	33.27	33.60
1340	NYSE	OMI	Wed, May 6, 2015	33.70	33.80	33.26	33.45
1339	NYSE	OMI	Tue, May 5, 2015	34.00	34.15	33.48	33.53
1338	NYSE	OMI	Mon, May 4, 2015	33.71	34.18	33.71	33.97
1337	NYSE	OMI	Fri, May 1, 2015	33.74	33.90	33.46	33.73
1336	NYSE	OMI	Thu, Apr 30, 2015	34.10	34.49	33.65	33.72
1335	NYSE	OMI	Wed, Apr 29, 2015	34.92	34.98	34.11	34.27
1334	NYSE	OMI	Tue, Apr 28, 2015	32.91	36.17	32.91	35.00
1333	NYSE	OMI	Mon, Apr 27, 2015	33.75	33.91	33.16	33.42
1332	NYSE	OMI	Fri, Apr 24, 2015	33.46	33.87	33.38	33.71
1331	NYSE	OMI	Thu, Apr 23, 2015	33.36	33.49	33.20	33.37
1330	NYSE	OMI	Wed, Apr 22, 2015	33.26	33.50	32.98	33.44
1329	NYSE	OMI	Tue, Apr 21, 2015	33.10	33.28	33.02	33.27
1328	NYSE	OMI	Mon, Apr 20, 2015	33.12	33.43	32.96	33.00
1327	NYSE	OMI	Fri, Apr 17, 2015	32.87	33.09	32.79	32.92
1326	NYSE	OMI	Thu, Apr 16, 2015	32.94	33.17	32.79	33.14
1325	NYSE	OMI	Wed, Apr 15, 2015	33.45	33.64	32.99	33.02
1324	NYSE	OMI	Tue, Apr 14, 2015	33.50	33.52	33.01	33.35
1323	NYSE	OMI	Mon, Apr 13, 2015	33.65	33.80	33.50	33.53
1322	NYSE	OMI	Fri, Apr 10, 2015	33.66	33.86	33.44	33.61
1321	NYSE	OMI	Thu, Apr 9, 2015	33.35	33.62	33.23	33.54
1320	NYSE	OMI	Wed, Apr 8, 2015	33.69	33.82	33.26	33.34
1319	NYSE	OMI	Tue, Apr 7, 2015	33.71	33.94	33.61	33.70
1318	NYSE	OMI	Mon, Apr 6, 2015	33.61	33.75	33.45	33.66
1317	NYSE	OMI	Thu, Apr 2, 2015	33.58	33.90	33.50	33.70
1316	NYSE	OMI	Wed, Apr 1, 2015	33.86	33.86	33.27	33.50
1315	NYSE	OMI	Tue, Mar 31, 2015	34.31	34.44	33.77	33.84
1314	NYSE	OMI	Mon, Mar 30, 2015	34.38	34.70	34.22	34.42
1313	NYSE	OMI	Fri, Mar 27, 2015	33.83	34.19	33.78	34.15
1312	NYSE	OMI	Thu, Mar 26, 2015	33.86	33.99	33.64	33.76
1311	NYSE	OMI	Wed, Mar 25, 2015	34.22	34.59	33.86	33.91
1310	NYSE	OMI	Tue, Mar 24, 2015	34.42	34.48	34.16	34.23
1309	NYSE	OMI	Mon, Mar 23, 2015	34.22	34.50	34.15	34.35
1308	NYSE	OMI	Fri, Mar 20, 2015	34.36	34.44	34.03	34.20
1307	NYSE	OMI	Thu, Mar 19, 2015	33.81	34.29	33.81	34.17
1306	NYSE	OMI	Wed, Mar 18, 2015	33.50	34.11	33.29	33.95
1305	NYSE	OMI	Tue, Mar 17, 2015	33.47	33.71	33.36	33.60
1304	NYSE	OMI	Mon, Mar 16, 2015	33.60	34.03	33.42	33.64
1303	NYSE	OMI	Fri, Mar 13, 2015	33.70	33.74	32.99	33.41
1302	NYSE	OMI	Thu, Mar 12, 2015	33.53	33.71	33.31	33.71
1301	NYSE	OMI	Wed, Mar 11, 2015	33.42	33.63	33.20	33.16
1300	NYSE	OMI	Tue, Mar 10, 2015	33.48	33.72	33.27	33.42
1299	NYSE	OMI	Mon, Mar 9, 2015	33.92	34.01	33.67	33.85
1298	NYSE	OMI	Fri, Mar 6, 2015	34.22	34.28	33.59	33.84
1297	NYSE	OMI	Thu, Mar 5, 2015	34.97	35.04	34.39	34.45
1296	NYSE	OMI	Wed, Mar 4, 2015	35.19	35.32	34.84	34.97
1295	NYSE	OMI	Tue, Mar 3, 2015	35.72	35.72	35.14	35.33
1294	NYSE	OMI	Mon, Mar 2, 2015	35.75	36.06	35.54	35.88
1293	NYSE	OMI	Fri, Feb 27, 2015	35.74	35.87	35.59	35.66
1292	NYSE	OMI	Thu, Feb 26, 2015	35.67	35.95	35.63	35.90
1291	NYSE	OMI	Wed, Feb 25, 2015	35.60	35.75	35.46	35.73
1290	NYSE	OMI	Tue, Feb 24, 2015	35.46	35.73	35.32	35.69
1289	NYSE	OMI	Mon, Feb 23, 2015	35.17	35.45	34.84	35.44
1288	NYSE	OMI	Fri, Feb 20, 2015	34.59	35.21	34.22	35.20
1287	NYSE	OMI	Thu, Feb 19, 2015	34.76	34.80	34.12	34.61
1286	NYSE	OMI	Wed, Feb 18, 2015	35.34	35.85	34.24	34.81
1285	NYSE	OMI	Tue, Feb 17, 2015	36.18	36.22	35.63	35.63
1284	NYSE	OMI	Fri, Feb 13, 2015	36.01	36.19	35.65	35.99
1283	NYSE	OMI	Thu, Feb 12, 2015	36.05	36.05	35.69	35.96
1282	NYSE	OMI	Wed, Feb 11, 2015	35.82	35.95	35.55	35.81
1281	NYSE	OMI	Tue, Feb 10, 2015	35.69	35.82	35.41	35.79
1280	NYSE	OMI	Mon, Feb 9, 2015	35.76	35.88	35.34	35.50
1279	NYSE	OMI	Fri, Feb 6, 2015	35.97	36.35	35.62	35.77
1278	NYSE	OMI	Thu, Feb 5, 2015	35.27	35.87	35.24	35.78
1277	NYSE	OMI	Wed, Feb 4, 2015	35.00	35.44	34.96	35.07
1276	NYSE	OMI	Tue, Feb 3, 2015	35.00	35.17	34.76	35.09
1275	NYSE	OMI	Mon, Feb 2, 2015	34.43	34.80	33.85	34.69
1274	NYSE	OMI	Fri, Jan 30, 2015	34.86	35.01	34.19	34.23
1273	NYSE	OMI	Thu, Jan 29, 2015	34.93	35.06	34.59	34.99
1272	NYSE	OMI	Wed, Jan 28, 2015	35.75	35.92	34.69	34.80
1271	NYSE	OMI	Tue, Jan 27, 2015	35.26	35.70	35.11	35.53
1270	NYSE	OMI	Mon, Jan 26, 2015	35.22	35.53	34.85	35.53
1269	NYSE	OMI	Fri, Jan 23, 2015	35.35	35.48	35.09	35.31
1268	NYSE	OMI	Thu, Jan 22, 2015	34.76	35.50	34.30	35.49
1267	NYSE	OMI	Wed, Jan 21, 2015	34.58	34.65	34.23	34.49
1266	NYSE	OMI	Tue, Jan 20, 2015	35.04	35.10	34.34	34.58
1265	NYSE	OMI	Fri, Jan 16, 2015	34.36	34.99	34.36	34.94
1264	NYSE	OMI	Thu, Jan 15, 2015	35.29	35.29	34.46	34.54
1263	NYSE	OMI	Wed, Jan 14, 2015	35.15	35.50	34.98	35.21
1262	NYSE	OMI	Tue, Jan 13, 2015	35.65	35.97	35.18	35.52
1261	NYSE	OMI	Mon, Jan 12, 2015	35.39	35.55	35.10	35.35
1260	NYSE	OMI	Fri, Jan 9, 2015	35.41	35.50	35.19	35.32
1259	NYSE	OMI	Thu, Jan 8, 2015	35.32	35.58	35.13	35.51
1258	NYSE	OMI	Wed, Jan 7, 2015	34.51	34.98	34.38	34.97
1257	NYSE	OMI	Tue, Jan 6, 2015	35.00	35.19	34.02	34.24
1256	NYSE	OMI	Mon, Jan 5, 2015	34.65	35.18	34.53	34.91
1255	NYSE	OMI	Fri, Jan 2, 2015	35.35	35.49	34.71	34.91
1254	NYSE	OMI	Wed, Dec 31, 2014	35.53	35.67	35.09	35.11
1253	NYSE	OMI	Tue, Dec 30, 2014	35.32	35.58	35.22	35.32
1252	NYSE	OMI	Mon, Dec 29, 2014	35.31	35.58	35.25	35.38
1251	NYSE	OMI	Fri, Dec 26, 2014	35.42	35.56	35.26	35.40
1250	NYSE	OMI	Wed, Dec 24, 2014	35.30	35.52	35.23	35.31
1249	NYSE	OMI	Tue, Dec 23, 2014	35.38	35.56	34.83	35.30
1248	NYSE	OMI	Mon, Dec 22, 2014	34.66	35.12	34.66	35.10
1247	NYSE	OMI	Fri, Dec 19, 2014	34.53	34.83	34.16	34.74
1246	NYSE	OMI	Thu, Dec 18, 2014	34.55	34.65	34.26	34.55
1245	NYSE	OMI	Wed, Dec 17, 2014	33.36	34.15	33.07	34.13
1244	NYSE	OMI	Tue, Dec 16, 2014	33.21	33.95	33.09	33.22
1243	NYSE	OMI	Mon, Dec 15, 2014	33.67	33.75	33.02	33.26
1242	NYSE	OMI	Fri, Dec 12, 2014	33.79	34.05	33.42	33.48
1241	NYSE	OMI	Thu, Dec 11, 2014	34.25	34.47	34.01	34.10
1240	NYSE	OMI	Wed, Dec 10, 2014	34.97	35.00	34.01	34.07
1239	NYSE	OMI	Tue, Dec 9, 2014	34.50	35.00	34.20	34.98
1238	NYSE	OMI	Mon, Dec 8, 2014	35.48	35.48	34.76	34.90
1237	NYSE	OMI	Fri, Dec 5, 2014	34.81	35.50	34.62	35.37
1236	NYSE	OMI	Thu, Dec 4, 2014	34.91	35.17	34.75	34.99
1235	NYSE	OMI	Wed, Dec 3, 2014	34.70	34.94	34.60	34.89
1234	NYSE	OMI	Tue, Dec 2, 2014	34.68	34.89	34.54	34.71
1233	NYSE	OMI	Mon, Dec 1, 2014	34.18	34.79	34.01	34.63
1232	NYSE	OMI	Fri, Nov 28, 2014	34.30	34.93	34.16	34.21
1231	NYSE	OMI	Wed, Nov 26, 2014	34.12	34.32	34.01	34.18
1230	NYSE	OMI	Tue, Nov 25, 2014	34.19	34.19	33.86	34.11
1229	NYSE	OMI	Mon, Nov 24, 2014	33.33	34.06	33.26	34.03
1228	NYSE	OMI	Fri, Nov 21, 2014	33.58	33.58	33.25	33.32
1227	NYSE	OMI	Thu, Nov 20, 2014	32.95	33.29	32.76	33.20
1226	NYSE	OMI	Wed, Nov 19, 2014	33.27	33.27	32.90	33.03
1225	NYSE	OMI	Tue, Nov 18, 2014	33.36	33.69	33.24	33.30
1224	NYSE	OMI	Mon, Nov 17, 2014	33.62	33.77	33.29	33.37
1223	NYSE	OMI	Fri, Nov 14, 2014	34.03	34.06	33.69	33.74
1222	NYSE	OMI	Thu, Nov 13, 2014	33.95	34.14	33.90	34.01
1221	NYSE	OMI	Wed, Nov 12, 2014	33.78	34.05	33.78	33.97
1220	NYSE	OMI	Tue, Nov 11, 2014	33.86	33.96	33.70	33.92
1219	NYSE	OMI	Mon, Nov 10, 2014	34.00	34.03	33.61	33.88
1218	NYSE	OMI	Fri, Nov 7, 2014	34.24	34.27	33.89	33.95
1217	NYSE	OMI	Thu, Nov 6, 2014	33.86	34.25	33.84	34.22
1216	NYSE	OMI	Wed, Nov 5, 2014	33.80	33.91	33.59	33.70
1215	NYSE	OMI	Tue, Nov 4, 2014	33.12	33.62	33.01	33.58
1214	NYSE	OMI	Mon, Nov 3, 2014	33.32	33.43	32.94	33.12
1213	NYSE	OMI	Fri, Oct 31, 2014	33.53	33.85	33.26	33.32
1212	NYSE	OMI	Thu, Oct 30, 2014	32.55	33.06	32.51	33.05
1211	NYSE	OMI	Wed, Oct 29, 2014	33.17	33.38	32.49	32.58
1210	NYSE	OMI	Tue, Oct 28, 2014	33.25	33.74	32.34	33.02
1209	NYSE	OMI	Mon, Oct 27, 2014	33.67	33.99	33.61	33.78
1208	NYSE	OMI	Fri, Oct 24, 2014	33.72	33.87	33.57	33.74
1207	NYSE	OMI	Thu, Oct 23, 2014	33.81	33.87	33.44	33.58
1206	NYSE	OMI	Wed, Oct 22, 2014	33.48	33.82	33.34	33.37
1205	NYSE	OMI	Tue, Oct 21, 2014	32.64	33.51	32.63	33.42
1204	NYSE	OMI	Mon, Oct 20, 2014	31.72	32.33	31.55	32.32
1203	NYSE	OMI	Fri, Oct 17, 2014	32.64	32.64	31.55	31.72
1202	NYSE	OMI	Thu, Oct 16, 2014	31.83	32.64	31.82	32.24
1201	NYSE	OMI	Wed, Oct 15, 2014	31.93	32.31	31.69	32.18
1200	NYSE	OMI	Tue, Oct 14, 2014	32.54	32.93	32.35	32.41
1199	NYSE	OMI	Mon, Oct 13, 2014	32.12	32.55	32.05	32.29
1198	NYSE	OMI	Fri, Oct 10, 2014	32.00	32.65	32.00	32.02
1197	NYSE	OMI	Thu, Oct 9, 2014	32.75	32.87	32.02	32.05
1196	NYSE	OMI	Wed, Oct 8, 2014	31.99	32.88	31.98	32.85
1195	NYSE	OMI	Tue, Oct 7, 2014	32.17	32.19	31.91	31.95
1194	NYSE	OMI	Mon, Oct 6, 2014	32.66	32.75	32.32	32.35
1193	NYSE	OMI	Fri, Oct 3, 2014	32.79	32.90	32.47	32.56
1192	NYSE	OMI	Thu, Oct 2, 2014	32.24	32.66	32.13	32.46
1191	NYSE	OMI	Wed, Oct 1, 2014	32.78	32.78	32.10	32.23
1190	NYSE	OMI	Tue, Sep 30, 2014	33.07	33.21	32.73	32.74
1189	NYSE	OMI	Mon, Sep 29, 2014	32.87	33.11	32.61	33.06
1188	NYSE	OMI	Fri, Sep 26, 2014	32.92	33.06	32.74	33.06
1187	NYSE	OMI	Thu, Sep 25, 2014	33.29	33.29	32.77	32.92
1186	NYSE	OMI	Wed, Sep 24, 2014	33.14	33.40	32.92	33.38
1185	NYSE	OMI	Tue, Sep 23, 2014	33.28	33.30	33.02	33.04
1184	NYSE	OMI	Mon, Sep 22, 2014	34.02	34.16	33.35	33.44
1183	NYSE	OMI	Fri, Sep 19, 2014	34.77	34.93	34.20	34.22
1182	NYSE	OMI	Thu, Sep 18, 2014	34.53	34.92	34.40	34.70
1181	NYSE	OMI	Wed, Sep 17, 2014	34.44	34.54	34.16	34.43
1180	NYSE	OMI	Tue, Sep 16, 2014	34.26	34.51	34.19	34.44
1179	NYSE	OMI	Mon, Sep 15, 2014	34.40	34.47	34.22	34.37
1178	NYSE	OMI	Fri, Sep 12, 2014	34.55	34.60	34.38	34.47
1177	NYSE	OMI	Thu, Sep 11, 2014	34.40	34.60	34.28	34.58
1176	NYSE	OMI	Wed, Sep 10, 2014	34.60	34.78	34.45	34.71
1175	NYSE	OMI	Tue, Sep 9, 2014	34.31	34.66	34.20	34.60
1174	NYSE	OMI	Mon, Sep 8, 2014	34.36	34.47	34.32	34.45
1173	NYSE	OMI	Fri, Sep 5, 2014	34.25	34.38	34.03	34.36
1172	NYSE	OMI	Thu, Sep 4, 2014	34.24	34.37	34.09	34.28
1171	NYSE	OMI	Wed, Sep 3, 2014	34.38	34.38	34.00	34.09
1170	NYSE	OMI	Tue, Sep 2, 2014	34.38	34.41	33.97	34.25
1169	NYSE	OMI	Fri, Aug 29, 2014	34.32	34.47	34.24	34.40
1168	NYSE	OMI	Thu, Aug 28, 2014	34.56	34.63	34.25	34.27
1167	NYSE	OMI	Wed, Aug 27, 2014	34.30	34.60	34.22	34.60
1166	NYSE	OMI	Tue, Aug 26, 2014	34.37	34.55	34.21	34.38
1165	NYSE	OMI	Mon, Aug 25, 2014	34.47	34.62	34.26	34.39
1164	NYSE	OMI	Fri, Aug 22, 2014	34.36	34.50	34.30	34.40
1163	NYSE	OMI	Thu, Aug 21, 2014	34.11	34.38	34.06	34.37
1162	NYSE	OMI	Wed, Aug 20, 2014	34.04	34.19	33.88	34.16
1161	NYSE	OMI	Tue, Aug 19, 2014	33.96	34.16	33.79	34.16
1160	NYSE	OMI	Mon, Aug 18, 2014	33.78	33.99	33.67	33.82
1159	NYSE	OMI	Fri, Aug 15, 2014	33.90	33.90	33.27	33.48
1158	NYSE	OMI	Thu, Aug 14, 2014	33.48	33.67	33.33	33.66
1157	NYSE	OMI	Wed, Aug 13, 2014	33.27	33.59	33.27	33.38
1156	NYSE	OMI	Tue, Aug 12, 2014	33.16	33.49	33.10	33.23
1155	NYSE	OMI	Mon, Aug 11, 2014	33.29	33.49	33.10	33.30
1154	NYSE	OMI	Fri, Aug 8, 2014	33.25	33.47	33.03	33.25
1153	NYSE	OMI	Thu, Aug 7, 2014	33.23	33.33	33.10	33.31
1152	NYSE	OMI	Wed, Aug 6, 2014	32.88	33.28	32.78	33.11
1151	NYSE	OMI	Tue, Aug 5, 2014	32.51	33.19	32.51	33.00
1150	NYSE	OMI	Mon, Aug 4, 2014	32.69	32.70	32.13	32.66
1149	NYSE	OMI	Fri, Aug 1, 2014	33.08	33.24	32.47	32.55
1148	NYSE	OMI	Thu, Jul 31, 2014	33.32	33.55	33.08	33.09
1147	NYSE	OMI	Wed, Jul 30, 2014	33.54	33.72	33.35	33.65
1146	NYSE	OMI	Tue, Jul 29, 2014	32.34	33.68	31.92	33.52
1145	NYSE	OMI	Mon, Jul 28, 2014	34.44	35.06	34.21	34.96
1144	NYSE	OMI	Fri, Jul 25, 2014	34.28	34.52	34.22	34.44
1143	NYSE	OMI	Thu, Jul 24, 2014	34.81	34.95	34.44	34.47
1142	NYSE	OMI	Wed, Jul 23, 2014	34.83	34.92	34.64	34.81
1141	NYSE	OMI	Tue, Jul 22, 2014	34.49	34.91	34.37	34.67
1140	NYSE	OMI	Mon, Jul 21, 2014	34.58	34.66	34.11	34.36
1139	NYSE	OMI	Fri, Jul 18, 2014	34.41	34.81	34.25	34.78
1138	NYSE	OMI	Thu, Jul 17, 2014	34.23	34.66	34.04	34.39
1137	NYSE	OMI	Wed, Jul 16, 2014	34.27	34.63	33.99	34.39
1136	NYSE	OMI	Tue, Jul 15, 2014	34.01	34.21	33.65	34.16
1135	NYSE	OMI	Mon, Jul 14, 2014	34.11	34.15	33.98	34.02
1134	NYSE	OMI	Fri, Jul 11, 2014	34.03	34.22	33.80	33.95
1133	NYSE	OMI	Thu, Jul 10, 2014	34.00	34.30	33.80	34.17
1132	NYSE	OMI	Wed, Jul 9, 2014	34.96	35.01	34.34	34.44
1131	NYSE	OMI	Tue, Jul 8, 2014	34.87	35.06	34.64	34.92
1130	NYSE	OMI	Mon, Jul 7, 2014	34.86	34.90	34.66	34.86
1129	NYSE	OMI	Thu, Jul 3, 2014	34.69	34.95	34.37	34.92
1128	NYSE	OMI	Wed, Jul 2, 2014	35.04	35.14	34.41	34.51
1127	NYSE	OMI	Tue, Jul 1, 2014	34.13	35.20	34.13	35.01
1126	NYSE	OMI	Mon, Jun 30, 2014	34.58	34.62	33.91	33.98
1125	NYSE	OMI	Fri, Jun 27, 2014	34.85	35.08	34.57	34.59
1124	NYSE	OMI	Thu, Jun 26, 2014	35.26	35.54	35.00	35.08
1123	NYSE	OMI	Wed, Jun 25, 2014	34.80	35.41	34.80	35.38
1122	NYSE	OMI	Tue, Jun 24, 2014	34.75	35.16	34.55	34.85
1121	NYSE	OMI	Mon, Jun 23, 2014	34.98	35.11	34.68	34.84
1120	NYSE	OMI	Fri, Jun 20, 2014	34.96	35.36	34.86	35.06
1119	NYSE	OMI	Thu, Jun 19, 2014	35.07	35.27	34.78	34.90
1118	NYSE	OMI	Wed, Jun 18, 2014	34.49	35.07	34.45	34.99
1117	NYSE	OMI	Tue, Jun 17, 2014	34.19	34.69	34.13	34.48
1116	NYSE	OMI	Mon, Jun 16, 2014	34.15	34.41	33.81	34.15
1115	NYSE	OMI	Fri, Jun 13, 2014	34.16	34.33	34.08	34.21
1114	NYSE	OMI	Thu, Jun 12, 2014	34.34	34.38	34.05	34.19
1113	NYSE	OMI	Wed, Jun 11, 2014	35.37	35.37	34.69	34.75
1112	NYSE	OMI	Tue, Jun 10, 2014	35.28	35.52	35.26	35.43
1111	NYSE	OMI	Mon, Jun 9, 2014	35.26	35.50	35.09	35.40
1110	NYSE	OMI	Fri, Jun 6, 2014	35.00	35.32	34.91	35.31
1109	NYSE	OMI	Thu, Jun 5, 2014	34.58	34.98	34.38	34.84
1108	NYSE	OMI	Wed, Jun 4, 2014	34.48	34.65	34.35	34.52
1107	NYSE	OMI	Tue, Jun 3, 2014	34.34	34.61	34.20	34.52
1106	NYSE	OMI	Mon, Jun 2, 2014	34.66	34.80	34.32	34.53
1105	NYSE	OMI	Fri, May 30, 2014	34.35	34.71	34.24	34.68
1104	NYSE	OMI	Thu, May 29, 2014	34.30	34.44	34.16	34.27
1103	NYSE	OMI	Wed, May 28, 2014	34.21	34.28	34.01	34.13
1102	NYSE	OMI	Tue, May 27, 2014	33.84	34.11	33.74	34.11
1101	NYSE	OMI	Fri, May 23, 2014	33.56	33.78	33.54	33.67
1100	NYSE	OMI	Thu, May 22, 2014	33.30	33.69	33.27	33.49
1099	NYSE	OMI	Wed, May 21, 2014	33.01	33.57	32.89	33.32
1098	NYSE	OMI	Tue, May 20, 2014	32.85	32.90	32.49	32.83
1097	NYSE	OMI	Mon, May 19, 2014	32.71	33.22	32.49	32.85
1096	NYSE	OMI	Fri, May 16, 2014	33.05	33.07	32.28	32.69
1095	NYSE	OMI	Thu, May 15, 2014	33.00	33.19	32.61	32.92
1094	NYSE	OMI	Wed, May 14, 2014	33.64	33.77	33.07	33.11
1093	NYSE	OMI	Tue, May 13, 2014	33.54	33.86	33.50	33.66
1092	NYSE	OMI	Mon, May 12, 2014	33.50	34.00	33.47	33.51
1091	NYSE	OMI	Fri, May 9, 2014	32.60	33.37	32.54	33.34
1090	NYSE	OMI	Thu, May 8, 2014	32.35	33.18	32.31	32.59
1089	NYSE	OMI	Wed, May 7, 2014	32.61	32.74	32.28	32.41
1088	NYSE	OMI	Tue, May 6, 2014	32.65	32.74	32.35	32.62
1087	NYSE	OMI	Mon, May 5, 2014	32.02	32.70	31.71	32.63
1086	NYSE	OMI	Fri, May 2, 2014	33.10	33.14	32.20	32.22
1085	NYSE	OMI	Thu, May 1, 2014	33.28	33.72	33.03	33.18
1084	NYSE	OMI	Wed, Apr 30, 2014	33.98	34.14	33.23	33.54
1083	NYSE	OMI	Tue, Apr 29, 2014	33.83	34.95	33.66	34.08
1082	NYSE	OMI	Mon, Apr 28, 2014	34.98	35.58	34.84	35.41
1081	NYSE	OMI	Fri, Apr 25, 2014	35.11	35.34	34.86	34.93
1080	NYSE	OMI	Thu, Apr 24, 2014	35.68	35.81	35.15	35.22
1079	NYSE	OMI	Wed, Apr 23, 2014	35.09	35.60	35.02	35.51
1078	NYSE	OMI	Tue, Apr 22, 2014	34.54	35.26	34.54	35.19
1077	NYSE	OMI	Mon, Apr 21, 2014	34.55	34.64	34.35	34.50
1076	NYSE	OMI	Thu, Apr 17, 2014	34.34	34.61	34.24	34.51
1075	NYSE	OMI	Wed, Apr 16, 2014	34.60	34.73	34.19	34.34
1074	NYSE	OMI	Tue, Apr 15, 2014	34.21	34.61	33.80	34.40
1073	NYSE	OMI	Mon, Apr 14, 2014	33.96	34.27	33.63	34.24
1072	NYSE	OMI	Fri, Apr 11, 2014	34.31	34.52	33.75	33.78
1071	NYSE	OMI	Thu, Apr 10, 2014	35.01	35.14	34.38	34.51
1070	NYSE	OMI	Wed, Apr 9, 2014	34.96	34.99	34.58	34.94
1069	NYSE	OMI	Tue, Apr 8, 2014	34.63	35.01	34.45	34.79
1068	NYSE	OMI	Mon, Apr 7, 2014	34.97	35.04	34.50	34.69
1067	NYSE	OMI	Fri, Apr 4, 2014	35.88	35.99	34.97	35.10
1066	NYSE	OMI	Thu, Apr 3, 2014	35.46	35.65	35.28	35.59
1065	NYSE	OMI	Wed, Apr 2, 2014	35.69	35.81	35.33	35.37
1064	NYSE	OMI	Tue, Apr 1, 2014	35.05	35.73	34.73	35.69
1063	NYSE	OMI	Mon, Mar 31, 2014	34.74	35.19	34.62	35.03
1062	NYSE	OMI	Fri, Mar 28, 2014	33.95	34.55	33.95	34.54
1061	NYSE	OMI	Thu, Mar 27, 2014	34.00	34.19	33.84	33.95
1060	NYSE	OMI	Wed, Mar 26, 2014	34.45	34.55	34.01	34.01
1059	NYSE	OMI	Tue, Mar 25, 2014	34.24	34.59	33.98	34.19
1058	NYSE	OMI	Mon, Mar 24, 2014	34.74	34.88	33.93	34.18
1057	NYSE	OMI	Fri, Mar 21, 2014	35.13	35.50	34.64	34.70
1056	NYSE	OMI	Thu, Mar 20, 2014	34.99	35.07	34.81	35.00
1055	NYSE	OMI	Wed, Mar 19, 2014	35.31	35.46	34.91	35.04
1054	NYSE	OMI	Tue, Mar 18, 2014	35.22	35.53	35.21	35.35
1053	NYSE	OMI	Mon, Mar 17, 2014	35.22	35.52	35.07	35.22
1052	NYSE	OMI	Fri, Mar 14, 2014	35.03	35.48	34.90	35.12
1051	NYSE	OMI	Thu, Mar 13, 2014	35.00	35.35	34.95	35.01
1050	NYSE	OMI	Wed, Mar 12, 2014	35.21	35.32	35.06	35.28
1049	NYSE	OMI	Tue, Mar 11, 2014	35.48	35.68	35.10	35.21
1048	NYSE	OMI	Mon, Mar 10, 2014	35.22	35.45	35.09	35.37
1047	NYSE	OMI	Fri, Mar 7, 2014	35.38	35.41	34.95	35.23
1046	NYSE	OMI	Thu, Mar 6, 2014	35.21	35.33	35.02	35.15
1045	NYSE	OMI	Wed, Mar 5, 2014	35.63	35.70	35.14	35.18
1044	NYSE	OMI	Tue, Mar 4, 2014	34.85	35.71	34.83	35.62
1043	NYSE	OMI	Mon, Mar 3, 2014	34.58	35.00	34.31	34.42
1042	NYSE	OMI	Fri, Feb 28, 2014	34.80	34.92	34.49	34.72
1041	NYSE	OMI	Thu, Feb 27, 2014	34.60	34.79	34.54	34.75
1040	NYSE	OMI	Wed, Feb 26, 2014	34.61	34.85	34.50	34.61
1039	NYSE	OMI	Tue, Feb 25, 2014	34.98	35.01	34.58	34.62
1038	NYSE	OMI	Mon, Feb 24, 2014	35.03	35.42	34.98	34.98
1037	NYSE	OMI	Fri, Feb 21, 2014	35.03	35.29	34.95	34.99
1036	NYSE	OMI	Thu, Feb 20, 2014	34.54	35.11	34.42	34.95
1035	NYSE	OMI	Wed, Feb 19, 2014	35.42	35.46	34.37	34.40
1034	NYSE	OMI	Tue, Feb 18, 2014	35.37	35.73	35.30	35.44
1033	NYSE	OMI	Fri, Feb 14, 2014	35.36	35.55	35.19	35.30
1032	NYSE	OMI	Thu, Feb 13, 2014	35.21	35.65	34.96	35.45
1031	NYSE	OMI	Wed, Feb 12, 2014	35.52	35.97	35.07	35.23
1030	NYSE	OMI	Tue, Feb 11, 2014	35.00	35.47	34.67	35.35
1029	NYSE	OMI	Mon, Feb 10, 2014	34.00	34.65	33.89	34.47
1028	NYSE	OMI	Fri, Feb 7, 2014	33.73	34.11	33.58	34.06
1027	NYSE	OMI	Thu, Feb 6, 2014	33.36	33.79	32.53	33.58
1026	NYSE	OMI	Wed, Feb 5, 2014	33.41	33.63	33.11	33.26
1025	NYSE	OMI	Tue, Feb 4, 2014	33.91	34.17	33.53	33.61
1024	NYSE	OMI	Mon, Feb 3, 2014	34.53	34.71	33.42	33.85
1023	NYSE	OMI	Fri, Jan 31, 2014	34.59	34.89	34.52	34.64
1022	NYSE	OMI	Thu, Jan 30, 2014	34.91	35.37	34.69	35.15
1021	NYSE	OMI	Wed, Jan 29, 2014	34.95	35.16	34.59	34.71
1020	NYSE	OMI	Tue, Jan 28, 2014	35.14	35.31	34.93	35.16
1019	NYSE	OMI	Mon, Jan 27, 2014	35.50	35.50	35.01	35.10
1018	NYSE	OMI	Fri, Jan 24, 2014	35.63	35.65	35.17	35.37
1017	NYSE	OMI	Thu, Jan 23, 2014	36.70	36.78	35.84	35.89
1016	NYSE	OMI	Wed, Jan 22, 2014	36.94	36.94	36.52	36.75
1015	NYSE	OMI	Tue, Jan 21, 2014	37.00	37.09	36.62	36.90
1014	NYSE	OMI	Fri, Jan 17, 2014	37.16	37.36	36.73	36.75
1013	NYSE	OMI	Thu, Jan 16, 2014	37.23	37.35	37.14	37.23
1012	NYSE	OMI	Wed, Jan 15, 2014	37.09	37.38	36.95	37.22
1011	NYSE	OMI	Tue, Jan 14, 2014	36.91	37.18	36.75	37.09
1010	NYSE	OMI	Mon, Jan 13, 2014	37.42	37.60	36.65	36.88
1009	NYSE	OMI	Fri, Jan 10, 2014	37.46	37.90	37.25	37.49
1008	NYSE	OMI	Thu, Jan 9, 2014	37.36	37.61	37.09	37.36
1007	NYSE	OMI	Wed, Jan 8, 2014	36.73	37.55	36.58	37.05
1006	NYSE	OMI	Tue, Jan 7, 2014	36.08	36.92	36.01	36.73
1005	NYSE	OMI	Mon, Jan 6, 2014	36.20	36.33	35.59	36.01
1004	NYSE	OMI	Fri, Jan 3, 2014	36.14	36.49	35.93	35.96
1003	NYSE	OMI	Thu, Jan 2, 2014	36.52	36.52	35.99	36.20
1002	NYSE	OMI	Tue, Dec 31, 2013	36.77	36.84	36.53	36.56
1001	NYSE	OMI	Mon, Dec 30, 2013	36.53	36.82	36.38	36.64
1000	NYSE	OMI	Fri, Dec 27, 2013	36.41	36.55	36.35	36.49
999	NYSE	OMI	Thu, Dec 26, 2013	36.69	36.84	36.42	36.44
998	NYSE	OMI	Tue, Dec 24, 2013	36.41	36.61	36.29	36.51
997	NYSE	OMI	Mon, Dec 23, 2013	35.89	36.33	35.71	36.31
996	NYSE	OMI	Fri, Dec 20, 2013	35.53	36.23	35.53	35.91
995	NYSE	OMI	Thu, Dec 19, 2013	35.97	36.07	35.53	35.64
994	NYSE	OMI	Wed, Dec 18, 2013	35.36	35.97	35.14	35.97
993	NYSE	OMI	Tue, Dec 17, 2013	35.63	35.63	35.06	35.25
992	NYSE	OMI	Mon, Dec 16, 2013	35.57	35.86	35.44	35.57
991	NYSE	OMI	Fri, Dec 13, 2013	35.94	36.04	35.44	35.55
990	NYSE	OMI	Thu, Dec 12, 2013	36.23	36.31	35.74	35.79
989	NYSE	OMI	Wed, Dec 11, 2013	37.30	37.30	36.35	36.44
988	NYSE	OMI	Tue, Dec 10, 2013	37.24	37.47	37.13	37.20
987	NYSE	OMI	Mon, Dec 9, 2013	37.18	37.31	36.91	37.22
986	NYSE	OMI	Fri, Dec 6, 2013	37.10	37.26	36.84	37.05
985	NYSE	OMI	Thu, Dec 5, 2013	37.11	37.11	36.51	36.67
984	NYSE	OMI	Wed, Dec 4, 2013	38.07	38.07	37.12	37.20
983	NYSE	OMI	Tue, Dec 3, 2013	38.04	38.34	37.92	38.14
982	NYSE	OMI	Mon, Dec 2, 2013	38.19	38.44	37.86	38.21
981	NYSE	OMI	Fri, Nov 29, 2013	38.43	38.55	38.02	38.17
980	NYSE	OMI	Wed, Nov 27, 2013	38.01	38.28	37.93	38.23
979	NYSE	OMI	Tue, Nov 26, 2013	37.97	38.22	37.86	37.99
978	NYSE	OMI	Mon, Nov 25, 2013	38.21	38.33	37.96	38.02
977	NYSE	OMI	Fri, Nov 22, 2013	38.03	38.13	37.85	38.09
976	NYSE	OMI	Thu, Nov 21, 2013	37.75	38.25	37.68	37.95
975	NYSE	OMI	Wed, Nov 20, 2013	37.38	37.67	37.27	37.53
974	NYSE	OMI	Tue, Nov 19, 2013	37.40	37.51	37.21	37.27
973	NYSE	OMI	Mon, Nov 18, 2013	37.81	37.88	37.25	37.33
972	NYSE	OMI	Fri, Nov 15, 2013	37.96	37.99	37.52	37.76
971	NYSE	OMI	Thu, Nov 14, 2013	37.82	38.13	37.61	37.92
970	NYSE	OMI	Wed, Nov 13, 2013	37.36	37.74	37.20	37.72
969	NYSE	OMI	Tue, Nov 12, 2013	37.31	37.53	37.25	37.51
968	NYSE	OMI	Mon, Nov 11, 2013	37.36	37.69	37.24	37.30
967	NYSE	OMI	Fri, Nov 8, 2013	36.60	37.52	36.56	37.45
966	NYSE	OMI	Thu, Nov 7, 2013	36.96	37.08	36.56	36.63
965	NYSE	OMI	Wed, Nov 6, 2013	37.06	37.08	36.68	36.86
964	NYSE	OMI	Tue, Nov 5, 2013	37.38	37.38	36.61	36.93
963	NYSE	OMI	Mon, Nov 4, 2013	37.54	38.21	37.45	38.07
962	NYSE	OMI	Fri, Nov 1, 2013	37.38	37.66	37.04	37.51
961	NYSE	OMI	Thu, Oct 31, 2013	37.35	37.72	37.26	37.42
960	NYSE	OMI	Wed, Oct 30, 2013	37.77	37.83	37.36	37.42
959	NYSE	OMI	Tue, Oct 29, 2013	37.47	37.81	37.36	37.80
958	NYSE	OMI	Mon, Oct 28, 2013	37.33	37.49	37.16	37.48
957	NYSE	OMI	Fri, Oct 25, 2013	37.47	37.71	37.08	37.27
956	NYSE	OMI	Thu, Oct 24, 2013	37.43	37.51	37.15	37.32
955	NYSE	OMI	Wed, Oct 23, 2013	37.37	37.52	37.04	37.25
954	NYSE	OMI	Tue, Oct 22, 2013	37.29	37.72	37.29	37.40
953	NYSE	OMI	Mon, Oct 21, 2013	37.29	37.50	37.11	37.24
952	NYSE	OMI	Fri, Oct 18, 2013	37.10	37.27	36.93	37.26
951	NYSE	OMI	Thu, Oct 17, 2013	36.03	36.88	36.01	36.79
950	NYSE	OMI	Wed, Oct 16, 2013	36.07	36.13	35.76	36.04
949	NYSE	OMI	Tue, Oct 15, 2013	35.88	36.07	35.63	35.73
948	NYSE	OMI	Mon, Oct 14, 2013	35.67	35.92	35.51	35.91
947	NYSE	OMI	Fri, Oct 11, 2013	35.03	35.71	34.94	35.69
946	NYSE	OMI	Thu, Oct 10, 2013	35.22	35.42	35.06	35.18
945	NYSE	OMI	Wed, Oct 9, 2013	33.83	35.02	33.83	34.81
944	NYSE	OMI	Tue, Oct 8, 2013	34.24	34.41	33.91	33.95
943	NYSE	OMI	Mon, Oct 7, 2013	34.07	34.37	33.98	34.14
942	NYSE	OMI	Fri, Oct 4, 2013	34.28	34.55	34.19	34.44
941	NYSE	OMI	Thu, Oct 3, 2013	34.27	34.37	33.85	34.20
940	NYSE	OMI	Wed, Oct 2, 2013	34.46	34.62	34.15	34.43
939	NYSE	OMI	Tue, Oct 1, 2013	34.60	34.99	34.60	34.69
938	NYSE	OMI	Mon, Sep 30, 2013	34.20	34.75	34.05	34.59
937	NYSE	OMI	Fri, Sep 27, 2013	34.46	34.48	34.28	34.42
936	NYSE	OMI	Thu, Sep 26, 2013	34.46	34.93	34.46	34.70
935	NYSE	OMI	Wed, Sep 25, 2013	34.84	34.89	34.43	34.57
934	NYSE	OMI	Tue, Sep 24, 2013	35.22	35.29	34.81	34.86
933	NYSE	OMI	Mon, Sep 23, 2013	34.85	35.31	34.37	35.17
932	NYSE	OMI	Fri, Sep 20, 2013	35.14	35.38	34.76	34.78
931	NYSE	OMI	Thu, Sep 19, 2013	35.00	35.20	34.91	35.12
930	NYSE	OMI	Wed, Sep 18, 2013	35.23	35.23	34.62	34.95
929	NYSE	OMI	Tue, Sep 17, 2013	34.88	35.21	34.74	35.17
928	NYSE	OMI	Mon, Sep 16, 2013	35.30	35.41	34.88	34.95
927	NYSE	OMI	Fri, Sep 13, 2013	34.84	34.99	34.59	34.99
926	NYSE	OMI	Thu, Sep 12, 2013	34.88	34.96	34.08	34.78
925	NYSE	OMI	Wed, Sep 11, 2013	34.88	35.07	34.73	34.99
924	NYSE	OMI	Tue, Sep 10, 2013	34.56	34.83	34.39	34.82
923	NYSE	OMI	Mon, Sep 9, 2013	34.18	34.51	34.00	34.45
922	NYSE	OMI	Fri, Sep 6, 2013	33.97	34.29	33.31	34.02
921	NYSE	OMI	Thu, Sep 5, 2013	33.95	34.22	33.82	33.83
920	NYSE	OMI	Wed, Sep 4, 2013	33.92	34.43	33.84	34.00
919	NYSE	OMI	Tue, Sep 3, 2013	34.47	34.82	33.54	34.02
918	NYSE	OMI	Fri, Aug 30, 2013	34.87	34.87	34.04	34.11
917	NYSE	OMI	Thu, Aug 29, 2013	34.62	35.01	34.46	34.88
916	NYSE	OMI	Wed, Aug 28, 2013	34.68	34.90	34.61	34.64
915	NYSE	OMI	Tue, Aug 27, 2013	35.06	35.12	34.75	34.75
914	NYSE	OMI	Mon, Aug 26, 2013	35.38	35.60	35.22	35.33
913	NYSE	OMI	Fri, Aug 23, 2013	35.16	35.36	34.88	35.36
912	NYSE	OMI	Thu, Aug 22, 2013	34.79	35.19	34.55	35.12
911	NYSE	OMI	Wed, Aug 21, 2013	34.90	35.10	34.72	34.79
910	NYSE	OMI	Tue, Aug 20, 2013	34.70	35.05	34.64	34.96
909	NYSE	OMI	Mon, Aug 19, 2013	34.65	35.15	34.57	34.70
908	NYSE	OMI	Fri, Aug 16, 2013	35.04	35.50	34.82	34.84
907	NYSE	OMI	Thu, Aug 15, 2013	35.73	36.02	35.14	35.21
906	NYSE	OMI	Wed, Aug 14, 2013	36.22	36.39	36.05	36.20
905	NYSE	OMI	Tue, Aug 13, 2013	36.11	36.28	35.61	36.26
904	NYSE	OMI	Mon, Aug 12, 2013	35.59	36.14	35.40	36.14
903	NYSE	OMI	Fri, Aug 9, 2013	35.72	36.10	35.38	35.73
902	NYSE	OMI	Thu, Aug 8, 2013	35.53	35.90	35.36	35.85
901	NYSE	OMI	Wed, Aug 7, 2013	35.40	35.64	34.68	35.46
900	NYSE	OMI	Tue, Aug 6, 2013	35.88	35.88	35.50	35.74
899	NYSE	OMI	Mon, Aug 5, 2013	35.64	36.06	35.59	35.98
898	NYSE	OMI	Fri, Aug 2, 2013	35.75	35.85	35.52	35.64
897	NYSE	OMI	Thu, Aug 1, 2013	36.21	36.40	35.85	35.91
896	NYSE	OMI	Wed, Jul 31, 2013	35.25	36.00	35.22	35.96
895	NYSE	OMI	Tue, Jul 30, 2013	35.85	35.85	34.57	34.88
894	NYSE	OMI	Mon, Jul 29, 2013	36.06	36.19	35.55	35.64
893	NYSE	OMI	Fri, Jul 26, 2013	35.70	36.23	35.56	36.13
892	NYSE	OMI	Thu, Jul 25, 2013	35.31	35.84	35.21	35.84
891	NYSE	OMI	Wed, Jul 24, 2013	35.78	35.94	35.28	35.35
890	NYSE	OMI	Tue, Jul 23, 2013	35.52	36.03	35.52	35.65
889	NYSE	OMI	Mon, Jul 22, 2013	35.91	36.08	35.70	35.83
888	NYSE	OMI	Fri, Jul 19, 2013	35.92	36.16	35.69	35.96
887	NYSE	OMI	Thu, Jul 18, 2013	35.76	36.16	35.74	35.91
886	NYSE	OMI	Wed, Jul 17, 2013	35.48	35.66	35.35	35.58
885	NYSE	OMI	Tue, Jul 16, 2013	34.68	35.45	34.66	35.33
884	NYSE	OMI	Mon, Jul 15, 2013	34.67	34.84	34.43	34.68
883	NYSE	OMI	Fri, Jul 12, 2013	34.42	34.74	34.42	34.58
882	NYSE	OMI	Thu, Jul 11, 2013	34.36	34.48	34.03	34.45
881	NYSE	OMI	Wed, Jul 10, 2013	33.87	34.00	33.62	33.97
880	NYSE	OMI	Tue, Jul 9, 2013	34.00	34.10	33.62	33.86
879	NYSE	OMI	Mon, Jul 8, 2013	33.92	34.05	33.64	33.93
878	NYSE	OMI	Fri, Jul 5, 2013	34.03	34.03	33.32	33.75
877	NYSE	OMI	Wed, Jul 3, 2013	33.60	33.67	33.44	33.50
876	NYSE	OMI	Tue, Jul 2, 2013	34.21	34.28	33.71	33.83
875	NYSE	OMI	Mon, Jul 1, 2013	34.08	34.38	33.85	34.22
874	NYSE	OMI	Fri, Jun 28, 2013	33.96	34.21	33.79	33.83
873	NYSE	OMI	Thu, Jun 27, 2013	34.27	34.31	33.89	34.02
872	NYSE	OMI	Wed, Jun 26, 2013	34.25	34.31	33.93	34.06
871	NYSE	OMI	Tue, Jun 25, 2013	33.80	33.99	33.35	33.94
870	NYSE	OMI	Mon, Jun 24, 2013	34.37	34.37	33.35	33.52
869	NYSE	OMI	Fri, Jun 21, 2013	33.75	34.17	33.58	33.71
868	NYSE	OMI	Thu, Jun 20, 2013	33.82	34.00	33.38	33.61
867	NYSE	OMI	Wed, Jun 19, 2013	34.93	34.93	34.24	34.24
866	NYSE	OMI	Tue, Jun 18, 2013	34.60	34.88	34.38	34.88
865	NYSE	OMI	Mon, Jun 17, 2013	34.78	34.90	34.35	34.54
864	NYSE	OMI	Fri, Jun 14, 2013	34.44	34.63	34.17	34.48
863	NYSE	OMI	Thu, Jun 13, 2013	33.83	34.59	33.63	34.48
862	NYSE	OMI	Wed, Jun 12, 2013	33.84	34.19	33.80	33.88
861	NYSE	OMI	Tue, Jun 11, 2013	33.98	34.38	33.86	34.21
860	NYSE	OMI	Mon, Jun 10, 2013	34.25	34.59	34.10	34.51
859	NYSE	OMI	Fri, Jun 7, 2013	33.77	34.17	33.20	34.12
858	NYSE	OMI	Thu, Jun 6, 2013	33.64	33.85	33.36	33.65
857	NYSE	OMI	Wed, Jun 5, 2013	33.72	34.00	33.59	33.63
856	NYSE	OMI	Tue, Jun 4, 2013	34.21	34.58	33.69	33.81
855	NYSE	OMI	Mon, Jun 3, 2013	34.25	34.41	33.91	34.19
854	NYSE	OMI	Fri, May 31, 2013	34.79	34.98	34.17	34.18
853	NYSE	OMI	Thu, May 30, 2013	35.02	35.13	34.87	34.96
852	NYSE	OMI	Wed, May 29, 2013	35.21	35.28	34.61	34.96
851	NYSE	OMI	Tue, May 28, 2013	34.99	35.48	34.99	35.43
850	NYSE	OMI	Fri, May 24, 2013	34.56	34.90	34.36	34.76
849	NYSE	OMI	Thu, May 23, 2013	34.26	34.88	34.23	34.75
848	NYSE	OMI	Wed, May 22, 2013	34.75	35.19	34.33	34.38
847	NYSE	OMI	Tue, May 21, 2013	34.47	34.81	34.34	34.74
846	NYSE	OMI	Mon, May 20, 2013	34.05	34.70	33.98	34.46
845	NYSE	OMI	Fri, May 17, 2013	34.20	34.30	34.08	34.16
844	NYSE	OMI	Thu, May 16, 2013	33.96	34.30	33.81	33.98
843	NYSE	OMI	Wed, May 15, 2013	33.94	34.22	33.81	34.11
842	NYSE	OMI	Tue, May 14, 2013	33.71	34.02	33.56	34.01
841	NYSE	OMI	Mon, May 13, 2013	33.65	33.93	33.56	33.75
840	NYSE	OMI	Fri, May 10, 2013	33.39	33.77	33.29	33.68
839	NYSE	OMI	Thu, May 9, 2013	33.51	33.62	33.19	33.30
838	NYSE	OMI	Wed, May 8, 2013	32.97	33.62	32.91	33.51
837	NYSE	OMI	Tue, May 7, 2013	32.60	33.00	32.60	32.93
836	NYSE	OMI	Mon, May 6, 2013	32.70	32.91	32.39	32.62
835	NYSE	OMI	Fri, May 3, 2013	32.65	32.92	32.55	32.76
834	NYSE	OMI	Thu, May 2, 2013	31.83	32.44	31.82	32.38
833	NYSE	OMI	Wed, May 1, 2013	32.44	32.47	31.66	31.69
832	NYSE	OMI	Tue, Apr 30, 2013	32.33	32.71	32.10	32.57
831	NYSE	OMI	Mon, Apr 29, 2013	32.38	32.84	32.27	32.37
830	NYSE	OMI	Fri, Apr 26, 2013	32.43	32.61	32.18	32.32
829	NYSE	OMI	Thu, Apr 25, 2013	32.69	33.23	32.37	32.41
828	NYSE	OMI	Wed, Apr 24, 2013	31.47	33.05	30.57	32.70
827	NYSE	OMI	Tue, Apr 23, 2013	30.80	31.09	30.52	30.85
826	NYSE	OMI	Mon, Apr 22, 2013	30.89	30.93	30.45	30.60
825	NYSE	OMI	Fri, Apr 19, 2013	30.07	31.05	29.93	30.87
824	NYSE	OMI	Thu, Apr 18, 2013	30.33	30.47	29.90	30.12
823	NYSE	OMI	Wed, Apr 17, 2013	30.55	30.60	30.00	30.28
822	NYSE	OMI	Tue, Apr 16, 2013	30.94	30.94	30.44	30.72
821	NYSE	OMI	Mon, Apr 15, 2013	31.76	31.80	30.72	30.75
820	NYSE	OMI	Fri, Apr 12, 2013	32.01	32.09	31.78	31.91
819	NYSE	OMI	Thu, Apr 11, 2013	31.75	32.17	31.75	32.02
818	NYSE	OMI	Wed, Apr 10, 2013	31.80	31.94	31.39	31.82
817	NYSE	OMI	Tue, Apr 9, 2013	32.00	32.13	31.65	31.72
816	NYSE	OMI	Mon, Apr 8, 2013	31.90	32.06	31.62	32.04
815	NYSE	OMI	Fri, Apr 5, 2013	31.94	31.94	31.49	31.84
814	NYSE	OMI	Thu, Apr 4, 2013	31.97	32.19	31.81	32.09
813	NYSE	OMI	Wed, Apr 3, 2013	32.58	32.64	31.86	31.96
812	NYSE	OMI	Tue, Apr 2, 2013	32.92	33.07	32.51	32.60
811	NYSE	OMI	Mon, Apr 1, 2013	32.61	32.94	32.61	32.85
810	NYSE	OMI	Thu, Mar 28, 2013	32.45	32.75	32.28	32.56
809	NYSE	OMI	Wed, Mar 27, 2013	32.38	32.49	32.17	32.39
808	NYSE	OMI	Tue, Mar 26, 2013	32.18	32.55	32.14	32.47
807	NYSE	OMI	Mon, Mar 25, 2013	32.18	32.56	32.05	32.16
806	NYSE	OMI	Fri, Mar 22, 2013	31.85	32.22	31.80	32.09
805	NYSE	OMI	Thu, Mar 21, 2013	31.92	32.10	31.69	31.87
804	NYSE	OMI	Wed, Mar 20, 2013	31.97	32.10	31.84	32.07
803	NYSE	OMI	Tue, Mar 19, 2013	31.50	32.13	31.38	31.82
802	NYSE	OMI	Mon, Mar 18, 2013	31.08	31.66	31.06	31.45
801	NYSE	OMI	Fri, Mar 15, 2013	31.69	31.83	31.28	31.47
800	NYSE	OMI	Thu, Mar 14, 2013	31.48	31.71	31.35	31.71
799	NYSE	OMI	Wed, Mar 13, 2013	31.48	31.59	30.73	31.45
798	NYSE	OMI	Tue, Mar 12, 2013	31.36	31.78	31.27	31.59
797	NYSE	OMI	Mon, Mar 11, 2013	31.30	31.57	31.27	31.46
796	NYSE	OMI	Fri, Mar 8, 2013	31.06	31.40	30.97	31.39
795	NYSE	OMI	Thu, Mar 7, 2013	30.94	31.13	30.79	30.87
794	NYSE	OMI	Wed, Mar 6, 2013	30.99	31.16	30.78	30.83
793	NYSE	OMI	Tue, Mar 5, 2013	30.61	31.14	30.50	30.96
792	NYSE	OMI	Mon, Mar 4, 2013	30.42	30.47	30.09	30.45
791	NYSE	OMI	Fri, Mar 1, 2013	30.37	30.57	29.90	30.45
790	NYSE	OMI	Thu, Feb 28, 2013	30.64	30.82	30.45	30.45
789	NYSE	OMI	Wed, Feb 27, 2013	30.26	30.76	30.26	30.60
788	NYSE	OMI	Tue, Feb 26, 2013	30.40	30.55	30.17	30.34
787	NYSE	OMI	Mon, Feb 25, 2013	30.91	31.35	30.32	30.37
786	NYSE	OMI	Fri, Feb 22, 2013	30.80	30.80	30.43	30.79
785	NYSE	OMI	Thu, Feb 21, 2013	30.21	30.75	30.21	30.63
784	NYSE	OMI	Wed, Feb 20, 2013	31.95	31.95	30.60	30.70
783	NYSE	OMI	Tue, Feb 19, 2013	31.77	32.26	31.69	32.06
782	NYSE	OMI	Fri, Feb 15, 2013	31.53	31.78	31.42	31.68
781	NYSE	OMI	Thu, Feb 14, 2013	31.29	31.72	31.27	31.48
780	NYSE	OMI	Wed, Feb 13, 2013	30.67	31.50	30.65	31.46
779	NYSE	OMI	Tue, Feb 12, 2013	29.50	30.69	29.41	30.65
778	NYSE	OMI	Mon, Feb 11, 2013	30.87	30.96	30.58	30.76
777	NYSE	OMI	Fri, Feb 8, 2013	30.92	31.16	30.78	30.99
776	NYSE	OMI	Thu, Feb 7, 2013	30.72	30.94	30.63	30.92
775	NYSE	OMI	Wed, Feb 6, 2013	30.59	30.81	30.59	30.74
774	NYSE	OMI	Tue, Feb 5, 2013	30.43	30.73	30.43	30.72
773	NYSE	OMI	Mon, Feb 4, 2013	30.46	30.76	30.28	30.35
772	NYSE	OMI	Fri, Feb 1, 2013	30.77	30.77	30.39	30.63
771	NYSE	OMI	Thu, Jan 31, 2013	30.89	30.92	30.57	30.61
770	NYSE	OMI	Wed, Jan 30, 2013	30.95	31.06	30.77	30.93
769	NYSE	OMI	Tue, Jan 29, 2013	30.84	31.00	30.73	30.99
768	NYSE	OMI	Mon, Jan 28, 2013	30.72	30.93	30.69	30.90
767	NYSE	OMI	Fri, Jan 25, 2013	30.65	30.75	30.48	30.75
766	NYSE	OMI	Thu, Jan 24, 2013	30.31	30.73	30.31	30.58
765	NYSE	OMI	Wed, Jan 23, 2013	30.43	30.50	30.25	30.34
764	NYSE	OMI	Tue, Jan 22, 2013	29.92	30.45	29.90	30.43
763	NYSE	OMI	Fri, Jan 18, 2013	29.80	29.98	29.80	29.92
762	NYSE	OMI	Thu, Jan 17, 2013	29.82	29.94	29.76	29.76
761	NYSE	OMI	Wed, Jan 16, 2013	29.69	29.82	29.57	29.70
760	NYSE	OMI	Tue, Jan 15, 2013	29.52	29.83	29.37	29.69
759	NYSE	OMI	Mon, Jan 14, 2013	29.62	29.90	29.62	29.70
758	NYSE	OMI	Fri, Jan 11, 2013	29.71	29.80	29.55	29.71
757	NYSE	OMI	Thu, Jan 10, 2013	29.48	29.68	29.30	29.58
756	NYSE	OMI	Wed, Jan 9, 2013	29.39	29.48	28.92	29.31
755	NYSE	OMI	Tue, Jan 8, 2013	29.70	29.79	29.33	29.39
754	NYSE	OMI	Mon, Jan 7, 2013	29.40	29.71	29.31	29.69
753	NYSE	OMI	Fri, Jan 4, 2013	29.60	29.70	29.19	29.43
752	NYSE	OMI	Thu, Jan 3, 2013	29.23	29.56	29.21	29.47
751	NYSE	OMI	Wed, Jan 2, 2013	28.85	29.23	28.62	29.17
750	NYSE	OMI	Mon, Dec 31, 2012	28.08	28.57	27.83	28.51
749	NYSE	OMI	Fri, Dec 28, 2012	28.09	28.37	28.02	28.05
748	NYSE	OMI	Thu, Dec 27, 2012	28.23	28.36	27.96	28.26
747	NYSE	OMI	Wed, Dec 26, 2012	28.27	28.37	28.04	28.15
746	NYSE	OMI	Mon, Dec 24, 2012	28.55	28.55	28.23	28.27
745	NYSE	OMI	Fri, Dec 21, 2012	28.65	28.69	28.43	28.51
744	NYSE	OMI	Thu, Dec 20, 2012	28.57	28.80	28.44	28.80
743	NYSE	OMI	Wed, Dec 19, 2012	28.44	28.70	28.40	28.52
742	NYSE	OMI	Tue, Dec 18, 2012	27.87	28.48	27.25	28.47
741	NYSE	OMI	Mon, Dec 17, 2012	28.10	28.30	27.94	28.17
740	NYSE	OMI	Fri, Dec 14, 2012	27.85	28.10	27.76	27.97
739	NYSE	OMI	Thu, Dec 13, 2012	27.97	28.09	27.89	27.91
738	NYSE	OMI	Wed, Dec 12, 2012	28.07	28.20	27.85	27.94
737	NYSE	OMI	Tue, Dec 11, 2012	27.83	28.21	27.76	28.15
736	NYSE	OMI	Mon, Dec 10, 2012	27.62	27.79	27.49	27.76
735	NYSE	OMI	Fri, Dec 7, 2012	27.57	27.65	27.33	27.57
734	NYSE	OMI	Thu, Dec 6, 2012	27.04	27.65	27.03	27.55
733	NYSE	OMI	Wed, Dec 5, 2012	27.40	27.52	27.00	27.01
732	NYSE	OMI	Tue, Dec 4, 2012	27.23	27.42	27.03	27.38
731	NYSE	OMI	Mon, Dec 3, 2012	27.45	27.49	26.97	27.22
730	NYSE	OMI	Fri, Nov 30, 2012	28.00	28.02	27.28	27.38
729	NYSE	OMI	Thu, Nov 29, 2012	28.50	28.64	27.42	27.74
728	NYSE	OMI	Wed, Nov 28, 2012	28.41	28.62	28.20	28.49
727	NYSE	OMI	Tue, Nov 27, 2012	28.88	28.90	28.43	28.44
726	NYSE	OMI	Mon, Nov 26, 2012	28.88	29.12	28.72	28.83
725	NYSE	OMI	Fri, Nov 23, 2012	28.86	29.01	28.66	28.90
724	NYSE	OMI	Wed, Nov 21, 2012	28.99	29.00	28.53	28.71
723	NYSE	OMI	Tue, Nov 20, 2012	28.76	29.10	28.57	29.10
722	NYSE	OMI	Mon, Nov 19, 2012	28.93	28.93	28.62	28.88
721	NYSE	OMI	Fri, Nov 16, 2012	28.79	28.88	28.56	28.67
720	NYSE	OMI	Thu, Nov 15, 2012	28.55	28.95	28.42	28.88
719	NYSE	OMI	Wed, Nov 14, 2012	28.80	28.87	28.46	28.51
718	NYSE	OMI	Tue, Nov 13, 2012	28.86	29.00	28.60	28.80
717	NYSE	OMI	Mon, Nov 12, 2012	29.02	29.13	28.84	28.95
716	NYSE	OMI	Fri, Nov 9, 2012	28.82	29.17	28.80	29.02
715	NYSE	OMI	Thu, Nov 8, 2012	29.20	29.30	28.63	28.89
714	NYSE	OMI	Wed, Nov 7, 2012	29.18	29.36	28.73	29.28
713	NYSE	OMI	Tue, Nov 6, 2012	29.26	29.46	28.96	29.38
712	NYSE	OMI	Mon, Nov 5, 2012	28.50	29.03	28.42	28.90
711	NYSE	OMI	Fri, Nov 2, 2012	29.03	29.27	28.51	28.53
710	NYSE	OMI	Thu, Nov 1, 2012	28.52	29.15	28.40	28.85
709	NYSE	OMI	Wed, Oct 31, 2012	29.09	29.34	27.75	28.47
708	NYSE	OMI	Fri, Oct 26, 2012	29.16	29.29	28.69	28.76
707	NYSE	OMI	Thu, Oct 25, 2012	29.05	29.44	28.80	29.20
706	NYSE	OMI	Wed, Oct 24, 2012	28.56	28.64	28.25	28.42
705	NYSE	OMI	Tue, Oct 23, 2012	28.30	28.75	28.22	28.50
704	NYSE	OMI	Mon, Oct 22, 2012	28.19	28.50	28.00	28.47
703	NYSE	OMI	Fri, Oct 19, 2012	28.81	28.81	28.46	28.60
702	NYSE	OMI	Thu, Oct 18, 2012	29.57	29.64	28.85	28.85
701	NYSE	OMI	Wed, Oct 17, 2012	29.52	29.59	29.21	29.55
700	NYSE	OMI	Tue, Oct 16, 2012	29.08	29.50	28.88	29.49
699	NYSE	OMI	Mon, Oct 15, 2012	29.13	29.13	28.78	28.98
698	NYSE	OMI	Fri, Oct 12, 2012	29.50	29.61	29.02	29.06
697	NYSE	OMI	Thu, Oct 11, 2012	29.54	29.62	29.36	29.44
696	NYSE	OMI	Wed, Oct 10, 2012	29.65	29.67	29.26	29.44
695	NYSE	OMI	Tue, Oct 9, 2012	30.21	30.23	29.53	29.54
694	NYSE	OMI	Mon, Oct 8, 2012	30.13	30.27	30.03	30.20
693	NYSE	OMI	Fri, Oct 5, 2012	30.31	30.44	30.10	30.17
692	NYSE	OMI	Thu, Oct 4, 2012	29.94	30.27	29.75	30.27
691	NYSE	OMI	Wed, Oct 3, 2012	30.05	30.12	29.71	29.80
690	NYSE	OMI	Tue, Oct 2, 2012	29.99	30.17	29.81	30.02
689	NYSE	OMI	Mon, Oct 1, 2012	30.00	30.33	29.77	29.96
688	NYSE	OMI	Fri, Sep 28, 2012	30.01	30.11	29.86	29.88
687	NYSE	OMI	Thu, Sep 27, 2012	30.09	30.12	29.86	30.10
686	NYSE	OMI	Wed, Sep 26, 2012	30.27	30.38	29.98	30.04
685	NYSE	OMI	Tue, Sep 25, 2012	30.54	30.60	30.00	30.13
684	NYSE	OMI	Mon, Sep 24, 2012	30.43	30.78	30.37	30.47
683	NYSE	OMI	Fri, Sep 21, 2012	30.49	30.75	30.26	30.57
682	NYSE	OMI	Thu, Sep 20, 2012	29.64	30.11	29.61	29.95
681	NYSE	OMI	Wed, Sep 19, 2012	29.53	30.00	29.44	29.83
680	NYSE	OMI	Tue, Sep 18, 2012	29.34	29.73	29.20	29.51
679	NYSE	OMI	Mon, Sep 17, 2012	29.15	29.47	28.83	29.33
678	NYSE	OMI	Fri, Sep 14, 2012	28.95	29.35	28.84	29.28
677	NYSE	OMI	Thu, Sep 13, 2012	28.49	28.94	28.29	28.81
676	NYSE	OMI	Wed, Sep 12, 2012	28.35	28.58	28.29	28.54
675	NYSE	OMI	Tue, Sep 11, 2012	28.50	28.74	28.45	28.60
674	NYSE	OMI	Mon, Sep 10, 2012	28.25	28.66	28.19	28.58
673	NYSE	OMI	Fri, Sep 7, 2012	28.58	28.62	28.34	28.36
672	NYSE	OMI	Thu, Sep 6, 2012	28.70	28.92	28.52	28.58
671	NYSE	OMI	Wed, Sep 5, 2012	28.32	28.71	28.24	28.55
670	NYSE	OMI	Tue, Sep 4, 2012	28.04	28.50	27.71	28.39
669	NYSE	OMI	Fri, Aug 31, 2012	28.16	28.20	27.64	27.99
668	NYSE	OMI	Thu, Aug 30, 2012	28.06	28.11	27.91	27.96
667	NYSE	OMI	Wed, Aug 29, 2012	28.30	28.33	28.00	28.20
666	NYSE	OMI	Tue, Aug 28, 2012	28.10	28.29	28.00	28.24
665	NYSE	OMI	Mon, Aug 27, 2012	28.17	28.44	27.97	28.15
664	NYSE	OMI	Fri, Aug 24, 2012	27.88	28.26	27.86	28.12
663	NYSE	OMI	Thu, Aug 23, 2012	28.02	28.15	27.85	28.01
662	NYSE	OMI	Wed, Aug 22, 2012	27.86	28.05	27.70	28.04
661	NYSE	OMI	Tue, Aug 21, 2012	28.22	28.34	28.00	28.05
660	NYSE	OMI	Mon, Aug 20, 2012	28.24	28.41	28.03	28.22
659	NYSE	OMI	Fri, Aug 17, 2012	28.28	28.35	28.06	28.33
658	NYSE	OMI	Thu, Aug 16, 2012	28.20	28.41	27.95	28.36
657	NYSE	OMI	Wed, Aug 15, 2012	27.85	28.39	27.85	28.28
656	NYSE	OMI	Tue, Aug 14, 2012	28.20	28.24	27.90	27.97
655	NYSE	OMI	Mon, Aug 13, 2012	27.77	28.16	27.77	28.15
654	NYSE	OMI	Fri, Aug 10, 2012	27.93	27.96	27.67	27.88
653	NYSE	OMI	Thu, Aug 9, 2012	28.23	28.32	27.80	27.96
652	NYSE	OMI	Wed, Aug 8, 2012	27.86	28.16	27.86	27.97
651	NYSE	OMI	Tue, Aug 7, 2012	27.95	28.21	27.91	27.95
650	NYSE	OMI	Mon, Aug 6, 2012	28.04	28.26	27.82	27.89
649	NYSE	OMI	Fri, Aug 3, 2012	28.13	28.40	27.94	28.04
648	NYSE	OMI	Thu, Aug 2, 2012	27.81	28.00	27.51	27.81
647	NYSE	OMI	Wed, Aug 1, 2012	28.39	28.47	27.94	27.95
646	NYSE	OMI	Tue, Jul 31, 2012	28.26	28.49	28.04	28.21
645	NYSE	OMI	Mon, Jul 30, 2012	28.69	28.87	28.03	28.30
644	NYSE	OMI	Fri, Jul 27, 2012	28.38	28.88	28.31	28.75
643	NYSE	OMI	Thu, Jul 26, 2012	28.44	28.44	27.89	28.21
642	NYSE	OMI	Wed, Jul 25, 2012	28.43	28.62	27.80	28.09
641	NYSE	OMI	Tue, Jul 24, 2012	28.75	28.97	28.37	28.43
640	NYSE	OMI	Mon, Jul 23, 2012	29.95	29.95	29.36	29.43
639	NYSE	OMI	Fri, Jul 20, 2012	30.66	30.69	30.21	30.25
638	NYSE	OMI	Thu, Jul 19, 2012	30.91	31.15	30.69	30.79
637	NYSE	OMI	Wed, Jul 18, 2012	30.47	31.21	30.43	30.92
636	NYSE	OMI	Tue, Jul 17, 2012	30.50	30.56	30.23	30.52
635	NYSE	OMI	Mon, Jul 16, 2012	30.57	30.81	30.42	30.49
634	NYSE	OMI	Fri, Jul 13, 2012	30.23	30.77	30.23	30.72
633	NYSE	OMI	Thu, Jul 12, 2012	30.09	30.39	30.01	30.23
632	NYSE	OMI	Wed, Jul 11, 2012	30.42	30.54	30.16	30.30
631	NYSE	OMI	Tue, Jul 10, 2012	30.99	31.00	30.27	30.37
630	NYSE	OMI	Mon, Jul 9, 2012	30.53	30.84	30.52	30.80
629	NYSE	OMI	Fri, Jul 6, 2012	30.86	31.02	30.56	30.66
628	NYSE	OMI	Thu, Jul 5, 2012	31.04	31.32	31.00	31.10
627	NYSE	OMI	Tue, Jul 3, 2012	31.04	31.07	30.85	31.01
626	NYSE	OMI	Mon, Jul 2, 2012	30.74	31.04	30.54	30.99
625	NYSE	OMI	Fri, Jun 29, 2012	29.94	30.63	29.88	30.63
624	NYSE	OMI	Thu, Jun 28, 2012	29.43	29.65	29.17	29.49
623	NYSE	OMI	Wed, Jun 27, 2012	29.61	29.89	29.53	29.60
622	NYSE	OMI	Tue, Jun 26, 2012	29.69	29.70	29.40	29.49
621	NYSE	OMI	Mon, Jun 25, 2012	29.89	30.02	29.55	29.58
620	NYSE	OMI	Fri, Jun 22, 2012	29.84	30.23	29.69	30.15
619	NYSE	OMI	Thu, Jun 21, 2012	30.29	30.55	29.68	29.71
618	NYSE	OMI	Wed, Jun 20, 2012	30.09	30.33	30.03	30.25
617	NYSE	OMI	Tue, Jun 19, 2012	29.84	30.28	29.77	30.07
616	NYSE	OMI	Mon, Jun 18, 2012	29.42	29.80	29.28	29.73
615	NYSE	OMI	Fri, Jun 15, 2012	29.15	29.56	29.06	29.53
614	NYSE	OMI	Thu, Jun 14, 2012	28.86	29.20	28.77	29.02
613	NYSE	OMI	Wed, Jun 13, 2012	28.79	29.07	28.66	28.77
612	NYSE	OMI	Tue, Jun 12, 2012	28.76	29.00	28.58	28.96
611	NYSE	OMI	Mon, Jun 11, 2012	29.11	29.11	28.63	28.67
610	NYSE	OMI	Fri, Jun 8, 2012	28.66	28.87	28.58	28.87
609	NYSE	OMI	Thu, Jun 7, 2012	28.91	29.07	28.54	28.68
608	NYSE	OMI	Wed, Jun 6, 2012	28.70	28.89	28.48	28.72
607	NYSE	OMI	Tue, Jun 5, 2012	28.47	28.65	28.33	28.56
606	NYSE	OMI	Mon, Jun 4, 2012	28.41	28.76	28.27	28.63
605	NYSE	OMI	Fri, Jun 1, 2012	28.09	28.52	27.84	28.33
604	NYSE	OMI	Thu, May 31, 2012	28.24	28.68	28.03	28.47
603	NYSE	OMI	Wed, May 30, 2012	27.99	28.26	27.84	28.16
602	NYSE	OMI	Tue, May 29, 2012	28.15	28.22	27.78	28.14
601	NYSE	OMI	Fri, May 25, 2012	28.03	28.03	27.74	27.93
600	NYSE	OMI	Thu, May 24, 2012	27.78	27.99	27.56	27.96
599	NYSE	OMI	Wed, May 23, 2012	27.55	27.77	27.37	27.68
598	NYSE	OMI	Tue, May 22, 2012	28.18	28.21	27.63	27.74
597	NYSE	OMI	Mon, May 21, 2012	27.66	28.19	27.45	28.08
596	NYSE	OMI	Fri, May 18, 2012	27.90	28.06	27.57	27.64
595	NYSE	OMI	Thu, May 17, 2012	28.28	28.36	27.94	27.95
594	NYSE	OMI	Wed, May 16, 2012	28.51	28.57	28.25	28.30
593	NYSE	OMI	Tue, May 15, 2012	28.31	28.62	28.20	28.37
592	NYSE	OMI	Mon, May 14, 2012	28.53	28.54	28.10	28.41
591	NYSE	OMI	Fri, May 11, 2012	28.58	28.84	28.43	28.82
590	NYSE	OMI	Thu, May 10, 2012	28.90	28.93	28.56	28.69
589	NYSE	OMI	Wed, May 9, 2012	28.41	28.88	28.34	28.67
588	NYSE	OMI	Tue, May 8, 2012	28.40	28.76	28.32	28.72
587	NYSE	OMI	Mon, May 7, 2012	28.45	28.64	28.25	28.61
586	NYSE	OMI	Fri, May 4, 2012	28.63	28.73	28.34	28.50
585	NYSE	OMI	Thu, May 3, 2012	29.07	29.10	28.70	28.75
584	NYSE	OMI	Wed, May 2, 2012	28.92	29.18	28.77	29.03
583	NYSE	OMI	Tue, May 1, 2012	29.29	29.49	28.96	29.05
582	NYSE	OMI	Mon, Apr 30, 2012	29.22	29.46	29.16	29.24
581	NYSE	OMI	Fri, Apr 27, 2012	29.45	29.45	29.07	29.29
580	NYSE	OMI	Thu, Apr 26, 2012	28.95	29.39	28.73	29.27
579	NYSE	OMI	Wed, Apr 25, 2012	29.24	29.39	28.89	28.94
578	NYSE	OMI	Tue, Apr 24, 2012	28.82	29.95	28.38	29.00
577	NYSE	OMI	Mon, Apr 23, 2012	29.47	29.47	29.05	29.25
576	NYSE	OMI	Fri, Apr 20, 2012	29.90	30.05	29.68	29.74
575	NYSE	OMI	Thu, Apr 19, 2012	29.75	30.04	29.54	29.68
574	NYSE	OMI	Wed, Apr 18, 2012	29.66	29.78	29.53	29.61
573	NYSE	OMI	Tue, Apr 17, 2012	28.97	29.72	28.93	29.66
572	NYSE	OMI	Mon, Apr 16, 2012	28.82	29.12	28.51	28.82
571	NYSE	OMI	Fri, Apr 13, 2012	29.00	29.04	28.56	28.71
570	NYSE	OMI	Thu, Apr 12, 2012	29.12	29.17	28.92	29.05
569	NYSE	OMI	Wed, Apr 11, 2012	29.08	29.10	28.90	29.07
568	NYSE	OMI	Tue, Apr 10, 2012	29.28	29.29	28.79	28.79
567	NYSE	OMI	Mon, Apr 9, 2012	29.28	29.45	29.17	29.28
566	NYSE	OMI	Thu, Apr 5, 2012	29.64	29.77	29.56	29.70
565	NYSE	OMI	Wed, Apr 4, 2012	30.07	30.07	29.64	29.81
564	NYSE	OMI	Tue, Apr 3, 2012	30.45	30.64	30.11	30.33
563	NYSE	OMI	Mon, Apr 2, 2012	30.41	30.75	30.19	30.54
562	NYSE	OMI	Fri, Mar 30, 2012	30.57	30.62	30.22	30.41
561	NYSE	OMI	Thu, Mar 29, 2012	30.08	30.48	30.03	30.32
560	NYSE	OMI	Wed, Mar 28, 2012	30.42	30.50	30.04	30.16
559	NYSE	OMI	Tue, Mar 27, 2012	30.68	30.88	30.44	30.44
558	NYSE	OMI	Mon, Mar 26, 2012	30.42	30.87	30.26	30.65
557	NYSE	OMI	Fri, Mar 23, 2012	29.99	30.07	29.63	30.05
556	NYSE	OMI	Thu, Mar 22, 2012	30.01	30.17	29.62	29.91
555	NYSE	OMI	Wed, Mar 21, 2012	30.39	30.47	30.00	30.31
554	NYSE	OMI	Tue, Mar 20, 2012	30.20	30.36	30.11	30.26
553	NYSE	OMI	Mon, Mar 19, 2012	30.14	30.65	30.01	30.43
552	NYSE	OMI	Fri, Mar 16, 2012	30.50	30.77	30.14	30.16
551	NYSE	OMI	Thu, Mar 15, 2012	30.23	30.48	29.91	30.47
550	NYSE	OMI	Wed, Mar 14, 2012	30.21	30.29	30.00	30.21
549	NYSE	OMI	Tue, Mar 13, 2012	30.05	30.20	29.81	30.20
548	NYSE	OMI	Mon, Mar 12, 2012	30.28	30.41	29.98	30.10
547	NYSE	OMI	Fri, Mar 9, 2012	29.78	30.54	29.74	30.27
546	NYSE	OMI	Thu, Mar 8, 2012	29.44	29.83	29.14	29.77
545	NYSE	OMI	Wed, Mar 7, 2012	29.15	29.30	28.89	29.21
544	NYSE	OMI	Tue, Mar 6, 2012	29.10	29.40	28.94	29.02
543	NYSE	OMI	Mon, Mar 5, 2012	29.21	29.49	28.95	29.41
542	NYSE	OMI	Fri, Mar 2, 2012	29.83	29.91	29.18	29.21
541	NYSE	OMI	Thu, Mar 1, 2012	30.27	30.34	29.69	29.80
540	NYSE	OMI	Wed, Feb 29, 2012	30.58	30.65	29.96	29.96
539	NYSE	OMI	Tue, Feb 28, 2012	30.48	30.65	30.21	30.45
538	NYSE	OMI	Mon, Feb 27, 2012	30.46	30.62	30.00	30.40
537	NYSE	OMI	Fri, Feb 24, 2012	30.56	30.81	30.39	30.62
536	NYSE	OMI	Thu, Feb 23, 2012	30.10	30.50	30.10	30.43
535	NYSE	OMI	Wed, Feb 22, 2012	30.48	30.53	30.00	30.03
534	NYSE	OMI	Tue, Feb 21, 2012	30.66	30.74	30.25	30.49
533	NYSE	OMI	Fri, Feb 17, 2012	30.74	30.99	30.53	30.68
532	NYSE	OMI	Thu, Feb 16, 2012	29.83	30.60	29.75	30.60
531	NYSE	OMI	Wed, Feb 15, 2012	30.31	30.42	29.70	29.75
530	NYSE	OMI	Tue, Feb 14, 2012	30.35	30.49	29.89	30.09
529	NYSE	OMI	Mon, Feb 13, 2012	30.00	30.51	29.84	30.39
528	NYSE	OMI	Fri, Feb 10, 2012	29.64	29.99	29.56	29.82
527	NYSE	OMI	Thu, Feb 9, 2012	30.08	30.17	29.51	29.85
526	NYSE	OMI	Wed, Feb 8, 2012	29.81	30.24	29.59	29.94
525	NYSE	OMI	Tue, Feb 7, 2012	30.79	30.79	29.40	30.02
524	NYSE	OMI	Mon, Feb 6, 2012	31.18	31.47	31.16	31.28
523	NYSE	OMI	Fri, Feb 3, 2012	31.37	31.49	31.00	31.17
522	NYSE	OMI	Thu, Feb 2, 2012	31.04	31.04	30.73	30.83
521	NYSE	OMI	Wed, Feb 1, 2012	30.74	31.14	30.53	31.01
520	NYSE	OMI	Tue, Jan 31, 2012	30.62	31.12	30.37	30.41
519	NYSE	OMI	Mon, Jan 30, 2012	30.08	30.51	29.90	30.38
518	NYSE	OMI	Fri, Jan 27, 2012	30.29	30.43	30.21	30.38
517	NYSE	OMI	Thu, Jan 26, 2012	30.77	30.79	30.25	30.38
516	NYSE	OMI	Wed, Jan 25, 2012	30.24	30.76	30.06	30.75
515	NYSE	OMI	Tue, Jan 24, 2012	29.47	30.37	29.37	30.15
514	NYSE	OMI	Mon, Jan 23, 2012	29.83	29.85	29.43	29.51
513	NYSE	OMI	Fri, Jan 20, 2012	29.49	29.83	29.42	29.71
512	NYSE	OMI	Thu, Jan 19, 2012	28.72	29.51	28.65	29.47
511	NYSE	OMI	Wed, Jan 18, 2012	28.19	28.56	28.00	28.55
510	NYSE	OMI	Tue, Jan 17, 2012	28.15	28.46	27.70	28.14
509	NYSE	OMI	Fri, Jan 13, 2012	28.20	28.51	27.92	27.96
508	NYSE	OMI	Thu, Jan 12, 2012	28.24	28.59	28.04	28.54
507	NYSE	OMI	Wed, Jan 11, 2012	28.00	28.70	27.97	28.11
506	NYSE	OMI	Tue, Jan 10, 2012	27.86	27.90	27.67	27.73
505	NYSE	OMI	Mon, Jan 9, 2012	28.06	28.09	27.59	27.59
504	NYSE	OMI	Fri, Jan 6, 2012	27.85	28.04	27.65	27.94
503	NYSE	OMI	Thu, Jan 5, 2012	27.81	27.89	27.52	27.75
502	NYSE	OMI	Wed, Jan 4, 2012	28.00	28.00	27.80	27.85
501	NYSE	OMI	Tue, Jan 3, 2012	28.33	28.34	28.05	28.08
500	NYSE	OMI	Fri, Dec 30, 2011	28.11	28.11	27.78	27.79
499	NYSE	OMI	Thu, Dec 29, 2011	27.73	28.20	27.72	28.12
498	NYSE	OMI	Wed, Dec 28, 2011	28.09	28.15	27.69	27.72
497	NYSE	OMI	Tue, Dec 27, 2011	28.09	28.25	28.06	28.15
496	NYSE	OMI	Fri, Dec 23, 2011	28.32	28.32	28.12	28.13
495	NYSE	OMI	Thu, Dec 22, 2011	28.02	28.28	27.87	28.19
494	NYSE	OMI	Wed, Dec 21, 2011	28.02	28.15	27.76	27.87
493	NYSE	OMI	Tue, Dec 20, 2011	28.08	28.29	27.88	28.13
492	NYSE	OMI	Mon, Dec 19, 2011	27.96	28.01	27.49	27.56
491	NYSE	OMI	Fri, Dec 16, 2011	28.25	28.40	27.87	27.93
490	NYSE	OMI	Thu, Dec 15, 2011	27.86	28.18	27.78	28.09
489	NYSE	OMI	Wed, Dec 14, 2011	27.60	27.81	27.38	27.57
488	NYSE	OMI	Tue, Dec 13, 2011	28.17	28.61	27.61	27.75
487	NYSE	OMI	Mon, Dec 12, 2011	28.34	28.55	28.02	28.23
486	NYSE	OMI	Fri, Dec 9, 2011	28.59	28.90	28.54	28.59
485	NYSE	OMI	Thu, Dec 8, 2011	28.99	29.37	28.40	28.48
484	NYSE	OMI	Wed, Dec 7, 2011	29.63	29.63	28.69	29.36
483	NYSE	OMI	Tue, Dec 6, 2011	30.26	30.43	29.93	29.97
482	NYSE	OMI	Mon, Dec 5, 2011	30.47	30.71	30.11	30.33
481	NYSE	OMI	Fri, Dec 2, 2011	30.72	30.85	29.77	30.03
480	NYSE	OMI	Thu, Dec 1, 2011	30.63	31.06	30.27	30.32
479	NYSE	OMI	Wed, Nov 30, 2011	30.50	30.81	30.29	30.80
478	NYSE	OMI	Tue, Nov 29, 2011	29.28	29.50	29.11	29.37
477	NYSE	OMI	Mon, Nov 28, 2011	28.82	29.31	28.57	29.29
476	NYSE	OMI	Fri, Nov 25, 2011	28.15	28.57	28.00	28.05
475	NYSE	OMI	Wed, Nov 23, 2011	28.42	28.52	28.00	28.30
474	NYSE	OMI	Tue, Nov 22, 2011	28.70	28.99	28.50	28.68
473	NYSE	OMI	Mon, Nov 21, 2011	28.63	28.95	28.42	28.78
472	NYSE	OMI	Fri, Nov 18, 2011	29.30	29.46	28.67	29.03
471	NYSE	OMI	Thu, Nov 17, 2011	29.66	29.78	29.19	29.29
470	NYSE	OMI	Wed, Nov 16, 2011	29.81	30.50	29.51	29.81
469	NYSE	OMI	Tue, Nov 15, 2011	30.01	30.28	29.61	30.10
468	NYSE	OMI	Mon, Nov 14, 2011	30.67	30.98	30.15	30.24
467	NYSE	OMI	Fri, Nov 11, 2011	30.38	31.06	30.38	30.90
466	NYSE	OMI	Thu, Nov 10, 2011	30.06	30.23	29.68	29.98
465	NYSE	OMI	Wed, Nov 9, 2011	30.25	30.47	29.60	29.64
464	NYSE	OMI	Tue, Nov 8, 2011	30.70	31.02	30.25	30.96
463	NYSE	OMI	Mon, Nov 7, 2011	29.96	30.63	29.54	30.55
462	NYSE	OMI	Fri, Nov 4, 2011	29.90	30.15	29.66	29.95
461	NYSE	OMI	Thu, Nov 3, 2011	29.95	30.24	29.47	30.09
460	NYSE	OMI	Wed, Nov 2, 2011	29.48	29.73	29.18	29.56
459	NYSE	OMI	Tue, Nov 1, 2011	28.93	29.40	28.64	29.04
458	NYSE	OMI	Mon, Oct 31, 2011	30.57	30.65	29.91	29.92
457	NYSE	OMI	Fri, Oct 28, 2011	30.33	31.08	30.33	30.95
456	NYSE	OMI	Thu, Oct 27, 2011	30.21	30.84	29.50	30.39
455	NYSE	OMI	Wed, Oct 26, 2011	29.73	30.30	29.46	29.52
454	NYSE	OMI	Tue, Oct 25, 2011	31.00	32.00	29.78	30.86
453	NYSE	OMI	Mon, Oct 24, 2011	31.31	31.57	30.94	31.52
452	NYSE	OMI	Fri, Oct 21, 2011	30.67	31.36	30.54	31.36
451	NYSE	OMI	Thu, Oct 20, 2011	30.06	30.29	29.52	30.20
450	NYSE	OMI	Wed, Oct 19, 2011	30.47	30.64	29.95	30.06
449	NYSE	OMI	Tue, Oct 18, 2011	29.45	30.71	29.20	30.45
448	NYSE	OMI	Mon, Oct 17, 2011	30.27	30.41	29.33	29.44
447	NYSE	OMI	Fri, Oct 14, 2011	30.66	30.92	30.29	30.66
446	NYSE	OMI	Thu, Oct 13, 2011	29.77	30.37	29.61	30.26
445	NYSE	OMI	Wed, Oct 12, 2011	29.82	30.16	29.68	29.87
444	NYSE	OMI	Tue, Oct 11, 2011	29.50	29.80	29.24	29.52
443	NYSE	OMI	Mon, Oct 10, 2011	29.32	29.82	29.09	29.79
442	NYSE	OMI	Fri, Oct 7, 2011	29.29	29.47	28.79	28.85
441	NYSE	OMI	Thu, Oct 6, 2011	29.21	29.30	28.78	29.27
440	NYSE	OMI	Wed, Oct 5, 2011	28.80	29.33	28.70	29.18
439	NYSE	OMI	Tue, Oct 4, 2011	26.46	28.87	25.87	28.78
438	NYSE	OMI	Mon, Oct 3, 2011	28.31	28.68	26.67	26.67
437	NYSE	OMI	Fri, Sep 30, 2011	28.50	29.20	28.46	28.48
436	NYSE	OMI	Thu, Sep 29, 2011	29.22	29.50	28.14	28.86
435	NYSE	OMI	Wed, Sep 28, 2011	30.16	30.25	28.64	28.66
434	NYSE	OMI	Tue, Sep 27, 2011	29.85	30.67	29.59	30.13
433	NYSE	OMI	Mon, Sep 26, 2011	29.04	29.34	28.28	29.25
432	NYSE	OMI	Fri, Sep 23, 2011	28.19	29.01	27.85	28.88
431	NYSE	OMI	Thu, Sep 22, 2011	27.86	28.53	27.73	28.28
430	NYSE	OMI	Wed, Sep 21, 2011	29.74	29.83	28.79	28.81
429	NYSE	OMI	Tue, Sep 20, 2011	29.72	30.43	29.47	29.69
428	NYSE	OMI	Mon, Sep 19, 2011	29.31	29.78	29.22	29.55
427	NYSE	OMI	Fri, Sep 16, 2011	29.68	30.24	29.68	29.89
426	NYSE	OMI	Thu, Sep 15, 2011	29.52	29.60	28.82	29.51
425	NYSE	OMI	Wed, Sep 14, 2011	28.82	29.70	28.37	29.34
424	NYSE	OMI	Tue, Sep 13, 2011	28.07	28.66	27.91	28.52
423	NYSE	OMI	Mon, Sep 12, 2011	27.37	28.25	27.30	28.23
422	NYSE	OMI	Fri, Sep 9, 2011	28.55	28.70	27.50	27.72
421	NYSE	OMI	Thu, Sep 8, 2011	29.38	29.51	28.75	28.88
420	NYSE	OMI	Wed, Sep 7, 2011	29.04	29.51	28.95	29.49
419	NYSE	OMI	Tue, Sep 6, 2011	28.02	28.75	27.88	28.62
418	NYSE	OMI	Fri, Sep 2, 2011	28.73	29.31	28.63	28.88
417	NYSE	OMI	Thu, Sep 1, 2011	29.54	30.06	29.30	29.38
416	NYSE	OMI	Wed, Aug 31, 2011	29.45	29.78	29.08	29.44
415	NYSE	OMI	Tue, Aug 30, 2011	29.37	29.44	28.95	29.22
414	NYSE	OMI	Mon, Aug 29, 2011	28.85	29.50	28.85	29.42
413	NYSE	OMI	Fri, Aug 26, 2011	27.92	28.59	27.54	28.54
412	NYSE	OMI	Thu, Aug 25, 2011	28.82	29.04	27.84	28.07
411	NYSE	OMI	Wed, Aug 24, 2011	28.49	28.75	27.86	28.66
410	NYSE	OMI	Tue, Aug 23, 2011	27.43	28.48	27.21	28.47
409	NYSE	OMI	Mon, Aug 22, 2011	27.77	27.81	27.07	27.29
408	NYSE	OMI	Fri, Aug 19, 2011	27.00	27.97	26.76	27.16
407	NYSE	OMI	Thu, Aug 18, 2011	27.77	27.87	27.08	27.35
406	NYSE	OMI	Wed, Aug 17, 2011	29.17	29.32	28.29	28.54
405	NYSE	OMI	Tue, Aug 16, 2011	28.96	29.17	28.59	29.00
404	NYSE	OMI	Mon, Aug 15, 2011	29.15	29.45	28.83	29.31
403	NYSE	OMI	Fri, Aug 12, 2011	29.61	29.77	28.82	28.88
402	NYSE	OMI	Thu, Aug 11, 2011	27.32	29.98	27.19	29.34
401	NYSE	OMI	Wed, Aug 10, 2011	27.67	28.01	27.10	27.19
400	NYSE	OMI	Tue, Aug 9, 2011	27.24	28.26	26.17	28.24
399	NYSE	OMI	Mon, Aug 8, 2011	27.91	28.58	26.73	26.74
398	NYSE	OMI	Fri, Aug 5, 2011	29.02	29.02	27.81	28.58
397	NYSE	OMI	Thu, Aug 4, 2011	29.62	30.00	28.72	28.73
396	NYSE	OMI	Wed, Aug 3, 2011	29.85	30.01	29.04	29.98
395	NYSE	OMI	Tue, Aug 2, 2011	30.17	30.42	29.81	29.87
394	NYSE	OMI	Mon, Aug 1, 2011	30.85	30.97	29.99	30.36
393	NYSE	OMI	Fri, Jul 29, 2011	30.01	30.84	29.76	30.50
392	NYSE	OMI	Thu, Jul 28, 2011	30.07	30.43	30.03	30.27
391	NYSE	OMI	Wed, Jul 27, 2011	30.69	30.69	29.89	30.00
390	NYSE	OMI	Tue, Jul 26, 2011	32.96	32.96	30.72	30.90
389	NYSE	OMI	Mon, Jul 25, 2011	33.90	34.12	33.55	33.65
388	NYSE	OMI	Fri, Jul 22, 2011	34.94	34.94	34.35	34.37
387	NYSE	OMI	Thu, Jul 21, 2011	34.63	35.00	34.51	34.88
386	NYSE	OMI	Wed, Jul 20, 2011	34.63	34.63	34.20	34.45
385	NYSE	OMI	Tue, Jul 19, 2011	34.23	34.55	34.06	34.55
384	NYSE	OMI	Mon, Jul 18, 2011	34.30	34.33	33.65	34.05
383	NYSE	OMI	Fri, Jul 15, 2011	34.62	34.64	33.95	34.40
382	NYSE	OMI	Thu, Jul 14, 2011	34.94	35.11	34.55	34.58
381	NYSE	OMI	Wed, Jul 13, 2011	34.93	35.17	34.68	34.76
380	NYSE	OMI	Tue, Jul 12, 2011	34.45	35.05	34.45	34.82
379	NYSE	OMI	Mon, Jul 11, 2011	34.93	35.09	34.52	34.60
378	NYSE	OMI	Fri, Jul 8, 2011	35.16	35.37	34.91	35.21
377	NYSE	OMI	Thu, Jul 7, 2011	35.65	35.71	35.27	35.48
376	NYSE	OMI	Wed, Jul 6, 2011	35.04	35.55	34.92	35.38
375	NYSE	OMI	Tue, Jul 5, 2011	34.95	35.09	34.76	34.99
374	NYSE	OMI	Fri, Jul 1, 2011	34.50	35.01	34.43	34.95
373	NYSE	OMI	Thu, Jun 30, 2011	34.40	34.57	34.27	34.49
372	NYSE	OMI	Wed, Jun 29, 2011	34.20	34.35	33.82	34.22
371	NYSE	OMI	Tue, Jun 28, 2011	33.35	34.05	33.27	34.02
370	NYSE	OMI	Mon, Jun 27, 2011	33.11	33.46	32.92	33.26
369	NYSE	OMI	Fri, Jun 24, 2011	33.60	33.61	32.94	33.03
368	NYSE	OMI	Thu, Jun 23, 2011	33.19	33.55	32.60	33.47
367	NYSE	OMI	Wed, Jun 22, 2011	33.58	33.68	33.40	33.43
366	NYSE	OMI	Tue, Jun 21, 2011	33.68	33.79	33.44	33.60
365	NYSE	OMI	Mon, Jun 20, 2011	33.16	33.52	33.10	33.42
364	NYSE	OMI	Fri, Jun 17, 2011	33.41	33.44	33.13	33.16
363	NYSE	OMI	Thu, Jun 16, 2011	32.54	33.25	32.40	33.17
362	NYSE	OMI	Wed, Jun 15, 2011	32.78	32.94	32.36	32.45
361	NYSE	OMI	Tue, Jun 14, 2011	32.93	33.06	32.72	32.90
360	NYSE	OMI	Mon, Jun 13, 2011	32.54	32.77	32.11	32.59
359	NYSE	OMI	Fri, Jun 10, 2011	33.01	33.26	32.54	32.61
358	NYSE	OMI	Thu, Jun 9, 2011	33.20	33.63	33.02	33.36
357	NYSE	OMI	Wed, Jun 8, 2011	33.03	33.25	33.00	33.01
356	NYSE	OMI	Tue, Jun 7, 2011	33.29	33.41	33.04	33.16
355	NYSE	OMI	Mon, Jun 6, 2011	33.01	33.27	32.93	33.09
354	NYSE	OMI	Fri, Jun 3, 2011	33.07	33.31	33.00	33.01
353	NYSE	OMI	Thu, Jun 2, 2011	33.88	33.88	33.38	33.59
352	NYSE	OMI	Wed, Jun 1, 2011	34.61	34.61	33.75	33.76
351	NYSE	OMI	Tue, May 31, 2011	34.41	34.64	34.14	34.60
350	NYSE	OMI	Fri, May 27, 2011	34.23	34.41	34.10	34.32
349	NYSE	OMI	Thu, May 26, 2011	33.78	34.03	33.52	34.01
348	NYSE	OMI	Wed, May 25, 2011	33.42	34.02	33.37	33.93
347	NYSE	OMI	Tue, May 24, 2011	33.82	33.82	33.25	33.43
346	NYSE	OMI	Mon, May 23, 2011	33.94	33.96	33.63	33.80
345	NYSE	OMI	Fri, May 20, 2011	34.70	34.70	33.98	34.32
344	NYSE	OMI	Thu, May 19, 2011	34.99	35.15	34.46	34.79
343	NYSE	OMI	Wed, May 18, 2011	34.32	34.93	34.17	34.86
342	NYSE	OMI	Tue, May 17, 2011	34.42	34.56	34.28	34.39
341	NYSE	OMI	Mon, May 16, 2011	34.71	34.95	34.47	34.57
340	NYSE	OMI	Fri, May 13, 2011	35.21	35.46	34.52	34.71
339	NYSE	OMI	Thu, May 12, 2011	34.28	35.23	34.14	35.20
338	NYSE	OMI	Wed, May 11, 2011	34.86	35.14	34.04	34.33
337	NYSE	OMI	Tue, May 10, 2011	34.75	35.01	34.64	34.97
336	NYSE	OMI	Mon, May 9, 2011	33.76	34.64	33.52	34.59
335	NYSE	OMI	Fri, May 6, 2011	34.03	34.27	33.55	33.77
334	NYSE	OMI	Thu, May 5, 2011	33.82	34.15	33.56	33.64
333	NYSE	OMI	Wed, May 4, 2011	34.36	34.36	33.82	33.86
332	NYSE	OMI	Tue, May 3, 2011	34.21	34.42	34.10	34.31
331	NYSE	OMI	Mon, May 2, 2011	34.50	34.50	34.17	34.20
330	NYSE	OMI	Fri, Apr 29, 2011	34.31	34.51	34.15	34.45
329	NYSE	OMI	Thu, Apr 28, 2011	34.27	34.36	33.91	34.26
328	NYSE	OMI	Wed, Apr 27, 2011	33.84	34.51	33.76	34.38
327	NYSE	OMI	Tue, Apr 26, 2011	33.54	33.85	32.11	33.79
326	NYSE	OMI	Mon, Apr 25, 2011	33.49	33.92	33.49	33.82
325	NYSE	OMI	Thu, Apr 21, 2011	33.56	33.89	33.45	33.59
324	NYSE	OMI	Wed, Apr 20, 2011	33.25	33.50	33.10	33.31
323	NYSE	OMI	Tue, Apr 19, 2011	32.86	32.98	32.60	32.88
322	NYSE	OMI	Mon, Apr 18, 2011	32.52	32.85	32.24	32.82
321	NYSE	OMI	Fri, Apr 15, 2011	32.76	33.00	32.56	32.99
320	NYSE	OMI	Thu, Apr 14, 2011	32.54	32.83	32.38	32.81
319	NYSE	OMI	Wed, Apr 13, 2011	32.79	32.94	32.54	32.75
318	NYSE	OMI	Tue, Apr 12, 2011	32.81	33.15	32.67	32.70
317	NYSE	OMI	Mon, Apr 11, 2011	32.75	33.00	32.75	32.81
316	NYSE	OMI	Fri, Apr 8, 2011	33.21	33.22	32.71	32.78
315	NYSE	OMI	Thu, Apr 7, 2011	33.11	33.46	33.04	33.06
314	NYSE	OMI	Wed, Apr 6, 2011	33.04	33.24	32.89	33.17
313	NYSE	OMI	Tue, Apr 5, 2011	32.95	33.24	32.87	32.97
312	NYSE	OMI	Mon, Apr 4, 2011	32.97	33.43	32.76	33.04
311	NYSE	OMI	Fri, Apr 1, 2011	32.57	33.05	32.59	32.96
310	NYSE	OMI	Thu, Mar 31, 2011	32.33	32.68	32.28	32.48
309	NYSE	OMI	Wed, Mar 30, 2011	32.11	32.35	32.10	32.29
308	NYSE	OMI	Tue, Mar 29, 2011	31.89	32.28	31.84	32.10
307	NYSE	OMI	Mon, Mar 28, 2011	31.60	32.16	31.60	31.96
306	NYSE	OMI	Fri, Mar 25, 2011	31.31	31.81	31.27	31.60
305	NYSE	OMI	Thu, Mar 24, 2011	31.07	31.32	31.00	31.30
304	NYSE	OMI	Wed, Mar 23, 2011	31.07	31.07	30.69	31.00
303	NYSE	OMI	Tue, Mar 22, 2011	31.41	31.41	31.15	31.20
302	NYSE	OMI	Mon, Mar 21, 2011	31.06	31.59	31.05	31.32
301	NYSE	OMI	Fri, Mar 18, 2011	30.67	31.09	30.60	30.78
300	NYSE	OMI	Thu, Mar 17, 2011	30.68	30.70	30.43	30.46
299	NYSE	OMI	Wed, Mar 16, 2011	30.29	30.68	30.24	30.27
298	NYSE	OMI	Tue, Mar 15, 2011	29.63	30.66	29.63	30.46
297	NYSE	OMI	Mon, Mar 14, 2011	30.47	30.76	30.33	30.59
296	NYSE	OMI	Fri, Mar 11, 2011	30.54	30.84	30.38	30.71
295	NYSE	OMI	Thu, Mar 10, 2011	31.14	31.24	30.57	30.76
294	NYSE	OMI	Wed, Mar 9, 2011	31.18	31.62	30.67	31.57
293	NYSE	OMI	Tue, Mar 8, 2011	30.92	31.42	30.75	31.12
292	NYSE	OMI	Mon, Mar 7, 2011	31.37	31.48	30.53	30.80
291	NYSE	OMI	Fri, Mar 4, 2011	31.60	31.64	31.14	31.33
290	NYSE	OMI	Thu, Mar 3, 2011	31.18	31.78	31.13	31.60
289	NYSE	OMI	Wed, Mar 2, 2011	30.95	31.16	30.60	30.92
288	NYSE	OMI	Tue, Mar 1, 2011	31.36	31.66	30.99	31.08
287	NYSE	OMI	Mon, Feb 28, 2011	31.14	31.49	31.10	31.20
286	NYSE	OMI	Fri, Feb 25, 2011	30.47	31.08	30.31	31.08
285	NYSE	OMI	Thu, Feb 24, 2011	30.18	30.50	29.94	30.43
284	NYSE	OMI	Wed, Feb 23, 2011	30.74	30.75	30.11	30.19
283	NYSE	OMI	Tue, Feb 22, 2011	31.22	31.43	30.80	30.80
282	NYSE	OMI	Fri, Feb 18, 2011	31.03	31.44	30.78	31.42
281	NYSE	OMI	Thu, Feb 17, 2011	30.45	31.00	30.45	30.91
280	NYSE	OMI	Wed, Feb 16, 2011	30.52	30.78	30.45	30.56
279	NYSE	OMI	Tue, Feb 15, 2011	30.51	30.61	30.40	30.48
278	NYSE	OMI	Mon, Feb 14, 2011	30.57	30.74	30.40	30.67
277	NYSE	OMI	Fri, Feb 11, 2011	30.26	30.61	30.24	30.61
276	NYSE	OMI	Thu, Feb 10, 2011	30.07	30.51	30.03	30.39
275	NYSE	OMI	Wed, Feb 9, 2011	30.58	30.81	30.27	30.32
274	NYSE	OMI	Tue, Feb 8, 2011	30.55	31.67	30.40	30.70
273	NYSE	OMI	Mon, Feb 7, 2011	30.13	30.72	30.13	30.62
272	NYSE	OMI	Fri, Feb 4, 2011	30.25	30.35	30.11	30.16
271	NYSE	OMI	Thu, Feb 3, 2011	29.90	30.31	29.54	30.18
270	NYSE	OMI	Wed, Feb 2, 2011	29.87	30.11	29.86	29.91
269	NYSE	OMI	Tue, Feb 1, 2011	29.60	30.23	29.60	29.90
268	NYSE	OMI	Mon, Jan 31, 2011	29.66	30.06	29.43	29.53
267	NYSE	OMI	Fri, Jan 28, 2011	30.25	30.38	29.51	29.55
266	NYSE	OMI	Thu, Jan 27, 2011	29.98	30.25	29.86	30.16
265	NYSE	OMI	Wed, Jan 26, 2011	29.86	30.35	29.69	29.93
264	NYSE	OMI	Tue, Jan 25, 2011	29.82	29.99	29.58	29.76
263	NYSE	OMI	Mon, Jan 24, 2011	29.83	30.15	29.67	29.95
262	NYSE	OMI	Fri, Jan 21, 2011	30.10	30.13	29.54	29.77
261	NYSE	OMI	Thu, Jan 20, 2011	29.65	30.17	29.64	29.92
260	NYSE	OMI	Wed, Jan 19, 2011	30.45	30.57	29.66	29.74
259	NYSE	OMI	Tue, Jan 18, 2011	29.98	30.52	29.83	30.52
258	NYSE	OMI	Fri, Jan 14, 2011	29.83	30.05	29.71	29.95
257	NYSE	OMI	Thu, Jan 13, 2011	29.79	29.98	29.72	29.89
256	NYSE	OMI	Wed, Jan 12, 2011	29.72	30.09	29.67	29.84
255	NYSE	OMI	Tue, Jan 11, 2011	29.27	29.66	29.21	29.54
254	NYSE	OMI	Mon, Jan 10, 2011	28.80	29.27	28.65	29.16
253	NYSE	OMI	Fri, Jan 7, 2011	29.19	29.21	28.59	28.92
252	NYSE	OMI	Thu, Jan 6, 2011	29.05	29.18	28.93	29.12
251	NYSE	OMI	Wed, Jan 5, 2011	28.98	29.08	28.93	29.01
250	NYSE	OMI	Tue, Jan 4, 2011	29.66	29.70	28.85	29.09
249	NYSE	OMI	Mon, Jan 3, 2011	29.66	29.91	29.45	29.56
248	NYSE	OMI	Fri, Dec 31, 2010	29.79	29.83	29.42	29.43
247	NYSE	OMI	Thu, Dec 30, 2010	29.86	30.04	29.78	29.78
246	NYSE	OMI	Wed, Dec 29, 2010	30.10	30.14	29.89	29.91
245	NYSE	OMI	Tue, Dec 28, 2010	30.16	30.21	29.89	30.00
244	NYSE	OMI	Mon, Dec 27, 2010	29.64	30.48	29.64	30.08
243	NYSE	OMI	Thu, Dec 23, 2010	29.67	29.88	29.54	29.80
242	NYSE	OMI	Wed, Dec 22, 2010	29.58	29.79	29.47	29.65
241	NYSE	OMI	Tue, Dec 21, 2010	29.72	29.90	29.52	29.58
240	NYSE	OMI	Mon, Dec 20, 2010	29.69	29.82	29.49	29.57
239	NYSE	OMI	Fri, Dec 17, 2010	29.49	29.79	29.08	29.59
238	NYSE	OMI	Thu, Dec 16, 2010	28.84	29.43	28.80	29.43
237	NYSE	OMI	Wed, Dec 15, 2010	28.64	29.09	28.56	28.82
236	NYSE	OMI	Tue, Dec 14, 2010	28.14	28.79	28.05	28.67
235	NYSE	OMI	Mon, Dec 13, 2010	28.32	28.32	27.97	28.03
234	NYSE	OMI	Fri, Dec 10, 2010	27.91	28.34	27.91	28.30
233	NYSE	OMI	Thu, Dec 9, 2010	27.88	27.96	27.62	27.82
232	NYSE	OMI	Wed, Dec 8, 2010	27.96	28.23	27.59	27.66
231	NYSE	OMI	Tue, Dec 7, 2010	28.06	28.43	27.85	27.89
230	NYSE	OMI	Mon, Dec 6, 2010	28.12	28.21	27.93	28.00
229	NYSE	OMI	Fri, Dec 3, 2010	28.55	29.04	28.07	28.18
228	NYSE	OMI	Thu, Dec 2, 2010	28.60	29.07	28.32	29.03
227	NYSE	OMI	Wed, Dec 1, 2010	28.68	29.12	28.66	28.84
226	NYSE	OMI	Tue, Nov 30, 2010	28.48	28.49	28.17	28.25
225	NYSE	OMI	Mon, Nov 29, 2010	28.75	28.79	28.28	28.70
224	NYSE	OMI	Fri, Nov 26, 2010	28.90	29.11	28.75	28.91
223	NYSE	OMI	Wed, Nov 24, 2010	28.60	29.07	28.59	29.00
222	NYSE	OMI	Tue, Nov 23, 2010	28.55	28.56	28.28	28.40
221	NYSE	OMI	Mon, Nov 22, 2010	28.78	28.90	28.34	28.76
220	NYSE	OMI	Fri, Nov 19, 2010	28.59	29.06	28.41	28.83
219	NYSE	OMI	Thu, Nov 18, 2010	28.60	28.92	28.47	28.58
218	NYSE	OMI	Wed, Nov 17, 2010	28.49	28.56	28.20	28.42
217	NYSE	OMI	Tue, Nov 16, 2010	28.91	29.00	28.25	28.40
216	NYSE	OMI	Mon, Nov 15, 2010	29.06	29.27	28.91	29.02
215	NYSE	OMI	Fri, Nov 12, 2010	29.00	29.28	28.96	29.07
214	NYSE	OMI	Thu, Nov 11, 2010	29.09	29.48	28.97	29.18
213	NYSE	OMI	Wed, Nov 10, 2010	29.10	29.33	28.82	29.29
212	NYSE	OMI	Tue, Nov 9, 2010	29.05	29.41	28.92	29.03
211	NYSE	OMI	Mon, Nov 8, 2010	28.96	29.17	28.89	29.05
210	NYSE	OMI	Fri, Nov 5, 2010	29.00	29.03	28.77	28.99
209	NYSE	OMI	Thu, Nov 4, 2010	28.83	29.25	28.83	29.03
208	NYSE	OMI	Wed, Nov 3, 2010	28.88	29.00	28.35	28.54
207	NYSE	OMI	Tue, Nov 2, 2010	28.55	29.00	28.55	28.89
206	NYSE	OMI	Mon, Nov 1, 2010	28.54	28.82	28.05	28.34
205	NYSE	OMI	Fri, Oct 29, 2010	28.62	28.72	28.37	28.48
204	NYSE	OMI	Thu, Oct 28, 2010	28.91	29.00	28.55	28.74
203	NYSE	OMI	Wed, Oct 27, 2010	28.15	28.86	28.06	28.82
202	NYSE	OMI	Tue, Oct 26, 2010	28.27	29.22	28.27	28.38
201	NYSE	OMI	Mon, Oct 25, 2010	28.38	29.00	27.55	27.94
200	NYSE	OMI	Fri, Oct 22, 2010	27.99	28.46	27.84	28.33
199	NYSE	OMI	Thu, Oct 21, 2010	28.43	28.73	27.80	27.96
198	NYSE	OMI	Wed, Oct 20, 2010	27.79	28.46	27.79	28.30
197	NYSE	OMI	Tue, Oct 19, 2010	28.23	28.25	27.54	27.68
196	NYSE	OMI	Mon, Oct 18, 2010	28.49	28.57	28.36	28.50
195	NYSE	OMI	Fri, Oct 15, 2010	28.23	28.62	28.23	28.41
194	NYSE	OMI	Thu, Oct 14, 2010	28.28	28.50	28.10	28.17
193	NYSE	OMI	Wed, Oct 13, 2010	28.25	28.41	27.98	28.22
192	NYSE	OMI	Tue, Oct 12, 2010	28.27	28.27	27.91	28.12
191	NYSE	OMI	Mon, Oct 11, 2010	28.16	28.39	28.08	28.23
190	NYSE	OMI	Fri, Oct 8, 2010	28.15	28.36	27.79	28.21
189	NYSE	OMI	Thu, Oct 7, 2010	28.46	28.56	27.98	28.17
188	NYSE	OMI	Wed, Oct 6, 2010	28.27	28.53	28.18	28.30
187	NYSE	OMI	Tue, Oct 5, 2010	27.78	28.33	27.59	28.25
186	NYSE	OMI	Mon, Oct 4, 2010	28.19	28.22	27.29	27.52
185	NYSE	OMI	Fri, Oct 1, 2010	28.66	28.70	27.62	28.16
184	NYSE	OMI	Thu, Sep 30, 2010	28.66	28.85	28.36	28.46
183	NYSE	OMI	Wed, Sep 29, 2010	28.13	28.53	28.09	28.44
182	NYSE	OMI	Tue, Sep 28, 2010	28.03	28.33	27.60	28.26
181	NYSE	OMI	Mon, Sep 27, 2010	28.23	28.23	27.76	27.92
180	NYSE	OMI	Fri, Sep 24, 2010	27.81	28.19	27.67	28.17
179	NYSE	OMI	Thu, Sep 23, 2010	27.68	28.09	27.48	27.48
178	NYSE	OMI	Wed, Sep 22, 2010	28.03	28.35	27.83	27.87
177	NYSE	OMI	Tue, Sep 21, 2010	27.51	28.19	27.47	28.04
176	NYSE	OMI	Mon, Sep 20, 2010	26.63	27.51	26.59	27.48
175	NYSE	OMI	Fri, Sep 17, 2010	26.59	26.92	26.43	26.63
174	NYSE	OMI	Thu, Sep 16, 2010	26.61	26.84	26.41	26.56
173	NYSE	OMI	Wed, Sep 15, 2010	26.00	26.90	25.91	26.70
172	NYSE	OMI	Tue, Sep 14, 2010	26.14	26.21	25.94	26.02
171	NYSE	OMI	Mon, Sep 13, 2010	26.43	26.57	25.97	26.09
170	NYSE	OMI	Fri, Sep 10, 2010	26.14	26.58	25.68	26.44
169	NYSE	OMI	Thu, Sep 9, 2010	27.09	27.13	26.81	26.84
168	NYSE	OMI	Wed, Sep 8, 2010	27.14	27.35	26.76	26.85
167	NYSE	OMI	Tue, Sep 7, 2010	27.14	27.26	26.97	27.05
166	NYSE	OMI	Fri, Sep 3, 2010	27.52	27.81	26.95	27.27
165	NYSE	OMI	Thu, Sep 2, 2010	27.11	27.40	26.86	27.36
164	NYSE	OMI	Wed, Sep 1, 2010	27.00	27.13	26.80	27.04
163	NYSE	OMI	Tue, Aug 31, 2010	26.42	27.00	26.34	26.66
162	NYSE	OMI	Mon, Aug 30, 2010	26.67	26.72	26.36	26.43
161	NYSE	OMI	Fri, Aug 27, 2010	26.53	26.72	26.01	26.68
160	NYSE	OMI	Thu, Aug 26, 2010	26.78	26.90	26.35	26.41
159	NYSE	OMI	Wed, Aug 25, 2010	26.27	26.77	26.07	26.64
158	NYSE	OMI	Tue, Aug 24, 2010	26.63	26.75	26.34	26.34
157	NYSE	OMI	Mon, Aug 23, 2010	26.92	27.22	26.75	26.78
156	NYSE	OMI	Fri, Aug 20, 2010	27.31	27.31	26.70	26.90
155	NYSE	OMI	Thu, Aug 19, 2010	27.44	27.73	27.17	27.29
154	NYSE	OMI	Wed, Aug 18, 2010	27.32	27.66	27.09	27.43
153	NYSE	OMI	Tue, Aug 17, 2010	27.44	27.65	27.23	27.43
152	NYSE	OMI	Mon, Aug 16, 2010	26.65	27.09	26.28	27.09
151	NYSE	OMI	Fri, Aug 13, 2010	27.14	27.14	26.71	26.73
150	NYSE	OMI	Thu, Aug 12, 2010	27.13	27.35	26.90	27.19
149	NYSE	OMI	Wed, Aug 11, 2010	27.53	27.56	27.11	27.40
148	NYSE	OMI	Tue, Aug 10, 2010	28.03	28.18	27.60	27.78
147	NYSE	OMI	Mon, Aug 9, 2010	28.27	28.35	27.94	28.28
146	NYSE	OMI	Fri, Aug 6, 2010	27.79	28.16	27.49	28.08
145	NYSE	OMI	Thu, Aug 5, 2010	27.68	28.04	27.48	27.90
144	NYSE	OMI	Wed, Aug 4, 2010	27.56	27.95	27.43	27.77
143	NYSE	OMI	Tue, Aug 3, 2010	27.25	27.96	27.03	27.56
142	NYSE	OMI	Mon, Aug 2, 2010	27.49	27.59	27.10	27.40
141	NYSE	OMI	Fri, Jul 30, 2010	26.60	27.23	26.46	27.19
140	NYSE	OMI	Thu, Jul 29, 2010	26.74	26.96	26.28	26.76
139	NYSE	OMI	Wed, Jul 28, 2010	26.71	26.91	26.25	26.75
138	NYSE	OMI	Tue, Jul 27, 2010	26.90	27.91	26.74	27.08
137	NYSE	OMI	Mon, Jul 26, 2010	27.67	28.15	27.50	28.15
136	NYSE	OMI	Fri, Jul 23, 2010	27.06	28.05	26.84	27.67
135	NYSE	OMI	Thu, Jul 22, 2010	27.17	27.49	27.09	27.18
134	NYSE	OMI	Wed, Jul 21, 2010	28.15	28.15	26.97	26.98
133	NYSE	OMI	Tue, Jul 20, 2010	27.79	28.16	27.58	28.15
132	NYSE	OMI	Mon, Jul 19, 2010	28.35	28.38	27.67	27.88
131	NYSE	OMI	Fri, Jul 16, 2010	29.10	29.10	28.14	28.15
130	NYSE	OMI	Thu, Jul 15, 2010	29.15	29.29	28.66	29.28
129	NYSE	OMI	Wed, Jul 14, 2010	29.15	29.29	28.76	29.06
128	NYSE	OMI	Tue, Jul 13, 2010	28.65	29.27	28.51	29.17
127	NYSE	OMI	Mon, Jul 12, 2010	28.42	28.68	28.36	28.40
126	NYSE	OMI	Fri, Jul 9, 2010	28.51	28.58	28.22	28.53
125	NYSE	OMI	Thu, Jul 8, 2010	28.79	28.83	28.21	28.46
124	NYSE	OMI	Wed, Jul 7, 2010	27.87	28.53	27.74	28.51
123	NYSE	OMI	Tue, Jul 6, 2010	28.33	28.57	27.70	27.88
122	NYSE	OMI	Fri, Jul 2, 2010	28.30	28.44	27.94	28.12
121	NYSE	OMI	Thu, Jul 1, 2010	28.48	28.48	27.54	28.40
120	NYSE	OMI	Wed, Jun 30, 2010	28.54	28.87	28.28	28.38
119	NYSE	OMI	Tue, Jun 29, 2010	28.46	28.90	28.17	28.47
118	NYSE	OMI	Mon, Jun 28, 2010	28.23	28.95	28.12	28.64
117	NYSE	OMI	Fri, Jun 25, 2010	28.11	28.58	28.00	28.19
116	NYSE	OMI	Thu, Jun 24, 2010	28.38	28.54	27.84	28.06
115	NYSE	OMI	Wed, Jun 23, 2010	28.61	28.75	28.22	28.54
114	NYSE	OMI	Tue, Jun 22, 2010	29.04	29.37	28.50	28.50
113	NYSE	OMI	Mon, Jun 21, 2010	29.29	29.63	28.81	28.92
112	NYSE	OMI	Fri, Jun 18, 2010	29.30	29.47	28.67	28.77
111	NYSE	OMI	Thu, Jun 17, 2010	29.52	29.52	29.03	29.26
110	NYSE	OMI	Wed, Jun 16, 2010	30.00	30.03	29.31	29.43
109	NYSE	OMI	Tue, Jun 15, 2010	30.24	30.43	29.86	30.18
108	NYSE	OMI	Mon, Jun 14, 2010	30.28	30.47	29.91	29.99
107	NYSE	OMI	Fri, Jun 11, 2010	29.13	30.01	29.05	30.01
106	NYSE	OMI	Thu, Jun 10, 2010	29.59	29.77	29.08	29.52
105	NYSE	OMI	Wed, Jun 9, 2010	28.64	29.44	28.49	29.33
104	NYSE	OMI	Tue, Jun 8, 2010	29.13	29.13	28.20	28.51
103	NYSE	OMI	Mon, Jun 7, 2010	29.06	29.52	28.98	29.02
102	NYSE	OMI	Fri, Jun 4, 2010	29.86	30.04	29.01	29.08
101	NYSE	OMI	Thu, Jun 3, 2010	29.81	30.37	29.81	30.33
100	NYSE	OMI	Wed, Jun 2, 2010	29.43	29.93	29.11	29.93
99	NYSE	OMI	Tue, Jun 1, 2010	29.69	29.98	29.32	29.35
98	NYSE	OMI	Fri, May 28, 2010	30.10	30.22	29.68	29.87
97	NYSE	OMI	Thu, May 27, 2010	29.62	30.07	29.47	30.06
96	NYSE	OMI	Wed, May 26, 2010	29.37	29.91	29.04	29.16
95	NYSE	OMI	Tue, May 25, 2010	29.50	29.50	28.83	29.34
94	NYSE	OMI	Mon, May 24, 2010	29.92	30.37	29.75	29.96
93	NYSE	OMI	Fri, May 21, 2010	29.38	30.45	29.04	30.13
92	NYSE	OMI	Thu, May 20, 2010	30.49	30.49	29.68	29.68
91	NYSE	OMI	Wed, May 19, 2010	30.33	31.03	30.28	30.85
90	NYSE	OMI	Tue, May 18, 2010	31.13	31.26	30.44	30.45
89	NYSE	OMI	Mon, May 17, 2010	30.48	31.08	30.20	30.77
88	NYSE	OMI	Fri, May 14, 2010	30.99	31.00	30.00	30.27
87	NYSE	OMI	Thu, May 13, 2010	31.02	31.46	30.90	31.01
86	NYSE	OMI	Wed, May 12, 2010	30.61	31.19	30.48	31.12
85	NYSE	OMI	Tue, May 11, 2010	29.94	30.81	29.30	30.48
84	NYSE	OMI	Mon, May 10, 2010	30.28	30.28	29.72	30.16
83	NYSE	OMI	Fri, May 7, 2010	29.89	29.94	28.79	29.19
82	NYSE	OMI	Thu, May 6, 2010	31.03	31.46	28.82	30.03
81	NYSE	OMI	Wed, May 5, 2010	31.26	31.49	31.00	31.19
80	NYSE	OMI	Tue, May 4, 2010	31.97	31.99	31.00	31.50
79	NYSE	OMI	Mon, May 3, 2010	31.59	32.28	31.46	32.15
78	NYSE	OMI	Fri, Apr 30, 2010	32.18	32.63	31.43	31.45
77	NYSE	OMI	Thu, Apr 29, 2010	31.40	32.44	31.39	32.39
76	NYSE	OMI	Wed, Apr 28, 2010	31.62	31.66	31.19	31.35
75	NYSE	OMI	Tue, Apr 27, 2010	31.49	32.80	31.20	31.46
74	NYSE	OMI	Mon, Apr 26, 2010	32.51	32.66	31.31	31.47
73	NYSE	OMI	Fri, Apr 23, 2010	32.01	32.64	31.82	32.60
72	NYSE	OMI	Thu, Apr 22, 2010	31.69	32.01	31.43	32.01
71	NYSE	OMI	Wed, Apr 21, 2010	32.12	32.21	31.59	32.03
70	NYSE	OMI	Tue, Apr 20, 2010	31.78	32.17	31.59	32.15
69	NYSE	OMI	Mon, Apr 19, 2010	31.41	31.79	31.32	31.76
68	NYSE	OMI	Fri, Apr 16, 2010	31.62	31.80	31.24	31.36
67	NYSE	OMI	Thu, Apr 15, 2010	31.75	31.75	31.38	31.60
66	NYSE	OMI	Wed, Apr 14, 2010	31.45	31.79	31.29	31.78
65	NYSE	OMI	Tue, Apr 13, 2010	31.10	31.46	30.79	31.41
64	NYSE	OMI	Mon, Apr 12, 2010	31.31	31.40	30.88	31.04
63	NYSE	OMI	Fri, Apr 9, 2010	31.44	31.57	31.15	31.38
62	NYSE	OMI	Thu, Apr 8, 2010	31.43	31.68	31.20	31.36
61	NYSE	OMI	Wed, Apr 7, 2010	31.71	31.93	31.43	31.55
60	NYSE	OMI	Tue, Apr 6, 2010	31.35	31.99	31.18	31.89
59	NYSE	OMI	Mon, Apr 5, 2010	30.70	31.21	30.38	31.21
58	NYSE	OMI	Thu, Apr 1, 2010	31.50	31.50	30.31	30.59
57	NYSE	OMI	Wed, Mar 31, 2010	30.85	30.99	30.62	30.93
56	NYSE	OMI	Tue, Mar 30, 2010	30.73	31.00	30.57	31.00
55	NYSE	OMI	Mon, Mar 29, 2010	30.31	30.76	30.06	30.58
54	NYSE	OMI	Fri, Mar 26, 2010	30.47	30.67	30.04	30.13
53	NYSE	OMI	Thu, Mar 25, 2010	30.55	30.90	30.18	30.45
52	NYSE	OMI	Wed, Mar 24, 2010	30.97	31.00	30.21	30.37
51	NYSE	OMI	Tue, Mar 23, 2010	30.70	30.96	30.32	30.92
50	NYSE	OMI	Mon, Mar 22, 2010	30.24	30.91	30.21	30.73
49	NYSE	OMI	Fri, Mar 19, 2010	30.37	30.65	30.26	30.36
48	NYSE	OMI	Thu, Mar 18, 2010	30.39	30.45	30.19	30.41
47	NYSE	OMI	Wed, Mar 17, 2010	30.33	30.39	30.22	30.33
46	NYSE	OMI	Tue, Mar 16, 2010	30.29	30.30	30.05	30.29
45	NYSE	OMI	Mon, Mar 15, 2010	29.70	30.19	29.43	30.17
44	NYSE	OMI	Fri, Mar 12, 2010	29.82	29.82	29.25	29.63
43	NYSE	OMI	Thu, Mar 11, 2010	29.86	30.04	29.50	29.81
42	NYSE	OMI	Wed, Mar 10, 2010	30.17	30.24	29.81	30.19
41	NYSE	OMI	Tue, Mar 9, 2010	30.07	30.35	29.96	30.21
40	NYSE	OMI	Mon, Mar 8, 2010	30.39	30.53	30.13	30.23
39	NYSE	OMI	Fri, Mar 5, 2010	30.13	30.43	29.95	30.38
38	NYSE	OMI	Thu, Mar 4, 2010	30.01	30.09	29.84	29.93
37	NYSE	OMI	Wed, Mar 3, 2010	30.47	30.55	29.81	29.91
36	NYSE	OMI	Tue, Mar 2, 2010	30.34	30.47	30.19	30.33
35	NYSE	OMI	Mon, Mar 1, 2010	29.88	30.37	29.61	30.29
34	NYSE	OMI	Fri, Feb 26, 2010	30.23	30.32	29.69	29.77
33	NYSE	OMI	Thu, Feb 25, 2010	30.01	30.15	29.73	30.08
32	NYSE	OMI	Wed, Feb 24, 2010	30.58	30.80	30.09	30.27
31	NYSE	OMI	Tue, Feb 23, 2010	31.21	31.21	30.41	30.56
30	NYSE	OMI	Mon, Feb 22, 2010	31.05	31.23	30.68	31.19
29	NYSE	OMI	Fri, Feb 19, 2010	30.95	31.03	30.71	30.93
28	NYSE	OMI	Thu, Feb 18, 2010	30.67	30.95	30.59	30.83
27	NYSE	OMI	Wed, Feb 17, 2010	30.59	30.64	30.45	30.63
26	NYSE	OMI	Tue, Feb 16, 2010	30.11	30.54	29.80	30.49
25	NYSE	OMI	Fri, Feb 12, 2010	29.35	29.99	29.17	29.99
24	NYSE	OMI	Thu, Feb 11, 2010	29.15	29.60	28.71	29.37
23	NYSE	OMI	Wed, Feb 10, 2010	29.65	29.73	28.89	29.09
22	NYSE	OMI	Tue, Feb 9, 2010	28.91	30.32	28.67	29.61
21	NYSE	OMI	Mon, Feb 8, 2010	28.75	28.89	28.27	28.59
20	NYSE	OMI	Fri, Feb 5, 2010	27.91	28.82	27.91	28.80
19	NYSE	OMI	Thu, Feb 4, 2010	28.03	28.28	27.94	27.98
18	NYSE	OMI	Wed, Feb 3, 2010	28.59	29.49	27.82	28.05
17	NYSE	OMI	Tue, Feb 2, 2010	27.17	27.66	26.87	27.47
16	NYSE	OMI	Mon, Feb 1, 2010	26.73	27.15	26.54	27.06
15	NYSE	OMI	Fri, Jan 29, 2010	26.93	27.31	26.71	26.73
14	NYSE	OMI	Thu, Jan 28, 2010	27.25	27.29	26.69	26.93
13	NYSE	OMI	Wed, Jan 27, 2010	27.11	27.24	26.89	27.15
12	NYSE	OMI	Tue, Jan 26, 2010	27.45	27.51	27.14	27.20
11	NYSE	OMI	Mon, Jan 25, 2010	27.29	27.52	26.85	27.37
10	NYSE	OMI	Fri, Jan 22, 2010	27.62	28.17	27.09	27.12
9	NYSE	OMI	Thu, Jan 21, 2010	27.87	28.16	27.51	27.67
8	NYSE	OMI	Wed, Jan 20, 2010	28.00	28.23	27.67	27.87
7	NYSE	OMI	Tue, Jan 19, 2010	27.79	28.31	27.73	28.19
6	NYSE	OMI	Fri, Jan 15, 2010	28.41	28.51	27.55	27.73
5	NYSE	OMI	Thu, Jan 14, 2010	28.20	28.51	28.00	28.32
4	NYSE	OMI	Wed, Jan 13, 2010	28.03	28.42	28.03	28.37
3	NYSE	OMI	Tue, Jan 12, 2010	28.01	28.28	27.95	28.07
2	NYSE	OMI	Mon, Jan 11, 2010	27.99	28.27	27.99	28.13
1	NYSE	OMI	Fri, Jan 8, 2010	27.99	27.99	27.58	27.89
#	Exchange	Symbol	Date	Open	High	Low	Close

Owens & Minor Inc NYSE:OMI 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