Orchid Island Capital Inc NYSE:ORC Historical Prices

Below are the 2497 trading days of historical prices for ORC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2497	NYSE	ORC	Tue, Jan 17, 2023	12.03	12.14	11.97	11.98
2496	NYSE	ORC	Fri, Jan 13, 2023	11.82	12.01	11.78	12.01
2495	NYSE	ORC	Thu, Jan 12, 2023	11.88	12.04	11.86	11.93
2494	NYSE	ORC	Wed, Jan 11, 2023	11.64	11.88	11.64	11.78
2493	NYSE	ORC	Tue, Jan 10, 2023	11.26	11.51	11.23	11.51
2492	NYSE	ORC	Mon, Jan 9, 2023	11.14	11.34	11.14	11.26
2491	NYSE	ORC	Fri, Jan 6, 2023	10.99	11.12	10.91	11.05
2490	NYSE	ORC	Thu, Jan 5, 2023	10.85	10.95	10.75	10.93
2489	NYSE	ORC	Wed, Jan 4, 2023	10.75	11.02	10.75	10.91
2488	NYSE	ORC	Tue, Jan 3, 2023	10.59	10.82	10.51	10.68
2487	NYSE	ORC	Fri, Dec 30, 2022	10.59	10.73	10.39	10.50
2486	NYSE	ORC	Thu, Dec 29, 2022	10.50	10.76	10.40	10.72
2485	NYSE	ORC	Wed, Dec 28, 2022	11.00	11.01	10.50	10.40
2484	NYSE	ORC	Tue, Dec 27, 2022	11.03	11.10	10.87	11.00
2483	NYSE	ORC	Fri, Dec 23, 2022	11.02	11.11	11.00	11.10
2482	NYSE	ORC	Thu, Dec 22, 2022	10.89	11.06	10.80	11.02
2481	NYSE	ORC	Wed, Dec 21, 2022	10.90	11.12	10.90	10.95
2480	NYSE	ORC	Tue, Dec 20, 2022	10.84	10.98	10.48	10.83
2479	NYSE	ORC	Mon, Dec 19, 2022	10.69	10.98	10.62	10.86
2478	NYSE	ORC	Fri, Dec 16, 2022	10.62	10.80	10.55	10.69
2477	NYSE	ORC	Thu, Dec 15, 2022	10.55	10.82	10.53	10.76
2476	NYSE	ORC	Wed, Dec 14, 2022	10.66	10.75	10.48	10.68
2475	NYSE	ORC	Tue, Dec 13, 2022	10.82	11.08	10.62	10.66
2474	NYSE	ORC	Mon, Dec 12, 2022	10.57	10.62	10.44	10.53
2473	NYSE	ORC	Fri, Dec 9, 2022	10.56	10.69	10.39	10.54
2472	NYSE	ORC	Thu, Dec 8, 2022	10.68	10.79	10.55	10.56
2471	NYSE	ORC	Wed, Dec 7, 2022	10.47	10.64	10.41	10.63
2470	NYSE	ORC	Tue, Dec 6, 2022	10.67	10.67	10.36	10.49
2469	NYSE	ORC	Mon, Dec 5, 2022	10.87	10.93	10.60	10.70
2468	NYSE	ORC	Fri, Dec 2, 2022	10.94	10.98	10.74	10.91
2467	NYSE	ORC	Thu, Dec 1, 2022	10.87	11.18	10.87	10.97
2466	NYSE	ORC	Wed, Nov 30, 2022	10.66	10.86	10.55	10.86
2465	NYSE	ORC	Tue, Nov 29, 2022	10.61	10.72	10.41	10.69
2464	NYSE	ORC	Mon, Nov 28, 2022	10.92	10.95	10.71	10.61
2463	NYSE	ORC	Fri, Nov 25, 2022	10.80	10.94	10.77	10.91
2462	NYSE	ORC	Wed, Nov 23, 2022	10.57	10.82	10.49	10.75
2461	NYSE	ORC	Tue, Nov 22, 2022	10.57	10.65	10.46	10.57
2460	NYSE	ORC	Mon, Nov 21, 2022	10.35	10.55	10.28	10.47
2459	NYSE	ORC	Fri, Nov 18, 2022	10.38	10.47	10.26	10.33
2458	NYSE	ORC	Thu, Nov 17, 2022	10.32	10.44	10.18	10.27
2457	NYSE	ORC	Wed, Nov 16, 2022	10.51	10.59	10.36	10.49
2456	NYSE	ORC	Tue, Nov 15, 2022	10.67	10.83	10.55	10.63
2455	NYSE	ORC	Mon, Nov 14, 2022	10.72	10.78	10.51	10.54
2454	NYSE	ORC	Fri, Nov 11, 2022	10.75	10.90	10.55	10.77
2453	NYSE	ORC	Thu, Nov 10, 2022	10.56	10.73	10.51	10.68
2452	NYSE	ORC	Wed, Nov 9, 2022	10.43	10.46	10.20	10.24
2451	NYSE	ORC	Tue, Nov 8, 2022	10.48	10.57	10.26	10.44
2450	NYSE	ORC	Mon, Nov 7, 2022	10.35	10.45	10.18	10.35
2449	NYSE	ORC	Fri, Nov 4, 2022	9.89	10.31	9.83	10.28
2448	NYSE	ORC	Thu, Nov 3, 2022	9.85	9.87	9.48	9.71
2447	NYSE	ORC	Wed, Nov 2, 2022	10.07	10.40	9.88	9.99
2446	NYSE	ORC	Tue, Nov 1, 2022	10.20	10.29	9.92	10.12
2445	NYSE	ORC	Mon, Oct 31, 2022	10.11	10.30	9.94	10.07
2444	NYSE	ORC	Fri, Oct 28, 2022	9.88	10.20	9.47	10.09
2443	NYSE	ORC	Thu, Oct 27, 2022	10.37	10.59	10.03	9.90
2442	NYSE	ORC	Wed, Oct 26, 2022	10.01	10.24	9.83	10.10
2441	NYSE	ORC	Tue, Oct 25, 2022	9.50	10.11	9.31	9.99
2440	NYSE	ORC	Mon, Oct 24, 2022	9.70	9.77	9.41	9.51
2439	NYSE	ORC	Fri, Oct 21, 2022	9.61	9.77	9.44	9.65
2438	NYSE	ORC	Thu, Oct 20, 2022	9.66	9.76	9.47	9.52
2437	NYSE	ORC	Wed, Oct 19, 2022	9.65	9.73	9.40	9.60
2436	NYSE	ORC	Tue, Oct 18, 2022	9.80	10.04	9.56	9.66
2435	NYSE	ORC	Mon, Oct 17, 2022	9.56	9.67	9.33	9.57
2434	NYSE	ORC	Fri, Oct 14, 2022	9.60	9.79	9.36	9.38
2433	NYSE	ORC	Thu, Oct 13, 2022	8.89	9.69	8.84	9.59
2432	NYSE	ORC	Wed, Oct 12, 2022	9.20	9.26	8.67	9.04
2431	NYSE	ORC	Tue, Oct 11, 2022	8.19	9.30	8.13	9.25
2430	NYSE	ORC	Mon, Oct 10, 2022	8.52	8.77	8.18	8.18
2429	NYSE	ORC	Fri, Oct 7, 2022	8.42	8.70	8.38	8.55
2428	NYSE	ORC	Thu, Oct 6, 2022	8.79	9.09	8.46	8.48
2427	NYSE	ORC	Wed, Oct 5, 2022	9.17	9.17	8.41	8.80
2426	NYSE	ORC	Tue, Oct 4, 2022	8.47	9.30	8.46	9.29
2425	NYSE	ORC	Mon, Oct 3, 2022	8.31	8.47	7.95	8.33
2424	NYSE	ORC	Fri, Sep 30, 2022	8.20	8.56	8.18	8.20
2423	NYSE	ORC	Thu, Sep 29, 2022	9.13	9.15	8.10	8.22
2422	NYSE	ORC	Wed, Sep 28, 2022	9.16	9.48	9.00	9.29
2421	NYSE	ORC	Tue, Sep 27, 2022	9.37	9.65	9.01	9.14
2420	NYSE	ORC	Mon, Sep 26, 2022	10.07	10.24	9.11	9.30
2419	NYSE	ORC	Fri, Sep 23, 2022	10.65	10.68	10.08	10.22
2418	NYSE	ORC	Thu, Sep 22, 2022	11.36	11.43	10.58	10.78
2417	NYSE	ORC	Wed, Sep 21, 2022	11.52	11.72	11.35	11.35
2416	NYSE	ORC	Tue, Sep 20, 2022	11.76	11.79	11.51	11.52
2415	NYSE	ORC	Mon, Sep 19, 2022	11.93	12.01	11.74	11.82
2414	NYSE	ORC	Fri, Sep 16, 2022	12.08	12.09	11.86	12.07
2413	NYSE	ORC	Thu, Sep 15, 2022	12.43	12.63	12.15	12.16
2412	NYSE	ORC	Wed, Sep 14, 2022	12.43	12.50	12.32	12.46
2411	NYSE	ORC	Tue, Sep 13, 2022	12.51	12.62	12.42	12.47
2410	NYSE	ORC	Mon, Sep 12, 2022	12.79	12.85	12.59	12.68
2409	NYSE	ORC	Fri, Sep 9, 2022	12.55	12.75	12.55	12.71
2408	NYSE	ORC	Thu, Sep 8, 2022	12.57	12.58	12.38	12.52
2407	NYSE	ORC	Wed, Sep 7, 2022	12.64	12.68	12.47	12.64
2406	NYSE	ORC	Tue, Sep 6, 2022	12.65	12.95	12.54	12.66
2405	NYSE	ORC	Fri, Sep 2, 2022	12.86	13.22	12.86	12.90
2404	NYSE	ORC	Thu, Sep 1, 2022	13.37	13.37	12.61	13.03
2403	NYSE	ORC	Wed, Aug 31, 2022	13.60	13.80	13.51	13.52
2402	NYSE	ORC	Tue, Aug 30, 2022	14.00	14.00	13.50	13.50
2401	NYSE	ORC	Mon, Aug 29, 2022	14.30	14.45	14.15	13.99
2400	NYSE	ORC	Fri, Aug 26, 2022	14.30	14.45	14.25	14.45
2399	NYSE	ORC	Thu, Aug 25, 2022	14.40	14.70	14.30	14.35
2398	NYSE	ORC	Wed, Aug 24, 2022	14.35	14.50	14.28	14.35
2397	NYSE	ORC	Tue, Aug 23, 2022	13.90	14.40	13.80	14.35
2396	NYSE	ORC	Mon, Aug 22, 2022	14.10	14.23	13.80	13.80
2395	NYSE	ORC	Fri, Aug 19, 2022	14.60	14.70	14.10	14.40
2394	NYSE	ORC	Thu, Aug 18, 2022	14.90	15.35	14.75	14.75
2393	NYSE	ORC	Wed, Aug 17, 2022	16.20	16.20	15.90	16.05
2392	NYSE	ORC	Tue, Aug 16, 2022	16.30	16.35	16.10	16.25
2391	NYSE	ORC	Mon, Aug 15, 2022	16.20	16.35	16.20	16.30
2390	NYSE	ORC	Fri, Aug 12, 2022	16.30	16.40	16.20	16.40
2389	NYSE	ORC	Thu, Aug 11, 2022	16.15	16.40	16.10	16.30
2388	NYSE	ORC	Wed, Aug 10, 2022	15.90	16.15	15.75	16.05
2387	NYSE	ORC	Tue, Aug 9, 2022	15.90	15.95	15.50	15.80
2386	NYSE	ORC	Mon, Aug 8, 2022	15.50	15.90	15.50	15.85
2385	NYSE	ORC	Fri, Aug 5, 2022	15.50	16.00	15.33	15.80
2384	NYSE	ORC	Thu, Aug 4, 2022	16.25	16.25	15.70	15.85
2383	NYSE	ORC	Wed, Aug 3, 2022	16.20	16.25	15.90	16.10
2382	NYSE	ORC	Tue, Aug 2, 2022	16.15	16.25	15.80	16.05
2381	NYSE	ORC	Mon, Aug 1, 2022	16.00	16.40	15.73	16.30
2380	NYSE	ORC	Fri, Jul 29, 2022	16.00	16.30	15.80	16.10
2379	NYSE	ORC	Thu, Jul 28, 2022	15.65	16.35	15.55	16.25
2378	NYSE	ORC	Wed, Jul 27, 2022	15.60	16.05	15.55	15.78
2377	NYSE	ORC	Tue, Jul 26, 2022	15.40	15.58	15.20	15.55
2376	NYSE	ORC	Mon, Jul 25, 2022	15.35	15.65	15.15	15.55
2375	NYSE	ORC	Fri, Jul 22, 2022	15.45	15.45	15.10	15.35
2374	NYSE	ORC	Thu, Jul 21, 2022	15.05	15.40	14.95	15.40
2373	NYSE	ORC	Wed, Jul 20, 2022	14.90	15.10	14.75	15.05
2372	NYSE	ORC	Tue, Jul 19, 2022	14.45	14.95	14.45	14.80
2371	NYSE	ORC	Mon, Jul 18, 2022	14.70	14.70	14.10	14.40
2370	NYSE	ORC	Fri, Jul 15, 2022	14.40	14.63	13.85	14.55
2369	NYSE	ORC	Thu, Jul 14, 2022	14.40	14.45	14.00	14.15
2368	NYSE	ORC	Wed, Jul 13, 2022	14.20	14.65	14.08	14.60
2367	NYSE	ORC	Tue, Jul 12, 2022	14.20	14.50	14.01	14.35
2366	NYSE	ORC	Mon, Jul 11, 2022	14.20	14.25	14.00	14.10
2365	NYSE	ORC	Fri, Jul 8, 2022	14.70	14.70	14.15	14.35
2364	NYSE	ORC	Thu, Jul 7, 2022	14.60	14.80	14.55	14.65
2363	NYSE	ORC	Wed, Jul 6, 2022	14.75	14.90	14.40	14.45
2362	NYSE	ORC	Tue, Jul 5, 2022	14.50	14.75	14.20	14.70
2361	NYSE	ORC	Fri, Jul 1, 2022	14.15	14.65	14.10	14.65
2360	NYSE	ORC	Thu, Jun 30, 2022	13.80	14.35	13.75	14.25
2359	NYSE	ORC	Wed, Jun 29, 2022	14.25	14.30	13.90	14.00
2358	NYSE	ORC	Tue, Jun 28, 2022	14.85	15.00	14.50	14.33
2357	NYSE	ORC	Mon, Jun 27, 2022	14.80	15.00	14.50	14.65
2356	NYSE	ORC	Fri, Jun 24, 2022	14.40	15.05	14.35	14.55
2355	NYSE	ORC	Thu, Jun 23, 2022	13.85	14.40	13.85	14.25
2354	NYSE	ORC	Wed, Jun 22, 2022	13.55	14.10	13.50	13.95
2353	NYSE	ORC	Tue, Jun 21, 2022	13.45	13.90	13.33	13.65
2352	NYSE	ORC	Fri, Jun 17, 2022	12.45	13.25	12.20	13.15
2351	NYSE	ORC	Thu, Jun 16, 2022	13.20	13.30	12.40	12.40
2350	NYSE	ORC	Wed, Jun 15, 2022	13.70	13.78	12.80	13.30
2349	NYSE	ORC	Tue, Jun 14, 2022	14.10	14.10	13.50	13.55
2348	NYSE	ORC	Mon, Jun 13, 2022	15.20	15.20	13.85	13.85
2347	NYSE	ORC	Fri, Jun 10, 2022	15.70	15.70	15.25	15.40
2346	NYSE	ORC	Thu, Jun 9, 2022	15.85	15.95	15.65	15.75
2345	NYSE	ORC	Wed, Jun 8, 2022	15.85	16.00	15.65	15.70
2344	NYSE	ORC	Tue, Jun 7, 2022	15.75	15.95	15.65	15.95
2343	NYSE	ORC	Mon, Jun 6, 2022	15.70	15.90	15.65	15.80
2342	NYSE	ORC	Fri, Jun 3, 2022	15.80	15.80	15.60	15.75
2341	NYSE	ORC	Thu, Jun 2, 2022	15.60	15.75	15.45	15.75
2340	NYSE	ORC	Wed, Jun 1, 2022	15.65	15.83	15.30	15.65
2339	NYSE	ORC	Tue, May 31, 2022	15.30	15.65	15.13	15.60
2338	NYSE	ORC	Fri, May 27, 2022	15.80	16.08	15.25	15.25
2337	NYSE	ORC	Thu, May 26, 2022	15.60	15.90	15.50	15.63
2336	NYSE	ORC	Wed, May 25, 2022	15.40	15.70	15.30	15.55
2335	NYSE	ORC	Tue, May 24, 2022	15.05	15.45	14.95	15.40
2334	NYSE	ORC	Mon, May 23, 2022	14.78	15.13	14.65	15.10
2333	NYSE	ORC	Fri, May 20, 2022	14.75	14.80	14.40	14.70
2332	NYSE	ORC	Thu, May 19, 2022	14.60	14.90	14.55	14.60
2331	NYSE	ORC	Wed, May 18, 2022	14.80	14.90	14.65	14.75
2330	NYSE	ORC	Tue, May 17, 2022	14.95	15.00	14.68	14.80
2329	NYSE	ORC	Mon, May 16, 2022	14.75	15.05	14.70	14.80
2328	NYSE	ORC	Fri, May 13, 2022	14.50	14.80	14.36	14.75
2327	NYSE	ORC	Thu, May 12, 2022	14.05	14.40	13.90	14.30
2326	NYSE	ORC	Wed, May 11, 2022	14.50	14.70	14.25	14.35
2325	NYSE	ORC	Tue, May 10, 2022	14.75	15.00	14.28	14.60
2324	NYSE	ORC	Mon, May 9, 2022	14.75	14.95	14.60	14.65
2323	NYSE	ORC	Fri, May 6, 2022	14.85	15.20	14.70	15.05
2322	NYSE	ORC	Thu, May 5, 2022	15.05	15.08	14.70	14.95
2321	NYSE	ORC	Wed, May 4, 2022	14.85	15.10	14.63	15.10
2320	NYSE	ORC	Tue, May 3, 2022	14.55	14.90	14.55	14.85
2319	NYSE	ORC	Mon, May 2, 2022	13.80	14.60	13.75	14.60
2318	NYSE	ORC	Fri, Apr 29, 2022	13.05	14.25	13.05	13.90
2317	NYSE	ORC	Thu, Apr 28, 2022	14.35	14.55	14.00	14.35
2316	NYSE	ORC	Wed, Apr 27, 2022	14.40	14.65	14.15	14.28
2315	NYSE	ORC	Tue, Apr 26, 2022	14.80	14.80	14.30	14.30
2314	NYSE	ORC	Mon, Apr 25, 2022	14.45	14.75	14.25	14.75
2313	NYSE	ORC	Fri, Apr 22, 2022	14.80	14.85	14.45	14.55
2312	NYSE	ORC	Thu, Apr 21, 2022	14.95	15.25	14.80	14.80
2311	NYSE	ORC	Wed, Apr 20, 2022	14.70	15.00	14.30	14.90
2310	NYSE	ORC	Tue, Apr 19, 2022	15.30	15.35	14.60	14.60
2309	NYSE	ORC	Mon, Apr 18, 2022	15.40	15.43	15.10	15.20
2308	NYSE	ORC	Thu, Apr 14, 2022	15.25	15.60	15.25	15.35
2307	NYSE	ORC	Wed, Apr 13, 2022	15.10	15.25	15.05	15.25
2306	NYSE	ORC	Tue, Apr 12, 2022	15.15	15.40	15.00	15.10
2305	NYSE	ORC	Mon, Apr 11, 2022	15.15	15.50	15.10	15.20
2304	NYSE	ORC	Fri, Apr 8, 2022	15.15	15.45	14.90	15.30
2303	NYSE	ORC	Thu, Apr 7, 2022	15.40	15.45	14.95	15.10
2302	NYSE	ORC	Wed, Apr 6, 2022	15.75	15.80	15.35	15.35
2301	NYSE	ORC	Tue, Apr 5, 2022	16.25	16.48	15.80	15.80
2300	NYSE	ORC	Mon, Apr 4, 2022	16.40	16.50	16.05	16.30
2299	NYSE	ORC	Fri, Apr 1, 2022	16.35	16.50	16.10	16.45
2298	NYSE	ORC	Thu, Mar 31, 2022	16.50	16.55	16.20	16.25
2297	NYSE	ORC	Wed, Mar 30, 2022	16.85	17.00	16.45	16.45
2296	NYSE	ORC	Tue, Mar 29, 2022	16.90	17.15	16.87	16.93
2295	NYSE	ORC	Mon, Mar 28, 2022	16.75	16.90	16.60	16.80
2294	NYSE	ORC	Fri, Mar 25, 2022	16.30	16.75	16.30	16.75
2293	NYSE	ORC	Thu, Mar 24, 2022	16.25	16.30	16.00	16.30
2292	NYSE	ORC	Wed, Mar 23, 2022	16.35	16.45	16.20	16.20
2291	NYSE	ORC	Tue, Mar 22, 2022	15.95	16.45	15.80	16.45
2290	NYSE	ORC	Mon, Mar 21, 2022	16.30	16.35	15.90	15.95
2289	NYSE	ORC	Fri, Mar 18, 2022	16.40	16.65	16.15	16.25
2288	NYSE	ORC	Thu, Mar 17, 2022	15.95	16.85	15.90	16.45
2287	NYSE	ORC	Wed, Mar 16, 2022	17.20	17.50	16.90	17.10
2286	NYSE	ORC	Tue, Mar 15, 2022	17.10	17.23	16.95	17.10
2285	NYSE	ORC	Mon, Mar 14, 2022	17.30	17.35	16.85	17.05
2284	NYSE	ORC	Fri, Mar 11, 2022	17.45	17.50	17.08	17.20
2283	NYSE	ORC	Thu, Mar 10, 2022	17.30	17.40	16.93	17.40
2282	NYSE	ORC	Wed, Mar 9, 2022	17.20	17.60	17.05	17.35
2281	NYSE	ORC	Tue, Mar 8, 2022	16.35	17.20	16.15	16.90
2280	NYSE	ORC	Mon, Mar 7, 2022	15.90	16.55	15.80	16.35
2279	NYSE	ORC	Fri, Mar 4, 2022	15.80	16.00	15.75	15.90
2278	NYSE	ORC	Thu, Mar 3, 2022	16.00	16.05	15.75	16.05
2277	NYSE	ORC	Wed, Mar 2, 2022	15.95	16.15	15.58	16.05
2276	NYSE	ORC	Tue, Mar 1, 2022	16.30	16.40	15.45	15.80
2275	NYSE	ORC	Mon, Feb 28, 2022	16.75	16.95	16.15	16.45
2274	NYSE	ORC	Fri, Feb 25, 2022	17.65	17.95	16.85	16.95
2273	NYSE	ORC	Thu, Feb 24, 2022	17.10	18.25	16.75	17.98
2272	NYSE	ORC	Wed, Feb 23, 2022	18.55	18.60	17.80	17.80
2271	NYSE	ORC	Tue, Feb 22, 2022	18.85	18.90	18.10	18.25
2270	NYSE	ORC	Fri, Feb 18, 2022	19.10	19.20	18.85	19.00
2269	NYSE	ORC	Thu, Feb 17, 2022	19.45	19.50	19.00	19.05
2268	NYSE	ORC	Wed, Feb 16, 2022	19.40	19.50	19.30	19.40
2267	NYSE	ORC	Tue, Feb 15, 2022	19.30	19.50	19.20	19.40
2266	NYSE	ORC	Mon, Feb 14, 2022	19.50	19.53	19.00	19.05
2265	NYSE	ORC	Fri, Feb 11, 2022	19.55	19.90	19.35	19.55
2264	NYSE	ORC	Thu, Feb 10, 2022	19.80	20.30	19.55	19.55
2263	NYSE	ORC	Wed, Feb 9, 2022	20.15	20.15	19.90	19.95
2262	NYSE	ORC	Tue, Feb 8, 2022	20.10	20.35	19.90	19.95
2261	NYSE	ORC	Mon, Feb 7, 2022	19.35	20.05	19.10	20.00
2260	NYSE	ORC	Fri, Feb 4, 2022	19.30	19.50	18.95	19.30
2259	NYSE	ORC	Thu, Feb 3, 2022	19.60	19.70	19.30	19.30
2258	NYSE	ORC	Wed, Feb 2, 2022	20.00	20.04	19.50	19.65
2257	NYSE	ORC	Tue, Feb 1, 2022	20.00	20.10	19.60	19.95
2256	NYSE	ORC	Mon, Jan 31, 2022	19.35	20.15	19.30	20.15
2255	NYSE	ORC	Fri, Jan 28, 2022	19.15	19.45	18.80	19.45
2254	NYSE	ORC	Thu, Jan 27, 2022	19.90	20.09	19.40	19.28
2253	NYSE	ORC	Wed, Jan 26, 2022	20.10	20.35	19.60	19.75
2252	NYSE	ORC	Tue, Jan 25, 2022	19.35	20.15	19.10	19.75
2251	NYSE	ORC	Mon, Jan 24, 2022	19.00	19.35	18.15	19.35
2250	NYSE	ORC	Fri, Jan 21, 2022	19.85	19.85	19.10	19.35
2249	NYSE	ORC	Thu, Jan 20, 2022	20.25	20.45	20.00	20.00
2248	NYSE	ORC	Wed, Jan 19, 2022	20.70	20.70	20.20	20.20
2247	NYSE	ORC	Tue, Jan 18, 2022	21.00	21.00	20.50	20.55
2246	NYSE	ORC	Fri, Jan 14, 2022	21.35	21.45	20.80	21.10
2245	NYSE	ORC	Thu, Jan 13, 2022	23.10	23.20	22.85	22.90
2244	NYSE	ORC	Wed, Jan 12, 2022	23.25	23.35	23.00	23.10
2243	NYSE	ORC	Tue, Jan 11, 2022	23.08	23.25	22.95	23.15
2242	NYSE	ORC	Mon, Jan 10, 2022	23.00	23.15	22.85	23.05
2241	NYSE	ORC	Fri, Jan 7, 2022	23.10	23.25	22.95	23.15
2240	NYSE	ORC	Thu, Jan 6, 2022	23.00	23.20	22.80	23.05
2239	NYSE	ORC	Wed, Jan 5, 2022	23.38	23.45	22.80	22.85
2238	NYSE	ORC	Tue, Jan 4, 2022	23.40	23.55	23.15	23.20
2237	NYSE	ORC	Mon, Jan 3, 2022	22.65	23.39	22.65	23.25
2236	NYSE	ORC	Fri, Dec 31, 2021	22.85	23.05	22.50	22.50
2235	NYSE	ORC	Thu, Dec 30, 2021	23.20	23.40	23.00	23.00
2234	NYSE	ORC	Wed, Dec 29, 2021	23.50	23.75	23.25	23.23
2233	NYSE	ORC	Tue, Dec 28, 2021	23.40	23.80	23.25	23.50
2232	NYSE	ORC	Mon, Dec 27, 2021	23.45	23.50	22.88	23.35
2231	NYSE	ORC	Thu, Dec 23, 2021	22.85	23.25	22.53	23.25
2230	NYSE	ORC	Wed, Dec 22, 2021	22.40	22.80	22.20	22.75
2229	NYSE	ORC	Tue, Dec 21, 2021	21.75	22.40	21.55	22.35
2228	NYSE	ORC	Mon, Dec 20, 2021	21.75	21.75	20.85	21.45
2227	NYSE	ORC	Fri, Dec 17, 2021	22.30	22.45	21.75	21.85
2226	NYSE	ORC	Thu, Dec 16, 2021	22.50	22.75	22.30	22.40
2225	NYSE	ORC	Wed, Dec 15, 2021	22.35	22.50	21.85	22.45
2224	NYSE	ORC	Tue, Dec 14, 2021	22.35	22.80	22.20	22.25
2223	NYSE	ORC	Mon, Dec 13, 2021	23.10	23.14	22.05	22.45
2222	NYSE	ORC	Fri, Dec 10, 2021	23.25	23.40	22.80	22.85
2221	NYSE	ORC	Thu, Dec 9, 2021	22.75	22.85	22.60	22.75
2220	NYSE	ORC	Wed, Dec 8, 2021	22.40	22.90	22.25	22.75
2219	NYSE	ORC	Tue, Dec 7, 2021	22.05	22.45	22.05	22.35
2218	NYSE	ORC	Mon, Dec 6, 2021	21.75	22.35	21.40	22.05
2217	NYSE	ORC	Fri, Dec 3, 2021	22.30	22.40	21.60	21.70
2216	NYSE	ORC	Thu, Dec 2, 2021	21.80	22.30	21.70	22.20
2215	NYSE	ORC	Wed, Dec 1, 2021	23.05	23.05	21.70	21.75
2214	NYSE	ORC	Tue, Nov 30, 2021	23.50	23.60	22.45	22.60
2213	NYSE	ORC	Mon, Nov 29, 2021	23.80	24.00	23.50	23.70
2212	NYSE	ORC	Fri, Nov 26, 2021	24.10	24.10	23.60	23.68
2211	NYSE	ORC	Wed, Nov 24, 2021	24.00	24.25	23.90	24.25
2210	NYSE	ORC	Tue, Nov 23, 2021	24.10	24.15	23.85	24.00
2209	NYSE	ORC	Mon, Nov 22, 2021	24.50	24.55	24.00	24.00
2208	NYSE	ORC	Fri, Nov 19, 2021	24.50	24.55	24.30	24.40
2207	NYSE	ORC	Thu, Nov 18, 2021	24.40	24.60	24.30	24.60
2206	NYSE	ORC	Wed, Nov 17, 2021	24.50	24.60	24.30	24.40
2205	NYSE	ORC	Tue, Nov 16, 2021	24.60	24.70	24.50	24.60
2204	NYSE	ORC	Mon, Nov 15, 2021	24.70	24.70	24.50	24.65
2203	NYSE	ORC	Fri, Nov 12, 2021	24.65	24.75	24.50	24.60
2202	NYSE	ORC	Thu, Nov 11, 2021	24.70	24.75	24.50	24.60
2201	NYSE	ORC	Wed, Nov 10, 2021	25.00	25.05	24.55	24.55
2200	NYSE	ORC	Tue, Nov 9, 2021	24.95	25.10	24.95	25.00
2199	NYSE	ORC	Mon, Nov 8, 2021	25.00	25.05	24.90	24.95
2198	NYSE	ORC	Fri, Nov 5, 2021	24.90	25.05	24.90	25.00
2197	NYSE	ORC	Thu, Nov 4, 2021	24.95	25.10	24.75	24.90
2196	NYSE	ORC	Wed, Nov 3, 2021	24.90	25.05	24.80	24.90
2195	NYSE	ORC	Tue, Nov 2, 2021	24.95	24.95	24.75	24.80
2194	NYSE	ORC	Mon, Nov 1, 2021	24.90	25.00	24.75	24.95
2193	NYSE	ORC	Fri, Oct 29, 2021	24.80	24.95	24.75	24.80
2192	NYSE	ORC	Thu, Oct 28, 2021	25.15	25.18	24.75	24.75
2191	NYSE	ORC	Wed, Oct 27, 2021	25.10	25.20	25.10	24.78
2190	NYSE	ORC	Tue, Oct 26, 2021	25.15	25.20	25.10	25.10
2189	NYSE	ORC	Mon, Oct 25, 2021	25.05	25.15	25.05	25.10
2188	NYSE	ORC	Fri, Oct 22, 2021	25.05	25.10	24.95	24.95
2187	NYSE	ORC	Thu, Oct 21, 2021	25.05	25.20	25.00	25.00
2186	NYSE	ORC	Wed, Oct 20, 2021	25.05	25.15	25.00	25.05
2185	NYSE	ORC	Tue, Oct 19, 2021	25.00	25.10	24.90	25.00
2184	NYSE	ORC	Mon, Oct 18, 2021	25.05	25.25	24.75	24.95
2183	NYSE	ORC	Fri, Oct 15, 2021	25.20	25.20	25.00	25.00
2182	NYSE	ORC	Thu, Oct 14, 2021	25.10	25.20	25.00	25.00
2181	NYSE	ORC	Wed, Oct 13, 2021	24.95	25.15	24.90	25.05
2180	NYSE	ORC	Tue, Oct 12, 2021	25.15	25.30	25.10	25.30
2179	NYSE	ORC	Mon, Oct 11, 2021	25.10	25.25	25.05	25.10
2178	NYSE	ORC	Fri, Oct 8, 2021	25.00	25.10	24.90	25.10
2177	NYSE	ORC	Thu, Oct 7, 2021	24.85	25.10	24.80	25.00
2176	NYSE	ORC	Wed, Oct 6, 2021	24.60	24.85	24.60	24.85
2175	NYSE	ORC	Tue, Oct 5, 2021	24.75	24.85	24.65	24.75
2174	NYSE	ORC	Mon, Oct 4, 2021	24.75	24.89	24.60	24.70
2173	NYSE	ORC	Fri, Oct 1, 2021	24.55	24.75	24.45	24.70
2172	NYSE	ORC	Thu, Sep 30, 2021	24.65	24.75	24.30	24.45
2171	NYSE	ORC	Wed, Sep 29, 2021	24.85	24.95	24.55	24.60
2170	NYSE	ORC	Tue, Sep 28, 2021	25.00	25.10	24.95	24.68
2169	NYSE	ORC	Mon, Sep 27, 2021	25.20	25.25	24.75	25.05
2168	NYSE	ORC	Fri, Sep 24, 2021	25.10	25.20	25.05	25.15
2167	NYSE	ORC	Thu, Sep 23, 2021	25.05	25.20	25.05	25.15
2166	NYSE	ORC	Wed, Sep 22, 2021	24.95	25.15	24.88	25.00
2165	NYSE	ORC	Tue, Sep 21, 2021	24.90	25.20	24.80	24.85
2164	NYSE	ORC	Mon, Sep 20, 2021	25.00	25.00	24.60	24.75
2163	NYSE	ORC	Fri, Sep 17, 2021	25.15	25.25	25.00	25.00
2162	NYSE	ORC	Thu, Sep 16, 2021	25.10	25.25	25.10	25.15
2161	NYSE	ORC	Wed, Sep 15, 2021	25.25	25.35	24.75	25.10
2160	NYSE	ORC	Tue, Sep 14, 2021	25.35	25.40	25.20	25.30
2159	NYSE	ORC	Mon, Sep 13, 2021	25.15	25.40	25.10	25.30
2158	NYSE	ORC	Fri, Sep 10, 2021	25.35	25.35	25.10	25.10
2157	NYSE	ORC	Thu, Sep 9, 2021	25.10	25.30	25.00	25.15
2156	NYSE	ORC	Wed, Sep 8, 2021	25.15	25.23	25.00	25.00
2155	NYSE	ORC	Tue, Sep 7, 2021	25.15	25.30	25.10	25.10
2154	NYSE	ORC	Fri, Sep 3, 2021	25.10	25.25	25.10	25.15
2153	NYSE	ORC	Thu, Sep 2, 2021	25.10	25.25	25.05	25.15
2152	NYSE	ORC	Wed, Sep 1, 2021	25.15	25.25	24.75	25.05
2151	NYSE	ORC	Tue, Aug 31, 2021	25.10	25.33	25.00	25.10
2150	NYSE	ORC	Mon, Aug 30, 2021	25.50	25.50	24.75	25.00
2149	NYSE	ORC	Fri, Aug 27, 2021	25.50	25.85	25.50	25.28
2148	NYSE	ORC	Thu, Aug 26, 2021	25.65	25.70	25.40	25.45
2147	NYSE	ORC	Wed, Aug 25, 2021	25.75	25.80	25.58	25.60
2146	NYSE	ORC	Tue, Aug 24, 2021	25.65	25.80	25.55	25.75
2145	NYSE	ORC	Mon, Aug 23, 2021	25.35	25.65	25.30	25.55
2144	NYSE	ORC	Fri, Aug 20, 2021	24.60	25.35	24.45	25.30
2143	NYSE	ORC	Thu, Aug 19, 2021	24.95	25.15	24.40	24.50
2142	NYSE	ORC	Wed, Aug 18, 2021	25.10	25.25	24.90	25.15
2141	NYSE	ORC	Tue, Aug 17, 2021	25.15	25.25	25.00	25.15
2140	NYSE	ORC	Mon, Aug 16, 2021	25.35	25.35	25.10	25.30
2139	NYSE	ORC	Fri, Aug 13, 2021	25.20	25.38	25.15	25.30
2138	NYSE	ORC	Thu, Aug 12, 2021	25.25	25.30	25.00	25.20
2137	NYSE	ORC	Wed, Aug 11, 2021	24.80	25.20	24.65	25.15
2136	NYSE	ORC	Tue, Aug 10, 2021	24.75	24.90	24.50	24.90
2135	NYSE	ORC	Mon, Aug 9, 2021	24.80	24.85	24.55	24.60
2134	NYSE	ORC	Fri, Aug 6, 2021	24.65	24.90	24.55	24.70
2133	NYSE	ORC	Thu, Aug 5, 2021	24.20	24.80	24.20	24.50
2132	NYSE	ORC	Wed, Aug 4, 2021	24.55	24.65	24.00	24.30
2131	NYSE	ORC	Tue, Aug 3, 2021	24.95	25.00	24.50	24.50
2130	NYSE	ORC	Mon, Aug 2, 2021	25.00	25.25	24.90	24.90
2129	NYSE	ORC	Fri, Jul 30, 2021	25.30	25.50	24.75	24.75
2128	NYSE	ORC	Thu, Jul 29, 2021	25.50	25.70	25.10	25.50
2127	NYSE	ORC	Wed, Jul 28, 2021	25.55	25.70	25.35	25.23
2126	NYSE	ORC	Tue, Jul 27, 2021	25.65	25.70	25.20	25.50
2125	NYSE	ORC	Mon, Jul 26, 2021	25.40	25.75	25.35	25.60
2124	NYSE	ORC	Fri, Jul 23, 2021	25.55	25.70	25.25	25.30
2123	NYSE	ORC	Thu, Jul 22, 2021	25.75	25.75	25.30	25.40
2122	NYSE	ORC	Wed, Jul 21, 2021	25.60	25.80	25.50	25.65
2121	NYSE	ORC	Tue, Jul 20, 2021	25.05	25.50	24.80	25.30
2120	NYSE	ORC	Mon, Jul 19, 2021	25.15	25.25	24.50	24.85
2119	NYSE	ORC	Fri, Jul 16, 2021	25.40	25.65	25.15	25.25
2118	NYSE	ORC	Thu, Jul 15, 2021	25.05	25.50	25.00	25.40
2117	NYSE	ORC	Wed, Jul 14, 2021	25.40	25.65	25.05	25.15
2116	NYSE	ORC	Tue, Jul 13, 2021	26.30	26.31	25.20	25.20
2115	NYSE	ORC	Mon, Jul 12, 2021	26.30	26.45	26.00	26.35
2114	NYSE	ORC	Fri, Jul 9, 2021	25.50	26.35	25.43	26.35
2113	NYSE	ORC	Thu, Jul 8, 2021	25.10	25.60	24.95	25.30
2112	NYSE	ORC	Wed, Jul 7, 2021	25.75	25.95	25.40	25.50
2111	NYSE	ORC	Tue, Jul 6, 2021	25.90	25.95	25.40	25.85
2110	NYSE	ORC	Fri, Jul 2, 2021	26.30	26.30	25.70	25.75
2109	NYSE	ORC	Thu, Jul 1, 2021	26.00	26.35	26.00	26.10
2108	NYSE	ORC	Wed, Jun 30, 2021	26.20	26.25	25.90	25.95
2107	NYSE	ORC	Tue, Jun 29, 2021	26.80	26.85	26.10	26.15
2106	NYSE	ORC	Mon, Jun 28, 2021	27.25	27.30	26.90	26.58
2105	NYSE	ORC	Fri, Jun 25, 2021	27.20	27.35	27.00	27.00
2104	NYSE	ORC	Thu, Jun 24, 2021	27.50	27.50	27.00	27.00
2103	NYSE	ORC	Wed, Jun 23, 2021	27.50	27.60	27.00	27.35
2102	NYSE	ORC	Tue, Jun 22, 2021	27.50	27.60	27.15	27.55
2101	NYSE	ORC	Mon, Jun 21, 2021	27.15	27.50	26.95	27.35
2100	NYSE	ORC	Fri, Jun 18, 2021	27.40	27.60	26.75	26.90
2099	NYSE	ORC	Thu, Jun 17, 2021	28.25	28.35	27.25	27.40
2098	NYSE	ORC	Wed, Jun 16, 2021	28.00	28.30	28.00	28.20
2097	NYSE	ORC	Tue, Jun 15, 2021	28.50	28.50	27.75	27.90
2096	NYSE	ORC	Mon, Jun 14, 2021	28.15	28.60	28.10	28.40
2095	NYSE	ORC	Fri, Jun 11, 2021	28.95	29.00	27.75	27.90
2094	NYSE	ORC	Thu, Jun 10, 2021	28.55	29.30	28.35	28.80
2093	NYSE	ORC	Wed, Jun 9, 2021	28.15	28.70	28.15	28.25
2092	NYSE	ORC	Tue, Jun 8, 2021	27.90	28.15	27.75	28.10
2091	NYSE	ORC	Mon, Jun 7, 2021	27.70	27.85	27.60	27.85
2090	NYSE	ORC	Fri, Jun 4, 2021	27.60	27.75	27.40	27.60
2089	NYSE	ORC	Thu, Jun 3, 2021	27.50	27.65	27.50	27.50
2088	NYSE	ORC	Wed, Jun 2, 2021	27.65	27.75	27.50	27.55
2087	NYSE	ORC	Tue, Jun 1, 2021	27.50	27.70	27.25	27.60
2086	NYSE	ORC	Fri, May 28, 2021	27.35	27.60	27.15	27.35
2085	NYSE	ORC	Thu, May 27, 2021	27.35	27.55	27.15	27.35
2084	NYSE	ORC	Wed, May 26, 2021	27.80	27.95	26.70	27.18
2083	NYSE	ORC	Tue, May 25, 2021	28.20	28.20	27.60	27.60
2082	NYSE	ORC	Mon, May 24, 2021	28.40	28.40	27.75	28.00
2081	NYSE	ORC	Fri, May 21, 2021	28.00	28.10	27.85	27.95
2080	NYSE	ORC	Thu, May 20, 2021	27.55	27.90	27.30	27.80
2079	NYSE	ORC	Wed, May 19, 2021	27.50	27.55	27.10	27.50
2078	NYSE	ORC	Tue, May 18, 2021	27.65	27.85	27.30	27.60
2077	NYSE	ORC	Mon, May 17, 2021	27.20	27.55	26.95	27.55
2076	NYSE	ORC	Fri, May 14, 2021	27.05	27.25	26.85	27.15
2075	NYSE	ORC	Thu, May 13, 2021	26.70	27.15	26.35	26.75
2074	NYSE	ORC	Wed, May 12, 2021	27.20	27.35	26.25	26.30
2073	NYSE	ORC	Tue, May 11, 2021	27.00	27.30	26.80	27.20
2072	NYSE	ORC	Mon, May 10, 2021	27.85	27.85	27.25	27.30
2071	NYSE	ORC	Fri, May 7, 2021	27.50	27.85	27.35	27.80
2070	NYSE	ORC	Thu, May 6, 2021	27.70	27.75	27.10	27.50
2069	NYSE	ORC	Wed, May 5, 2021	27.50	27.70	27.10	27.65
2068	NYSE	ORC	Tue, May 4, 2021	27.75	27.85	27.30	27.40
2067	NYSE	ORC	Mon, May 3, 2021	27.55	27.95	27.55	27.70
2066	NYSE	ORC	Fri, Apr 30, 2021	27.25	27.50	27.05	27.50
2065	NYSE	ORC	Thu, Apr 29, 2021	27.55	27.60	27.15	27.25
2064	NYSE	ORC	Wed, Apr 28, 2021	27.60	27.90	27.40	27.58
2063	NYSE	ORC	Tue, Apr 27, 2021	27.80	27.95	27.27	27.45
2062	NYSE	ORC	Mon, Apr 26, 2021	27.30	27.40	27.05	27.25
2061	NYSE	ORC	Fri, Apr 23, 2021	26.70	27.00	26.55	26.95
2060	NYSE	ORC	Thu, Apr 22, 2021	26.55	26.95	26.45	26.55
2059	NYSE	ORC	Wed, Apr 21, 2021	25.85	26.65	25.55	26.50
2058	NYSE	ORC	Tue, Apr 20, 2021	26.35	26.35	25.25	25.85
2057	NYSE	ORC	Mon, Apr 19, 2021	27.00	27.00	25.75	26.15
2056	NYSE	ORC	Fri, Apr 16, 2021	27.50	27.65	26.75	26.90
2055	NYSE	ORC	Thu, Apr 15, 2021	29.50	29.55	26.80	27.20
2054	NYSE	ORC	Wed, Apr 14, 2021	30.80	31.10	30.60	30.70
2053	NYSE	ORC	Tue, Apr 13, 2021	30.60	30.95	30.60	30.85
2052	NYSE	ORC	Mon, Apr 12, 2021	30.20	30.60	30.15	30.55
2051	NYSE	ORC	Fri, Apr 9, 2021	30.05	30.25	30.00	30.15
2050	NYSE	ORC	Thu, Apr 8, 2021	30.05	30.20	29.95	30.15
2049	NYSE	ORC	Wed, Apr 7, 2021	29.95	30.13	29.90	30.05
2048	NYSE	ORC	Tue, Apr 6, 2021	30.00	30.10	29.80	29.95
2047	NYSE	ORC	Mon, Apr 5, 2021	30.15	30.15	29.65	29.85
2046	NYSE	ORC	Thu, Apr 1, 2021	30.10	30.15	29.95	30.05
2045	NYSE	ORC	Wed, Mar 31, 2021	29.75	30.20	29.70	30.05
2044	NYSE	ORC	Tue, Mar 30, 2021	29.65	29.90	29.28	29.75
2043	NYSE	ORC	Mon, Mar 29, 2021	29.95	30.15	29.75	29.48
2042	NYSE	ORC	Fri, Mar 26, 2021	30.10	30.25	29.65	29.95
2041	NYSE	ORC	Thu, Mar 25, 2021	29.25	29.95	28.85	29.80
2040	NYSE	ORC	Wed, Mar 24, 2021	30.00	30.68	29.10	29.15
2039	NYSE	ORC	Tue, Mar 23, 2021	30.15	30.55	29.55	29.65
2038	NYSE	ORC	Mon, Mar 22, 2021	30.10	30.40	29.85	30.15
2037	NYSE	ORC	Fri, Mar 19, 2021	29.60	30.30	29.35	30.10
2036	NYSE	ORC	Thu, Mar 18, 2021	30.20	30.20	29.50	29.55
2035	NYSE	ORC	Wed, Mar 17, 2021	29.60	30.15	29.30	30.10
2034	NYSE	ORC	Tue, Mar 16, 2021	30.30	30.38	29.35	29.60
2033	NYSE	ORC	Mon, Mar 15, 2021	29.50	30.38	29.50	30.20
2032	NYSE	ORC	Fri, Mar 12, 2021	29.25	29.60	29.10	29.45
2031	NYSE	ORC	Thu, Mar 11, 2021	29.20	29.40	28.98	29.20
2030	NYSE	ORC	Wed, Mar 10, 2021	28.75	29.20	28.65	28.95
2029	NYSE	ORC	Tue, Mar 9, 2021	28.50	28.80	28.25	28.65
2028	NYSE	ORC	Mon, Mar 8, 2021	27.90	28.75	27.80	28.35
2027	NYSE	ORC	Fri, Mar 5, 2021	28.20	28.25	26.45	27.65
2026	NYSE	ORC	Thu, Mar 4, 2021	28.55	28.65	27.45	27.95
2025	NYSE	ORC	Wed, Mar 3, 2021	28.25	29.00	28.05	28.40
2024	NYSE	ORC	Tue, Mar 2, 2021	28.95	29.30	28.80	28.95
2023	NYSE	ORC	Mon, Mar 1, 2021	28.95	29.50	28.75	28.90
2022	NYSE	ORC	Fri, Feb 26, 2021	28.30	28.95	28.30	28.65
2021	NYSE	ORC	Thu, Feb 25, 2021	29.05	29.48	28.10	28.20
2020	NYSE	ORC	Wed, Feb 24, 2021	28.85	29.58	28.65	28.93
2019	NYSE	ORC	Tue, Feb 23, 2021	28.75	28.88	27.95	28.65
2018	NYSE	ORC	Mon, Feb 22, 2021	28.50	29.00	28.33	28.75
2017	NYSE	ORC	Fri, Feb 19, 2021	28.10	28.65	28.08	28.45
2016	NYSE	ORC	Thu, Feb 18, 2021	28.05	28.25	27.50	27.80
2015	NYSE	ORC	Wed, Feb 17, 2021	29.00	29.10	28.05	28.05
2014	NYSE	ORC	Tue, Feb 16, 2021	28.30	28.90	28.20	28.75
2013	NYSE	ORC	Fri, Feb 12, 2021	28.05	28.30	27.75	28.25
2012	NYSE	ORC	Thu, Feb 11, 2021	28.00	28.35	27.55	27.95
2011	NYSE	ORC	Wed, Feb 10, 2021	27.95	28.20	27.85	27.90
2010	NYSE	ORC	Tue, Feb 9, 2021	27.80	27.95	27.55	27.90
2009	NYSE	ORC	Mon, Feb 8, 2021	27.60	28.00	27.55	27.80
2008	NYSE	ORC	Fri, Feb 5, 2021	26.95	27.70	26.95	27.60
2007	NYSE	ORC	Thu, Feb 4, 2021	26.70	27.25	26.45	26.95
2006	NYSE	ORC	Wed, Feb 3, 2021	26.60	26.80	26.25	26.65
2005	NYSE	ORC	Tue, Feb 2, 2021	26.15	26.80	26.05	26.80
2004	NYSE	ORC	Mon, Feb 1, 2021	26.10	26.19	25.72	25.95
2003	NYSE	ORC	Fri, Jan 29, 2021	26.45	26.60	25.55	25.85
2002	NYSE	ORC	Thu, Jan 28, 2021	26.95	27.10	26.45	26.70
2001	NYSE	ORC	Wed, Jan 27, 2021	27.25	27.35	26.75	26.88
2000	NYSE	ORC	Tue, Jan 26, 2021	27.35	27.95	27.15	27.55
1999	NYSE	ORC	Mon, Jan 25, 2021	26.80	27.30	26.65	27.25
1998	NYSE	ORC	Fri, Jan 22, 2021	27.00	27.00	26.60	26.85
1997	NYSE	ORC	Thu, Jan 21, 2021	26.90	27.50	26.80	26.90
1996	NYSE	ORC	Wed, Jan 20, 2021	27.45	27.85	27.25	27.65
1995	NYSE	ORC	Tue, Jan 19, 2021	27.30	27.45	26.85	27.40
1994	NYSE	ORC	Fri, Jan 15, 2021	26.65	27.20	26.53	27.10
1993	NYSE	ORC	Thu, Jan 14, 2021	26.25	26.80	26.25	26.80
1992	NYSE	ORC	Wed, Jan 13, 2021	26.20	26.40	26.15	26.25
1991	NYSE	ORC	Tue, Jan 12, 2021	26.30	26.40	26.05	26.20
1990	NYSE	ORC	Mon, Jan 11, 2021	26.25	26.60	26.15	26.30
1989	NYSE	ORC	Fri, Jan 8, 2021	26.45	26.45	26.00	26.40
1988	NYSE	ORC	Thu, Jan 7, 2021	26.15	26.48	25.95	26.30
1987	NYSE	ORC	Wed, Jan 6, 2021	25.60	26.35	25.55	26.05
1986	NYSE	ORC	Tue, Jan 5, 2021	25.65	25.83	25.40	25.45
1985	NYSE	ORC	Mon, Jan 4, 2021	26.20	26.28	25.32	25.60
1984	NYSE	ORC	Thu, Dec 31, 2020	26.00	26.25	25.90	26.10
1983	NYSE	ORC	Wed, Dec 30, 2020	26.20	26.20	25.78	26.00
1982	NYSE	ORC	Tue, Dec 29, 2020	26.85	26.85	26.25	25.98
1981	NYSE	ORC	Mon, Dec 28, 2020	26.90	27.15	26.65	26.65
1980	NYSE	ORC	Thu, Dec 24, 2020	27.10	27.20	26.75	26.85
1979	NYSE	ORC	Wed, Dec 23, 2020	26.55	27.10	26.50	26.95
1978	NYSE	ORC	Tue, Dec 22, 2020	26.70	26.85	26.35	26.50
1977	NYSE	ORC	Mon, Dec 21, 2020	26.70	26.95	26.50	26.65
1976	NYSE	ORC	Fri, Dec 18, 2020	26.90	27.20	26.65	26.95
1975	NYSE	ORC	Thu, Dec 17, 2020	27.15	27.20	26.75	26.90
1974	NYSE	ORC	Wed, Dec 16, 2020	27.10	27.30	26.75	26.80
1973	NYSE	ORC	Tue, Dec 15, 2020	27.00	27.05	26.65	27.00
1972	NYSE	ORC	Mon, Dec 14, 2020	26.90	27.13	26.55	26.65
1971	NYSE	ORC	Fri, Dec 11, 2020	26.60	26.95	26.45	26.65
1970	NYSE	ORC	Thu, Dec 10, 2020	27.00	27.05	26.50	26.60
1969	NYSE	ORC	Wed, Dec 9, 2020	27.25	27.38	26.75	27.05
1968	NYSE	ORC	Tue, Dec 8, 2020	26.85	27.40	26.85	27.15
1967	NYSE	ORC	Mon, Dec 7, 2020	27.25	27.25	26.85	26.90
1966	NYSE	ORC	Fri, Dec 4, 2020	27.05	27.20	26.80	27.05
1965	NYSE	ORC	Thu, Dec 3, 2020	27.10	27.10	26.70	26.85
1964	NYSE	ORC	Wed, Dec 2, 2020	26.75	27.20	26.65	26.85
1963	NYSE	ORC	Tue, Dec 1, 2020	26.85	27.30	26.60	26.70
1962	NYSE	ORC	Mon, Nov 30, 2020	27.50	27.70	26.45	26.75
1961	NYSE	ORC	Fri, Nov 27, 2020	27.85	27.90	27.05	27.40
1960	NYSE	ORC	Wed, Nov 25, 2020	28.20	28.44	27.90	27.88
1959	NYSE	ORC	Tue, Nov 24, 2020	28.35	28.65	28.10	28.15
1958	NYSE	ORC	Mon, Nov 23, 2020	27.90	28.40	27.80	28.10
1957	NYSE	ORC	Fri, Nov 20, 2020	27.55	27.90	27.53	27.65
1956	NYSE	ORC	Thu, Nov 19, 2020	28.30	28.40	27.15	27.80
1955	NYSE	ORC	Wed, Nov 18, 2020	28.00	28.65	27.95	28.00
1954	NYSE	ORC	Tue, Nov 17, 2020	27.50	28.00	27.45	27.80
1953	NYSE	ORC	Mon, Nov 16, 2020	27.40	28.00	27.40	27.70
1952	NYSE	ORC	Fri, Nov 13, 2020	26.95	27.35	26.77	27.05
1951	NYSE	ORC	Thu, Nov 12, 2020	26.60	26.78	26.40	26.55
1950	NYSE	ORC	Wed, Nov 11, 2020	27.25	27.31	26.60	26.75
1949	NYSE	ORC	Tue, Nov 10, 2020	26.45	27.60	26.23	27.30
1948	NYSE	ORC	Mon, Nov 9, 2020	26.50	26.90	26.00	26.00
1947	NYSE	ORC	Fri, Nov 6, 2020	26.45	26.60	26.00	26.00
1946	NYSE	ORC	Thu, Nov 5, 2020	26.20	26.95	26.20	26.35
1945	NYSE	ORC	Wed, Nov 4, 2020	26.45	26.75	25.95	26.35
1944	NYSE	ORC	Tue, Nov 3, 2020	26.20	26.65	26.20	26.50
1943	NYSE	ORC	Mon, Nov 2, 2020	26.15	26.40	25.85	25.95
1942	NYSE	ORC	Fri, Oct 30, 2020	25.75	26.00	25.00	25.95
1941	NYSE	ORC	Thu, Oct 29, 2020	25.50	25.60	24.85	25.60
1940	NYSE	ORC	Wed, Oct 28, 2020	25.90	26.10	25.45	25.33
1939	NYSE	ORC	Tue, Oct 27, 2020	26.20	26.55	25.95	26.00
1938	NYSE	ORC	Mon, Oct 26, 2020	26.05	26.25	25.75	26.05
1937	NYSE	ORC	Fri, Oct 23, 2020	26.05	26.40	25.91	26.25
1936	NYSE	ORC	Thu, Oct 22, 2020	25.60	26.00	25.55	25.90
1935	NYSE	ORC	Wed, Oct 21, 2020	25.75	25.90	25.50	25.55
1934	NYSE	ORC	Tue, Oct 20, 2020	25.75	26.08	25.69	25.75
1933	NYSE	ORC	Mon, Oct 19, 2020	26.00	26.13	25.65	25.75
1932	NYSE	ORC	Fri, Oct 16, 2020	25.90	26.10	25.65	25.95
1931	NYSE	ORC	Thu, Oct 15, 2020	25.70	26.00	25.55	25.90
1930	NYSE	ORC	Wed, Oct 14, 2020	26.00	26.25	25.75	25.75
1929	NYSE	ORC	Tue, Oct 13, 2020	25.75	26.00	25.64	25.95
1928	NYSE	ORC	Mon, Oct 12, 2020	25.80	26.05	25.70	25.85
1927	NYSE	ORC	Fri, Oct 9, 2020	26.40	26.45	25.74	25.75
1926	NYSE	ORC	Thu, Oct 8, 2020	25.70	26.35	25.70	26.30
1925	NYSE	ORC	Wed, Oct 7, 2020	25.60	25.72	25.30	25.55
1924	NYSE	ORC	Tue, Oct 6, 2020	25.85	26.10	25.45	25.45
1923	NYSE	ORC	Mon, Oct 5, 2020	25.75	25.95	25.40	25.65
1922	NYSE	ORC	Fri, Oct 2, 2020	25.00	25.98	24.75	25.95
1921	NYSE	ORC	Thu, Oct 1, 2020	25.00	25.45	24.65	25.40
1920	NYSE	ORC	Wed, Sep 30, 2020	25.15	25.40	24.95	25.05
1919	NYSE	ORC	Tue, Sep 29, 2020	25.85	26.10	25.20	25.25
1918	NYSE	ORC	Mon, Sep 28, 2020	26.00	26.75	25.85	25.98
1917	NYSE	ORC	Fri, Sep 25, 2020	24.95	25.80	24.95	25.65
1916	NYSE	ORC	Thu, Sep 24, 2020	24.40	25.33	24.15	24.85
1915	NYSE	ORC	Wed, Sep 23, 2020	25.35	25.54	24.50	24.50
1914	NYSE	ORC	Tue, Sep 22, 2020	25.35	25.55	25.05	25.30
1913	NYSE	ORC	Mon, Sep 21, 2020	25.55	25.80	25.05	25.25
1912	NYSE	ORC	Fri, Sep 18, 2020	25.80	26.15	25.68	25.95
1911	NYSE	ORC	Thu, Sep 17, 2020	25.65	26.05	25.55	25.95
1910	NYSE	ORC	Wed, Sep 16, 2020	25.50	26.00	25.50	25.80
1909	NYSE	ORC	Tue, Sep 15, 2020	25.80	25.85	25.40	25.50
1908	NYSE	ORC	Mon, Sep 14, 2020	25.35	26.00	25.20	25.75
1907	NYSE	ORC	Fri, Sep 11, 2020	25.30	25.40	24.75	25.20
1906	NYSE	ORC	Thu, Sep 10, 2020	25.35	25.70	25.25	25.30
1905	NYSE	ORC	Wed, Sep 9, 2020	25.60	25.80	25.38	25.60
1904	NYSE	ORC	Tue, Sep 8, 2020	25.45	25.95	24.95	25.40
1903	NYSE	ORC	Fri, Sep 4, 2020	25.35	25.55	24.85	25.45
1902	NYSE	ORC	Thu, Sep 3, 2020	25.60	25.70	25.10	25.25
1901	NYSE	ORC	Wed, Sep 2, 2020	25.60	25.60	25.13	25.55
1900	NYSE	ORC	Tue, Sep 1, 2020	25.25	25.63	25.25	25.55
1899	NYSE	ORC	Mon, Aug 31, 2020	25.90	25.90	25.30	25.55
1898	NYSE	ORC	Fri, Aug 28, 2020	25.40	25.90	25.35	25.75
1897	NYSE	ORC	Thu, Aug 27, 2020	25.55	25.75	25.40	25.18
1896	NYSE	ORC	Wed, Aug 26, 2020	25.60	25.69	25.35	25.50
1895	NYSE	ORC	Tue, Aug 25, 2020	26.25	26.25	25.45	25.65
1894	NYSE	ORC	Mon, Aug 24, 2020	26.05	26.25	25.45	26.15
1893	NYSE	ORC	Fri, Aug 21, 2020	26.00	26.20	25.40	25.45
1892	NYSE	ORC	Thu, Aug 20, 2020	26.50	26.55	25.79	26.15
1891	NYSE	ORC	Wed, Aug 19, 2020	25.60	25.85	25.37	25.55
1890	NYSE	ORC	Tue, Aug 18, 2020	25.25	25.65	25.20	25.55
1889	NYSE	ORC	Mon, Aug 17, 2020	25.80	25.80	25.35	25.40
1888	NYSE	ORC	Fri, Aug 14, 2020	25.30	25.80	25.10	25.75
1887	NYSE	ORC	Thu, Aug 13, 2020	25.25	25.63	25.05	25.20
1886	NYSE	ORC	Wed, Aug 12, 2020	25.45	25.60	24.90	25.15
1885	NYSE	ORC	Tue, Aug 11, 2020	25.90	26.00	25.13	25.15
1884	NYSE	ORC	Mon, Aug 10, 2020	25.25	26.00	25.10	25.50
1883	NYSE	ORC	Fri, Aug 7, 2020	24.80	25.18	24.60	25.10
1882	NYSE	ORC	Thu, Aug 6, 2020	25.15	25.45	24.73	24.85
1881	NYSE	ORC	Wed, Aug 5, 2020	24.90	25.30	24.64	25.30
1880	NYSE	ORC	Tue, Aug 4, 2020	25.35	25.50	24.80	24.85
1879	NYSE	ORC	Mon, Aug 3, 2020	25.55	25.60	24.95	25.20
1878	NYSE	ORC	Fri, Jul 31, 2020	25.90	25.95	24.81	25.70
1877	NYSE	ORC	Thu, Jul 30, 2020	25.15	25.45	24.75	25.25
1876	NYSE	ORC	Wed, Jul 29, 2020	25.30	25.40	24.95	25.10
1875	NYSE	ORC	Tue, Jul 28, 2020	25.25	25.70	24.90	24.95
1874	NYSE	ORC	Mon, Jul 27, 2020	25.00	25.10	24.50	24.70
1873	NYSE	ORC	Fri, Jul 24, 2020	25.30	25.40	24.50	24.55
1872	NYSE	ORC	Thu, Jul 23, 2020	25.95	26.10	25.10	25.50
1871	NYSE	ORC	Wed, Jul 22, 2020	25.75	26.37	25.45	25.85
1870	NYSE	ORC	Tue, Jul 21, 2020	25.05	25.70	25.00	25.50
1869	NYSE	ORC	Mon, Jul 20, 2020	24.80	25.12	24.48	24.90
1868	NYSE	ORC	Fri, Jul 17, 2020	24.95	25.33	24.60	24.80
1867	NYSE	ORC	Thu, Jul 16, 2020	24.10	25.30	23.80	25.00
1866	NYSE	ORC	Wed, Jul 15, 2020	23.30	23.85	22.75	23.75
1865	NYSE	ORC	Tue, Jul 14, 2020	21.85	22.75	21.83	22.60
1864	NYSE	ORC	Mon, Jul 13, 2020	22.25	22.35	21.70	21.75
1863	NYSE	ORC	Fri, Jul 10, 2020	21.75	22.20	21.47	22.15
1862	NYSE	ORC	Thu, Jul 9, 2020	22.50	22.60	21.25	21.80
1861	NYSE	ORC	Wed, Jul 8, 2020	22.45	23.10	22.15	22.60
1860	NYSE	ORC	Tue, Jul 7, 2020	22.70	23.05	22.50	22.55
1859	NYSE	ORC	Mon, Jul 6, 2020	23.10	23.10	22.40	22.75
1858	NYSE	ORC	Thu, Jul 2, 2020	23.35	23.35	22.45	22.65
1857	NYSE	ORC	Wed, Jul 1, 2020	23.45	24.10	22.65	22.80
1856	NYSE	ORC	Tue, Jun 30, 2020	23.50	23.60	23.15	23.55
1855	NYSE	ORC	Mon, Jun 29, 2020	22.70	24.15	22.30	23.50
1854	NYSE	ORC	Fri, Jun 26, 2020	23.50	23.50	22.65	22.88
1853	NYSE	ORC	Thu, Jun 25, 2020	22.70	23.65	22.50	23.60
1852	NYSE	ORC	Wed, Jun 24, 2020	23.20	23.30	21.95	22.95
1851	NYSE	ORC	Tue, Jun 23, 2020	22.90	23.35	22.45	23.35
1850	NYSE	ORC	Mon, Jun 22, 2020	22.60	22.65	22.00	22.65
1849	NYSE	ORC	Fri, Jun 19, 2020	23.40	23.78	22.40	22.60
1848	NYSE	ORC	Thu, Jun 18, 2020	23.35	23.85	23.10	23.35
1847	NYSE	ORC	Wed, Jun 17, 2020	23.55	23.70	22.90	23.40
1846	NYSE	ORC	Tue, Jun 16, 2020	24.10	24.25	22.66	23.20
1845	NYSE	ORC	Mon, Jun 15, 2020	22.00	23.88	21.80	23.15
1844	NYSE	ORC	Fri, Jun 12, 2020	22.70	22.85	21.70	22.70
1843	NYSE	ORC	Thu, Jun 11, 2020	21.30	22.65	21.15	21.50
1842	NYSE	ORC	Wed, Jun 10, 2020	23.80	23.90	22.30	22.95
1841	NYSE	ORC	Tue, Jun 9, 2020	24.05	24.75	23.55	24.00
1840	NYSE	ORC	Mon, Jun 8, 2020	23.30	24.60	23.20	24.50
1839	NYSE	ORC	Fri, Jun 5, 2020	23.50	24.95	22.55	22.70
1838	NYSE	ORC	Thu, Jun 4, 2020	22.10	23.42	21.75	22.80
1837	NYSE	ORC	Wed, Jun 3, 2020	21.35	22.45	21.33	22.00
1836	NYSE	ORC	Tue, Jun 2, 2020	21.30	21.60	20.90	21.05
1835	NYSE	ORC	Mon, Jun 1, 2020	20.85	21.68	20.55	21.10
1834	NYSE	ORC	Fri, May 29, 2020	20.95	21.39	20.55	20.85
1833	NYSE	ORC	Thu, May 28, 2020	22.35	22.45	20.95	21.15
1832	NYSE	ORC	Wed, May 27, 2020	22.90	22.90	21.25	22.18
1831	NYSE	ORC	Tue, May 26, 2020	21.35	22.35	21.15	22.00
1830	NYSE	ORC	Fri, May 22, 2020	20.65	20.90	20.05	20.85
1829	NYSE	ORC	Thu, May 21, 2020	20.65	20.80	20.05	20.50
1828	NYSE	ORC	Wed, May 20, 2020	20.20	20.95	20.10	20.85
1827	NYSE	ORC	Tue, May 19, 2020	20.40	20.40	19.55	19.80
1826	NYSE	ORC	Mon, May 18, 2020	19.95	20.45	19.35	20.05
1825	NYSE	ORC	Fri, May 15, 2020	19.05	19.55	18.45	19.55
1824	NYSE	ORC	Thu, May 14, 2020	17.05	19.75	16.85	19.15
1823	NYSE	ORC	Wed, May 13, 2020	18.00	18.10	16.20	17.10
1822	NYSE	ORC	Tue, May 12, 2020	18.85	19.05	18.00	18.00
1821	NYSE	ORC	Mon, May 11, 2020	19.15	19.45	18.75	18.80
1820	NYSE	ORC	Fri, May 8, 2020	18.50	19.78	18.50	19.50
1819	NYSE	ORC	Thu, May 7, 2020	18.35	19.13	18.08	18.65
1818	NYSE	ORC	Wed, May 6, 2020	19.15	19.85	18.05	18.15
1817	NYSE	ORC	Tue, May 5, 2020	19.70	20.50	19.05	19.05
1816	NYSE	ORC	Mon, May 4, 2020	18.85	19.70	18.50	19.30
1815	NYSE	ORC	Fri, May 1, 2020	19.20	20.45	18.55	19.40
1814	NYSE	ORC	Thu, Apr 30, 2020	20.50	20.60	19.25	19.70
1813	NYSE	ORC	Wed, Apr 29, 2020	20.35	21.60	20.03	20.45
1812	NYSE	ORC	Tue, Apr 28, 2020	19.80	20.90	19.03	20.08
1811	NYSE	ORC	Mon, Apr 27, 2020	19.00	19.50	18.30	19.05
1810	NYSE	ORC	Fri, Apr 24, 2020	18.75	18.85	17.68	18.55
1809	NYSE	ORC	Thu, Apr 23, 2020	17.90	18.75	17.70	18.20
1808	NYSE	ORC	Wed, Apr 22, 2020	18.75	18.75	17.35	17.95
1807	NYSE	ORC	Tue, Apr 21, 2020	17.50	18.85	17.50	18.25
1806	NYSE	ORC	Mon, Apr 20, 2020	17.50	20.00	17.37	18.00
1805	NYSE	ORC	Fri, Apr 17, 2020	16.95	18.70	16.50	18.45
1804	NYSE	ORC	Thu, Apr 16, 2020	16.95	17.16	15.65	16.10
1803	NYSE	ORC	Wed, Apr 15, 2020	17.00	17.38	16.10	16.80
1802	NYSE	ORC	Tue, Apr 14, 2020	18.90	18.90	17.35	17.40
1801	NYSE	ORC	Mon, Apr 13, 2020	18.35	18.40	16.10	18.10
1800	NYSE	ORC	Thu, Apr 9, 2020	18.50	20.45	16.75	18.20
1799	NYSE	ORC	Wed, Apr 8, 2020	15.65	18.25	15.15	17.65
1798	NYSE	ORC	Tue, Apr 7, 2020	14.20	15.31	13.75	14.10
1797	NYSE	ORC	Mon, Apr 6, 2020	13.00	14.50	12.50	13.15
1796	NYSE	ORC	Fri, Apr 3, 2020	12.85	12.95	11.15	11.80
1795	NYSE	ORC	Thu, Apr 2, 2020	13.30	14.20	12.45	13.00
1794	NYSE	ORC	Wed, Apr 1, 2020	14.65	14.70	12.75	12.90
1793	NYSE	ORC	Tue, Mar 31, 2020	14.90	16.00	14.75	14.75
1792	NYSE	ORC	Mon, Mar 30, 2020	17.85	18.50	14.50	14.75
1791	NYSE	ORC	Fri, Mar 27, 2020	18.20	18.70	17.25	17.45
1790	NYSE	ORC	Thu, Mar 26, 2020	15.15	20.38	15.13	18.40
1789	NYSE	ORC	Wed, Mar 25, 2020	13.40	15.55	12.70	13.80
1788	NYSE	ORC	Tue, Mar 24, 2020	13.60	14.30	12.50	12.55
1787	NYSE	ORC	Mon, Mar 23, 2020	14.45	14.45	11.30	12.35
1786	NYSE	ORC	Fri, Mar 20, 2020	14.00	15.75	12.08	13.15
1785	NYSE	ORC	Thu, Mar 19, 2020	9.90	13.00	8.45	11.65
1784	NYSE	ORC	Wed, Mar 18, 2020	17.50	17.90	7.65	9.40
1783	NYSE	ORC	Tue, Mar 17, 2020	18.40	19.35	16.98	18.70
1782	NYSE	ORC	Mon, Mar 16, 2020	17.80	19.85	17.50	17.70
1781	NYSE	ORC	Fri, Mar 13, 2020	21.85	22.75	17.45	19.30
1780	NYSE	ORC	Thu, Mar 12, 2020	24.20	24.35	18.50	20.25
1779	NYSE	ORC	Wed, Mar 11, 2020	26.80	27.10	25.38	25.80
1778	NYSE	ORC	Tue, Mar 10, 2020	28.60	28.70	26.16	27.25
1777	NYSE	ORC	Mon, Mar 9, 2020	28.45	28.55	27.20	27.50
1776	NYSE	ORC	Fri, Mar 6, 2020	29.50	29.95	28.95	29.60
1775	NYSE	ORC	Thu, Mar 5, 2020	30.00	30.35	29.75	30.20
1774	NYSE	ORC	Wed, Mar 4, 2020	30.50	31.00	29.95	30.35
1773	NYSE	ORC	Tue, Mar 3, 2020	30.20	30.85	29.55	30.00
1772	NYSE	ORC	Mon, Mar 2, 2020	28.70	30.10	28.70	30.00
1771	NYSE	ORC	Fri, Feb 28, 2020	29.05	29.15	27.65	28.65
1770	NYSE	ORC	Thu, Feb 27, 2020	30.55	30.80	29.30	29.60
1769	NYSE	ORC	Wed, Feb 26, 2020	31.70	31.95	31.20	30.80
1768	NYSE	ORC	Tue, Feb 25, 2020	32.30	32.80	31.10	31.70
1767	NYSE	ORC	Mon, Feb 24, 2020	33.25	33.35	32.40	32.50
1766	NYSE	ORC	Fri, Feb 21, 2020	33.45	34.45	33.00	33.45
1765	NYSE	ORC	Thu, Feb 20, 2020	32.45	33.00	32.40	32.80
1764	NYSE	ORC	Wed, Feb 19, 2020	32.50	32.50	32.10	32.40
1763	NYSE	ORC	Tue, Feb 18, 2020	31.40	32.50	31.40	32.50
1762	NYSE	ORC	Fri, Feb 14, 2020	31.15	31.45	31.15	31.35
1761	NYSE	ORC	Thu, Feb 13, 2020	31.00	31.40	30.95	31.10
1760	NYSE	ORC	Wed, Feb 12, 2020	31.05	31.30	30.90	30.95
1759	NYSE	ORC	Tue, Feb 11, 2020	30.60	31.10	30.55	31.00
1758	NYSE	ORC	Mon, Feb 10, 2020	30.30	30.53	30.20	30.35
1757	NYSE	ORC	Fri, Feb 7, 2020	30.55	30.66	30.40	30.40
1756	NYSE	ORC	Thu, Feb 6, 2020	30.65	30.90	30.45	30.55
1755	NYSE	ORC	Wed, Feb 5, 2020	30.50	30.75	30.35	30.65
1754	NYSE	ORC	Tue, Feb 4, 2020	30.45	30.55	30.20	30.35
1753	NYSE	ORC	Mon, Feb 3, 2020	30.25	30.56	30.20	30.30
1752	NYSE	ORC	Fri, Jan 31, 2020	30.40	30.55	30.03	30.20
1751	NYSE	ORC	Thu, Jan 30, 2020	30.45	30.71	30.33	30.40
1750	NYSE	ORC	Wed, Jan 29, 2020	31.10	31.25	31.05	30.70
1749	NYSE	ORC	Tue, Jan 28, 2020	31.10	31.25	30.93	31.05
1748	NYSE	ORC	Mon, Jan 27, 2020	30.95	31.15	30.78	30.85
1747	NYSE	ORC	Fri, Jan 24, 2020	31.80	31.80	30.30	31.00
1746	NYSE	ORC	Thu, Jan 23, 2020	31.55	31.85	31.35	31.75
1745	NYSE	ORC	Wed, Jan 22, 2020	31.25	31.55	31.20	31.55
1744	NYSE	ORC	Tue, Jan 21, 2020	31.15	31.60	31.10	31.45
1743	NYSE	ORC	Fri, Jan 17, 2020	31.05	31.25	30.85	31.15
1742	NYSE	ORC	Thu, Jan 16, 2020	30.85	31.20	30.70	30.90
1741	NYSE	ORC	Wed, Jan 15, 2020	30.65	30.85	30.58	30.70
1740	NYSE	ORC	Tue, Jan 14, 2020	30.75	30.90	30.55	30.65
1739	NYSE	ORC	Mon, Jan 13, 2020	30.00	30.50	30.00	30.50
1738	NYSE	ORC	Fri, Jan 10, 2020	29.85	30.20	29.85	29.85
1737	NYSE	ORC	Thu, Jan 9, 2020	29.55	30.00	29.55	29.85
1736	NYSE	ORC	Wed, Jan 8, 2020	29.75	30.00	29.55	29.55
1735	NYSE	ORC	Tue, Jan 7, 2020	29.55	29.80	29.55	29.75
1734	NYSE	ORC	Mon, Jan 6, 2020	29.15	29.60	29.15	29.55
1733	NYSE	ORC	Fri, Jan 3, 2020	29.05	29.23	28.85	29.15
1732	NYSE	ORC	Thu, Jan 2, 2020	29.30	29.30	29.10	29.20
1731	NYSE	ORC	Tue, Dec 31, 2019	29.15	29.50	29.15	29.25
1730	NYSE	ORC	Mon, Dec 30, 2019	29.70	29.75	29.15	29.20
1729	NYSE	ORC	Fri, Dec 27, 2019	30.00	30.10	29.80	29.40
1728	NYSE	ORC	Thu, Dec 26, 2019	29.55	29.98	29.55	29.90
1727	NYSE	ORC	Tue, Dec 24, 2019	29.55	29.70	29.50	29.55
1726	NYSE	ORC	Mon, Dec 23, 2019	29.30	29.60	29.25	29.50
1725	NYSE	ORC	Fri, Dec 20, 2019	29.25	29.40	29.20	29.30
1724	NYSE	ORC	Thu, Dec 19, 2019	29.00	29.28	29.00	29.20
1723	NYSE	ORC	Wed, Dec 18, 2019	29.30	29.30	28.95	29.00
1722	NYSE	ORC	Tue, Dec 17, 2019	28.80	29.25	28.80	29.05
1721	NYSE	ORC	Mon, Dec 16, 2019	28.90	29.35	28.75	28.85
1720	NYSE	ORC	Fri, Dec 13, 2019	28.60	28.90	28.55	28.90
1719	NYSE	ORC	Thu, Dec 12, 2019	28.40	28.70	28.40	28.55
1718	NYSE	ORC	Wed, Dec 11, 2019	28.50	28.55	28.35	28.45
1717	NYSE	ORC	Tue, Dec 10, 2019	28.35	28.55	28.28	28.50
1716	NYSE	ORC	Mon, Dec 9, 2019	28.40	28.60	28.20	28.35
1715	NYSE	ORC	Fri, Dec 6, 2019	28.10	28.50	28.10	28.45
1714	NYSE	ORC	Thu, Dec 5, 2019	28.45	28.50	28.05	28.10
1713	NYSE	ORC	Wed, Dec 4, 2019	28.55	28.60	28.30	28.40
1712	NYSE	ORC	Tue, Dec 3, 2019	28.25	28.40	28.20	28.40
1711	NYSE	ORC	Mon, Dec 2, 2019	28.50	28.60	28.25	28.40
1710	NYSE	ORC	Fri, Nov 29, 2019	28.25	28.55	28.24	28.40
1709	NYSE	ORC	Wed, Nov 27, 2019	28.50	28.50	28.20	28.25
1708	NYSE	ORC	Tue, Nov 26, 2019	28.70	28.90	28.55	28.45
1707	NYSE	ORC	Mon, Nov 25, 2019	28.50	28.70	28.40	28.65
1706	NYSE	ORC	Fri, Nov 22, 2019	28.30	28.45	28.25	28.40
1705	NYSE	ORC	Thu, Nov 21, 2019	28.25	28.35	28.15	28.25
1704	NYSE	ORC	Wed, Nov 20, 2019	28.05	28.40	28.00	28.20
1703	NYSE	ORC	Tue, Nov 19, 2019	28.25	28.45	28.00	28.05
1702	NYSE	ORC	Mon, Nov 18, 2019	27.80	28.45	27.80	28.35
1701	NYSE	ORC	Fri, Nov 15, 2019	27.90	28.05	27.75	27.85
1700	NYSE	ORC	Thu, Nov 14, 2019	27.55	27.85	27.55	27.70
1699	NYSE	ORC	Wed, Nov 13, 2019	28.05	28.08	27.50	27.70
1698	NYSE	ORC	Tue, Nov 12, 2019	28.35	28.35	28.05	28.05
1697	NYSE	ORC	Mon, Nov 11, 2019	28.25	28.40	28.05	28.35
1696	NYSE	ORC	Fri, Nov 8, 2019	28.20	28.40	28.13	28.35
1695	NYSE	ORC	Thu, Nov 7, 2019	27.90	28.35	27.90	28.20
1694	NYSE	ORC	Wed, Nov 6, 2019	27.75	27.95	27.68	27.90
1693	NYSE	ORC	Tue, Nov 5, 2019	28.15	28.25	27.70	27.75
1692	NYSE	ORC	Mon, Nov 4, 2019	28.25	28.38	28.15	28.15
1691	NYSE	ORC	Fri, Nov 1, 2019	27.90	28.45	27.90	28.25
1690	NYSE	ORC	Thu, Oct 31, 2019	27.70	27.95	27.50	27.85
1689	NYSE	ORC	Wed, Oct 30, 2019	27.70	27.90	27.45	27.65
1688	NYSE	ORC	Tue, Oct 29, 2019	28.05	28.35	28.00	27.75
1687	NYSE	ORC	Mon, Oct 28, 2019	28.00	28.15	27.70	28.05
1686	NYSE	ORC	Fri, Oct 25, 2019	28.35	28.65	28.00	28.05
1685	NYSE	ORC	Thu, Oct 24, 2019	29.25	29.25	28.40	28.75
1684	NYSE	ORC	Wed, Oct 23, 2019	29.25	29.27	29.00	29.25
1683	NYSE	ORC	Tue, Oct 22, 2019	29.25	29.38	29.04	29.20
1682	NYSE	ORC	Mon, Oct 21, 2019	28.90	29.25	28.90	29.20
1681	NYSE	ORC	Fri, Oct 18, 2019	29.30	29.35	28.85	28.95
1680	NYSE	ORC	Thu, Oct 17, 2019	29.40	29.60	29.35	29.45
1679	NYSE	ORC	Wed, Oct 16, 2019	29.50	29.65	29.30	29.40
1678	NYSE	ORC	Tue, Oct 15, 2019	29.90	30.40	29.40	29.45
1677	NYSE	ORC	Mon, Oct 14, 2019	29.80	29.90	29.45	29.80
1676	NYSE	ORC	Fri, Oct 11, 2019	29.50	29.95	29.40	29.90
1675	NYSE	ORC	Thu, Oct 10, 2019	29.00	29.45	29.00	29.40
1674	NYSE	ORC	Wed, Oct 9, 2019	29.05	29.15	28.85	29.00
1673	NYSE	ORC	Tue, Oct 8, 2019	29.10	29.10	28.75	28.95
1672	NYSE	ORC	Mon, Oct 7, 2019	29.10	29.25	28.90	29.10
1671	NYSE	ORC	Fri, Oct 4, 2019	28.65	29.20	28.60	29.20
1670	NYSE	ORC	Thu, Oct 3, 2019	28.40	28.75	28.20	28.70
1669	NYSE	ORC	Wed, Oct 2, 2019	28.40	28.50	27.85	28.40
1668	NYSE	ORC	Tue, Oct 1, 2019	28.85	29.05	28.35	28.40
1667	NYSE	ORC	Mon, Sep 30, 2019	28.40	28.90	28.35	28.75
1666	NYSE	ORC	Fri, Sep 27, 2019	28.95	29.00	28.25	28.25
1665	NYSE	ORC	Thu, Sep 26, 2019	29.15	29.55	29.08	28.90
1664	NYSE	ORC	Wed, Sep 25, 2019	28.90	29.25	28.90	29.10
1663	NYSE	ORC	Tue, Sep 24, 2019	29.10	29.40	28.85	28.90
1662	NYSE	ORC	Mon, Sep 23, 2019	28.90	29.20	28.70	29.15
1661	NYSE	ORC	Fri, Sep 20, 2019	28.45	28.95	28.45	28.90
1660	NYSE	ORC	Thu, Sep 19, 2019	28.50	28.90	28.30	28.30
1659	NYSE	ORC	Wed, Sep 18, 2019	28.20	28.58	28.15	28.30
1658	NYSE	ORC	Tue, Sep 17, 2019	28.35	28.60	28.10	28.20
1657	NYSE	ORC	Mon, Sep 16, 2019	28.30	28.35	27.95	28.35
1656	NYSE	ORC	Fri, Sep 13, 2019	27.90	28.35	27.90	28.15
1655	NYSE	ORC	Thu, Sep 12, 2019	27.90	28.25	27.75	27.90
1654	NYSE	ORC	Wed, Sep 11, 2019	27.25	28.00	27.20	27.85
1653	NYSE	ORC	Tue, Sep 10, 2019	26.50	27.25	26.50	27.05
1652	NYSE	ORC	Mon, Sep 9, 2019	26.50	26.75	26.40	26.70
1651	NYSE	ORC	Fri, Sep 6, 2019	26.50	26.58	26.15	26.45
1650	NYSE	ORC	Thu, Sep 5, 2019	26.40	26.95	26.30	26.50
1649	NYSE	ORC	Wed, Sep 4, 2019	26.05	27.05	26.05	26.25
1648	NYSE	ORC	Tue, Sep 3, 2019	27.00	27.00	25.20	26.00
1647	NYSE	ORC	Fri, Aug 30, 2019	27.95	28.13	27.10	27.15
1646	NYSE	ORC	Thu, Aug 29, 2019	29.00	29.10	27.63	27.95
1645	NYSE	ORC	Wed, Aug 28, 2019	29.70	29.70	29.13	28.80
1644	NYSE	ORC	Tue, Aug 27, 2019	30.20	30.35	29.70	29.80
1643	NYSE	ORC	Mon, Aug 26, 2019	29.70	30.20	29.70	29.90
1642	NYSE	ORC	Fri, Aug 23, 2019	30.15	30.35	29.50	29.50
1641	NYSE	ORC	Thu, Aug 22, 2019	30.20	30.45	30.05	30.05
1640	NYSE	ORC	Wed, Aug 21, 2019	30.70	30.80	30.15	30.25
1639	NYSE	ORC	Tue, Aug 20, 2019	30.70	30.80	30.50	30.65
1638	NYSE	ORC	Mon, Aug 19, 2019	30.55	31.00	30.55	30.70
1637	NYSE	ORC	Fri, Aug 16, 2019	29.90	30.55	29.90	30.45
1636	NYSE	ORC	Thu, Aug 15, 2019	29.95	30.50	29.80	29.85
1635	NYSE	ORC	Wed, Aug 14, 2019	30.65	30.75	29.65	29.65
1634	NYSE	ORC	Tue, Aug 13, 2019	30.80	31.10	30.65	30.80
1633	NYSE	ORC	Mon, Aug 12, 2019	30.85	31.10	30.60	30.80
1632	NYSE	ORC	Fri, Aug 9, 2019	31.05	31.40	30.90	31.00
1631	NYSE	ORC	Thu, Aug 8, 2019	30.85	31.20	30.80	31.20
1630	NYSE	ORC	Wed, Aug 7, 2019	30.65	30.95	30.50	30.85
1629	NYSE	ORC	Tue, Aug 6, 2019	30.55	30.93	30.50	30.80
1628	NYSE	ORC	Mon, Aug 5, 2019	30.65	30.70	29.95	30.55
1627	NYSE	ORC	Fri, Aug 2, 2019	31.25	31.30	30.65	30.65
1626	NYSE	ORC	Thu, Aug 1, 2019	31.20	31.75	30.95	31.00
1625	NYSE	ORC	Wed, Jul 31, 2019	31.55	31.70	30.60	30.95
1624	NYSE	ORC	Tue, Jul 30, 2019	33.85	34.25	33.75	34.10
1623	NYSE	ORC	Mon, Jul 29, 2019	34.20	34.70	34.20	34.00
1622	NYSE	ORC	Fri, Jul 26, 2019	33.75	34.25	33.60	34.10
1621	NYSE	ORC	Thu, Jul 25, 2019	33.90	34.05	33.50	33.80
1620	NYSE	ORC	Wed, Jul 24, 2019	33.60	33.90	33.45	33.90
1619	NYSE	ORC	Tue, Jul 23, 2019	33.65	33.65	33.30	33.60
1618	NYSE	ORC	Mon, Jul 22, 2019	33.20	33.70	33.00	33.70
1617	NYSE	ORC	Fri, Jul 19, 2019	32.80	33.25	32.80	33.15
1616	NYSE	ORC	Thu, Jul 18, 2019	32.80	32.90	32.60	32.90
1615	NYSE	ORC	Wed, Jul 17, 2019	32.80	32.90	32.40	32.80
1614	NYSE	ORC	Tue, Jul 16, 2019	32.70	33.03	32.70	32.80
1613	NYSE	ORC	Mon, Jul 15, 2019	32.40	32.80	32.35	32.70
1612	NYSE	ORC	Fri, Jul 12, 2019	32.10	32.45	32.05	32.35
1611	NYSE	ORC	Thu, Jul 11, 2019	32.20	32.30	31.80	32.05
1610	NYSE	ORC	Wed, Jul 10, 2019	32.00	32.45	31.95	32.15
1609	NYSE	ORC	Tue, Jul 9, 2019	31.75	31.95	31.75	31.95
1608	NYSE	ORC	Mon, Jul 8, 2019	31.80	31.85	31.73	31.75
1607	NYSE	ORC	Fri, Jul 5, 2019	31.65	31.80	31.55	31.75
1606	NYSE	ORC	Wed, Jul 3, 2019	31.55	31.80	31.55	31.75
1605	NYSE	ORC	Tue, Jul 2, 2019	31.80	31.99	31.50	31.55
1604	NYSE	ORC	Mon, Jul 1, 2019	31.80	32.10	31.75	31.80
1603	NYSE	ORC	Fri, Jun 28, 2019	31.90	32.10	31.75	31.80
1602	NYSE	ORC	Thu, Jun 27, 2019	31.95	31.95	31.65	31.85
1601	NYSE	ORC	Wed, Jun 26, 2019	31.90	32.05	31.75	31.50
1600	NYSE	ORC	Tue, Jun 25, 2019	31.80	32.03	31.75	31.75
1599	NYSE	ORC	Mon, Jun 24, 2019	31.90	32.20	31.75	31.75
1598	NYSE	ORC	Fri, Jun 21, 2019	32.00	32.05	31.75	31.75
1597	NYSE	ORC	Thu, Jun 20, 2019	32.15	32.15	31.80	32.00
1596	NYSE	ORC	Wed, Jun 19, 2019	32.05	32.05	31.21	32.00
1595	NYSE	ORC	Tue, Jun 18, 2019	32.00	32.15	31.80	32.00
1594	NYSE	ORC	Mon, Jun 17, 2019	32.10	32.25	31.90	31.95
1593	NYSE	ORC	Fri, Jun 14, 2019	31.85	32.20	31.75	32.00
1592	NYSE	ORC	Thu, Jun 13, 2019	31.40	31.75	31.40	31.70
1591	NYSE	ORC	Wed, Jun 12, 2019	30.85	31.65	30.85	31.45
1590	NYSE	ORC	Tue, Jun 11, 2019	31.05	31.15	30.90	31.00
1589	NYSE	ORC	Mon, Jun 10, 2019	31.10	31.25	30.90	31.05
1588	NYSE	ORC	Fri, Jun 7, 2019	31.20	31.30	30.80	31.20
1587	NYSE	ORC	Thu, Jun 6, 2019	31.20	31.35	30.80	31.20
1586	NYSE	ORC	Wed, Jun 5, 2019	31.30	31.40	31.10	31.20
1585	NYSE	ORC	Tue, Jun 4, 2019	31.15	31.30	30.87	31.25
1584	NYSE	ORC	Mon, Jun 3, 2019	30.50	31.30	30.35	31.00
1583	NYSE	ORC	Fri, May 31, 2019	30.55	30.56	30.05	30.40
1582	NYSE	ORC	Thu, May 30, 2019	31.65	31.85	30.54	30.70
1581	NYSE	ORC	Wed, May 29, 2019	32.30	32.35	31.65	31.50
1580	NYSE	ORC	Tue, May 28, 2019	32.85	32.90	32.25	32.25
1579	NYSE	ORC	Fri, May 24, 2019	32.65	32.80	32.65	32.75
1578	NYSE	ORC	Thu, May 23, 2019	32.40	32.75	32.40	32.65
1577	NYSE	ORC	Wed, May 22, 2019	32.55	32.60	32.25	32.55
1576	NYSE	ORC	Tue, May 21, 2019	32.35	32.70	32.10	32.55
1575	NYSE	ORC	Mon, May 20, 2019	32.30	32.45	32.00	32.15
1574	NYSE	ORC	Fri, May 17, 2019	32.40	32.53	32.25	32.30
1573	NYSE	ORC	Thu, May 16, 2019	32.15	32.75	32.15	32.55
1572	NYSE	ORC	Wed, May 15, 2019	32.00	32.30	31.85	32.15
1571	NYSE	ORC	Tue, May 14, 2019	31.85	32.08	31.85	32.00
1570	NYSE	ORC	Mon, May 13, 2019	32.15	32.15	31.75	31.85
1569	NYSE	ORC	Fri, May 10, 2019	32.20	32.50	32.00	32.20
1568	NYSE	ORC	Thu, May 9, 2019	32.35	32.65	31.85	32.25
1567	NYSE	ORC	Wed, May 8, 2019	32.65	32.75	32.35	32.35
1566	NYSE	ORC	Tue, May 7, 2019	32.65	32.85	32.45	32.60
1565	NYSE	ORC	Mon, May 6, 2019	32.50	32.85	32.40	32.70
1564	NYSE	ORC	Fri, May 3, 2019	32.45	32.78	32.45	32.70
1563	NYSE	ORC	Thu, May 2, 2019	32.80	33.00	32.30	32.45
1562	NYSE	ORC	Wed, May 1, 2019	33.00	33.20	32.70	32.80
1561	NYSE	ORC	Tue, Apr 30, 2019	33.15	33.25	32.70	32.85
1560	NYSE	ORC	Mon, Apr 29, 2019	33.60	33.70	33.10	33.15
1559	NYSE	ORC	Fri, Apr 26, 2019	34.00	35.00	33.78	33.70
1558	NYSE	ORC	Thu, Apr 25, 2019	34.25	34.30	33.45	33.65
1557	NYSE	ORC	Wed, Apr 24, 2019	34.25	34.55	34.25	34.45
1556	NYSE	ORC	Tue, Apr 23, 2019	34.30	34.35	34.15	34.25
1555	NYSE	ORC	Mon, Apr 22, 2019	34.15	34.15	33.90	34.10
1554	NYSE	ORC	Thu, Apr 18, 2019	34.35	34.45	34.13	34.15
1553	NYSE	ORC	Wed, Apr 17, 2019	34.05	34.45	33.95	34.40
1552	NYSE	ORC	Tue, Apr 16, 2019	33.75	34.05	33.70	34.00
1551	NYSE	ORC	Mon, Apr 15, 2019	33.55	33.85	33.50	33.65
1550	NYSE	ORC	Fri, Apr 12, 2019	33.60	33.60	33.30	33.50
1549	NYSE	ORC	Thu, Apr 11, 2019	33.50	33.60	33.35	33.40
1548	NYSE	ORC	Wed, Apr 10, 2019	33.60	33.60	33.35	33.50
1547	NYSE	ORC	Tue, Apr 9, 2019	33.15	33.70	33.15	33.40
1546	NYSE	ORC	Mon, Apr 8, 2019	32.95	33.25	32.85	33.20
1545	NYSE	ORC	Fri, Apr 5, 2019	32.90	32.95	32.75	32.85
1544	NYSE	ORC	Thu, Apr 4, 2019	32.70	32.90	32.62	32.85
1543	NYSE	ORC	Wed, Apr 3, 2019	32.75	32.95	32.65	32.80
1542	NYSE	ORC	Tue, Apr 2, 2019	32.80	33.05	32.50	32.80
1541	NYSE	ORC	Mon, Apr 1, 2019	32.95	33.05	32.40	32.80
1540	NYSE	ORC	Fri, Mar 29, 2019	33.10	33.15	32.88	32.90
1539	NYSE	ORC	Thu, Mar 28, 2019	33.45	33.55	32.80	32.90
1538	NYSE	ORC	Wed, Mar 27, 2019	34.05	34.05	33.65	33.30
1537	NYSE	ORC	Tue, Mar 26, 2019	34.10	34.15	33.90	33.95
1536	NYSE	ORC	Mon, Mar 25, 2019	33.80	34.25	33.80	33.95
1535	NYSE	ORC	Fri, Mar 22, 2019	34.10	34.15	33.80	33.85
1534	NYSE	ORC	Thu, Mar 21, 2019	33.80	34.30	33.80	34.10
1533	NYSE	ORC	Wed, Mar 20, 2019	34.05	34.13	33.63	33.75
1532	NYSE	ORC	Tue, Mar 19, 2019	34.35	34.35	34.05	34.05
1531	NYSE	ORC	Mon, Mar 18, 2019	33.95	34.35	33.85	34.30
1530	NYSE	ORC	Fri, Mar 15, 2019	33.50	34.00	33.48	33.90
1529	NYSE	ORC	Thu, Mar 14, 2019	33.55	33.80	33.45	33.50
1528	NYSE	ORC	Wed, Mar 13, 2019	33.65	33.90	33.60	33.60
1527	NYSE	ORC	Tue, Mar 12, 2019	33.75	33.95	33.60	33.65
1526	NYSE	ORC	Mon, Mar 11, 2019	33.50	33.85	33.35	33.75
1525	NYSE	ORC	Fri, Mar 8, 2019	33.10	33.55	33.10	33.40
1524	NYSE	ORC	Thu, Mar 7, 2019	33.30	33.55	33.15	33.15
1523	NYSE	ORC	Wed, Mar 6, 2019	33.60	33.64	33.10	33.30
1522	NYSE	ORC	Tue, Mar 5, 2019	33.50	33.90	33.25	33.50
1521	NYSE	ORC	Mon, Mar 4, 2019	33.70	33.75	33.25	33.40
1520	NYSE	ORC	Fri, Mar 1, 2019	33.40	33.85	33.30	33.65
1519	NYSE	ORC	Thu, Feb 28, 2019	33.65	33.78	33.28	33.40
1518	NYSE	ORC	Wed, Feb 27, 2019	34.45	34.65	33.65	33.70
1517	NYSE	ORC	Tue, Feb 26, 2019	35.00	35.00	34.50	34.40
1516	NYSE	ORC	Mon, Feb 25, 2019	35.00	35.08	34.60	34.85
1515	NYSE	ORC	Fri, Feb 22, 2019	33.60	35.75	33.28	35.00
1514	NYSE	ORC	Thu, Feb 21, 2019	35.20	35.45	35.05	35.10
1513	NYSE	ORC	Wed, Feb 20, 2019	35.40	35.40	35.10	35.20
1512	NYSE	ORC	Tue, Feb 19, 2019	35.35	35.50	35.15	35.40
1511	NYSE	ORC	Fri, Feb 15, 2019	35.35	35.53	35.20	35.35
1510	NYSE	ORC	Thu, Feb 14, 2019	35.40	35.60	35.30	35.35
1509	NYSE	ORC	Wed, Feb 13, 2019	35.60	35.75	35.25	35.50
1508	NYSE	ORC	Tue, Feb 12, 2019	35.10	35.75	34.98	35.60
1507	NYSE	ORC	Mon, Feb 11, 2019	34.75	35.25	34.68	35.10
1506	NYSE	ORC	Fri, Feb 8, 2019	34.95	34.95	34.50	34.70
1505	NYSE	ORC	Thu, Feb 7, 2019	35.10	35.10	34.70	34.80
1504	NYSE	ORC	Wed, Feb 6, 2019	35.10	35.10	34.95	35.05
1503	NYSE	ORC	Tue, Feb 5, 2019	35.05	35.15	34.85	35.05
1502	NYSE	ORC	Mon, Feb 4, 2019	34.90	35.00	34.10	35.00
1501	NYSE	ORC	Fri, Feb 1, 2019	34.50	34.98	34.35	34.90
1500	NYSE	ORC	Thu, Jan 31, 2019	34.95	35.10	34.40	34.70
1499	NYSE	ORC	Wed, Jan 30, 2019	35.00	35.20	34.40	34.95
1498	NYSE	ORC	Tue, Jan 29, 2019	35.05	35.25	34.75	34.80
1497	NYSE	ORC	Mon, Jan 28, 2019	34.65	35.05	34.60	34.95
1496	NYSE	ORC	Fri, Jan 25, 2019	34.45	35.30	34.20	34.70
1495	NYSE	ORC	Thu, Jan 24, 2019	34.15	34.38	33.94	34.25
1494	NYSE	ORC	Wed, Jan 23, 2019	34.10	34.28	33.90	34.10
1493	NYSE	ORC	Tue, Jan 22, 2019	33.90	34.15	33.80	33.95
1492	NYSE	ORC	Fri, Jan 18, 2019	33.80	34.08	33.75	33.95
1491	NYSE	ORC	Thu, Jan 17, 2019	34.10	34.20	33.65	33.75
1490	NYSE	ORC	Wed, Jan 16, 2019	33.65	34.20	33.60	34.05
1489	NYSE	ORC	Tue, Jan 15, 2019	33.65	33.80	33.45	33.60
1488	NYSE	ORC	Mon, Jan 14, 2019	33.70	33.90	33.45	33.55
1487	NYSE	ORC	Fri, Jan 11, 2019	33.60	33.83	33.20	33.75
1486	NYSE	ORC	Thu, Jan 10, 2019	33.75	34.10	33.45	33.95
1485	NYSE	ORC	Wed, Jan 9, 2019	33.95	34.10	32.95	33.70
1484	NYSE	ORC	Tue, Jan 8, 2019	33.90	34.30	33.65	33.85
1483	NYSE	ORC	Mon, Jan 7, 2019	33.40	34.20	33.15	33.90
1482	NYSE	ORC	Fri, Jan 4, 2019	32.65	33.55	32.25	33.30
1481	NYSE	ORC	Thu, Jan 3, 2019	31.95	32.70	31.90	32.45
1480	NYSE	ORC	Wed, Jan 2, 2019	31.70	32.10	31.15	32.00
1479	NYSE	ORC	Mon, Dec 31, 2018	32.15	32.35	31.55	31.95
1478	NYSE	ORC	Fri, Dec 28, 2018	31.95	32.40	31.73	32.20
1477	NYSE	ORC	Thu, Dec 27, 2018	31.50	32.30	30.80	31.85
1476	NYSE	ORC	Wed, Dec 26, 2018	30.00	31.75	29.95	31.70
1475	NYSE	ORC	Mon, Dec 24, 2018	29.95	30.30	29.83	29.85
1474	NYSE	ORC	Fri, Dec 21, 2018	29.60	30.95	29.60	29.90
1473	NYSE	ORC	Thu, Dec 20, 2018	31.00	31.05	29.15	29.60
1472	NYSE	ORC	Wed, Dec 19, 2018	31.70	31.75	30.78	30.95
1471	NYSE	ORC	Tue, Dec 18, 2018	30.85	31.85	30.75	31.25
1470	NYSE	ORC	Mon, Dec 17, 2018	32.95	32.95	30.20	30.35
1469	NYSE	ORC	Fri, Dec 14, 2018	32.85	33.25	32.80	32.95
1468	NYSE	ORC	Thu, Dec 13, 2018	32.75	32.99	32.60	32.90
1467	NYSE	ORC	Wed, Dec 12, 2018	33.00	33.00	32.60	32.75
1466	NYSE	ORC	Tue, Dec 11, 2018	32.75	33.00	32.60	32.90
1465	NYSE	ORC	Mon, Dec 10, 2018	33.15	33.45	32.27	32.55
1464	NYSE	ORC	Fri, Dec 7, 2018	33.15	33.25	32.75	33.05
1463	NYSE	ORC	Thu, Dec 6, 2018	32.80	33.05	32.35	33.05
1462	NYSE	ORC	Tue, Dec 4, 2018	33.65	33.65	32.80	32.85
1461	NYSE	ORC	Mon, Dec 3, 2018	33.90	33.95	33.40	33.70
1460	NYSE	ORC	Fri, Nov 30, 2018	33.85	33.93	33.45	33.85
1459	NYSE	ORC	Thu, Nov 29, 2018	33.65	34.10	33.60	33.95
1458	NYSE	ORC	Wed, Nov 28, 2018	33.75	34.43	33.55	33.60
1457	NYSE	ORC	Tue, Nov 27, 2018	33.55	33.95	33.45	33.70
1456	NYSE	ORC	Mon, Nov 26, 2018	33.65	33.78	33.30	33.45
1455	NYSE	ORC	Fri, Nov 23, 2018	33.70	33.75	33.35	33.50
1454	NYSE	ORC	Wed, Nov 21, 2018	33.40	34.00	33.25	33.80
1453	NYSE	ORC	Tue, Nov 20, 2018	33.70	33.70	33.00	33.40
1452	NYSE	ORC	Mon, Nov 19, 2018	33.55	33.85	33.45	33.70
1451	NYSE	ORC	Fri, Nov 16, 2018	32.95	33.50	32.95	33.50
1450	NYSE	ORC	Thu, Nov 15, 2018	32.90	33.17	32.40	33.10
1449	NYSE	ORC	Wed, Nov 14, 2018	32.95	33.20	32.85	33.10
1448	NYSE	ORC	Tue, Nov 13, 2018	32.90	33.35	32.85	32.95
1447	NYSE	ORC	Mon, Nov 12, 2018	33.15	33.35	32.85	32.85
1446	NYSE	ORC	Fri, Nov 9, 2018	33.15	33.30	33.00	33.15
1445	NYSE	ORC	Thu, Nov 8, 2018	33.60	33.60	33.00	33.10
1444	NYSE	ORC	Wed, Nov 7, 2018	33.20	33.50	32.98	33.25
1443	NYSE	ORC	Tue, Nov 6, 2018	32.90	33.20	32.83	33.05
1442	NYSE	ORC	Mon, Nov 5, 2018	33.00	33.45	32.73	32.90
1441	NYSE	ORC	Fri, Nov 2, 2018	33.00	33.20	32.70	33.00
1440	NYSE	ORC	Thu, Nov 1, 2018	32.80	33.10	32.40	33.00
1439	NYSE	ORC	Wed, Oct 31, 2018	31.85	33.10	31.85	32.70
1438	NYSE	ORC	Tue, Oct 30, 2018	32.35	33.35	31.45	31.90
1437	NYSE	ORC	Mon, Oct 29, 2018	32.75	33.60	32.45	32.35
1436	NYSE	ORC	Fri, Oct 26, 2018	33.15	33.40	31.55	32.95
1435	NYSE	ORC	Thu, Oct 25, 2018	34.15	34.80	34.00	34.60
1434	NYSE	ORC	Wed, Oct 24, 2018	33.95	34.50	33.85	34.25
1433	NYSE	ORC	Tue, Oct 23, 2018	34.10	34.20	33.15	33.90
1432	NYSE	ORC	Mon, Oct 22, 2018	34.65	34.95	33.93	34.30
1431	NYSE	ORC	Fri, Oct 19, 2018	34.45	34.90	34.13	34.55
1430	NYSE	ORC	Thu, Oct 18, 2018	34.75	35.10	34.50	34.50
1429	NYSE	ORC	Wed, Oct 17, 2018	34.95	34.95	34.35	34.70
1428	NYSE	ORC	Tue, Oct 16, 2018	34.40	34.95	33.95	34.95
1427	NYSE	ORC	Mon, Oct 15, 2018	33.40	34.30	33.30	34.25
1426	NYSE	ORC	Fri, Oct 12, 2018	34.25	34.40	33.25	33.30
1425	NYSE	ORC	Thu, Oct 11, 2018	35.15	35.15	34.05	34.05
1424	NYSE	ORC	Wed, Oct 10, 2018	35.30	35.85	35.25	35.25
1423	NYSE	ORC	Tue, Oct 9, 2018	35.00	35.45	34.95	35.20
1422	NYSE	ORC	Mon, Oct 8, 2018	34.80	35.45	34.80	34.95
1421	NYSE	ORC	Fri, Oct 5, 2018	34.70	34.96	34.40	34.80
1420	NYSE	ORC	Thu, Oct 4, 2018	35.60	35.80	34.55	34.70
1419	NYSE	ORC	Wed, Oct 3, 2018	36.05	36.25	35.60	35.60
1418	NYSE	ORC	Tue, Oct 2, 2018	36.15	36.55	36.10	36.10
1417	NYSE	ORC	Mon, Oct 1, 2018	36.20	36.50	36.00	36.35
1416	NYSE	ORC	Fri, Sep 28, 2018	36.30	36.65	36.25	36.25
1415	NYSE	ORC	Thu, Sep 27, 2018	36.80	37.05	36.15	36.25
1414	NYSE	ORC	Wed, Sep 26, 2018	37.50	37.55	37.10	36.70
1413	NYSE	ORC	Tue, Sep 25, 2018	37.40	37.78	37.35	37.50
1412	NYSE	ORC	Mon, Sep 24, 2018	37.60	37.65	37.30	37.35
1411	NYSE	ORC	Fri, Sep 21, 2018	37.25	37.78	37.25	37.55
1410	NYSE	ORC	Thu, Sep 20, 2018	37.30	37.55	37.00	37.40
1409	NYSE	ORC	Wed, Sep 19, 2018	37.50	37.70	37.25	37.25
1408	NYSE	ORC	Tue, Sep 18, 2018	37.50	37.65	37.40	37.50
1407	NYSE	ORC	Mon, Sep 17, 2018	36.50	37.65	36.40	37.60
1406	NYSE	ORC	Fri, Sep 14, 2018	37.40	37.45	36.38	36.45
1405	NYSE	ORC	Thu, Sep 13, 2018	38.25	38.25	37.35	37.50
1404	NYSE	ORC	Wed, Sep 12, 2018	38.80	38.85	37.10	38.20
1403	NYSE	ORC	Tue, Sep 11, 2018	39.35	39.40	38.85	38.90
1402	NYSE	ORC	Mon, Sep 10, 2018	39.75	39.75	39.35	39.40
1401	NYSE	ORC	Fri, Sep 7, 2018	39.60	39.85	39.52	39.75
1400	NYSE	ORC	Thu, Sep 6, 2018	39.75	39.80	39.60	39.70
1399	NYSE	ORC	Wed, Sep 5, 2018	39.60	39.90	39.50	39.70
1398	NYSE	ORC	Tue, Sep 4, 2018	39.60	39.85	39.45	39.55
1397	NYSE	ORC	Fri, Aug 31, 2018	39.75	39.80	39.60	39.70
1396	NYSE	ORC	Thu, Aug 30, 2018	39.95	40.15	39.50	39.85
1395	NYSE	ORC	Wed, Aug 29, 2018	39.80	40.25	39.80	39.75
1394	NYSE	ORC	Tue, Aug 28, 2018	39.80	40.00	39.67	39.95
1393	NYSE	ORC	Mon, Aug 27, 2018	39.85	40.10	39.75	39.75
1392	NYSE	ORC	Fri, Aug 24, 2018	39.65	39.90	39.33	39.80
1391	NYSE	ORC	Thu, Aug 23, 2018	39.45	39.75	39.30	39.55
1390	NYSE	ORC	Wed, Aug 22, 2018	39.65	39.85	39.30	39.40
1389	NYSE	ORC	Tue, Aug 21, 2018	39.10	39.75	39.05	39.60
1388	NYSE	ORC	Mon, Aug 20, 2018	39.00	39.45	38.80	39.10
1387	NYSE	ORC	Fri, Aug 17, 2018	38.75	39.35	38.75	39.00
1386	NYSE	ORC	Thu, Aug 16, 2018	39.55	39.95	38.65	38.75
1385	NYSE	ORC	Wed, Aug 15, 2018	40.45	40.70	40.35	40.40
1384	NYSE	ORC	Tue, Aug 14, 2018	40.40	40.65	40.21	40.40
1383	NYSE	ORC	Mon, Aug 13, 2018	40.00	40.40	39.80	40.30
1382	NYSE	ORC	Fri, Aug 10, 2018	40.10	40.15	39.78	39.90
1381	NYSE	ORC	Thu, Aug 9, 2018	39.90	40.20	39.80	40.10
1380	NYSE	ORC	Wed, Aug 8, 2018	39.75	39.85	39.45	39.80
1379	NYSE	ORC	Tue, Aug 7, 2018	40.00	40.00	39.50	39.65
1378	NYSE	ORC	Mon, Aug 6, 2018	40.00	40.05	39.75	40.00
1377	NYSE	ORC	Fri, Aug 3, 2018	40.35	40.45	39.80	40.15
1376	NYSE	ORC	Thu, Aug 2, 2018	40.15	40.60	40.15	40.35
1375	NYSE	ORC	Wed, Aug 1, 2018	40.50	40.50	39.60	40.35
1374	NYSE	ORC	Tue, Jul 31, 2018	40.30	40.95	40.13	40.65
1373	NYSE	ORC	Mon, Jul 30, 2018	39.90	40.70	39.75	40.45
1372	NYSE	ORC	Fri, Jul 27, 2018	40.45	40.65	37.95	40.60
1371	NYSE	ORC	Thu, Jul 26, 2018	41.45	41.75	40.80	41.15
1370	NYSE	ORC	Wed, Jul 25, 2018	40.85	41.65	40.84	41.45
1369	NYSE	ORC	Tue, Jul 24, 2018	40.65	40.95	40.40	40.80
1368	NYSE	ORC	Mon, Jul 23, 2018	40.20	40.80	40.10	40.50
1367	NYSE	ORC	Fri, Jul 20, 2018	40.55	40.75	40.15	40.20
1366	NYSE	ORC	Thu, Jul 19, 2018	40.00	40.73	39.80	40.60
1365	NYSE	ORC	Wed, Jul 18, 2018	40.10	40.25	39.73	39.90
1364	NYSE	ORC	Tue, Jul 17, 2018	39.70	40.35	39.70	40.10
1363	NYSE	ORC	Mon, Jul 16, 2018	38.90	39.70	38.85	39.70
1362	NYSE	ORC	Fri, Jul 13, 2018	38.85	39.00	38.73	38.90
1361	NYSE	ORC	Thu, Jul 12, 2018	39.00	39.00	38.60	38.85
1360	NYSE	ORC	Wed, Jul 11, 2018	38.50	39.00	38.10	38.90
1359	NYSE	ORC	Tue, Jul 10, 2018	38.55	38.83	38.15	38.60
1358	NYSE	ORC	Mon, Jul 9, 2018	38.70	38.75	38.35	38.50
1357	NYSE	ORC	Fri, Jul 6, 2018	38.40	39.10	38.40	38.65
1356	NYSE	ORC	Thu, Jul 5, 2018	38.40	38.60	38.18	38.35
1355	NYSE	ORC	Tue, Jul 3, 2018	37.75	38.45	37.75	38.30
1354	NYSE	ORC	Mon, Jul 2, 2018	37.25	37.65	37.25	37.60
1353	NYSE	ORC	Fri, Jun 29, 2018	37.45	37.80	37.25	37.60
1352	NYSE	ORC	Thu, Jun 28, 2018	37.65	37.65	37.10	37.50
1351	NYSE	ORC	Wed, Jun 27, 2018	38.75	38.78	37.85	37.40
1350	NYSE	ORC	Tue, Jun 26, 2018	38.70	38.90	38.20	38.70
1349	NYSE	ORC	Mon, Jun 25, 2018	39.00	39.24	38.55	38.60
1348	NYSE	ORC	Fri, Jun 22, 2018	38.50	39.08	38.40	38.85
1347	NYSE	ORC	Thu, Jun 21, 2018	38.40	38.55	38.10	38.45
1346	NYSE	ORC	Wed, Jun 20, 2018	37.30	38.35	37.10	38.25
1345	NYSE	ORC	Tue, Jun 19, 2018	37.40	37.50	37.25	37.30
1344	NYSE	ORC	Mon, Jun 18, 2018	36.90	37.50	36.90	37.45
1343	NYSE	ORC	Fri, Jun 15, 2018	37.05	37.25	36.85	36.90
1342	NYSE	ORC	Thu, Jun 14, 2018	36.85	37.40	36.75	37.10
1341	NYSE	ORC	Wed, Jun 13, 2018	37.00	37.10	36.61	36.80
1340	NYSE	ORC	Tue, Jun 12, 2018	36.90	37.10	36.75	37.00
1339	NYSE	ORC	Mon, Jun 11, 2018	37.00	37.00	36.65	36.90
1338	NYSE	ORC	Fri, Jun 8, 2018	36.70	37.00	36.70	36.90
1337	NYSE	ORC	Thu, Jun 7, 2018	36.55	36.98	36.50	36.70
1336	NYSE	ORC	Wed, Jun 6, 2018	36.80	36.84	36.40	36.45
1335	NYSE	ORC	Tue, Jun 5, 2018	37.15	37.15	36.75	36.80
1334	NYSE	ORC	Mon, Jun 4, 2018	36.70	37.15	36.55	37.15
1333	NYSE	ORC	Fri, Jun 1, 2018	36.75	36.83	36.25	36.60
1332	NYSE	ORC	Thu, May 31, 2018	37.25	37.29	36.70	36.85
1331	NYSE	ORC	Wed, May 30, 2018	37.00	37.30	36.80	37.25
1330	NYSE	ORC	Tue, May 29, 2018	37.00	37.70	36.95	37.05
1329	NYSE	ORC	Fri, May 25, 2018	37.10	37.10	36.90	37.00
1328	NYSE	ORC	Thu, May 24, 2018	37.25	37.25	36.75	37.10
1327	NYSE	ORC	Wed, May 23, 2018	36.80	37.35	36.70	37.20
1326	NYSE	ORC	Tue, May 22, 2018	36.60	36.90	36.60	36.85
1325	NYSE	ORC	Mon, May 21, 2018	36.25	36.75	36.10	36.65
1324	NYSE	ORC	Fri, May 18, 2018	36.00	36.25	35.85	36.15
1323	NYSE	ORC	Thu, May 17, 2018	36.10	36.10	35.90	35.90
1322	NYSE	ORC	Wed, May 16, 2018	36.00	36.15	35.85	36.05
1321	NYSE	ORC	Tue, May 15, 2018	35.80	36.08	35.70	35.95
1320	NYSE	ORC	Mon, May 14, 2018	35.90	36.13	35.80	35.80
1319	NYSE	ORC	Fri, May 11, 2018	35.65	36.00	35.65	35.90
1318	NYSE	ORC	Thu, May 10, 2018	35.60	35.95	35.50	35.55
1317	NYSE	ORC	Wed, May 9, 2018	35.50	35.73	35.40	35.55
1316	NYSE	ORC	Tue, May 8, 2018	36.20	36.25	35.60	35.60
1315	NYSE	ORC	Mon, May 7, 2018	36.10	36.30	35.95	36.10
1314	NYSE	ORC	Fri, May 4, 2018	35.60	36.15	35.60	36.10
1313	NYSE	ORC	Thu, May 3, 2018	35.65	35.70	35.00	35.60
1312	NYSE	ORC	Wed, May 2, 2018	35.10	35.98	35.10	35.60
1311	NYSE	ORC	Tue, May 1, 2018	34.80	35.35	34.65	35.20
1310	NYSE	ORC	Mon, Apr 30, 2018	36.50	36.60	35.00	35.00
1309	NYSE	ORC	Fri, Apr 27, 2018	37.20	37.55	36.20	36.60
1308	NYSE	ORC	Thu, Apr 26, 2018	37.65	38.10	37.58	37.45
1307	NYSE	ORC	Wed, Apr 25, 2018	37.35	37.80	37.25	37.70
1306	NYSE	ORC	Tue, Apr 24, 2018	37.15	37.60	37.10	37.35
1305	NYSE	ORC	Mon, Apr 23, 2018	37.20	37.30	37.10	37.15
1304	NYSE	ORC	Fri, Apr 20, 2018	37.00	37.40	37.00	37.05
1303	NYSE	ORC	Thu, Apr 19, 2018	37.10	37.45	37.00	37.10
1302	NYSE	ORC	Wed, Apr 18, 2018	37.05	37.55	37.05	37.15
1301	NYSE	ORC	Tue, Apr 17, 2018	36.75	37.15	36.60	37.05
1300	NYSE	ORC	Mon, Apr 16, 2018	36.35	36.90	36.18	36.70
1299	NYSE	ORC	Fri, Apr 13, 2018	36.85	37.10	36.20	36.30
1298	NYSE	ORC	Thu, Apr 12, 2018	37.15	37.15	36.75	36.85
1297	NYSE	ORC	Wed, Apr 11, 2018	37.30	37.35	37.00	37.15
1296	NYSE	ORC	Tue, Apr 10, 2018	37.40	37.45	37.15	37.25
1295	NYSE	ORC	Mon, Apr 9, 2018	37.30	37.60	37.13	37.20
1294	NYSE	ORC	Fri, Apr 6, 2018	37.10	37.73	37.05	37.35
1293	NYSE	ORC	Thu, Apr 5, 2018	37.30	37.40	37.05	37.25
1292	NYSE	ORC	Wed, Apr 4, 2018	36.90	37.30	36.85	37.25
1291	NYSE	ORC	Tue, Apr 3, 2018	36.60	37.25	36.45	37.10
1290	NYSE	ORC	Mon, Apr 2, 2018	36.65	37.10	36.45	36.60
1289	NYSE	ORC	Thu, Mar 29, 2018	36.50	37.25	36.50	36.85
1288	NYSE	ORC	Wed, Mar 28, 2018	36.60	36.75	36.10	36.65
1287	NYSE	ORC	Tue, Mar 27, 2018	36.95	37.40	36.65	36.65
1286	NYSE	ORC	Mon, Mar 26, 2018	36.70	37.00	36.60	36.85
1285	NYSE	ORC	Fri, Mar 23, 2018	36.90	37.15	36.50	36.50
1284	NYSE	ORC	Thu, Mar 22, 2018	36.60	37.18	36.55	36.80
1283	NYSE	ORC	Wed, Mar 21, 2018	36.60	37.00	36.60	36.65
1282	NYSE	ORC	Tue, Mar 20, 2018	36.85	37.15	36.60	36.60
1281	NYSE	ORC	Mon, Mar 19, 2018	37.10	37.25	36.55	36.80
1280	NYSE	ORC	Fri, Mar 16, 2018	36.50	37.20	36.45	37.10
1279	NYSE	ORC	Thu, Mar 15, 2018	37.30	37.35	36.30	36.45
1278	NYSE	ORC	Wed, Mar 14, 2018	37.15	37.60	37.10	37.15
1277	NYSE	ORC	Tue, Mar 13, 2018	36.90	37.45	36.80	37.05
1276	NYSE	ORC	Mon, Mar 12, 2018	35.55	37.32	35.45	36.90
1275	NYSE	ORC	Fri, Mar 9, 2018	35.00	35.88	34.15	35.50
1274	NYSE	ORC	Thu, Mar 8, 2018	38.05	38.05	37.35	37.80
1273	NYSE	ORC	Wed, Mar 7, 2018	37.50	38.05	37.45	37.95
1272	NYSE	ORC	Tue, Mar 6, 2018	37.45	37.73	37.05	37.70
1271	NYSE	ORC	Mon, Mar 5, 2018	36.90	37.70	36.80	37.45
1270	NYSE	ORC	Fri, Mar 2, 2018	36.05	37.00	35.80	36.95
1269	NYSE	ORC	Thu, Mar 1, 2018	35.95	36.35	35.65	36.35
1268	NYSE	ORC	Wed, Feb 28, 2018	36.15	36.75	35.95	35.95
1267	NYSE	ORC	Tue, Feb 27, 2018	37.55	37.70	36.20	36.35
1266	NYSE	ORC	Mon, Feb 26, 2018	38.05	38.25	37.50	37.70
1265	NYSE	ORC	Fri, Feb 23, 2018	37.50	38.20	37.40	38.00
1264	NYSE	ORC	Thu, Feb 22, 2018	37.25	37.25	36.90	37.20
1263	NYSE	ORC	Wed, Feb 21, 2018	37.30	37.78	37.00	37.05
1262	NYSE	ORC	Tue, Feb 20, 2018	38.00	38.30	37.10	37.20
1261	NYSE	ORC	Fri, Feb 16, 2018	37.70	38.30	37.70	38.15
1260	NYSE	ORC	Thu, Feb 15, 2018	36.90	37.95	36.75	37.75
1259	NYSE	ORC	Wed, Feb 14, 2018	36.75	36.90	36.40	36.70
1258	NYSE	ORC	Tue, Feb 13, 2018	36.65	37.20	36.11	37.00
1257	NYSE	ORC	Mon, Feb 12, 2018	35.55	37.05	35.15	36.70
1256	NYSE	ORC	Fri, Feb 9, 2018	36.50	36.50	33.83	35.50
1255	NYSE	ORC	Thu, Feb 8, 2018	36.55	36.65	36.00	36.05
1254	NYSE	ORC	Wed, Feb 7, 2018	36.30	37.30	36.30	36.50
1253	NYSE	ORC	Tue, Feb 6, 2018	35.00	36.55	34.60	36.25
1252	NYSE	ORC	Mon, Feb 5, 2018	37.00	37.15	35.35	35.85
1251	NYSE	ORC	Fri, Feb 2, 2018	37.75	37.75	36.90	37.15
1250	NYSE	ORC	Thu, Feb 1, 2018	37.65	38.48	37.63	37.95
1249	NYSE	ORC	Wed, Jan 31, 2018	39.45	39.45	37.35	37.90
1248	NYSE	ORC	Tue, Jan 30, 2018	39.15	39.35	38.81	39.25
1247	NYSE	ORC	Mon, Jan 29, 2018	40.45	40.50	39.23	39.20
1246	NYSE	ORC	Fri, Jan 26, 2018	40.65	40.90	40.30	40.40
1245	NYSE	ORC	Thu, Jan 25, 2018	40.55	41.03	40.30	40.65
1244	NYSE	ORC	Wed, Jan 24, 2018	40.75	41.00	40.53	40.55
1243	NYSE	ORC	Tue, Jan 23, 2018	40.65	41.58	40.50	40.75
1242	NYSE	ORC	Mon, Jan 22, 2018	39.50	40.75	39.50	40.50
1241	NYSE	ORC	Fri, Jan 19, 2018	39.15	39.50	39.08	39.45
1240	NYSE	ORC	Thu, Jan 18, 2018	39.35	39.40	39.05	39.25
1239	NYSE	ORC	Wed, Jan 17, 2018	39.15	39.55	38.95	39.25
1238	NYSE	ORC	Tue, Jan 16, 2018	39.00	39.60	39.00	39.15
1237	NYSE	ORC	Fri, Jan 12, 2018	40.15	40.35	39.20	39.35
1236	NYSE	ORC	Thu, Jan 11, 2018	39.25	41.35	39.25	40.20
1235	NYSE	ORC	Wed, Jan 10, 2018	43.70	43.75	42.75	43.45
1234	NYSE	ORC	Tue, Jan 9, 2018	45.35	45.45	43.65	43.70
1233	NYSE	ORC	Mon, Jan 8, 2018	45.60	46.00	45.25	45.35
1232	NYSE	ORC	Fri, Jan 5, 2018	45.60	45.80	45.30	45.55
1231	NYSE	ORC	Thu, Jan 4, 2018	45.25	45.85	45.25	45.60
1230	NYSE	ORC	Wed, Jan 3, 2018	46.00	46.35	45.15	45.20
1229	NYSE	ORC	Tue, Jan 2, 2018	46.50	46.65	45.95	46.15
1228	NYSE	ORC	Fri, Dec 29, 2017	47.00	47.05	46.38	46.40
1227	NYSE	ORC	Thu, Dec 28, 2017	47.00	47.23	46.50	47.05
1226	NYSE	ORC	Wed, Dec 27, 2017	47.40	47.53	47.25	46.80
1225	NYSE	ORC	Tue, Dec 26, 2017	47.30	47.60	47.05	47.35
1224	NYSE	ORC	Fri, Dec 22, 2017	47.35	47.35	46.81	47.05
1223	NYSE	ORC	Thu, Dec 21, 2017	46.85	47.50	46.80	47.25
1222	NYSE	ORC	Wed, Dec 20, 2017	46.30	47.20	46.20	46.75
1221	NYSE	ORC	Tue, Dec 19, 2017	47.50	47.50	46.00	46.00
1220	NYSE	ORC	Mon, Dec 18, 2017	48.00	48.15	47.35	47.45
1219	NYSE	ORC	Fri, Dec 15, 2017	47.70	48.10	47.70	47.90
1218	NYSE	ORC	Thu, Dec 14, 2017	47.70	48.08	47.50	47.70
1217	NYSE	ORC	Wed, Dec 13, 2017	47.30	47.85	47.20	47.70
1216	NYSE	ORC	Tue, Dec 12, 2017	47.60	47.75	47.15	47.30
1215	NYSE	ORC	Mon, Dec 11, 2017	47.80	47.93	47.60	47.65
1214	NYSE	ORC	Fri, Dec 8, 2017	47.90	48.03	47.70	47.80
1213	NYSE	ORC	Thu, Dec 7, 2017	47.70	47.95	47.35	47.75
1212	NYSE	ORC	Wed, Dec 6, 2017	47.70	47.85	47.50	47.75
1211	NYSE	ORC	Tue, Dec 5, 2017	47.60	48.00	47.50	47.60
1210	NYSE	ORC	Mon, Dec 4, 2017	47.80	48.20	47.55	47.65
1209	NYSE	ORC	Fri, Dec 1, 2017	47.30	47.75	46.80	47.60
1208	NYSE	ORC	Thu, Nov 30, 2017	47.80	48.04	47.38	47.40
1207	NYSE	ORC	Wed, Nov 29, 2017	48.00	48.28	47.78	47.90
1206	NYSE	ORC	Tue, Nov 28, 2017	49.40	49.45	48.60	47.95
1205	NYSE	ORC	Mon, Nov 27, 2017	49.60	49.80	49.30	49.35
1204	NYSE	ORC	Fri, Nov 24, 2017	49.65	49.80	49.45	49.45
1203	NYSE	ORC	Wed, Nov 22, 2017	49.40	49.70	49.40	49.55
1202	NYSE	ORC	Tue, Nov 21, 2017	49.00	49.50	49.00	49.35
1201	NYSE	ORC	Mon, Nov 20, 2017	48.80	49.20	48.65	49.10
1200	NYSE	ORC	Fri, Nov 17, 2017	48.60	48.89	48.55	48.75
1199	NYSE	ORC	Thu, Nov 16, 2017	48.55	48.85	48.25	48.55
1198	NYSE	ORC	Wed, Nov 15, 2017	48.90	49.00	48.50	48.50
1197	NYSE	ORC	Tue, Nov 14, 2017	49.00	49.15	48.85	49.00
1196	NYSE	ORC	Mon, Nov 13, 2017	49.00	49.10	48.85	49.00
1195	NYSE	ORC	Fri, Nov 10, 2017	49.10	49.35	48.80	48.95
1194	NYSE	ORC	Thu, Nov 9, 2017	49.20	49.35	48.85	49.00
1193	NYSE	ORC	Wed, Nov 8, 2017	48.90	49.40	48.85	49.15
1192	NYSE	ORC	Tue, Nov 7, 2017	48.55	49.00	48.10	48.85
1191	NYSE	ORC	Mon, Nov 6, 2017	48.60	48.60	47.20	48.55
1190	NYSE	ORC	Fri, Nov 3, 2017	49.35	49.35	48.35	48.60
1189	NYSE	ORC	Thu, Nov 2, 2017	49.45	49.55	48.65	49.25
1188	NYSE	ORC	Wed, Nov 1, 2017	49.90	50.30	49.10	49.45
1187	NYSE	ORC	Tue, Oct 31, 2017	49.90	50.70	49.70	49.80
1186	NYSE	ORC	Mon, Oct 30, 2017	51.00	51.05	49.35	49.70
1185	NYSE	ORC	Fri, Oct 27, 2017	50.20	51.90	50.00	50.90
1184	NYSE	ORC	Thu, Oct 26, 2017	50.35	50.65	49.30	49.55
1183	NYSE	ORC	Wed, Oct 25, 2017	50.45	51.00	50.00	50.25
1182	NYSE	ORC	Tue, Oct 24, 2017	51.10	51.20	50.55	50.55
1181	NYSE	ORC	Mon, Oct 23, 2017	51.50	51.60	50.80	51.00
1180	NYSE	ORC	Fri, Oct 20, 2017	51.65	51.75	51.30	51.45
1179	NYSE	ORC	Thu, Oct 19, 2017	52.00	52.00	51.35	51.60
1178	NYSE	ORC	Wed, Oct 18, 2017	52.00	52.20	51.85	51.95
1177	NYSE	ORC	Tue, Oct 17, 2017	52.30	52.35	51.90	52.15
1176	NYSE	ORC	Mon, Oct 16, 2017	52.00	52.25	51.98	52.15
1175	NYSE	ORC	Fri, Oct 13, 2017	51.95	51.98	51.55	51.95
1174	NYSE	ORC	Thu, Oct 12, 2017	51.50	51.80	51.20	51.80
1173	NYSE	ORC	Wed, Oct 11, 2017	51.60	51.80	51.25	51.60
1172	NYSE	ORC	Tue, Oct 10, 2017	52.10	52.10	51.33	51.60
1171	NYSE	ORC	Mon, Oct 9, 2017	51.65	52.10	51.40	51.85
1170	NYSE	ORC	Fri, Oct 6, 2017	51.50	51.78	51.03	51.55
1169	NYSE	ORC	Thu, Oct 5, 2017	51.30	51.90	51.30	51.75
1168	NYSE	ORC	Wed, Oct 4, 2017	51.30	51.35	50.93	51.25
1167	NYSE	ORC	Tue, Oct 3, 2017	51.05	51.30	50.45	51.20
1166	NYSE	ORC	Mon, Oct 2, 2017	50.95	51.25	50.60	51.00
1165	NYSE	ORC	Fri, Sep 29, 2017	50.90	51.18	50.65	50.95
1164	NYSE	ORC	Thu, Sep 28, 2017	50.65	51.00	50.00	50.95
1163	NYSE	ORC	Wed, Sep 27, 2017	51.10	51.50	50.72	50.70
1162	NYSE	ORC	Tue, Sep 26, 2017	50.90	51.25	50.55	51.05
1161	NYSE	ORC	Mon, Sep 25, 2017	50.55	50.90	50.30	50.85
1160	NYSE	ORC	Fri, Sep 22, 2017	50.20	50.65	50.18	50.45
1159	NYSE	ORC	Thu, Sep 21, 2017	50.40	50.60	50.05	50.20
1158	NYSE	ORC	Wed, Sep 20, 2017	50.40	50.65	50.00	50.45
1157	NYSE	ORC	Tue, Sep 19, 2017	50.25	50.50	50.05	50.45
1156	NYSE	ORC	Mon, Sep 18, 2017	49.80	50.40	49.50	50.35
1155	NYSE	ORC	Fri, Sep 15, 2017	49.45	49.90	49.15	49.80
1154	NYSE	ORC	Thu, Sep 14, 2017	49.45	49.65	48.95	49.40
1153	NYSE	ORC	Wed, Sep 13, 2017	49.50	49.50	48.80	49.20
1152	NYSE	ORC	Tue, Sep 12, 2017	49.05	49.75	49.05	49.50
1151	NYSE	ORC	Mon, Sep 11, 2017	48.40	49.35	48.40	49.05
1150	NYSE	ORC	Fri, Sep 8, 2017	48.40	48.58	48.20	48.35
1149	NYSE	ORC	Thu, Sep 7, 2017	48.15	48.60	48.00	48.35
1148	NYSE	ORC	Wed, Sep 6, 2017	48.40	48.80	48.10	48.15
1147	NYSE	ORC	Tue, Sep 5, 2017	48.95	49.30	48.25	48.30
1146	NYSE	ORC	Fri, Sep 1, 2017	48.15	49.00	48.10	48.90
1145	NYSE	ORC	Thu, Aug 31, 2017	48.35	48.70	48.00	48.35
1144	NYSE	ORC	Wed, Aug 30, 2017	48.25	48.55	47.90	48.20
1143	NYSE	ORC	Tue, Aug 29, 2017	48.60	48.65	47.85	48.25
1142	NYSE	ORC	Mon, Aug 28, 2017	49.35	49.55	49.05	48.65
1141	NYSE	ORC	Fri, Aug 25, 2017	49.65	49.70	49.05	49.30
1140	NYSE	ORC	Thu, Aug 24, 2017	49.30	49.75	48.95	49.50
1139	NYSE	ORC	Wed, Aug 23, 2017	49.85	49.90	49.00	49.20
1138	NYSE	ORC	Tue, Aug 22, 2017	48.80	50.20	48.80	49.85
1137	NYSE	ORC	Mon, Aug 21, 2017	48.80	48.85	48.45	48.80
1136	NYSE	ORC	Fri, Aug 18, 2017	48.00	48.75	47.85	48.70
1135	NYSE	ORC	Thu, Aug 17, 2017	48.20	48.58	48.10	48.15
1134	NYSE	ORC	Wed, Aug 16, 2017	48.20	48.65	48.10	48.35
1133	NYSE	ORC	Tue, Aug 15, 2017	48.25	48.50	47.80	48.30
1132	NYSE	ORC	Mon, Aug 14, 2017	48.00	48.75	47.80	48.25
1131	NYSE	ORC	Fri, Aug 11, 2017	47.45	48.15	47.45	47.90
1130	NYSE	ORC	Thu, Aug 10, 2017	47.90	48.15	47.53	47.85
1129	NYSE	ORC	Wed, Aug 9, 2017	47.75	48.08	47.65	47.95
1128	NYSE	ORC	Tue, Aug 8, 2017	47.30	47.95	47.30	47.85
1127	NYSE	ORC	Mon, Aug 7, 2017	47.50	47.70	47.10	47.45
1126	NYSE	ORC	Fri, Aug 4, 2017	47.40	47.70	46.95	47.30
1125	NYSE	ORC	Thu, Aug 3, 2017	47.85	48.08	47.25	47.35
1124	NYSE	ORC	Wed, Aug 2, 2017	47.75	48.20	47.65	48.00
1123	NYSE	ORC	Tue, Aug 1, 2017	47.00	48.10	45.90	47.85
1122	NYSE	ORC	Mon, Jul 31, 2017	47.00	47.90	46.75	47.65
1121	NYSE	ORC	Fri, Jul 28, 2017	47.60	47.70	46.85	47.05
1120	NYSE	ORC	Thu, Jul 27, 2017	48.25	48.30	47.30	47.75
1119	NYSE	ORC	Wed, Jul 26, 2017	48.50	48.80	48.45	48.05
1118	NYSE	ORC	Tue, Jul 25, 2017	48.70	48.90	48.20	48.45
1117	NYSE	ORC	Mon, Jul 24, 2017	49.15	49.25	48.70	48.70
1116	NYSE	ORC	Fri, Jul 21, 2017	49.05	49.20	48.55	49.15
1115	NYSE	ORC	Thu, Jul 20, 2017	49.05	49.30	48.78	49.05
1114	NYSE	ORC	Wed, Jul 19, 2017	49.00	49.20	48.50	49.05
1113	NYSE	ORC	Tue, Jul 18, 2017	50.05	50.10	48.58	48.85
1112	NYSE	ORC	Mon, Jul 17, 2017	50.00	50.68	49.90	50.10
1111	NYSE	ORC	Fri, Jul 14, 2017	49.65	50.25	49.60	49.85
1110	NYSE	ORC	Thu, Jul 13, 2017	51.15	51.20	49.25	49.55
1109	NYSE	ORC	Wed, Jul 12, 2017	50.80	51.33	50.80	51.20
1108	NYSE	ORC	Tue, Jul 11, 2017	50.55	50.90	50.20	50.80
1107	NYSE	ORC	Mon, Jul 10, 2017	50.25	50.95	50.10	50.35
1106	NYSE	ORC	Fri, Jul 7, 2017	50.15	50.50	49.75	50.35
1105	NYSE	ORC	Thu, Jul 6, 2017	50.25	50.45	49.93	50.10
1104	NYSE	ORC	Wed, Jul 5, 2017	50.20	50.85	50.10	50.25
1103	NYSE	ORC	Mon, Jul 3, 2017	49.35	50.25	49.35	50.25
1102	NYSE	ORC	Fri, Jun 30, 2017	49.65	49.72	49.10	49.30
1101	NYSE	ORC	Thu, Jun 29, 2017	49.65	50.08	49.05	49.65
1100	NYSE	ORC	Wed, Jun 28, 2017	50.00	50.50	49.40	49.70
1099	NYSE	ORC	Tue, Jun 27, 2017	51.65	51.95	50.60	50.15
1098	NYSE	ORC	Mon, Jun 26, 2017	50.65	51.70	50.65	51.65
1097	NYSE	ORC	Fri, Jun 23, 2017	50.40	50.70	50.30	50.60
1096	NYSE	ORC	Thu, Jun 22, 2017	50.45	50.63	50.15	50.30
1095	NYSE	ORC	Wed, Jun 21, 2017	50.55	50.70	50.25	50.35
1094	NYSE	ORC	Tue, Jun 20, 2017	50.45	50.70	50.30	50.35
1093	NYSE	ORC	Mon, Jun 19, 2017	50.50	50.65	50.31	50.40
1092	NYSE	ORC	Fri, Jun 16, 2017	50.25	50.55	50.20	50.25
1091	NYSE	ORC	Thu, Jun 15, 2017	50.50	50.65	50.25	50.40
1090	NYSE	ORC	Wed, Jun 14, 2017	50.70	50.70	50.30	50.50
1089	NYSE	ORC	Tue, Jun 13, 2017	50.50	50.60	50.10	50.30
1088	NYSE	ORC	Mon, Jun 12, 2017	50.50	50.80	50.30	50.45
1087	NYSE	ORC	Fri, Jun 9, 2017	50.25	50.75	50.25	50.50
1086	NYSE	ORC	Thu, Jun 8, 2017	50.25	50.48	50.15	50.25
1085	NYSE	ORC	Wed, Jun 7, 2017	50.35	50.50	50.00	50.25
1084	NYSE	ORC	Tue, Jun 6, 2017	50.45	50.45	50.00	50.25
1083	NYSE	ORC	Mon, Jun 5, 2017	50.50	50.70	49.90	50.45
1082	NYSE	ORC	Fri, Jun 2, 2017	50.20	50.70	50.20	50.50
1081	NYSE	ORC	Thu, Jun 1, 2017	50.35	50.56	50.15	50.20
1080	NYSE	ORC	Wed, May 31, 2017	50.15	50.50	49.85	50.25
1079	NYSE	ORC	Tue, May 30, 2017	50.75	50.86	50.10	50.15
1078	NYSE	ORC	Fri, May 26, 2017	51.00	51.20	50.30	50.50
1077	NYSE	ORC	Thu, May 25, 2017	52.25	52.38	51.60	51.00
1076	NYSE	ORC	Wed, May 24, 2017	52.55	52.60	52.05	52.15
1075	NYSE	ORC	Tue, May 23, 2017	51.55	52.05	51.45	52.00
1074	NYSE	ORC	Mon, May 22, 2017	51.60	51.75	51.20	51.30
1073	NYSE	ORC	Fri, May 19, 2017	51.65	51.85	51.40	51.50
1072	NYSE	ORC	Thu, May 18, 2017	51.25	51.70	51.25	51.55
1071	NYSE	ORC	Wed, May 17, 2017	51.85	51.85	51.25	51.50
1070	NYSE	ORC	Tue, May 16, 2017	52.10	52.10	51.75	51.80
1069	NYSE	ORC	Mon, May 15, 2017	51.95	52.10	51.95	52.00
1068	NYSE	ORC	Fri, May 12, 2017	52.20	52.25	51.75	51.95
1067	NYSE	ORC	Thu, May 11, 2017	52.60	52.70	52.00	52.20
1066	NYSE	ORC	Wed, May 10, 2017	51.50	52.30	51.45	52.10
1065	NYSE	ORC	Tue, May 9, 2017	52.60	52.90	51.40	51.70
1064	NYSE	ORC	Mon, May 8, 2017	52.95	53.20	52.20	52.70
1063	NYSE	ORC	Fri, May 5, 2017	52.35	53.25	52.15	52.80
1062	NYSE	ORC	Thu, May 4, 2017	53.60	53.75	51.75	52.05
1061	NYSE	ORC	Wed, May 3, 2017	53.65	54.00	53.05	53.65
1060	NYSE	ORC	Tue, May 2, 2017	54.50	54.65	53.40	53.65
1059	NYSE	ORC	Mon, May 1, 2017	52.90	54.85	52.50	54.50
1058	NYSE	ORC	Fri, Apr 28, 2017	51.75	54.30	49.05	53.00
1057	NYSE	ORC	Thu, Apr 27, 2017	55.00	55.10	54.40	54.65
1056	NYSE	ORC	Wed, Apr 26, 2017	54.85	55.45	54.40	55.10
1055	NYSE	ORC	Tue, Apr 25, 2017	54.70	55.65	54.50	54.85
1054	NYSE	ORC	Mon, Apr 24, 2017	54.75	55.25	54.12	54.75
1053	NYSE	ORC	Fri, Apr 21, 2017	53.85	54.20	53.55	54.10
1052	NYSE	ORC	Thu, Apr 20, 2017	53.80	54.60	53.55	53.85
1051	NYSE	ORC	Wed, Apr 19, 2017	53.20	54.25	53.00	53.55
1050	NYSE	ORC	Tue, Apr 18, 2017	53.15	53.30	52.60	53.20
1049	NYSE	ORC	Mon, Apr 17, 2017	52.55	53.13	52.15	53.10
1048	NYSE	ORC	Thu, Apr 13, 2017	51.25	52.40	51.00	52.30
1047	NYSE	ORC	Wed, Apr 12, 2017	51.30	51.40	50.55	51.25
1046	NYSE	ORC	Tue, Apr 11, 2017	50.60	51.45	50.43	51.35
1045	NYSE	ORC	Mon, Apr 10, 2017	50.25	50.58	50.10	50.40
1044	NYSE	ORC	Fri, Apr 7, 2017	50.25	50.63	50.05	50.25
1043	NYSE	ORC	Thu, Apr 6, 2017	50.10	50.50	49.50	50.50
1042	NYSE	ORC	Wed, Apr 5, 2017	50.70	50.75	50.00	50.20
1041	NYSE	ORC	Tue, Apr 4, 2017	50.55	50.70	50.18	50.60
1040	NYSE	ORC	Mon, Apr 3, 2017	49.95	50.55	49.85	50.35
1039	NYSE	ORC	Fri, Mar 31, 2017	50.00	50.15	49.55	49.95
1038	NYSE	ORC	Thu, Mar 30, 2017	49.95	50.28	49.80	49.85
1037	NYSE	ORC	Wed, Mar 29, 2017	49.90	50.40	49.60	50.05
1036	NYSE	ORC	Tue, Mar 28, 2017	50.50	50.70	50.30	49.80
1035	NYSE	ORC	Mon, Mar 27, 2017	50.60	50.70	50.25	50.50
1034	NYSE	ORC	Fri, Mar 24, 2017	50.50	50.85	50.40	50.45
1033	NYSE	ORC	Thu, Mar 23, 2017	50.50	50.95	50.32	50.50
1032	NYSE	ORC	Wed, Mar 22, 2017	50.55	50.75	50.00	50.40
1031	NYSE	ORC	Tue, Mar 21, 2017	50.75	50.85	50.05	50.55
1030	NYSE	ORC	Mon, Mar 20, 2017	50.45	50.75	49.60	50.55
1029	NYSE	ORC	Fri, Mar 17, 2017	49.25	50.25	49.25	50.20
1028	NYSE	ORC	Thu, Mar 16, 2017	48.60	49.39	48.30	49.20
1027	NYSE	ORC	Wed, Mar 15, 2017	47.20	48.40	47.10	48.20
1026	NYSE	ORC	Tue, Mar 14, 2017	47.50	47.78	47.00	47.20
1025	NYSE	ORC	Mon, Mar 13, 2017	48.30	48.78	47.60	47.75
1024	NYSE	ORC	Fri, Mar 10, 2017	46.75	48.25	46.75	48.10
1023	NYSE	ORC	Thu, Mar 9, 2017	46.50	47.15	46.15	46.55
1022	NYSE	ORC	Wed, Mar 8, 2017	47.90	48.20	46.15	46.15
1021	NYSE	ORC	Tue, Mar 7, 2017	48.20	48.50	47.13	47.50
1020	NYSE	ORC	Mon, Mar 6, 2017	47.20	48.20	47.00	47.95
1019	NYSE	ORC	Fri, Mar 3, 2017	47.30	47.93	46.95	47.20
1018	NYSE	ORC	Thu, Mar 2, 2017	48.70	48.70	46.85	47.10
1017	NYSE	ORC	Wed, Mar 1, 2017	49.50	49.59	48.30	48.55
1016	NYSE	ORC	Tue, Feb 28, 2017	49.20	49.90	48.94	49.10
1015	NYSE	ORC	Mon, Feb 27, 2017	49.55	49.65	48.15	48.40
1014	NYSE	ORC	Fri, Feb 24, 2017	49.75	50.00	49.31	49.55
1013	NYSE	ORC	Thu, Feb 23, 2017	50.05	51.15	50.05	50.00
1012	NYSE	ORC	Wed, Feb 22, 2017	50.70	51.13	50.05	50.20
1011	NYSE	ORC	Tue, Feb 21, 2017	54.15	54.20	50.00	51.00
1010	NYSE	ORC	Fri, Feb 17, 2017	57.25	58.25	53.05	54.20
1009	NYSE	ORC	Thu, Feb 16, 2017	61.75	62.35	61.65	61.95
1008	NYSE	ORC	Wed, Feb 15, 2017	62.00	62.20	61.40	61.85
1007	NYSE	ORC	Tue, Feb 14, 2017	62.75	63.00	61.75	62.10
1006	NYSE	ORC	Mon, Feb 13, 2017	62.00	62.80	61.90	62.55
1005	NYSE	ORC	Fri, Feb 10, 2017	61.25	61.90	61.00	61.90
1004	NYSE	ORC	Thu, Feb 9, 2017	60.60	61.25	60.50	61.10
1003	NYSE	ORC	Wed, Feb 8, 2017	60.40	60.60	60.00	60.60
1002	NYSE	ORC	Tue, Feb 7, 2017	60.40	60.40	59.95	60.25
1001	NYSE	ORC	Mon, Feb 6, 2017	59.70	60.40	59.40	60.40
1000	NYSE	ORC	Fri, Feb 3, 2017	59.10	59.90	59.05	59.70
999	NYSE	ORC	Thu, Feb 2, 2017	59.25	59.70	58.86	59.05
998	NYSE	ORC	Wed, Feb 1, 2017	59.05	59.88	59.05	59.05
997	NYSE	ORC	Tue, Jan 31, 2017	59.50	60.15	59.05	59.15
996	NYSE	ORC	Mon, Jan 30, 2017	60.20	60.30	59.00	59.75
995	NYSE	ORC	Fri, Jan 27, 2017	59.85	60.43	59.20	60.30
994	NYSE	ORC	Thu, Jan 26, 2017	60.05	60.78	60.00	59.75
993	NYSE	ORC	Wed, Jan 25, 2017	59.80	60.25	59.53	60.00
992	NYSE	ORC	Tue, Jan 24, 2017	59.25	59.80	58.75	59.35
991	NYSE	ORC	Mon, Jan 23, 2017	58.70	59.53	58.25	58.95
990	NYSE	ORC	Fri, Jan 20, 2017	57.65	58.40	57.43	58.20
989	NYSE	ORC	Thu, Jan 19, 2017	57.60	57.60	56.95	57.45
988	NYSE	ORC	Wed, Jan 18, 2017	57.45	57.96	56.90	57.55
987	NYSE	ORC	Tue, Jan 17, 2017	57.45	57.60	56.80	57.20
986	NYSE	ORC	Fri, Jan 13, 2017	57.00	57.20	55.94	57.15
985	NYSE	ORC	Thu, Jan 12, 2017	57.00	57.30	55.79	56.70
984	NYSE	ORC	Wed, Jan 11, 2017	57.15	58.00	56.95	57.95
983	NYSE	ORC	Tue, Jan 10, 2017	56.25	57.15	55.90	57.15
982	NYSE	ORC	Mon, Jan 9, 2017	56.10	56.55	55.55	56.10
981	NYSE	ORC	Fri, Jan 6, 2017	55.80	56.15	55.60	56.00
980	NYSE	ORC	Thu, Jan 5, 2017	56.00	56.20	55.25	56.00
979	NYSE	ORC	Wed, Jan 4, 2017	55.10	56.50	54.90	56.30
978	NYSE	ORC	Tue, Jan 3, 2017	54.45	54.90	54.30	54.85
977	NYSE	ORC	Fri, Dec 30, 2016	54.55	54.55	53.90	54.15
976	NYSE	ORC	Thu, Dec 29, 2016	53.90	54.85	53.90	54.65
975	NYSE	ORC	Wed, Dec 28, 2016	54.50	54.90	53.75	53.90
974	NYSE	ORC	Tue, Dec 27, 2016	55.45	55.58	54.80	54.75
973	NYSE	ORC	Fri, Dec 23, 2016	55.10	55.23	54.50	55.05
972	NYSE	ORC	Thu, Dec 22, 2016	54.70	55.50	54.55	55.45
971	NYSE	ORC	Wed, Dec 21, 2016	54.30	54.75	54.05	54.40
970	NYSE	ORC	Tue, Dec 20, 2016	54.25	54.40	53.65	54.25
969	NYSE	ORC	Mon, Dec 19, 2016	52.50	54.20	52.35	54.20
968	NYSE	ORC	Fri, Dec 16, 2016	51.30	52.50	51.30	52.35
967	NYSE	ORC	Thu, Dec 15, 2016	53.35	53.42	51.30	51.30
966	NYSE	ORC	Wed, Dec 14, 2016	53.70	53.70	52.35	53.25
965	NYSE	ORC	Tue, Dec 13, 2016	53.75	53.95	53.45	53.60
964	NYSE	ORC	Mon, Dec 12, 2016	53.85	54.00	53.60	53.80
963	NYSE	ORC	Fri, Dec 9, 2016	53.75	53.95	53.60	53.70
962	NYSE	ORC	Thu, Dec 8, 2016	53.90	54.05	53.70	53.75
961	NYSE	ORC	Wed, Dec 7, 2016	53.65	54.00	53.55	53.95
960	NYSE	ORC	Tue, Dec 6, 2016	53.40	53.60	53.35	53.55
959	NYSE	ORC	Mon, Dec 5, 2016	52.95	53.43	52.60	53.30
958	NYSE	ORC	Fri, Dec 2, 2016	53.30	53.40	52.60	52.85
957	NYSE	ORC	Thu, Dec 1, 2016	53.70	53.80	52.60	53.45
956	NYSE	ORC	Wed, Nov 30, 2016	53.85	53.90	53.50	53.60
955	NYSE	ORC	Tue, Nov 29, 2016	53.60	53.85	53.50	53.80
954	NYSE	ORC	Mon, Nov 28, 2016	53.60	54.00	53.60	53.75
953	NYSE	ORC	Fri, Nov 25, 2016	54.40	54.45	53.90	54.15
952	NYSE	ORC	Wed, Nov 23, 2016	54.90	54.90	54.20	54.30
951	NYSE	ORC	Tue, Nov 22, 2016	54.10	54.81	53.90	54.60
950	NYSE	ORC	Mon, Nov 21, 2016	54.10	54.20	53.90	54.00
949	NYSE	ORC	Fri, Nov 18, 2016	54.30	54.30	53.75	53.95
948	NYSE	ORC	Thu, Nov 17, 2016	54.20	54.40	53.90	54.00
947	NYSE	ORC	Wed, Nov 16, 2016	54.25	54.30	54.10	54.15
946	NYSE	ORC	Tue, Nov 15, 2016	54.15	54.25	53.92	54.00
945	NYSE	ORC	Mon, Nov 14, 2016	54.20	54.20	53.85	53.90
944	NYSE	ORC	Fri, Nov 11, 2016	53.95	54.15	53.75	53.95
943	NYSE	ORC	Thu, Nov 10, 2016	54.20	54.30	53.60	53.95
942	NYSE	ORC	Wed, Nov 9, 2016	53.60	54.35	53.10	54.00
941	NYSE	ORC	Tue, Nov 8, 2016	54.00	54.45	53.95	54.10
940	NYSE	ORC	Mon, Nov 7, 2016	54.45	54.45	53.80	54.05
939	NYSE	ORC	Fri, Nov 4, 2016	53.80	54.35	53.80	54.10
938	NYSE	ORC	Thu, Nov 3, 2016	53.95	54.15	53.75	53.95
937	NYSE	ORC	Wed, Nov 2, 2016	54.15	54.20	53.70	53.95
936	NYSE	ORC	Tue, Nov 1, 2016	53.65	54.48	53.25	53.80
935	NYSE	ORC	Mon, Oct 31, 2016	52.30	52.75	51.94	52.65
934	NYSE	ORC	Fri, Oct 28, 2016	52.35	52.45	51.81	52.10
933	NYSE	ORC	Thu, Oct 27, 2016	52.80	52.90	51.95	52.00
932	NYSE	ORC	Wed, Oct 26, 2016	53.55	54.00	52.75	52.95
931	NYSE	ORC	Tue, Oct 25, 2016	53.45	54.13	53.25	53.80
930	NYSE	ORC	Mon, Oct 24, 2016	53.55	54.20	53.55	53.45
929	NYSE	ORC	Fri, Oct 21, 2016	53.60	53.60	53.16	53.55
928	NYSE	ORC	Thu, Oct 20, 2016	53.55	53.55	53.25	53.50
927	NYSE	ORC	Wed, Oct 19, 2016	53.50	53.50	52.95	53.40
926	NYSE	ORC	Tue, Oct 18, 2016	53.55	53.60	53.00	53.05
925	NYSE	ORC	Mon, Oct 17, 2016	53.05	53.40	52.80	53.40
924	NYSE	ORC	Fri, Oct 14, 2016	52.25	52.90	52.12	52.85
923	NYSE	ORC	Thu, Oct 13, 2016	51.65	52.50	51.25	52.45
922	NYSE	ORC	Wed, Oct 12, 2016	50.55	52.00	50.05	51.40
921	NYSE	ORC	Tue, Oct 11, 2016	50.40	50.40	49.85	50.25
920	NYSE	ORC	Mon, Oct 10, 2016	50.25	51.00	50.25	50.50
919	NYSE	ORC	Fri, Oct 7, 2016	50.55	50.60	49.78	50.25
918	NYSE	ORC	Thu, Oct 6, 2016	50.75	50.80	50.25	50.35
917	NYSE	ORC	Wed, Oct 5, 2016	50.50	51.05	50.50	50.55
916	NYSE	ORC	Tue, Oct 4, 2016	52.00	52.12	49.75	50.40
915	NYSE	ORC	Mon, Oct 3, 2016	52.15	52.25	51.75	51.95
914	NYSE	ORC	Fri, Sep 30, 2016	52.30	52.48	52.05	52.10
913	NYSE	ORC	Thu, Sep 29, 2016	52.50	52.50	51.80	52.30
912	NYSE	ORC	Wed, Sep 28, 2016	52.50	52.65	52.02	52.45
911	NYSE	ORC	Tue, Sep 27, 2016	53.00	53.05	52.50	52.65
910	NYSE	ORC	Mon, Sep 26, 2016	52.90	53.10	52.55	52.85
909	NYSE	ORC	Fri, Sep 23, 2016	53.80	53.80	53.45	53.50
908	NYSE	ORC	Thu, Sep 22, 2016	53.55	53.85	53.45	53.80
907	NYSE	ORC	Wed, Sep 21, 2016	53.35	53.63	53.00	53.55
906	NYSE	ORC	Tue, Sep 20, 2016	53.50	53.50	53.00	53.20
905	NYSE	ORC	Mon, Sep 19, 2016	52.95	53.50	52.65	52.90
904	NYSE	ORC	Fri, Sep 16, 2016	52.65	52.75	52.05	52.75
903	NYSE	ORC	Thu, Sep 15, 2016	52.50	52.80	52.40	52.60
902	NYSE	ORC	Wed, Sep 14, 2016	52.40	52.80	52.00	52.35
901	NYSE	ORC	Tue, Sep 13, 2016	52.15	52.70	52.05	52.20
900	NYSE	ORC	Mon, Sep 12, 2016	51.50	52.35	51.30	52.15
899	NYSE	ORC	Fri, Sep 9, 2016	52.85	52.85	51.65	51.85
898	NYSE	ORC	Thu, Sep 8, 2016	53.05	53.05	52.75	52.85
897	NYSE	ORC	Wed, Sep 7, 2016	52.95	53.10	52.60	53.00
896	NYSE	ORC	Tue, Sep 6, 2016	52.85	52.95	52.25	52.70
895	NYSE	ORC	Fri, Sep 2, 2016	52.25	53.00	52.20	52.85
894	NYSE	ORC	Thu, Sep 1, 2016	52.60	52.80	51.45	51.95
893	NYSE	ORC	Wed, Aug 31, 2016	52.75	52.88	52.00	52.45
892	NYSE	ORC	Tue, Aug 30, 2016	52.75	53.05	52.40	52.75
891	NYSE	ORC	Mon, Aug 29, 2016	52.50	53.00	52.15	52.55
890	NYSE	ORC	Fri, Aug 26, 2016	53.60	53.60	51.95	52.30
889	NYSE	ORC	Thu, Aug 25, 2016	53.25	53.90	53.20	53.50
888	NYSE	ORC	Wed, Aug 24, 2016	54.80	54.80	53.95	53.35
887	NYSE	ORC	Tue, Aug 23, 2016	54.50	54.98	54.50	54.75
886	NYSE	ORC	Mon, Aug 22, 2016	54.00	54.65	53.85	54.50
885	NYSE	ORC	Fri, Aug 19, 2016	54.25	54.25	53.78	54.00
884	NYSE	ORC	Thu, Aug 18, 2016	54.00	54.50	53.95	54.15
883	NYSE	ORC	Wed, Aug 17, 2016	54.00	54.00	53.45	53.90
882	NYSE	ORC	Tue, Aug 16, 2016	54.20	54.20	53.63	53.80
881	NYSE	ORC	Mon, Aug 15, 2016	54.25	54.50	54.05	54.10
880	NYSE	ORC	Fri, Aug 12, 2016	54.20	54.65	54.15	54.25
879	NYSE	ORC	Thu, Aug 11, 2016	54.45	54.63	54.15	54.35
878	NYSE	ORC	Wed, Aug 10, 2016	54.70	54.85	54.35	54.45
877	NYSE	ORC	Tue, Aug 9, 2016	54.85	55.00	54.60	54.65
876	NYSE	ORC	Mon, Aug 8, 2016	55.30	55.35	54.65	54.75
875	NYSE	ORC	Fri, Aug 5, 2016	54.95	55.80	54.93	55.35
874	NYSE	ORC	Thu, Aug 4, 2016	54.85	55.15	54.75	54.95
873	NYSE	ORC	Wed, Aug 3, 2016	54.65	55.00	54.35	54.85
872	NYSE	ORC	Tue, Aug 2, 2016	54.85	55.00	54.27	54.65
871	NYSE	ORC	Mon, Aug 1, 2016	55.25	55.25	54.01	54.85
870	NYSE	ORC	Fri, Jul 29, 2016	54.85	56.25	54.80	55.80
869	NYSE	ORC	Thu, Jul 28, 2016	53.50	55.50	51.50	54.75
868	NYSE	ORC	Wed, Jul 27, 2016	53.85	54.40	53.80	54.25
867	NYSE	ORC	Tue, Jul 26, 2016	54.25	54.30	53.78	54.15
866	NYSE	ORC	Mon, Jul 25, 2016	54.50	54.60	53.75	54.30
865	NYSE	ORC	Fri, Jul 22, 2016	54.90	55.25	54.65	54.50
864	NYSE	ORC	Thu, Jul 21, 2016	54.80	55.00	54.35	54.55
863	NYSE	ORC	Wed, Jul 20, 2016	54.50	54.95	54.20	54.90
862	NYSE	ORC	Tue, Jul 19, 2016	53.95	54.50	53.65	54.30
861	NYSE	ORC	Mon, Jul 18, 2016	53.70	53.95	53.39	53.85
860	NYSE	ORC	Fri, Jul 15, 2016	53.65	53.70	52.75	53.70
859	NYSE	ORC	Thu, Jul 14, 2016	52.75	53.45	52.70	53.40
858	NYSE	ORC	Wed, Jul 13, 2016	52.50	52.73	52.20	52.40
857	NYSE	ORC	Tue, Jul 12, 2016	52.10	52.45	51.85	52.35
856	NYSE	ORC	Mon, Jul 11, 2016	51.40	51.98	51.00	51.85
855	NYSE	ORC	Fri, Jul 8, 2016	51.25	51.50	51.15	51.30
854	NYSE	ORC	Thu, Jul 7, 2016	51.50	51.50	50.80	51.25
853	NYSE	ORC	Wed, Jul 6, 2016	51.30	51.50	50.40	51.45
852	NYSE	ORC	Tue, Jul 5, 2016	51.50	51.50	50.75	51.05
851	NYSE	ORC	Fri, Jul 1, 2016	51.50	51.70	51.18	51.45
850	NYSE	ORC	Thu, Jun 30, 2016	51.75	51.75	51.35	51.45
849	NYSE	ORC	Wed, Jun 29, 2016	51.70	51.80	51.40	51.70
848	NYSE	ORC	Tue, Jun 28, 2016	51.00	52.10	50.75	51.45
847	NYSE	ORC	Mon, Jun 27, 2016	51.20	51.45	49.80	50.70
846	NYSE	ORC	Fri, Jun 24, 2016	50.50	52.25	49.75	51.70
845	NYSE	ORC	Thu, Jun 23, 2016	52.30	52.50	52.15	51.50
844	NYSE	ORC	Wed, Jun 22, 2016	52.50	52.60	52.10	52.20
843	NYSE	ORC	Tue, Jun 21, 2016	52.65	52.80	52.35	52.45
842	NYSE	ORC	Mon, Jun 20, 2016	52.35	52.65	52.30	52.55
841	NYSE	ORC	Fri, Jun 17, 2016	52.25	52.35	51.95	52.30
840	NYSE	ORC	Thu, Jun 16, 2016	51.90	52.25	51.55	52.20
839	NYSE	ORC	Wed, Jun 15, 2016	51.60	52.20	51.05	51.90
838	NYSE	ORC	Tue, Jun 14, 2016	52.00	52.25	51.50	51.85
837	NYSE	ORC	Mon, Jun 13, 2016	52.30	52.35	52.00	52.10
836	NYSE	ORC	Fri, Jun 10, 2016	52.50	52.50	52.00	52.25
835	NYSE	ORC	Thu, Jun 9, 2016	52.25	52.30	51.90	52.25
834	NYSE	ORC	Wed, Jun 8, 2016	52.00	52.30	51.95	52.15
833	NYSE	ORC	Tue, Jun 7, 2016	51.75	52.25	51.68	51.95
832	NYSE	ORC	Mon, Jun 6, 2016	51.85	52.35	51.85	52.10
831	NYSE	ORC	Fri, Jun 3, 2016	52.25	52.35	52.00	52.20
830	NYSE	ORC	Thu, Jun 2, 2016	51.90	52.30	51.65	52.15
829	NYSE	ORC	Wed, Jun 1, 2016	52.10	52.15	51.80	52.00
828	NYSE	ORC	Tue, May 31, 2016	52.00	52.00	51.25	51.90
827	NYSE	ORC	Fri, May 27, 2016	51.35	52.00	50.95	51.75
826	NYSE	ORC	Thu, May 26, 2016	51.55	51.75	50.95	50.95
825	NYSE	ORC	Wed, May 25, 2016	52.00	52.10	51.40	51.60
824	NYSE	ORC	Tue, May 24, 2016	51.75	52.45	51.25	52.15
823	NYSE	ORC	Mon, May 23, 2016	52.50	52.75	52.30	51.75
822	NYSE	ORC	Fri, May 20, 2016	51.85	52.50	51.60	52.35
821	NYSE	ORC	Thu, May 19, 2016	51.25	52.04	50.60	51.50
820	NYSE	ORC	Wed, May 18, 2016	52.85	53.10	51.25	51.80
819	NYSE	ORC	Tue, May 17, 2016	53.60	54.50	52.95	53.10
818	NYSE	ORC	Mon, May 16, 2016	52.40	53.80	52.40	53.70
817	NYSE	ORC	Fri, May 13, 2016	51.95	52.50	51.75	52.40
816	NYSE	ORC	Thu, May 12, 2016	51.65	52.50	51.55	52.00
815	NYSE	ORC	Wed, May 11, 2016	51.25	51.95	51.00	51.40
814	NYSE	ORC	Tue, May 10, 2016	50.25	51.25	50.25	51.25
813	NYSE	ORC	Mon, May 9, 2016	49.60	50.75	49.60	50.20
812	NYSE	ORC	Fri, May 6, 2016	48.50	49.85	48.50	49.50
811	NYSE	ORC	Thu, May 5, 2016	48.75	49.75	48.45	48.55
810	NYSE	ORC	Wed, May 4, 2016	47.15	49.13	46.95	48.65
809	NYSE	ORC	Tue, May 3, 2016	48.00	48.00	46.60	47.60
808	NYSE	ORC	Mon, May 2, 2016	48.55	49.00	47.95	48.05
807	NYSE	ORC	Fri, Apr 29, 2016	47.05	49.35	47.05	48.40
806	NYSE	ORC	Thu, Apr 28, 2016	49.70	49.90	46.30	46.85
805	NYSE	ORC	Wed, Apr 27, 2016	52.25	52.70	52.00	52.05
804	NYSE	ORC	Tue, Apr 26, 2016	52.25	52.70	52.00	52.40
803	NYSE	ORC	Mon, Apr 25, 2016	52.85	52.85	51.85	52.05
802	NYSE	ORC	Fri, Apr 22, 2016	53.45	53.45	52.30	53.10
801	NYSE	ORC	Thu, Apr 21, 2016	54.40	54.59	53.85	54.05
800	NYSE	ORC	Wed, Apr 20, 2016	53.50	54.70	53.00	54.25
799	NYSE	ORC	Tue, Apr 19, 2016	53.00	53.50	52.83	53.25
798	NYSE	ORC	Mon, Apr 18, 2016	53.00	53.05	51.75	52.95
797	NYSE	ORC	Fri, Apr 15, 2016	53.00	53.40	52.25	53.00
796	NYSE	ORC	Thu, Apr 14, 2016	54.15	54.23	52.45	53.20
795	NYSE	ORC	Wed, Apr 13, 2016	53.70	54.45	53.56	54.35
794	NYSE	ORC	Tue, Apr 12, 2016	53.50	53.75	53.40	53.60
793	NYSE	ORC	Mon, Apr 11, 2016	52.80	53.50	52.65	53.45
792	NYSE	ORC	Fri, Apr 8, 2016	52.80	53.25	52.70	52.75
791	NYSE	ORC	Thu, Apr 7, 2016	52.85	53.10	52.40	52.55
790	NYSE	ORC	Wed, Apr 6, 2016	52.20	53.00	51.80	52.85
789	NYSE	ORC	Tue, Apr 5, 2016	51.75	51.75	51.75	52.15
788	NYSE	ORC	Mon, Apr 4, 2016	52.05	52.40	51.55	51.75
787	NYSE	ORC	Fri, Apr 1, 2016	51.85	51.95	51.35	51.95
786	NYSE	ORC	Thu, Mar 31, 2016	50.95	51.90	50.75	51.85
785	NYSE	ORC	Wed, Mar 30, 2016	51.60	51.95	51.10	51.30
784	NYSE	ORC	Tue, Mar 29, 2016	50.95	51.75	50.40	51.65
783	NYSE	ORC	Mon, Mar 28, 2016	51.75	51.75	50.35	50.90
782	NYSE	ORC	Thu, Mar 24, 2016	51.05	51.05	51.05	51.60
781	NYSE	ORC	Wed, Mar 23, 2016	52.60	52.60	51.00	51.05
780	NYSE	ORC	Tue, Mar 22, 2016	52.90	53.50	52.40	53.40
779	NYSE	ORC	Mon, Mar 21, 2016	52.40	52.90	52.10	52.80
778	NYSE	ORC	Fri, Mar 18, 2016	51.65	52.28	51.25	52.05
777	NYSE	ORC	Thu, Mar 17, 2016	50.40	51.70	50.23	51.25
776	NYSE	ORC	Wed, Mar 16, 2016	48.75	50.35	48.65	50.10
775	NYSE	ORC	Tue, Mar 15, 2016	50.80	50.80	50.80	48.95
774	NYSE	ORC	Mon, Mar 14, 2016	50.00	50.95	49.65	50.80
773	NYSE	ORC	Fri, Mar 11, 2016	48.90	48.90	48.90	50.00
772	NYSE	ORC	Thu, Mar 10, 2016	49.50	49.50	48.28	48.90
771	NYSE	ORC	Wed, Mar 9, 2016	48.80	48.80	48.80	49.00
770	NYSE	ORC	Tue, Mar 8, 2016	49.70	50.00	48.75	48.80
769	NYSE	ORC	Mon, Mar 7, 2016	48.25	49.95	48.25	49.90
768	NYSE	ORC	Fri, Mar 4, 2016	49.35	49.35	48.25	48.60
767	NYSE	ORC	Thu, Mar 3, 2016	48.15	48.15	48.15	49.35
766	NYSE	ORC	Wed, Mar 2, 2016	48.20	48.75	48.00	48.15
765	NYSE	ORC	Tue, Mar 1, 2016	48.60	48.75	48.07	48.30
764	NYSE	ORC	Mon, Feb 29, 2016	48.05	48.95	47.65	48.10
763	NYSE	ORC	Fri, Feb 26, 2016	47.65	48.75	47.50	47.60
762	NYSE	ORC	Thu, Feb 25, 2016	46.75	47.85	46.55	47.65
761	NYSE	ORC	Wed, Feb 24, 2016	45.30	47.03	45.00	46.75
760	NYSE	ORC	Tue, Feb 23, 2016	47.40	47.55	46.15	46.25
759	NYSE	ORC	Mon, Feb 22, 2016	47.50	48.00	47.10	47.55
758	NYSE	ORC	Fri, Feb 19, 2016	47.65	48.40	47.55	48.10
757	NYSE	ORC	Thu, Feb 18, 2016	48.40	48.40	47.50	47.65
756	NYSE	ORC	Wed, Feb 17, 2016	47.10	48.20	47.10	48.10
755	NYSE	ORC	Tue, Feb 16, 2016	45.95	47.20	45.60	47.10
754	NYSE	ORC	Fri, Feb 12, 2016	45.85	45.93	44.75	45.70
753	NYSE	ORC	Thu, Feb 11, 2016	44.15	44.75	43.35	44.40
752	NYSE	ORC	Wed, Feb 10, 2016	44.40	45.45	44.35	44.40
751	NYSE	ORC	Tue, Feb 9, 2016	45.30	45.45	44.00	44.45
750	NYSE	ORC	Mon, Feb 8, 2016	44.05	45.90	44.05	45.85
749	NYSE	ORC	Fri, Feb 5, 2016	45.00	45.65	44.60	44.70
748	NYSE	ORC	Thu, Feb 4, 2016	45.30	46.10	45.15	45.25
747	NYSE	ORC	Wed, Feb 3, 2016	45.30	45.85	44.75	45.15
746	NYSE	ORC	Tue, Feb 2, 2016	44.20	44.95	43.55	44.70
745	NYSE	ORC	Mon, Feb 1, 2016	43.85	45.20	43.75	44.50
744	NYSE	ORC	Fri, Jan 29, 2016	43.05	44.75	42.98	44.40
743	NYSE	ORC	Thu, Jan 28, 2016	41.85	43.15	41.85	42.35
742	NYSE	ORC	Wed, Jan 27, 2016	41.65	42.95	41.65	41.85
741	NYSE	ORC	Tue, Jan 26, 2016	41.35	42.40	40.80	42.00
740	NYSE	ORC	Mon, Jan 25, 2016	43.50	43.55	41.10	41.15
739	NYSE	ORC	Fri, Jan 22, 2016	42.80	44.35	42.45	43.70
738	NYSE	ORC	Thu, Jan 21, 2016	42.25	43.50	41.60	43.15
737	NYSE	ORC	Wed, Jan 20, 2016	41.10	42.95	37.50	42.30
736	NYSE	ORC	Tue, Jan 19, 2016	43.80	44.20	41.45	41.75
735	NYSE	ORC	Fri, Jan 15, 2016	44.50	44.75	41.95	43.55
734	NYSE	ORC	Thu, Jan 14, 2016	44.25	45.15	43.15	44.80
733	NYSE	ORC	Wed, Jan 13, 2016	45.65	46.05	44.10	44.30
732	NYSE	ORC	Tue, Jan 12, 2016	48.25	48.25	44.70	45.35
731	NYSE	ORC	Mon, Jan 11, 2016	48.85	49.35	48.00	48.05
730	NYSE	ORC	Fri, Jan 8, 2016	49.75	49.96	48.80	48.85
729	NYSE	ORC	Thu, Jan 7, 2016	50.55	51.05	49.50	49.50
728	NYSE	ORC	Wed, Jan 6, 2016	50.00	51.45	49.68	51.25
727	NYSE	ORC	Tue, Jan 5, 2016	49.35	50.40	49.10	50.15
726	NYSE	ORC	Mon, Jan 4, 2016	49.25	49.60	48.45	49.55
725	NYSE	ORC	Thu, Dec 31, 2015	49.50	50.50	49.20	49.65
724	NYSE	ORC	Wed, Dec 30, 2015	49.20	49.95	48.95	49.45
723	NYSE	ORC	Tue, Dec 29, 2015	48.75	49.35	48.50	49.20
722	NYSE	ORC	Mon, Dec 28, 2015	48.60	48.95	47.80	48.75
721	NYSE	ORC	Thu, Dec 24, 2015	48.75	48.95	48.40	48.80
720	NYSE	ORC	Wed, Dec 23, 2015	48.35	48.75	47.50	48.45
719	NYSE	ORC	Tue, Dec 22, 2015	47.40	48.51	46.75	48.35
718	NYSE	ORC	Mon, Dec 21, 2015	48.00	48.25	46.80	48.10
717	NYSE	ORC	Fri, Dec 18, 2015	47.50	47.90	47.00	47.90
716	NYSE	ORC	Thu, Dec 17, 2015	46.55	47.90	46.17	47.50
715	NYSE	ORC	Wed, Dec 16, 2015	44.70	46.50	44.00	46.25
714	NYSE	ORC	Tue, Dec 15, 2015	42.15	44.20	42.10	44.00
713	NYSE	ORC	Mon, Dec 14, 2015	45.10	45.30	41.50	42.00
712	NYSE	ORC	Fri, Dec 11, 2015	45.45	45.75	44.85	45.10
711	NYSE	ORC	Thu, Dec 10, 2015	45.50	46.45	45.45	45.85
710	NYSE	ORC	Wed, Dec 9, 2015	45.50	46.20	45.45	45.55
709	NYSE	ORC	Tue, Dec 8, 2015	45.00	45.70	45.00	45.45
708	NYSE	ORC	Mon, Dec 7, 2015	46.10	46.55	45.25	45.35
707	NYSE	ORC	Fri, Dec 4, 2015	45.55	46.95	45.55	46.30
706	NYSE	ORC	Thu, Dec 3, 2015	46.15	46.45	45.50	45.50
705	NYSE	ORC	Wed, Dec 2, 2015	47.95	48.08	46.20	46.25
704	NYSE	ORC	Tue, Dec 1, 2015	48.25	48.45	47.80	48.05
703	NYSE	ORC	Mon, Nov 30, 2015	47.40	48.23	47.40	47.85
702	NYSE	ORC	Fri, Nov 27, 2015	46.80	47.95	46.40	47.65
701	NYSE	ORC	Wed, Nov 25, 2015	46.05	46.50	45.85	46.45
700	NYSE	ORC	Tue, Nov 24, 2015	45.80	46.40	45.58	46.15
699	NYSE	ORC	Mon, Nov 23, 2015	45.00	46.35	44.95	45.85
698	NYSE	ORC	Fri, Nov 20, 2015	45.65	46.15	45.00	45.25
697	NYSE	ORC	Thu, Nov 19, 2015	46.25	47.00	46.10	46.30
696	NYSE	ORC	Wed, Nov 18, 2015	45.95	46.70	45.75	46.55
695	NYSE	ORC	Tue, Nov 17, 2015	46.50	46.70	45.75	45.85
694	NYSE	ORC	Mon, Nov 16, 2015	45.95	46.50	45.55	46.40
693	NYSE	ORC	Fri, Nov 13, 2015	45.10	45.95	44.95	45.85
692	NYSE	ORC	Thu, Nov 12, 2015	45.00	45.20	44.40	45.00
691	NYSE	ORC	Wed, Nov 11, 2015	44.10	45.25	44.10	45.05
690	NYSE	ORC	Tue, Nov 10, 2015	44.30	45.00	43.85	43.95
689	NYSE	ORC	Mon, Nov 9, 2015	45.25	45.45	44.10	44.25
688	NYSE	ORC	Fri, Nov 6, 2015	45.30	46.10	44.50	45.60
687	NYSE	ORC	Thu, Nov 5, 2015	46.20	46.45	44.80	45.60
686	NYSE	ORC	Wed, Nov 4, 2015	45.75	46.70	45.40	46.20
685	NYSE	ORC	Tue, Nov 3, 2015	44.80	46.55	44.75	45.75
684	NYSE	ORC	Mon, Nov 2, 2015	44.50	45.80	44.30	44.80
683	NYSE	ORC	Fri, Oct 30, 2015	44.00	46.60	44.00	44.40
682	NYSE	ORC	Thu, Oct 29, 2015	49.25	49.49	46.65	46.95
681	NYSE	ORC	Wed, Oct 28, 2015	47.55	49.55	47.55	49.55
680	NYSE	ORC	Tue, Oct 27, 2015	49.05	49.20	47.05	47.40
679	NYSE	ORC	Mon, Oct 26, 2015	50.60	50.70	48.95	49.10
678	NYSE	ORC	Fri, Oct 23, 2015	50.75	50.75	50.15	50.65
677	NYSE	ORC	Thu, Oct 22, 2015	48.80	50.75	48.60	50.60
676	NYSE	ORC	Wed, Oct 21, 2015	49.80	50.45	49.10	49.50
675	NYSE	ORC	Tue, Oct 20, 2015	49.10	49.75	48.75	49.45
674	NYSE	ORC	Mon, Oct 19, 2015	49.05	49.75	48.75	48.95
673	NYSE	ORC	Fri, Oct 16, 2015	49.70	49.70	48.30	49.00
672	NYSE	ORC	Thu, Oct 15, 2015	48.85	49.45	47.75	49.45
671	NYSE	ORC	Wed, Oct 14, 2015	48.00	49.15	47.50	48.50
670	NYSE	ORC	Tue, Oct 13, 2015	48.70	49.15	48.05	48.15
669	NYSE	ORC	Mon, Oct 12, 2015	47.50	48.85	47.20	48.70
668	NYSE	ORC	Fri, Oct 9, 2015	50.80	50.80	47.55	47.70
667	NYSE	ORC	Thu, Oct 8, 2015	50.10	51.05	49.80	50.80
666	NYSE	ORC	Wed, Oct 7, 2015	49.50	50.00	49.10	50.00
665	NYSE	ORC	Tue, Oct 6, 2015	48.60	49.85	48.60	49.30
664	NYSE	ORC	Mon, Oct 5, 2015	46.45	48.75	46.45	48.60
663	NYSE	ORC	Fri, Oct 2, 2015	45.70	46.38	45.70	46.35
662	NYSE	ORC	Thu, Oct 1, 2015	46.40	46.45	45.50	46.10
661	NYSE	ORC	Wed, Sep 30, 2015	45.70	46.35	44.95	46.25
660	NYSE	ORC	Tue, Sep 29, 2015	46.60	46.99	45.25	45.50
659	NYSE	ORC	Mon, Sep 28, 2015	47.60	47.80	46.00	46.80
658	NYSE	ORC	Fri, Sep 25, 2015	49.00	49.30	47.80	47.80
657	NYSE	ORC	Thu, Sep 24, 2015	48.10	49.45	48.00	49.15
656	NYSE	ORC	Wed, Sep 23, 2015	48.15	49.40	48.00	48.30
655	NYSE	ORC	Tue, Sep 22, 2015	49.00	49.75	48.85	49.25
654	NYSE	ORC	Mon, Sep 21, 2015	50.50	50.50	48.82	49.20
653	NYSE	ORC	Fri, Sep 18, 2015	48.00	50.25	47.80	50.20
652	NYSE	ORC	Thu, Sep 17, 2015	46.85	48.80	46.39	48.30
651	NYSE	ORC	Wed, Sep 16, 2015	46.25	47.00	46.15	46.80
650	NYSE	ORC	Tue, Sep 15, 2015	45.50	46.15	45.40	46.15
649	NYSE	ORC	Mon, Sep 14, 2015	45.10	46.15	45.10	45.40
648	NYSE	ORC	Fri, Sep 11, 2015	44.80	45.35	44.63	45.35
647	NYSE	ORC	Thu, Sep 10, 2015	45.00	45.20	44.35	44.80
646	NYSE	ORC	Wed, Sep 9, 2015	45.50	45.50	44.85	44.95
645	NYSE	ORC	Tue, Sep 8, 2015	45.05	45.10	44.65	44.80
644	NYSE	ORC	Fri, Sep 4, 2015	44.80	44.90	44.20	44.60
643	NYSE	ORC	Thu, Sep 3, 2015	45.70	45.85	44.95	45.00
642	NYSE	ORC	Wed, Sep 2, 2015	45.80	46.20	45.32	45.75
641	NYSE	ORC	Tue, Sep 1, 2015	45.00	45.65	44.80	45.20
640	NYSE	ORC	Mon, Aug 31, 2015	45.05	45.45	44.50	45.45
639	NYSE	ORC	Fri, Aug 28, 2015	45.20	45.95	44.45	45.05
638	NYSE	ORC	Thu, Aug 27, 2015	44.00	46.15	43.95	45.25
637	NYSE	ORC	Wed, Aug 26, 2015	43.80	44.00	43.05	43.95
636	NYSE	ORC	Tue, Aug 25, 2015	43.75	43.85	43.00	43.15
635	NYSE	ORC	Mon, Aug 24, 2015	40.15	42.95	35.67	41.80
634	NYSE	ORC	Fri, Aug 21, 2015	45.05	45.80	44.00	44.25
633	NYSE	ORC	Thu, Aug 20, 2015	45.50	46.50	45.20	45.50
632	NYSE	ORC	Wed, Aug 19, 2015	47.00	47.45	44.50	45.70
631	NYSE	ORC	Tue, Aug 18, 2015	46.25	46.80	45.00	46.75
630	NYSE	ORC	Mon, Aug 17, 2015	46.90	46.95	45.25	46.35
629	NYSE	ORC	Fri, Aug 14, 2015	47.10	47.50	46.00	46.95
628	NYSE	ORC	Thu, Aug 13, 2015	45.20	47.15	45.20	46.45
627	NYSE	ORC	Wed, Aug 12, 2015	43.80	45.25	43.80	45.25
626	NYSE	ORC	Tue, Aug 11, 2015	42.45	44.10	42.16	44.00
625	NYSE	ORC	Mon, Aug 10, 2015	42.75	42.78	42.00	42.50
624	NYSE	ORC	Fri, Aug 7, 2015	42.05	42.45	41.90	42.05
623	NYSE	ORC	Thu, Aug 6, 2015	41.00	42.70	41.00	42.15
622	NYSE	ORC	Wed, Aug 5, 2015	41.35	41.50	41.00	41.20
621	NYSE	ORC	Tue, Aug 4, 2015	41.60	42.05	41.00	41.10
620	NYSE	ORC	Mon, Aug 3, 2015	43.05	43.65	41.00	41.50
619	NYSE	ORC	Fri, Jul 31, 2015	43.25	44.25	42.80	43.10
618	NYSE	ORC	Thu, Jul 30, 2015	39.80	43.35	39.80	43.15
617	NYSE	ORC	Wed, Jul 29, 2015	42.10	42.20	40.52	41.30
616	NYSE	ORC	Tue, Jul 28, 2015	41.05	42.70	41.05	41.60
615	NYSE	ORC	Mon, Jul 27, 2015	38.75	41.30	38.75	41.10
614	NYSE	ORC	Fri, Jul 24, 2015	41.25	41.95	38.80	38.85
613	NYSE	ORC	Thu, Jul 23, 2015	42.30	43.25	40.90	41.30
612	NYSE	ORC	Wed, Jul 22, 2015	43.10	43.50	42.90	43.25
611	NYSE	ORC	Tue, Jul 21, 2015	44.30	44.50	42.75	43.10
610	NYSE	ORC	Mon, Jul 20, 2015	43.10	44.50	43.10	44.25
609	NYSE	ORC	Fri, Jul 17, 2015	43.30	43.60	42.85	43.10
608	NYSE	ORC	Thu, Jul 16, 2015	43.50	44.30	43.00	43.30
607	NYSE	ORC	Wed, Jul 15, 2015	43.95	45.40	43.45	43.65
606	NYSE	ORC	Tue, Jul 14, 2015	44.05	44.85	42.55	44.20
605	NYSE	ORC	Mon, Jul 13, 2015	47.50	47.50	42.25	43.80
604	NYSE	ORC	Fri, Jul 10, 2015	56.65	57.25	46.65	47.50
603	NYSE	ORC	Thu, Jul 9, 2015	57.80	58.15	57.25	57.40
602	NYSE	ORC	Wed, Jul 8, 2015	57.65	58.00	57.15	57.45
601	NYSE	ORC	Tue, Jul 7, 2015	56.70	57.65	56.65	57.55
600	NYSE	ORC	Mon, Jul 6, 2015	55.75	56.90	55.55	56.65
599	NYSE	ORC	Thu, Jul 2, 2015	56.00	56.83	55.90	56.00
598	NYSE	ORC	Wed, Jul 1, 2015	56.15	56.30	55.60	55.75
597	NYSE	ORC	Tue, Jun 30, 2015	56.55	57.40	55.45	56.05
596	NYSE	ORC	Mon, Jun 29, 2015	58.50	59.20	55.05	56.50
595	NYSE	ORC	Fri, Jun 26, 2015	63.25	63.75	60.20	60.90
594	NYSE	ORC	Thu, Jun 25, 2015	64.00	64.05	62.75	63.40
593	NYSE	ORC	Wed, Jun 24, 2015	64.70	65.00	64.00	64.05
592	NYSE	ORC	Tue, Jun 23, 2015	63.80	65.20	63.75	64.65
591	NYSE	ORC	Mon, Jun 22, 2015	65.55	65.60	62.55	63.75
590	NYSE	ORC	Fri, Jun 19, 2015	65.70	65.75	65.45	65.50
589	NYSE	ORC	Thu, Jun 18, 2015	65.50	66.15	65.45	65.70
588	NYSE	ORC	Wed, Jun 17, 2015	67.25	67.30	66.20	66.40
587	NYSE	ORC	Tue, Jun 16, 2015	67.00	67.60	67.00	67.20
586	NYSE	ORC	Mon, Jun 15, 2015	67.00	67.05	66.75	66.95
585	NYSE	ORC	Fri, Jun 12, 2015	67.50	67.55	66.75	67.00
584	NYSE	ORC	Thu, Jun 11, 2015	67.90	68.00	67.15	67.50
583	NYSE	ORC	Wed, Jun 10, 2015	67.50	68.05	67.35	67.90
582	NYSE	ORC	Tue, Jun 9, 2015	66.10	67.75	66.10	67.25
581	NYSE	ORC	Mon, Jun 8, 2015	66.50	66.75	65.20	65.95
580	NYSE	ORC	Fri, Jun 5, 2015	67.25	67.25	66.75	66.75
579	NYSE	ORC	Thu, Jun 4, 2015	67.65	67.75	67.05	67.30
578	NYSE	ORC	Wed, Jun 3, 2015	68.20	68.20	67.40	67.65
577	NYSE	ORC	Tue, Jun 2, 2015	68.35	68.35	68.15	68.15
576	NYSE	ORC	Mon, Jun 1, 2015	68.25	68.45	68.10	68.35
575	NYSE	ORC	Fri, May 29, 2015	68.55	68.65	68.15	68.20
574	NYSE	ORC	Thu, May 28, 2015	68.50	68.60	68.40	68.55
573	NYSE	ORC	Wed, May 27, 2015	68.10	68.65	68.00	68.50
572	NYSE	ORC	Tue, May 26, 2015	68.70	69.00	67.75	67.95
571	NYSE	ORC	Fri, May 22, 2015	69.45	69.55	69.00	69.05
570	NYSE	ORC	Thu, May 21, 2015	69.15	70.00	69.10	69.45
569	NYSE	ORC	Wed, May 20, 2015	70.30	70.60	70.05	70.45
568	NYSE	ORC	Tue, May 19, 2015	70.70	70.80	70.25	70.30
567	NYSE	ORC	Mon, May 18, 2015	70.60	70.75	70.10	70.70
566	NYSE	ORC	Fri, May 15, 2015	70.50	70.65	70.20	70.60
565	NYSE	ORC	Thu, May 14, 2015	70.80	71.00	70.45	70.45
564	NYSE	ORC	Wed, May 13, 2015	71.25	71.25	70.70	70.80
563	NYSE	ORC	Tue, May 12, 2015	70.45	71.10	70.10	71.10
562	NYSE	ORC	Mon, May 11, 2015	69.55	70.35	69.35	70.35
561	NYSE	ORC	Fri, May 8, 2015	68.75	69.50	68.35	69.50
560	NYSE	ORC	Thu, May 7, 2015	68.00	68.55	67.55	68.30
559	NYSE	ORC	Wed, May 6, 2015	68.45	68.45	67.75	68.00
558	NYSE	ORC	Tue, May 5, 2015	68.80	68.90	68.20	68.50
557	NYSE	ORC	Mon, May 4, 2015	69.00	69.05	68.70	68.80
556	NYSE	ORC	Fri, May 1, 2015	69.25	69.50	68.85	68.95
555	NYSE	ORC	Thu, Apr 30, 2015	69.75	69.90	68.70	69.05
554	NYSE	ORC	Wed, Apr 29, 2015	69.55	70.00	69.00	69.90
553	NYSE	ORC	Tue, Apr 28, 2015	68.75	69.95	68.00	69.80
552	NYSE	ORC	Mon, Apr 27, 2015	69.95	70.05	69.50	69.60
551	NYSE	ORC	Fri, Apr 24, 2015	70.55	70.55	69.75	70.05
550	NYSE	ORC	Thu, Apr 23, 2015	69.95	70.45	69.65	70.40
549	NYSE	ORC	Wed, Apr 22, 2015	70.40	70.90	70.25	70.80
548	NYSE	ORC	Tue, Apr 21, 2015	70.75	70.75	70.00	70.15
547	NYSE	ORC	Mon, Apr 20, 2015	70.25	70.60	70.05	70.60
546	NYSE	ORC	Fri, Apr 17, 2015	70.05	70.10	69.75	70.05
545	NYSE	ORC	Thu, Apr 16, 2015	70.10	70.25	69.64	70.10
544	NYSE	ORC	Wed, Apr 15, 2015	70.00	70.15	69.60	69.80
543	NYSE	ORC	Tue, Apr 14, 2015	69.80	70.00	69.55	70.00
542	NYSE	ORC	Mon, Apr 13, 2015	69.75	69.85	69.50	69.80
541	NYSE	ORC	Fri, Apr 10, 2015	69.05	69.65	68.80	69.55
540	NYSE	ORC	Thu, Apr 9, 2015	69.25	69.25	68.50	69.05
539	NYSE	ORC	Wed, Apr 8, 2015	69.00	69.00	68.35	68.95
538	NYSE	ORC	Tue, Apr 7, 2015	68.00	68.75	67.70	68.60
537	NYSE	ORC	Mon, Apr 6, 2015	67.30	67.95	67.25	67.85
536	NYSE	ORC	Thu, Apr 2, 2015	67.15	67.30	66.85	67.30
535	NYSE	ORC	Wed, Apr 1, 2015	66.45	67.05	66.05	67.00
534	NYSE	ORC	Tue, Mar 31, 2015	66.10	66.50	66.05	66.20
533	NYSE	ORC	Mon, Mar 30, 2015	66.25	66.45	66.00	66.10
532	NYSE	ORC	Fri, Mar 27, 2015	66.35	66.45	65.85	65.95
531	NYSE	ORC	Thu, Mar 26, 2015	67.30	67.35	66.25	66.35
530	NYSE	ORC	Wed, Mar 25, 2015	67.50	68.03	67.20	67.30
529	NYSE	ORC	Tue, Mar 24, 2015	68.65	68.80	68.30	68.30
528	NYSE	ORC	Mon, Mar 23, 2015	68.45	68.85	68.40	68.65
527	NYSE	ORC	Fri, Mar 20, 2015	68.00	68.60	67.75	68.40
526	NYSE	ORC	Thu, Mar 19, 2015	68.30	68.40	67.90	68.00
525	NYSE	ORC	Wed, Mar 18, 2015	68.00	68.50	67.90	68.35
524	NYSE	ORC	Tue, Mar 17, 2015	68.20	68.25	67.80	68.15
523	NYSE	ORC	Mon, Mar 16, 2015	68.25	68.40	68.00	68.20
522	NYSE	ORC	Fri, Mar 13, 2015	68.80	68.85	68.20	68.25
521	NYSE	ORC	Thu, Mar 12, 2015	68.85	68.90	68.65	68.75
520	NYSE	ORC	Wed, Mar 11, 2015	69.30	69.50	68.75	68.90
519	NYSE	ORC	Tue, Mar 10, 2015	68.65	69.15	68.65	69.05
518	NYSE	ORC	Mon, Mar 9, 2015	68.85	69.05	68.75	69.00
517	NYSE	ORC	Fri, Mar 6, 2015	68.75	68.75	68.40	68.55
516	NYSE	ORC	Thu, Mar 5, 2015	68.75	69.25	68.50	68.75
515	NYSE	ORC	Wed, Mar 4, 2015	68.00	68.75	68.00	68.55
514	NYSE	ORC	Tue, Mar 3, 2015	69.10	69.10	67.55	68.15
513	NYSE	ORC	Mon, Mar 2, 2015	69.35	69.50	68.60	69.10
512	NYSE	ORC	Fri, Feb 27, 2015	69.50	69.50	69.11	69.50
511	NYSE	ORC	Thu, Feb 26, 2015	68.05	69.20	68.00	69.20
510	NYSE	ORC	Wed, Feb 25, 2015	66.25	68.70	66.25	68.30
509	NYSE	ORC	Tue, Feb 24, 2015	69.45	69.50	65.25	66.45
508	NYSE	ORC	Mon, Feb 23, 2015	70.25	70.50	69.50	69.65
507	NYSE	ORC	Fri, Feb 20, 2015	70.65	71.25	70.33	71.05
506	NYSE	ORC	Thu, Feb 19, 2015	70.75	71.25	70.50	71.05
505	NYSE	ORC	Wed, Feb 18, 2015	70.25	70.45	69.80	70.45
504	NYSE	ORC	Tue, Feb 17, 2015	70.00	70.70	69.95	70.00
503	NYSE	ORC	Fri, Feb 13, 2015	68.60	69.95	68.50	69.90
502	NYSE	ORC	Thu, Feb 12, 2015	68.35	68.60	68.15	68.40
501	NYSE	ORC	Wed, Feb 11, 2015	67.65	68.30	67.55	68.15
500	NYSE	ORC	Tue, Feb 10, 2015	68.00	68.25	67.10	67.60
499	NYSE	ORC	Mon, Feb 9, 2015	66.95	68.35	66.85	67.80
498	NYSE	ORC	Fri, Feb 6, 2015	66.35	67.15	66.25	67.05
497	NYSE	ORC	Thu, Feb 5, 2015	65.85	66.60	65.85	66.35
496	NYSE	ORC	Wed, Feb 4, 2015	66.15	66.15	65.75	65.85
495	NYSE	ORC	Tue, Feb 3, 2015	65.80	66.35	65.65	65.95
494	NYSE	ORC	Mon, Feb 2, 2015	65.05	65.84	65.05	65.40
493	NYSE	ORC	Fri, Jan 30, 2015	65.85	65.85	65.00	65.00
492	NYSE	ORC	Thu, Jan 29, 2015	65.75	65.90	65.00	65.85
491	NYSE	ORC	Wed, Jan 28, 2015	66.00	66.15	65.10	65.65
490	NYSE	ORC	Tue, Jan 27, 2015	65.25	66.00	65.25	65.90
489	NYSE	ORC	Mon, Jan 26, 2015	64.75	65.50	64.50	65.50
488	NYSE	ORC	Fri, Jan 23, 2015	65.10	65.65	64.75	64.80
487	NYSE	ORC	Thu, Jan 22, 2015	66.35	66.70	64.80	65.70
486	NYSE	ORC	Wed, Jan 21, 2015	66.60	67.15	66.46	66.60
485	NYSE	ORC	Tue, Jan 20, 2015	66.65	67.10	66.25	66.60
484	NYSE	ORC	Fri, Jan 16, 2015	65.15	66.25	65.15	66.15
483	NYSE	ORC	Thu, Jan 15, 2015	64.50	65.30	64.25	65.05
482	NYSE	ORC	Wed, Jan 14, 2015	64.75	64.95	63.75	64.20
481	NYSE	ORC	Tue, Jan 13, 2015	66.50	66.50	64.75	64.95
480	NYSE	ORC	Mon, Jan 12, 2015	66.40	66.47	65.50	66.05
479	NYSE	ORC	Fri, Jan 9, 2015	66.90	66.90	66.00	66.10
478	NYSE	ORC	Thu, Jan 8, 2015	65.45	67.10	65.45	66.80
477	NYSE	ORC	Wed, Jan 7, 2015	66.40	66.55	65.50	65.70
476	NYSE	ORC	Tue, Jan 6, 2015	66.25	67.15	65.45	65.70
475	NYSE	ORC	Mon, Jan 5, 2015	66.40	67.50	66.05	66.05
474	NYSE	ORC	Fri, Jan 2, 2015	65.40	66.70	65.31	66.70
473	NYSE	ORC	Wed, Dec 31, 2014	65.60	65.85	65.00	65.25
472	NYSE	ORC	Tue, Dec 30, 2014	65.65	66.00	65.25	65.40
471	NYSE	ORC	Mon, Dec 29, 2014	65.55	66.15	65.25	65.50
470	NYSE	ORC	Fri, Dec 26, 2014	66.00	66.30	65.50	65.50
469	NYSE	ORC	Wed, Dec 24, 2014	65.90	66.00	64.50	66.00
468	NYSE	ORC	Tue, Dec 23, 2014	65.30	66.00	64.50	66.00
467	NYSE	ORC	Mon, Dec 22, 2014	65.90	66.10	65.45	65.95
466	NYSE	ORC	Fri, Dec 19, 2014	66.50	67.15	65.30	65.30
465	NYSE	ORC	Thu, Dec 18, 2014	66.75	67.00	65.00	66.15
464	NYSE	ORC	Wed, Dec 17, 2014	64.05	66.65	64.05	66.60
463	NYSE	ORC	Tue, Dec 16, 2014	63.60	65.05	63.10	64.25
462	NYSE	ORC	Mon, Dec 15, 2014	66.95	67.00	64.30	64.45
461	NYSE	ORC	Fri, Dec 12, 2014	66.50	66.95	65.65	66.15
460	NYSE	ORC	Thu, Dec 11, 2014	67.00	67.25	66.35	67.00
459	NYSE	ORC	Wed, Dec 10, 2014	66.50	67.85	66.25	66.75
458	NYSE	ORC	Tue, Dec 9, 2014	64.40	66.35	62.50	66.25
457	NYSE	ORC	Mon, Dec 8, 2014	68.20	68.50	64.75	64.95
456	NYSE	ORC	Fri, Dec 5, 2014	69.00	69.10	67.50	68.00
455	NYSE	ORC	Thu, Dec 4, 2014	69.00	69.20	68.75	69.00
454	NYSE	ORC	Wed, Dec 3, 2014	69.00	69.24	68.85	69.00
453	NYSE	ORC	Tue, Dec 2, 2014	68.65	69.10	68.35	69.00
452	NYSE	ORC	Mon, Dec 1, 2014	69.00	69.10	68.25	68.60
451	NYSE	ORC	Fri, Nov 28, 2014	69.65	69.80	68.95	68.95
450	NYSE	ORC	Wed, Nov 26, 2014	69.10	69.90	68.95	69.65
449	NYSE	ORC	Tue, Nov 25, 2014	69.05	69.20	68.95	69.05
448	NYSE	ORC	Mon, Nov 24, 2014	69.40	69.40	68.75	69.00
447	NYSE	ORC	Fri, Nov 21, 2014	69.95	70.00	69.20	69.40
446	NYSE	ORC	Thu, Nov 20, 2014	71.10	71.45	70.66	70.85
445	NYSE	ORC	Wed, Nov 19, 2014	71.15	71.45	70.85	71.10
444	NYSE	ORC	Tue, Nov 18, 2014	71.30	71.40	70.90	71.05
443	NYSE	ORC	Mon, Nov 17, 2014	71.50	71.50	70.75	71.00
442	NYSE	ORC	Fri, Nov 14, 2014	73.35	73.35	71.00	71.40
441	NYSE	ORC	Thu, Nov 13, 2014	72.85	73.75	72.00	73.21
440	NYSE	ORC	Wed, Nov 12, 2014	70.50	71.50	70.41	71.45
439	NYSE	ORC	Tue, Nov 11, 2014	69.20	71.40	69.20	70.95
438	NYSE	ORC	Mon, Nov 10, 2014	68.85	69.15	68.69	69.00
437	NYSE	ORC	Fri, Nov 7, 2014	69.05	69.25	68.50	68.85
436	NYSE	ORC	Thu, Nov 6, 2014	69.45	69.50	68.95	69.10
435	NYSE	ORC	Wed, Nov 5, 2014	69.70	70.05	69.30	69.40
434	NYSE	ORC	Tue, Nov 4, 2014	70.00	70.25	69.40	69.65
433	NYSE	ORC	Mon, Nov 3, 2014	69.35	70.30	69.25	69.85
432	NYSE	ORC	Fri, Oct 31, 2014	69.40	69.50	69.20	69.35
431	NYSE	ORC	Thu, Oct 30, 2014	70.80	70.80	68.25	69.15
430	NYSE	ORC	Wed, Oct 29, 2014	72.00	72.25	70.65	70.80
429	NYSE	ORC	Tue, Oct 28, 2014	71.30	73.00	70.59	72.60
428	NYSE	ORC	Mon, Oct 27, 2014	73.55	73.98	73.20	73.45
427	NYSE	ORC	Fri, Oct 24, 2014	73.75	74.70	73.30	73.40
426	NYSE	ORC	Thu, Oct 23, 2014	73.35	74.95	73.25	74.50
425	NYSE	ORC	Wed, Oct 22, 2014	74.50	74.70	73.00	73.35
424	NYSE	ORC	Tue, Oct 21, 2014	72.75	74.95	72.75	74.30
423	NYSE	ORC	Mon, Oct 20, 2014	71.50	72.75	71.25	72.75
422	NYSE	ORC	Fri, Oct 17, 2014	71.20	71.50	70.05	71.40
421	NYSE	ORC	Thu, Oct 16, 2014	68.05	70.00	67.75	69.95
420	NYSE	ORC	Wed, Oct 15, 2014	69.25	69.50	67.20	68.90
419	NYSE	ORC	Tue, Oct 14, 2014	69.30	69.60	68.50	68.80
418	NYSE	ORC	Mon, Oct 13, 2014	69.15	69.73	68.95	69.45
417	NYSE	ORC	Fri, Oct 10, 2014	67.60	69.70	67.55	68.65
416	NYSE	ORC	Thu, Oct 9, 2014	67.75	68.05	67.15	67.65
415	NYSE	ORC	Wed, Oct 8, 2014	67.65	68.10	66.16	67.70
414	NYSE	ORC	Tue, Oct 7, 2014	67.65	68.05	66.10	67.60
413	NYSE	ORC	Mon, Oct 6, 2014	67.25	69.85	65.50	66.60
412	NYSE	ORC	Fri, Oct 3, 2014	64.65	66.10	64.65	65.30
411	NYSE	ORC	Thu, Oct 2, 2014	65.55	66.05	63.50	64.40
410	NYSE	ORC	Wed, Oct 1, 2014	66.60	67.08	64.45	65.55
409	NYSE	ORC	Tue, Sep 30, 2014	69.40	69.40	65.70	66.35
408	NYSE	ORC	Mon, Sep 29, 2014	68.75	69.55	67.95	68.95
407	NYSE	ORC	Fri, Sep 26, 2014	67.65	69.65	67.40	69.05
406	NYSE	ORC	Thu, Sep 25, 2014	67.85	68.80	66.80	67.40
405	NYSE	ORC	Wed, Sep 24, 2014	67.25	68.80	67.25	68.55
404	NYSE	ORC	Tue, Sep 23, 2014	67.95	68.10	67.00	67.45
403	NYSE	ORC	Mon, Sep 22, 2014	69.05	69.95	67.80	69.30
402	NYSE	ORC	Fri, Sep 19, 2014	69.30	69.50	68.50	68.50
401	NYSE	ORC	Thu, Sep 18, 2014	69.90	70.00	69.30	69.30
400	NYSE	ORC	Wed, Sep 17, 2014	69.75	70.15	69.65	69.85
399	NYSE	ORC	Tue, Sep 16, 2014	69.75	71.60	69.45	69.75
398	NYSE	ORC	Mon, Sep 15, 2014	69.65	70.00	69.50	69.75
397	NYSE	ORC	Fri, Sep 12, 2014	70.70	70.75	69.57	69.65
396	NYSE	ORC	Thu, Sep 11, 2014	71.25	71.25	70.60	70.70
395	NYSE	ORC	Wed, Sep 10, 2014	71.50	71.50	70.50	71.30
394	NYSE	ORC	Tue, Sep 9, 2014	71.25	71.55	70.85	71.40
393	NYSE	ORC	Mon, Sep 8, 2014	70.00	71.10	69.95	70.90
392	NYSE	ORC	Fri, Sep 5, 2014	69.90	69.95	69.50	69.95
391	NYSE	ORC	Thu, Sep 4, 2014	70.00	70.15	69.65	69.90
390	NYSE	ORC	Wed, Sep 3, 2014	70.25	70.55	69.90	70.15
389	NYSE	ORC	Tue, Sep 2, 2014	69.40	70.45	69.30	70.45
388	NYSE	ORC	Fri, Aug 29, 2014	69.30	69.45	69.05	69.30
387	NYSE	ORC	Thu, Aug 28, 2014	69.00	69.35	68.75	69.30
386	NYSE	ORC	Wed, Aug 27, 2014	69.95	70.00	69.10	69.25
385	NYSE	ORC	Tue, Aug 26, 2014	69.45	69.95	69.45	69.90
384	NYSE	ORC	Mon, Aug 25, 2014	70.50	70.55	69.00	69.45
383	NYSE	ORC	Fri, Aug 22, 2014	71.25	71.25	70.30	70.55
382	NYSE	ORC	Thu, Aug 21, 2014	71.50	72.15	71.45	71.80
381	NYSE	ORC	Wed, Aug 20, 2014	72.25	72.25	71.35	71.40
380	NYSE	ORC	Tue, Aug 19, 2014	71.50	72.10	71.25	71.80
379	NYSE	ORC	Mon, Aug 18, 2014	71.60	71.90	71.20	71.25
378	NYSE	ORC	Fri, Aug 15, 2014	71.50	71.95	70.80	71.10
377	NYSE	ORC	Thu, Aug 14, 2014	72.25	72.25	71.10	71.45
376	NYSE	ORC	Wed, Aug 13, 2014	70.90	72.15	70.70	72.15
375	NYSE	ORC	Tue, Aug 12, 2014	71.65	71.75	70.25	70.85
374	NYSE	ORC	Mon, Aug 11, 2014	68.90	72.06	68.75	71.65
373	NYSE	ORC	Fri, Aug 8, 2014	68.50	68.60	68.00	68.30
372	NYSE	ORC	Thu, Aug 7, 2014	68.50	69.00	68.35	68.50
371	NYSE	ORC	Wed, Aug 6, 2014	67.75	69.45	67.65	68.25
370	NYSE	ORC	Tue, Aug 5, 2014	67.55	68.45	67.45	67.75
369	NYSE	ORC	Mon, Aug 4, 2014	67.75	67.75	67.25	67.50
368	NYSE	ORC	Fri, Aug 1, 2014	66.55	68.00	66.55	66.95
367	NYSE	ORC	Thu, Jul 31, 2014	67.75	68.70	65.05	66.55
366	NYSE	ORC	Wed, Jul 30, 2014	70.00	70.18	68.50	68.70
365	NYSE	ORC	Tue, Jul 29, 2014	69.55	70.30	69.27	70.00
364	NYSE	ORC	Mon, Jul 28, 2014	69.60	69.60	68.50	68.90
363	NYSE	ORC	Fri, Jul 25, 2014	68.75	69.75	67.55	68.55
362	NYSE	ORC	Thu, Jul 24, 2014	68.80	69.15	68.45	68.60
361	NYSE	ORC	Wed, Jul 23, 2014	69.50	69.80	69.50	69.75
360	NYSE	ORC	Tue, Jul 22, 2014	69.60	70.00	69.00	69.50
359	NYSE	ORC	Mon, Jul 21, 2014	69.55	69.55	68.35	68.70
358	NYSE	ORC	Fri, Jul 18, 2014	68.25	68.50	67.80	68.25
357	NYSE	ORC	Thu, Jul 17, 2014	68.00	68.40	67.75	68.20
356	NYSE	ORC	Wed, Jul 16, 2014	67.50	68.00	67.30	67.76
355	NYSE	ORC	Tue, Jul 15, 2014	66.85	67.35	66.75	67.30
354	NYSE	ORC	Mon, Jul 14, 2014	66.65	66.75	66.25	66.75
353	NYSE	ORC	Fri, Jul 11, 2014	66.45	66.60	66.00	66.15
352	NYSE	ORC	Thu, Jul 10, 2014	66.20	66.50	66.15	66.30
351	NYSE	ORC	Wed, Jul 9, 2014	66.00	66.35	65.95	66.20
350	NYSE	ORC	Tue, Jul 8, 2014	66.20	66.50	65.80	66.00
349	NYSE	ORC	Mon, Jul 7, 2014	66.40	66.60	65.75	66.20
348	NYSE	ORC	Thu, Jul 3, 2014	66.65	66.65	66.05	66.40
347	NYSE	ORC	Wed, Jul 2, 2014	65.70	66.45	65.70	66.45
346	NYSE	ORC	Tue, Jul 1, 2014	65.35	65.95	65.30	65.75
345	NYSE	ORC	Mon, Jun 30, 2014	65.25	65.45	65.05	65.30
344	NYSE	ORC	Fri, Jun 27, 2014	65.05	65.35	65.05	65.25
343	NYSE	ORC	Thu, Jun 26, 2014	65.30	65.35	65.00	65.15
342	NYSE	ORC	Wed, Jun 25, 2014	65.25	65.40	65.00	65.30
341	NYSE	ORC	Tue, Jun 24, 2014	65.50	65.50	65.00	65.25
340	NYSE	ORC	Mon, Jun 23, 2014	65.65	65.65	65.25	65.50
339	NYSE	ORC	Fri, Jun 20, 2014	66.00	66.25	65.50	66.00
338	NYSE	ORC	Thu, Jun 19, 2014	66.10	66.15	65.45	65.75
337	NYSE	ORC	Wed, Jun 18, 2014	65.95	66.00	65.35	65.55
336	NYSE	ORC	Tue, Jun 17, 2014	66.00	66.00	64.50	65.25
335	NYSE	ORC	Mon, Jun 16, 2014	66.10	66.10	65.25	65.50
334	NYSE	ORC	Fri, Jun 13, 2014	64.80	65.70	64.80	65.50
333	NYSE	ORC	Thu, Jun 12, 2014	65.55	65.90	64.55	64.95
332	NYSE	ORC	Wed, Jun 11, 2014	65.40	65.80	65.10	65.45
331	NYSE	ORC	Tue, Jun 10, 2014	65.90	65.90	65.10	65.25
330	NYSE	ORC	Mon, Jun 9, 2014	66.25	66.50	65.35	65.50
329	NYSE	ORC	Fri, Jun 6, 2014	65.95	66.45	65.40	65.50
328	NYSE	ORC	Thu, Jun 5, 2014	64.55	66.00	64.55	65.30
327	NYSE	ORC	Wed, Jun 4, 2014	64.70	65.15	64.50	64.65
326	NYSE	ORC	Tue, Jun 3, 2014	65.00	65.20	64.20	64.25
325	NYSE	ORC	Mon, Jun 2, 2014	64.50	65.09	64.00	64.95
324	NYSE	ORC	Fri, May 30, 2014	64.75	64.95	63.80	64.85
323	NYSE	ORC	Thu, May 29, 2014	64.50	64.95	63.85	64.60
322	NYSE	ORC	Wed, May 28, 2014	64.35	64.50	63.81	64.20
321	NYSE	ORC	Tue, May 27, 2014	63.85	64.50	63.50	64.10
320	NYSE	ORC	Fri, May 23, 2014	63.60	64.55	63.40	64.20
319	NYSE	ORC	Thu, May 22, 2014	63.90	64.45	63.15	63.85
318	NYSE	ORC	Wed, May 21, 2014	64.10	64.90	63.90	64.50
317	NYSE	ORC	Tue, May 20, 2014	64.25	64.75	63.80	64.10
316	NYSE	ORC	Mon, May 19, 2014	64.15	65.43	63.80	64.35
315	NYSE	ORC	Fri, May 16, 2014	64.45	64.46	63.80	64.15
314	NYSE	ORC	Thu, May 15, 2014	64.10	64.50	63.80	64.00
313	NYSE	ORC	Wed, May 14, 2014	64.05	64.25	63.60	63.80
312	NYSE	ORC	Tue, May 13, 2014	64.20	64.25	63.75	63.80
311	NYSE	ORC	Mon, May 12, 2014	64.50	64.65	63.75	64.10
310	NYSE	ORC	Fri, May 9, 2014	63.45	63.95	63.25	63.65
309	NYSE	ORC	Thu, May 8, 2014	64.00	64.00	63.20	63.40
308	NYSE	ORC	Wed, May 7, 2014	64.15	64.15	63.20	63.65
307	NYSE	ORC	Tue, May 6, 2014	62.95	64.45	62.75	64.45
306	NYSE	ORC	Mon, May 5, 2014	62.50	62.85	62.20	62.85
305	NYSE	ORC	Fri, May 2, 2014	62.00	62.65	62.00	62.35
304	NYSE	ORC	Thu, May 1, 2014	61.55	62.10	61.45	61.85
303	NYSE	ORC	Wed, Apr 30, 2014	61.45	61.55	61.25	61.45
302	NYSE	ORC	Tue, Apr 29, 2014	61.15	61.40	61.10	61.25
301	NYSE	ORC	Mon, Apr 28, 2014	61.30	61.55	60.85	61.10
300	NYSE	ORC	Fri, Apr 25, 2014	61.30	61.50	61.04	61.15
299	NYSE	ORC	Thu, Apr 24, 2014	61.75	61.95	61.00	61.20
298	NYSE	ORC	Wed, Apr 23, 2014	62.10	62.20	61.75	61.75
297	NYSE	ORC	Tue, Apr 22, 2014	62.85	63.10	62.75	62.90
296	NYSE	ORC	Mon, Apr 21, 2014	63.00	63.00	62.65	62.70
295	NYSE	ORC	Thu, Apr 17, 2014	62.25	62.70	62.25	62.55
294	NYSE	ORC	Wed, Apr 16, 2014	62.40	62.40	61.80	62.25
293	NYSE	ORC	Tue, Apr 15, 2014	62.00	62.19	61.45	61.90
292	NYSE	ORC	Mon, Apr 14, 2014	61.35	62.15	61.25	62.10
291	NYSE	ORC	Fri, Apr 11, 2014	61.00	61.50	60.85	61.45
290	NYSE	ORC	Thu, Apr 10, 2014	61.35	61.50	60.75	60.95
289	NYSE	ORC	Wed, Apr 9, 2014	61.35	61.70	61.00	61.35
288	NYSE	ORC	Tue, Apr 8, 2014	61.40	61.40	61.10	61.30
287	NYSE	ORC	Mon, Apr 7, 2014	61.25	61.35	60.75	61.00
286	NYSE	ORC	Fri, Apr 4, 2014	61.05	61.20	60.80	61.00
285	NYSE	ORC	Thu, Apr 3, 2014	60.50	61.00	60.12	60.80
284	NYSE	ORC	Wed, Apr 2, 2014	60.00	60.75	60.00	60.60
283	NYSE	ORC	Tue, Apr 1, 2014	59.40	60.20	59.40	60.00
282	NYSE	ORC	Mon, Mar 31, 2014	58.50	59.40	58.50	59.40
281	NYSE	ORC	Fri, Mar 28, 2014	60.50	60.50	58.50	58.50
280	NYSE	ORC	Thu, Mar 27, 2014	59.10	60.50	59.05	59.35
279	NYSE	ORC	Wed, Mar 26, 2014	60.45	60.45	58.55	59.05
278	NYSE	ORC	Tue, Mar 25, 2014	61.20	61.50	59.85	60.55
277	NYSE	ORC	Mon, Mar 24, 2014	61.25	61.75	60.60	61.10
276	NYSE	ORC	Fri, Mar 21, 2014	61.65	62.05	61.40	62.00
275	NYSE	ORC	Thu, Mar 20, 2014	61.80	61.83	61.00	61.15
274	NYSE	ORC	Wed, Mar 19, 2014	62.25	62.30	61.25	62.00
273	NYSE	ORC	Tue, Mar 18, 2014	65.50	66.30	64.50	64.60
272	NYSE	ORC	Mon, Mar 17, 2014	67.00	67.50	64.05	64.30
271	NYSE	ORC	Fri, Mar 14, 2014	67.30	67.70	66.40	67.20
270	NYSE	ORC	Thu, Mar 13, 2014	66.05	67.07	65.74	66.75
269	NYSE	ORC	Wed, Mar 12, 2014	64.90	66.25	64.85	66.05
268	NYSE	ORC	Tue, Mar 11, 2014	64.95	65.00	64.50	64.55
267	NYSE	ORC	Mon, Mar 10, 2014	65.60	65.65	64.75	64.80
266	NYSE	ORC	Fri, Mar 7, 2014	65.00	65.50	64.50	65.20
265	NYSE	ORC	Thu, Mar 6, 2014	65.05	66.39	64.10	64.66
264	NYSE	ORC	Wed, Mar 5, 2014	63.80	66.65	63.80	64.70
263	NYSE	ORC	Tue, Mar 4, 2014	63.50	64.45	63.40	63.85
262	NYSE	ORC	Mon, Mar 3, 2014	63.35	63.90	63.25	63.88
261	NYSE	ORC	Fri, Feb 28, 2014	63.70	63.75	63.00	63.35
260	NYSE	ORC	Thu, Feb 27, 2014	63.10	63.55	62.80	63.50
259	NYSE	ORC	Wed, Feb 26, 2014	63.40	63.90	62.36	62.55
258	NYSE	ORC	Tue, Feb 25, 2014	63.80	63.90	63.35	63.45
257	NYSE	ORC	Mon, Feb 24, 2014	63.00	63.85	62.55	63.35
256	NYSE	ORC	Fri, Feb 21, 2014	63.75	63.75	61.80	63.10
255	NYSE	ORC	Thu, Feb 20, 2014	64.00	64.45	63.75	63.90
254	NYSE	ORC	Wed, Feb 19, 2014	63.75	63.95	63.25	63.75
253	NYSE	ORC	Tue, Feb 18, 2014	62.60	63.40	62.50	62.75
252	NYSE	ORC	Fri, Feb 14, 2014	62.50	62.75	62.35	62.60
251	NYSE	ORC	Thu, Feb 13, 2014	62.20	62.50	62.05	62.40
250	NYSE	ORC	Wed, Feb 12, 2014	62.40	62.50	61.95	62.10
249	NYSE	ORC	Tue, Feb 11, 2014	61.80	62.20	61.79	61.90
248	NYSE	ORC	Mon, Feb 10, 2014	61.60	61.75	61.50	61.65
247	NYSE	ORC	Fri, Feb 7, 2014	61.60	61.75	61.55	61.65
246	NYSE	ORC	Thu, Feb 6, 2014	61.35	61.80	61.25	61.55
245	NYSE	ORC	Wed, Feb 5, 2014	61.65	62.25	61.25	61.25
244	NYSE	ORC	Tue, Feb 4, 2014	61.90	62.17	61.50	61.50
243	NYSE	ORC	Mon, Feb 3, 2014	61.65	61.90	61.15	61.70
242	NYSE	ORC	Fri, Jan 31, 2014	61.40	61.65	61.35	61.55
241	NYSE	ORC	Thu, Jan 30, 2014	61.50	61.70	60.85	61.30
240	NYSE	ORC	Wed, Jan 29, 2014	61.30	61.40	60.95	61.35
239	NYSE	ORC	Tue, Jan 28, 2014	61.95	61.95	61.00	61.35
238	NYSE	ORC	Mon, Jan 27, 2014	61.35	62.45	61.05	61.95
237	NYSE	ORC	Fri, Jan 24, 2014	60.70	61.35	60.50	61.00
236	NYSE	ORC	Thu, Jan 23, 2014	61.75	61.75	59.10	60.95
235	NYSE	ORC	Wed, Jan 22, 2014	62.00	62.45	62.00	62.00
234	NYSE	ORC	Tue, Jan 21, 2014	62.10	62.20	61.75	61.90
233	NYSE	ORC	Fri, Jan 17, 2014	62.10	62.25	61.05	61.75
232	NYSE	ORC	Thu, Jan 16, 2014	67.55	67.55	65.00	65.00
231	NYSE	ORC	Wed, Jan 15, 2014	67.50	68.15	66.50	67.50
230	NYSE	ORC	Tue, Jan 14, 2014	68.60	69.90	67.50	67.80
229	NYSE	ORC	Mon, Jan 13, 2014	68.55	72.00	68.50	68.90
228	NYSE	ORC	Fri, Jan 10, 2014	67.50	68.83	67.00	68.15
227	NYSE	ORC	Thu, Jan 9, 2014	67.40	67.53	66.40	66.65
226	NYSE	ORC	Wed, Jan 8, 2014	66.05	68.00	65.42	66.90
225	NYSE	ORC	Tue, Jan 7, 2014	67.30	67.30	65.85	66.15
224	NYSE	ORC	Mon, Jan 6, 2014	66.95	68.75	66.65	67.10
223	NYSE	ORC	Fri, Jan 3, 2014	66.10	67.55	66.10	66.95
222	NYSE	ORC	Thu, Jan 2, 2014	64.30	66.20	64.30	66.15
221	NYSE	ORC	Tue, Dec 31, 2013	64.80	65.35	63.80	65.00
220	NYSE	ORC	Mon, Dec 30, 2013	65.05	65.90	64.51	65.40
219	NYSE	ORC	Fri, Dec 27, 2013	64.20	65.50	63.75	64.40
218	NYSE	ORC	Thu, Dec 26, 2013	64.00	64.00	63.80	64.00
217	NYSE	ORC	Tue, Dec 24, 2013	64.00	65.00	63.75	63.80
216	NYSE	ORC	Mon, Dec 23, 2013	65.05	65.05	62.75	64.45
215	NYSE	ORC	Fri, Dec 20, 2013	65.10	66.19	65.05	65.75
214	NYSE	ORC	Thu, Dec 19, 2013	64.55	66.25	63.96	65.84
213	NYSE	ORC	Wed, Dec 18, 2013	63.50	64.90	63.10	64.10
212	NYSE	ORC	Tue, Dec 17, 2013	63.75	64.00	62.75	63.00
211	NYSE	ORC	Mon, Dec 16, 2013	63.60	64.65	63.60	63.75
210	NYSE	ORC	Fri, Dec 13, 2013	62.35	64.20	62.00	63.63
209	NYSE	ORC	Thu, Dec 12, 2013	60.55	61.85	60.55	61.75
208	NYSE	ORC	Wed, Dec 11, 2013	59.90	60.45	59.40	60.22
207	NYSE	ORC	Tue, Dec 10, 2013	60.15	61.05	59.35	59.80
206	NYSE	ORC	Mon, Dec 9, 2013	60.90	61.10	59.90	59.90
205	NYSE	ORC	Fri, Dec 6, 2013	61.30	61.45	60.55	61.45
204	NYSE	ORC	Thu, Dec 5, 2013	60.81	62.35	60.61	60.70
203	NYSE	ORC	Wed, Dec 4, 2013	60.70	61.50	60.60	60.65
202	NYSE	ORC	Tue, Dec 3, 2013	60.50	61.10	60.50	61.10
201	NYSE	ORC	Mon, Dec 2, 2013	60.80	60.85	60.50	60.55
200	NYSE	ORC	Fri, Nov 29, 2013	61.45	61.45	60.76	60.80
199	NYSE	ORC	Wed, Nov 27, 2013	61.60	61.65	61.15	61.15
198	NYSE	ORC	Tue, Nov 26, 2013	60.85	61.65	60.55	61.45
197	NYSE	ORC	Mon, Nov 25, 2013	61.15	61.20	60.66	60.80
196	NYSE	ORC	Fri, Nov 22, 2013	61.62	61.80	60.55	60.60
195	NYSE	ORC	Thu, Nov 21, 2013	61.25	61.95	61.00	61.75
194	NYSE	ORC	Wed, Nov 20, 2013	62.45	62.50	60.60	60.60
193	NYSE	ORC	Tue, Nov 19, 2013	62.17	62.25	61.40	61.60
192	NYSE	ORC	Mon, Nov 18, 2013	60.70	62.15	60.70	61.50
191	NYSE	ORC	Fri, Nov 15, 2013	59.75	60.10	59.25	60.10
190	NYSE	ORC	Thu, Nov 14, 2013	58.35	59.45	58.35	59.35
189	NYSE	ORC	Wed, Nov 13, 2013	58.10	59.45	57.85	58.70
188	NYSE	ORC	Tue, Nov 12, 2013	57.80	58.45	57.55	57.75
187	NYSE	ORC	Mon, Nov 11, 2013	58.10	58.65	57.50	58.00
186	NYSE	ORC	Fri, Nov 8, 2013	58.75	58.75	57.95	58.75
185	NYSE	ORC	Thu, Nov 7, 2013	58.75	58.75	58.00	58.65
184	NYSE	ORC	Wed, Nov 6, 2013	58.25	58.45	57.86	58.05
183	NYSE	ORC	Tue, Nov 5, 2013	58.70	59.40	58.30	58.49
182	NYSE	ORC	Mon, Nov 4, 2013	59.05	59.50	58.70	58.80
181	NYSE	ORC	Fri, Nov 1, 2013	59.55	59.75	58.75	59.05
180	NYSE	ORC	Thu, Oct 31, 2013	59.15	60.90	59.15	59.65
179	NYSE	ORC	Wed, Oct 30, 2013	60.10	60.10	58.50	59.55
178	NYSE	ORC	Tue, Oct 29, 2013	60.40	60.40	58.35	58.50
177	NYSE	ORC	Mon, Oct 28, 2013	62.60	64.15	60.40	60.95
176	NYSE	ORC	Fri, Oct 25, 2013	62.05	62.60	62.05	62.60
175	NYSE	ORC	Thu, Oct 24, 2013	62.60	63.30	62.10	62.50
174	NYSE	ORC	Wed, Oct 23, 2013	63.00	63.60	62.50	62.60
173	NYSE	ORC	Tue, Oct 22, 2013	62.70	64.25	62.35	62.35
172	NYSE	ORC	Mon, Oct 21, 2013	62.20	62.70	62.20	62.60
171	NYSE	ORC	Fri, Oct 18, 2013	62.50	62.75	62.00	62.40
170	NYSE	ORC	Thu, Oct 17, 2013	61.45	63.60	61.30	62.20
169	NYSE	ORC	Wed, Oct 16, 2013	60.50	61.55	60.50	61.45
168	NYSE	ORC	Tue, Oct 15, 2013	60.00	61.25	60.00	60.70
167	NYSE	ORC	Mon, Oct 14, 2013	59.00	60.90	58.38	59.50
166	NYSE	ORC	Fri, Oct 11, 2013	58.55	59.40	58.00	58.95
165	NYSE	ORC	Thu, Oct 10, 2013	57.70	58.65	57.50	58.60
164	NYSE	ORC	Wed, Oct 9, 2013	56.75	57.45	56.25	57.25
163	NYSE	ORC	Tue, Oct 8, 2013	56.27	56.75	56.15	56.67
162	NYSE	ORC	Mon, Oct 7, 2013	55.75	56.70	55.75	56.60
161	NYSE	ORC	Fri, Oct 4, 2013	56.75	56.90	55.15	56.15
160	NYSE	ORC	Thu, Oct 3, 2013	54.80	57.15	54.70	55.90
159	NYSE	ORC	Wed, Oct 2, 2013	56.05	56.10	55.25	56.05
158	NYSE	ORC	Tue, Oct 1, 2013	54.55	56.10	54.55	56.05
157	NYSE	ORC	Mon, Sep 30, 2013	56.05	56.60	54.65	54.85
156	NYSE	ORC	Fri, Sep 27, 2013	55.65	56.85	55.00	55.75
155	NYSE	ORC	Thu, Sep 26, 2013	55.75	56.90	55.30	55.75
154	NYSE	ORC	Wed, Sep 25, 2013	55.00	56.95	54.65	56.20
153	NYSE	ORC	Tue, Sep 24, 2013	56.00	57.20	55.50	55.75
152	NYSE	ORC	Mon, Sep 23, 2013	56.00	57.30	54.70	55.75
151	NYSE	ORC	Fri, Sep 20, 2013	56.60	57.95	55.50	55.50
150	NYSE	ORC	Thu, Sep 19, 2013	57.00	57.40	56.15	56.50
149	NYSE	ORC	Wed, Sep 18, 2013	57.40	57.50	55.55	56.95
148	NYSE	ORC	Tue, Sep 17, 2013	56.25	56.60	55.10	55.90
147	NYSE	ORC	Mon, Sep 16, 2013	54.75	55.05	53.40	54.50
146	NYSE	ORC	Fri, Sep 13, 2013	54.95	55.00	53.30	54.20
145	NYSE	ORC	Thu, Sep 12, 2013	54.65	54.95	54.40	54.50
144	NYSE	ORC	Wed, Sep 11, 2013	53.50	54.85	53.30	54.45
143	NYSE	ORC	Tue, Sep 10, 2013	52.85	53.00	52.50	53.00
142	NYSE	ORC	Mon, Sep 9, 2013	53.35	53.35	52.90	52.90
141	NYSE	ORC	Fri, Sep 6, 2013	51.20	53.50	51.20	52.95
140	NYSE	ORC	Thu, Sep 5, 2013	51.00	51.20	50.10	51.05
139	NYSE	ORC	Wed, Sep 4, 2013	52.80	52.80	51.25	51.25
138	NYSE	ORC	Tue, Sep 3, 2013	53.10	53.25	50.25	51.60
137	NYSE	ORC	Fri, Aug 30, 2013	53.50	55.05	53.00	53.00
136	NYSE	ORC	Thu, Aug 29, 2013	53.35	53.80	53.00	53.05
135	NYSE	ORC	Wed, Aug 28, 2013	54.65	54.70	53.05	53.90
134	NYSE	ORC	Tue, Aug 27, 2013	56.05	56.05	54.95	55.00
133	NYSE	ORC	Mon, Aug 26, 2013	54.50	56.15	54.50	55.00
132	NYSE	ORC	Fri, Aug 23, 2013	53.10	54.95	53.10	54.00
131	NYSE	ORC	Thu, Aug 22, 2013	53.35	53.70	53.00	53.05
130	NYSE	ORC	Wed, Aug 21, 2013	54.50	56.16	53.50	53.50
129	NYSE	ORC	Tue, Aug 20, 2013	56.65	56.75	53.50	54.50
128	NYSE	ORC	Mon, Aug 19, 2013	56.00	59.85	54.90	55.75
127	NYSE	ORC	Fri, Aug 16, 2013	57.00	58.95	55.75	56.00
126	NYSE	ORC	Thu, Aug 15, 2013	55.75	56.50	55.50	56.00
125	NYSE	ORC	Wed, Aug 14, 2013	55.85	56.20	55.00	55.80
124	NYSE	ORC	Tue, Aug 13, 2013	55.25	56.45	54.90	55.85
123	NYSE	ORC	Mon, Aug 12, 2013	57.40	57.40	54.90	55.35
122	NYSE	ORC	Fri, Aug 9, 2013	58.91	58.91	55.85	56.75
121	NYSE	ORC	Thu, Aug 8, 2013	55.80	56.50	55.80	55.80
120	NYSE	ORC	Wed, Aug 7, 2013	57.45	57.75	55.75	55.75
119	NYSE	ORC	Tue, Aug 6, 2013	58.50	58.50	55.75	57.00
118	NYSE	ORC	Mon, Aug 5, 2013	56.00	56.60	56.00	56.60
117	NYSE	ORC	Fri, Aug 2, 2013	55.85	56.76	55.85	56.15
116	NYSE	ORC	Thu, Aug 1, 2013	56.15	57.50	55.90	55.90
115	NYSE	ORC	Wed, Jul 31, 2013	58.70	58.70	55.00	56.75
114	NYSE	ORC	Tue, Jul 30, 2013	58.60	58.65	57.75	58.65
113	NYSE	ORC	Mon, Jul 29, 2013	57.85	58.45	57.82	58.45
112	NYSE	ORC	Fri, Jul 26, 2013	58.75	58.85	57.50	57.85
111	NYSE	ORC	Thu, Jul 25, 2013	58.90	59.10	58.60	58.75
110	NYSE	ORC	Wed, Jul 24, 2013	61.90	61.90	58.30	58.55
109	NYSE	ORC	Tue, Jul 23, 2013	61.75	62.25	61.30	61.40
108	NYSE	ORC	Mon, Jul 22, 2013	61.90	62.70	60.85	61.95
107	NYSE	ORC	Fri, Jul 19, 2013	62.75	63.00	61.25	61.90
106	NYSE	ORC	Thu, Jul 18, 2013	61.00	64.70	61.00	62.25
105	NYSE	ORC	Wed, Jul 17, 2013	62.65	64.10	61.15	61.15
104	NYSE	ORC	Tue, Jul 16, 2013	62.95	64.20	62.10	62.10
103	NYSE	ORC	Mon, Jul 15, 2013	60.15	63.30	59.00	62.60
102	NYSE	ORC	Fri, Jul 12, 2013	58.80	61.10	58.80	59.90
101	NYSE	ORC	Thu, Jul 11, 2013	55.05	58.80	54.60	58.55
100	NYSE	ORC	Wed, Jul 10, 2013	52.50	54.50	52.50	54.50
99	NYSE	ORC	Tue, Jul 9, 2013	54.05	54.05	51.75	51.75
98	NYSE	ORC	Mon, Jul 8, 2013	55.98	55.98	54.00	54.10
97	NYSE	ORC	Fri, Jul 5, 2013	56.69	56.69	55.80	55.95
96	NYSE	ORC	Wed, Jul 3, 2013	56.40	56.65	56.25	56.50
95	NYSE	ORC	Tue, Jul 2, 2013	56.25	57.75	56.00	56.40
94	NYSE	ORC	Mon, Jul 1, 2013	56.70	57.85	55.95	56.00
93	NYSE	ORC	Thu, Jun 27, 2013	56.90	57.05	55.55	56.80
92	NYSE	ORC	Wed, Jun 26, 2013	55.55	57.30	55.55	57.05
91	NYSE	ORC	Tue, Jun 25, 2013	56.00	58.55	53.35	55.60
90	NYSE	ORC	Mon, Jun 24, 2013	59.00	59.00	53.00	55.91
89	NYSE	ORC	Fri, Jun 21, 2013	57.70	59.20	57.00	59.20
88	NYSE	ORC	Thu, Jun 20, 2013	60.50	60.50	57.50	58.25
87	NYSE	ORC	Wed, Jun 19, 2013	60.75	61.00	60.50	60.73
86	NYSE	ORC	Tue, Jun 18, 2013	62.90	62.90	60.30	60.40
85	NYSE	ORC	Mon, Jun 17, 2013	62.00	63.25	62.00	62.40
84	NYSE	ORC	Fri, Jun 14, 2013	63.00	63.00	61.25	61.45
83	NYSE	ORC	Thu, Jun 13, 2013	61.98	62.95	61.90	62.95
82	NYSE	ORC	Wed, Jun 12, 2013	63.00	63.25	61.60	61.95
81	NYSE	ORC	Tue, Jun 11, 2013	62.00	62.70	61.90	62.55
80	NYSE	ORC	Mon, Jun 10, 2013	61.55	62.15	61.30	62.15
79	NYSE	ORC	Fri, Jun 7, 2013	61.55	61.72	61.30	61.30
78	NYSE	ORC	Thu, Jun 6, 2013	59.25	61.50	59.00	61.50
77	NYSE	ORC	Wed, Jun 5, 2013	59.65	59.65	58.56	59.00
76	NYSE	ORC	Tue, Jun 4, 2013	60.25	60.88	58.75	59.05
75	NYSE	ORC	Mon, Jun 3, 2013	60.35	61.12	59.56	60.60
74	NYSE	ORC	Fri, May 31, 2013	62.85	63.00	60.00	60.05
73	NYSE	ORC	Thu, May 30, 2013	63.25	63.27	62.25	62.30
72	NYSE	ORC	Wed, May 29, 2013	69.45	69.45	61.60	63.75
71	NYSE	ORC	Tue, May 28, 2013	68.25	68.25	64.00	64.30
70	NYSE	ORC	Fri, May 24, 2013	67.25	67.40	66.05	67.20
69	NYSE	ORC	Thu, May 23, 2013	67.60	67.60	65.55	67.25
68	NYSE	ORC	Wed, May 22, 2013	67.05	69.00	66.85	68.55
67	NYSE	ORC	Tue, May 21, 2013	67.55	67.95	66.60	66.84
66	NYSE	ORC	Mon, May 20, 2013	67.25	67.45	67.00	67.35
65	NYSE	ORC	Fri, May 17, 2013	66.50	67.50	66.01	66.70
64	NYSE	ORC	Thu, May 16, 2013	66.25	67.00	66.25	66.50
63	NYSE	ORC	Wed, May 15, 2013	66.55	66.75	65.80	65.80
62	NYSE	ORC	Tue, May 14, 2013	66.65	66.95	66.55	66.55
61	NYSE	ORC	Mon, May 13, 2013	67.75	68.25	66.55	66.60
60	NYSE	ORC	Fri, May 10, 2013	66.90	67.35	66.70	67.15
59	NYSE	ORC	Thu, May 9, 2013	67.50	67.85	66.50	66.50
58	NYSE	ORC	Wed, May 8, 2013	66.75	67.15	66.39	67.10
57	NYSE	ORC	Tue, May 7, 2013	67.65	67.65	65.90	67.35
56	NYSE	ORC	Mon, May 6, 2013	67.90	67.95	66.05	66.95
55	NYSE	ORC	Fri, May 3, 2013	67.45	67.72	65.85	67.55
54	NYSE	ORC	Thu, May 2, 2013	67.50	67.50	66.50	66.90
53	NYSE	ORC	Wed, May 1, 2013	67.50	67.50	66.60	66.90
52	NYSE	ORC	Tue, Apr 30, 2013	67.00	67.75	67.00	67.00
51	NYSE	ORC	Mon, Apr 29, 2013	67.25	67.70	67.00	67.25
50	NYSE	ORC	Fri, Apr 26, 2013	66.00	66.95	66.00	66.05
49	NYSE	ORC	Thu, Apr 25, 2013	66.00	66.50	65.75	65.92
48	NYSE	ORC	Wed, Apr 24, 2013	66.50	66.50	65.10	66.10
47	NYSE	ORC	Tue, Apr 23, 2013	66.30	66.50	65.75	66.15
46	NYSE	ORC	Mon, Apr 22, 2013	66.50	67.95	66.50	66.95
45	NYSE	ORC	Fri, Apr 19, 2013	67.25	67.70	65.94	66.05
44	NYSE	ORC	Thu, Apr 18, 2013	67.06	69.25	66.99	67.00
43	NYSE	ORC	Wed, Apr 17, 2013	67.55	68.00	66.25	66.66
42	NYSE	ORC	Tue, Apr 16, 2013	68.50	68.89	67.60	67.60
41	NYSE	ORC	Mon, Apr 15, 2013	68.45	69.50	67.75	67.75
40	NYSE	ORC	Fri, Apr 12, 2013	69.15	69.50	68.00	68.15
39	NYSE	ORC	Thu, Apr 11, 2013	69.55	69.82	69.20	69.78
38	NYSE	ORC	Wed, Apr 10, 2013	68.65	70.00	68.65	69.85
37	NYSE	ORC	Tue, Apr 9, 2013	68.25	68.90	65.90	68.65
36	NYSE	ORC	Mon, Apr 8, 2013	69.85	69.85	68.00	68.25
35	NYSE	ORC	Fri, Apr 5, 2013	69.00	69.85	68.80	69.85
34	NYSE	ORC	Thu, Apr 4, 2013	69.01	69.95	69.01	69.05
33	NYSE	ORC	Wed, Apr 3, 2013	68.95	69.75	68.80	68.80
32	NYSE	ORC	Tue, Apr 2, 2013	69.50	70.00	67.60	68.90
31	NYSE	ORC	Mon, Apr 1, 2013	69.75	69.85	69.25	69.70
30	NYSE	ORC	Thu, Mar 28, 2013	68.60	69.95	67.55	69.90
29	NYSE	ORC	Wed, Mar 27, 2013	70.00	70.00	68.75	69.25
28	NYSE	ORC	Tue, Mar 26, 2013	70.70	70.70	67.50	69.95
27	NYSE	ORC	Mon, Mar 25, 2013	71.15	71.15	68.60	68.60
26	NYSE	ORC	Fri, Mar 22, 2013	71.10	71.25	68.10	69.10
25	NYSE	ORC	Thu, Mar 21, 2013	71.50	71.50	70.00	70.95
24	NYSE	ORC	Wed, Mar 20, 2013	71.50	71.95	70.55	71.75
23	NYSE	ORC	Tue, Mar 19, 2013	71.75	71.75	70.60	71.00
22	NYSE	ORC	Mon, Mar 18, 2013	70.75	71.65	70.25	71.25
21	NYSE	ORC	Fri, Mar 15, 2013	72.05	72.75	70.50	70.50
20	NYSE	ORC	Thu, Mar 14, 2013	72.50	73.00	72.25	72.75
19	NYSE	ORC	Wed, Mar 13, 2013	72.50	73.00	71.75	72.50
18	NYSE	ORC	Tue, Mar 12, 2013	72.25	72.50	70.00	72.00
17	NYSE	ORC	Mon, Mar 11, 2013	73.45	73.45	70.05	72.75
16	NYSE	ORC	Fri, Mar 8, 2013	72.40	73.45	72.40	73.45
15	NYSE	ORC	Thu, Mar 7, 2013	71.75	72.05	71.75	72.00
14	NYSE	ORC	Wed, Mar 6, 2013	71.80	72.25	71.50	72.25
13	NYSE	ORC	Tue, Mar 5, 2013	71.50	72.00	71.00	72.00
12	NYSE	ORC	Mon, Mar 4, 2013	71.95	72.45	71.05	72.45
11	NYSE	ORC	Fri, Mar 1, 2013	72.75	72.75	72.00	72.00
10	NYSE	ORC	Thu, Feb 28, 2013	73.50	73.50	72.00	72.45
9	NYSE	ORC	Wed, Feb 27, 2013	73.70	73.70	73.00	73.00
8	NYSE	ORC	Tue, Feb 26, 2013	73.05	73.55	73.00	73.45
7	NYSE	ORC	Mon, Feb 25, 2013	73.50	73.55	73.00	73.35
6	NYSE	ORC	Fri, Feb 22, 2013	73.30	73.75	73.05	73.70
5	NYSE	ORC	Thu, Feb 21, 2013	73.50	73.70	73.00	73.70
4	NYSE	ORC	Wed, Feb 20, 2013	74.00	74.50	73.00	74.00
3	NYSE	ORC	Tue, Feb 19, 2013	74.45	77.00	73.45	73.75
2	NYSE	ORC	Fri, Feb 15, 2013	73.50	74.15	73.00	74.00
1	NYSE	ORC	Thu, Feb 14, 2013	73.00	74.00	72.20	74.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Orchid Island Capital Inc NYSE:ORC 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