Oramed Pharmaceuticals Inc NASDAQ:ORMP Historical Prices

Below are the 4142 trading days of historical prices for ORMP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4142	NASDAQ	ORMP	Wed, Jan 18, 2023	2.02	2.28	1.98	2.18
4141	NASDAQ	ORMP	Tue, Jan 17, 2023	2.16	2.16	1.92	2.02
4140	NASDAQ	ORMP	Fri, Jan 13, 2023	2.48	2.53	2.17	2.25
4139	NASDAQ	ORMP	Thu, Jan 12, 2023	2.37	2.83	2.32	2.54
4138	NASDAQ	ORMP	Wed, Jan 11, 2023	10.75	11.48	10.40	10.79
4137	NASDAQ	ORMP	Tue, Jan 10, 2023	9.68	10.29	9.39	10.20
4136	NASDAQ	ORMP	Mon, Jan 9, 2023	12.12	12.12	9.36	9.55
4135	NASDAQ	ORMP	Fri, Jan 6, 2023	13.30	13.36	11.02	11.49
4134	NASDAQ	ORMP	Thu, Jan 5, 2023	12.90	13.73	12.54	13.10
4133	NASDAQ	ORMP	Wed, Jan 4, 2023	12.69	13.25	12.61	12.73
4132	NASDAQ	ORMP	Tue, Jan 3, 2023	12.79	13.50	11.93	12.40
4131	NASDAQ	ORMP	Fri, Dec 30, 2022	11.95	12.21	11.42	12.03
4130	NASDAQ	ORMP	Thu, Dec 29, 2022	10.85	12.56	10.66	11.89
4129	NASDAQ	ORMP	Wed, Dec 28, 2022	11.00	11.05	10.51	10.85
4128	NASDAQ	ORMP	Tue, Dec 27, 2022	11.25	11.25	10.40	10.92
4127	NASDAQ	ORMP	Fri, Dec 23, 2022	10.76	11.28	9.84	10.95
4126	NASDAQ	ORMP	Thu, Dec 22, 2022	9.36	10.80	9.12	10.74
4125	NASDAQ	ORMP	Wed, Dec 21, 2022	8.43	9.80	8.40	9.46
4124	NASDAQ	ORMP	Tue, Dec 20, 2022	7.90	8.31	7.90	8.28
4123	NASDAQ	ORMP	Mon, Dec 19, 2022	8.26	8.29	7.95	7.96
4122	NASDAQ	ORMP	Fri, Dec 16, 2022	8.11	8.37	8.06	8.26
4121	NASDAQ	ORMP	Thu, Dec 15, 2022	8.10	8.39	7.92	8.18
4120	NASDAQ	ORMP	Wed, Dec 14, 2022	8.25	8.53	8.12	8.23
4119	NASDAQ	ORMP	Tue, Dec 13, 2022	8.65	8.67	7.96	8.45
4118	NASDAQ	ORMP	Mon, Dec 12, 2022	8.18	8.50	8.12	8.36
4117	NASDAQ	ORMP	Fri, Dec 9, 2022	8.62	8.90	8.09	8.21
4116	NASDAQ	ORMP	Thu, Dec 8, 2022	8.35	8.73	8.20	8.64
4115	NASDAQ	ORMP	Wed, Dec 7, 2022	8.10	8.55	8.09	8.31
4114	NASDAQ	ORMP	Tue, Dec 6, 2022	8.60	8.62	8.13	8.27
4113	NASDAQ	ORMP	Mon, Dec 5, 2022	8.70	9.06	8.50	8.58
4112	NASDAQ	ORMP	Fri, Dec 2, 2022	8.17	8.77	8.14	8.65
4111	NASDAQ	ORMP	Thu, Dec 1, 2022	8.50	8.56	7.85	8.34
4110	NASDAQ	ORMP	Wed, Nov 30, 2022	8.39	8.50	8.01	8.45
4109	NASDAQ	ORMP	Tue, Nov 29, 2022	8.05	8.59	7.95	8.33
4108	NASDAQ	ORMP	Mon, Nov 28, 2022	8.41	8.60	7.94	7.97
4107	NASDAQ	ORMP	Fri, Nov 25, 2022	7.91	8.49	7.85	8.41
4106	NASDAQ	ORMP	Wed, Nov 23, 2022	7.49	7.98	7.46	7.89
4105	NASDAQ	ORMP	Tue, Nov 22, 2022	7.81	7.86	7.42	7.48
4104	NASDAQ	ORMP	Mon, Nov 21, 2022	7.68	7.99	7.47	7.81
4103	NASDAQ	ORMP	Fri, Nov 18, 2022	8.25	8.48	7.72	7.78
4102	NASDAQ	ORMP	Thu, Nov 17, 2022	8.00	8.20	7.55	8.11
4101	NASDAQ	ORMP	Wed, Nov 16, 2022	8.86	8.86	7.70	8.23
4100	NASDAQ	ORMP	Tue, Nov 15, 2022	8.29	9.71	8.22	9.00
4099	NASDAQ	ORMP	Mon, Nov 14, 2022	7.57	8.07	7.25	7.89
4098	NASDAQ	ORMP	Fri, Nov 11, 2022	6.80	7.56	6.56	7.55
4097	NASDAQ	ORMP	Thu, Nov 10, 2022	6.52	6.73	6.47	6.58
4096	NASDAQ	ORMP	Wed, Nov 9, 2022	6.54	6.54	6.08	6.21
4095	NASDAQ	ORMP	Tue, Nov 8, 2022	6.68	6.99	6.54	6.62
4094	NASDAQ	ORMP	Mon, Nov 7, 2022	6.61	6.81	6.48	6.72
4093	NASDAQ	ORMP	Fri, Nov 4, 2022	6.84	6.84	6.24	6.60
4092	NASDAQ	ORMP	Thu, Nov 3, 2022	6.56	6.97	6.44	6.69
4091	NASDAQ	ORMP	Wed, Nov 2, 2022	6.78	7.08	6.65	6.67
4090	NASDAQ	ORMP	Tue, Nov 1, 2022	7.20	7.31	6.72	6.77
4089	NASDAQ	ORMP	Mon, Oct 31, 2022	7.00	7.26	6.92	7.11
4088	NASDAQ	ORMP	Fri, Oct 28, 2022	6.86	7.08	6.58	7.01
4087	NASDAQ	ORMP	Thu, Oct 27, 2022	6.99	7.10	6.73	6.82
4086	NASDAQ	ORMP	Wed, Oct 26, 2022	6.76	7.18	6.69	6.93
4085	NASDAQ	ORMP	Tue, Oct 25, 2022	6.45	6.90	6.45	6.74
4084	NASDAQ	ORMP	Mon, Oct 24, 2022	6.90	6.94	6.48	6.68
4083	NASDAQ	ORMP	Fri, Oct 21, 2022	6.81	6.97	6.66	6.87
4082	NASDAQ	ORMP	Thu, Oct 20, 2022	6.48	6.94	6.44	6.78
4081	NASDAQ	ORMP	Wed, Oct 19, 2022	6.60	6.68	6.32	6.54
4080	NASDAQ	ORMP	Tue, Oct 18, 2022	6.96	7.06	6.75	6.83
4079	NASDAQ	ORMP	Mon, Oct 17, 2022	6.41	6.86	6.26	6.72
4078	NASDAQ	ORMP	Fri, Oct 14, 2022	6.33	6.43	6.10	6.24
4077	NASDAQ	ORMP	Thu, Oct 13, 2022	5.90	6.26	5.79	6.21
4076	NASDAQ	ORMP	Wed, Oct 12, 2022	6.05	6.21	5.93	6.10
4075	NASDAQ	ORMP	Tue, Oct 11, 2022	5.82	6.32	5.75	6.04
4074	NASDAQ	ORMP	Mon, Oct 10, 2022	6.06	6.10	5.84	5.88
4073	NASDAQ	ORMP	Fri, Oct 7, 2022	6.46	6.50	5.99	6.07
4072	NASDAQ	ORMP	Thu, Oct 6, 2022	6.62	7.02	6.50	6.54
4071	NASDAQ	ORMP	Wed, Oct 5, 2022	6.90	7.00	6.50	6.71
4070	NASDAQ	ORMP	Tue, Oct 4, 2022	6.80	7.09	6.63	7.08
4069	NASDAQ	ORMP	Mon, Oct 3, 2022	6.53	6.62	6.31	6.51
4068	NASDAQ	ORMP	Fri, Sep 30, 2022	6.50	6.77	6.40	6.48
4067	NASDAQ	ORMP	Thu, Sep 29, 2022	6.60	6.70	6.40	6.49
4066	NASDAQ	ORMP	Wed, Sep 28, 2022	6.59	6.83	6.45	6.74
4065	NASDAQ	ORMP	Tue, Sep 27, 2022	6.71	6.99	6.55	6.62
4064	NASDAQ	ORMP	Mon, Sep 26, 2022	6.61	7.12	6.51	6.53
4063	NASDAQ	ORMP	Fri, Sep 23, 2022	6.75	6.97	6.62	6.74
4062	NASDAQ	ORMP	Thu, Sep 22, 2022	7.26	7.30	6.87	6.94
4061	NASDAQ	ORMP	Wed, Sep 21, 2022	7.33	7.74	7.11	7.28
4060	NASDAQ	ORMP	Tue, Sep 20, 2022	7.67	7.67	7.26	7.26
4059	NASDAQ	ORMP	Mon, Sep 19, 2022	7.68	7.86	7.50	7.65
4058	NASDAQ	ORMP	Fri, Sep 16, 2022	8.23	8.28	7.54	7.68
4057	NASDAQ	ORMP	Thu, Sep 15, 2022	8.40	8.56	8.14	8.42
4056	NASDAQ	ORMP	Wed, Sep 14, 2022	8.83	8.85	8.40	8.60
4055	NASDAQ	ORMP	Tue, Sep 13, 2022	8.21	8.95	8.21	8.89
4054	NASDAQ	ORMP	Mon, Sep 12, 2022	8.58	8.77	8.43	8.74
4053	NASDAQ	ORMP	Fri, Sep 9, 2022	8.49	8.67	8.10	8.52
4052	NASDAQ	ORMP	Thu, Sep 8, 2022	7.57	8.27	7.50	8.27
4051	NASDAQ	ORMP	Wed, Sep 7, 2022	7.35	7.88	7.35	7.58
4050	NASDAQ	ORMP	Tue, Sep 6, 2022	8.27	8.27	7.13	7.16
4049	NASDAQ	ORMP	Fri, Sep 2, 2022	8.41	8.41	8.06	8.17
4048	NASDAQ	ORMP	Thu, Sep 1, 2022	8.44	8.57	8.14	8.30
4047	NASDAQ	ORMP	Wed, Aug 31, 2022	8.58	8.69	8.44	8.56
4046	NASDAQ	ORMP	Tue, Aug 30, 2022	8.63	8.73	8.33	8.47
4045	NASDAQ	ORMP	Mon, Aug 29, 2022	8.28	8.75	8.25	8.61
4044	NASDAQ	ORMP	Fri, Aug 26, 2022	8.99	9.05	8.32	8.42
4043	NASDAQ	ORMP	Thu, Aug 25, 2022	9.32	9.35	8.88	8.96
4042	NASDAQ	ORMP	Wed, Aug 24, 2022	8.77	9.43	8.77	9.30
4041	NASDAQ	ORMP	Tue, Aug 23, 2022	8.76	8.93	8.54	8.81
4040	NASDAQ	ORMP	Mon, Aug 22, 2022	8.90	9.11	8.67	8.76
4039	NASDAQ	ORMP	Fri, Aug 19, 2022	9.00	9.22	8.83	9.14
4038	NASDAQ	ORMP	Thu, Aug 18, 2022	8.99	9.17	8.82	9.15
4037	NASDAQ	ORMP	Wed, Aug 17, 2022	9.38	9.43	8.65	9.02
4036	NASDAQ	ORMP	Tue, Aug 16, 2022	9.98	10.46	9.40	9.53
4035	NASDAQ	ORMP	Mon, Aug 15, 2022	9.28	9.99	9.22	9.91
4034	NASDAQ	ORMP	Fri, Aug 12, 2022	9.83	9.83	9.01	9.48
4033	NASDAQ	ORMP	Thu, Aug 11, 2022	8.96	9.61	8.78	9.54
4032	NASDAQ	ORMP	Wed, Aug 10, 2022	8.80	9.04	8.33	8.77
4031	NASDAQ	ORMP	Tue, Aug 9, 2022	8.80	9.05	8.31	8.56
4030	NASDAQ	ORMP	Mon, Aug 8, 2022	8.73	9.27	8.62	8.77
4029	NASDAQ	ORMP	Fri, Aug 5, 2022	8.61	8.87	8.53	8.55
4028	NASDAQ	ORMP	Thu, Aug 4, 2022	8.44	8.97	8.20	8.64
4027	NASDAQ	ORMP	Wed, Aug 3, 2022	8.10	8.64	8.10	8.35
4026	NASDAQ	ORMP	Tue, Aug 2, 2022	8.28	8.42	7.82	7.96
4025	NASDAQ	ORMP	Mon, Aug 1, 2022	8.64	8.80	8.32	8.36
4024	NASDAQ	ORMP	Fri, Jul 29, 2022	8.41	8.86	8.20	8.78
4023	NASDAQ	ORMP	Thu, Jul 28, 2022	8.03	8.50	7.87	8.47
4022	NASDAQ	ORMP	Wed, Jul 27, 2022	7.89	8.18	7.70	8.04
4021	NASDAQ	ORMP	Tue, Jul 26, 2022	7.86	8.12	7.63	7.82
4020	NASDAQ	ORMP	Mon, Jul 25, 2022	8.74	8.81	7.53	7.66
4019	NASDAQ	ORMP	Fri, Jul 22, 2022	9.67	9.84	8.32	8.74
4018	NASDAQ	ORMP	Thu, Jul 21, 2022	8.87	9.73	8.86	9.67
4017	NASDAQ	ORMP	Wed, Jul 20, 2022	8.48	8.90	8.48	8.77
4016	NASDAQ	ORMP	Tue, Jul 19, 2022	8.35	8.75	8.25	8.42
4015	NASDAQ	ORMP	Mon, Jul 18, 2022	8.00	8.53	8.00	8.29
4014	NASDAQ	ORMP	Fri, Jul 15, 2022	8.32	8.38	7.48	7.98
4013	NASDAQ	ORMP	Thu, Jul 14, 2022	8.67	9.59	8.01	8.14
4012	NASDAQ	ORMP	Wed, Jul 13, 2022	8.14	9.16	7.44	9.08
4011	NASDAQ	ORMP	Tue, Jul 12, 2022	8.66	12.18	8.20	8.44
4010	NASDAQ	ORMP	Mon, Jul 11, 2022	7.75	8.98	7.33	8.66
4009	NASDAQ	ORMP	Fri, Jul 8, 2022	5.80	8.80	5.70	8.20
4008	NASDAQ	ORMP	Thu, Jul 7, 2022	5.28	5.82	5.24	5.68
4007	NASDAQ	ORMP	Wed, Jul 6, 2022	4.83	5.25	4.83	5.04
4006	NASDAQ	ORMP	Tue, Jul 5, 2022	4.51	4.88	4.46	4.85
4005	NASDAQ	ORMP	Fri, Jul 1, 2022	4.58	4.76	4.46	4.60
4004	NASDAQ	ORMP	Thu, Jun 30, 2022	4.34	4.68	4.29	4.58
4003	NASDAQ	ORMP	Wed, Jun 29, 2022	4.50	4.56	4.31	4.50
4002	NASDAQ	ORMP	Tue, Jun 28, 2022	4.54	4.68	4.40	4.56
4001	NASDAQ	ORMP	Mon, Jun 27, 2022	4.93	5.00	4.50	4.52
4000	NASDAQ	ORMP	Fri, Jun 24, 2022	5.44	5.54	4.81	4.90
3999	NASDAQ	ORMP	Thu, Jun 23, 2022	4.36	5.42	4.34	5.41
3998	NASDAQ	ORMP	Wed, Jun 22, 2022	4.04	4.44	4.01	4.23
3997	NASDAQ	ORMP	Tue, Jun 21, 2022	3.84	4.31	3.79	4.24
3996	NASDAQ	ORMP	Fri, Jun 17, 2022	3.77	3.90	3.70	3.72
3995	NASDAQ	ORMP	Thu, Jun 16, 2022	3.80	3.86	3.59	3.72
3994	NASDAQ	ORMP	Wed, Jun 15, 2022	4.16	4.16	3.91	3.96
3993	NASDAQ	ORMP	Tue, Jun 14, 2022	4.06	4.23	3.97	4.13
3992	NASDAQ	ORMP	Mon, Jun 13, 2022	4.25	4.25	3.90	4.00
3991	NASDAQ	ORMP	Fri, Jun 10, 2022	4.61	4.72	4.31	4.38
3990	NASDAQ	ORMP	Thu, Jun 9, 2022	4.60	4.74	4.47	4.53
3989	NASDAQ	ORMP	Wed, Jun 8, 2022	4.92	5.00	4.47	4.61
3988	NASDAQ	ORMP	Tue, Jun 7, 2022	4.62	5.03	4.58	4.95
3987	NASDAQ	ORMP	Mon, Jun 6, 2022	5.00	5.03	4.54	4.67
3986	NASDAQ	ORMP	Fri, Jun 3, 2022	4.63	4.94	4.40	4.92
3985	NASDAQ	ORMP	Thu, Jun 2, 2022	4.36	4.70	4.30	4.69
3984	NASDAQ	ORMP	Wed, Jun 1, 2022	4.72	4.73	4.35	4.38
3983	NASDAQ	ORMP	Tue, May 31, 2022	4.93	4.94	4.61	4.63
3982	NASDAQ	ORMP	Fri, May 27, 2022	4.71	4.92	4.62	4.91
3981	NASDAQ	ORMP	Thu, May 26, 2022	4.58	4.76	4.54	4.71
3980	NASDAQ	ORMP	Wed, May 25, 2022	4.32	4.59	4.32	4.47
3979	NASDAQ	ORMP	Tue, May 24, 2022	4.55	4.56	4.28	4.35
3978	NASDAQ	ORMP	Mon, May 23, 2022	4.59	4.70	4.47	4.59
3977	NASDAQ	ORMP	Fri, May 20, 2022	4.75	4.79	4.26	4.53
3976	NASDAQ	ORMP	Thu, May 19, 2022	4.38	4.65	4.38	4.52
3975	NASDAQ	ORMP	Wed, May 18, 2022	5.02	5.11	4.44	4.45
3974	NASDAQ	ORMP	Tue, May 17, 2022	5.10	5.18	4.78	5.14
3973	NASDAQ	ORMP	Mon, May 16, 2022	4.62	5.03	4.53	4.89
3972	NASDAQ	ORMP	Fri, May 13, 2022	4.33	4.79	4.22	4.57
3971	NASDAQ	ORMP	Thu, May 12, 2022	3.75	4.18	3.74	4.14
3970	NASDAQ	ORMP	Wed, May 11, 2022	4.17	4.26	3.80	3.89
3969	NASDAQ	ORMP	Tue, May 10, 2022	4.55	4.69	4.08	4.14
3968	NASDAQ	ORMP	Mon, May 9, 2022	5.00	5.00	4.34	4.41
3967	NASDAQ	ORMP	Fri, May 6, 2022	5.29	5.30	5.05	5.07
3966	NASDAQ	ORMP	Thu, May 5, 2022	5.72	5.72	5.22	5.33
3965	NASDAQ	ORMP	Wed, May 4, 2022	5.74	5.85	5.30	5.81
3964	NASDAQ	ORMP	Tue, May 3, 2022	5.65	5.92	5.49	5.70
3963	NASDAQ	ORMP	Mon, May 2, 2022	5.15	5.65	5.14	5.63
3962	NASDAQ	ORMP	Fri, Apr 29, 2022	5.52	5.71	5.13	5.14
3961	NASDAQ	ORMP	Thu, Apr 28, 2022	5.52	5.70	5.25	5.57
3960	NASDAQ	ORMP	Wed, Apr 27, 2022	5.53	5.68	5.43	5.49
3959	NASDAQ	ORMP	Tue, Apr 26, 2022	5.83	5.89	5.52	5.55
3958	NASDAQ	ORMP	Mon, Apr 25, 2022	5.74	6.03	5.71	5.90
3957	NASDAQ	ORMP	Fri, Apr 22, 2022	6.10	6.19	5.75	5.77
3956	NASDAQ	ORMP	Thu, Apr 21, 2022	6.39	6.58	5.97	6.02
3955	NASDAQ	ORMP	Wed, Apr 20, 2022	6.69	6.78	6.24	6.32
3954	NASDAQ	ORMP	Tue, Apr 19, 2022	6.64	6.78	6.39	6.54
3953	NASDAQ	ORMP	Mon, Apr 18, 2022	6.99	6.99	6.39	6.52
3952	NASDAQ	ORMP	Thu, Apr 14, 2022	7.06	7.12	6.71	6.86
3951	NASDAQ	ORMP	Wed, Apr 13, 2022	6.98	7.29	6.82	7.06
3950	NASDAQ	ORMP	Tue, Apr 12, 2022	7.34	7.55	6.89	6.91
3949	NASDAQ	ORMP	Mon, Apr 11, 2022	7.83	7.87	7.05	7.17
3948	NASDAQ	ORMP	Fri, Apr 8, 2022	8.21	8.27	7.86	7.97
3947	NASDAQ	ORMP	Thu, Apr 7, 2022	8.50	8.63	8.13	8.25
3946	NASDAQ	ORMP	Wed, Apr 6, 2022	8.52	8.67	8.29	8.50
3945	NASDAQ	ORMP	Tue, Apr 5, 2022	8.99	9.18	8.54	8.60
3944	NASDAQ	ORMP	Mon, Apr 4, 2022	8.70	9.11	8.59	9.00
3943	NASDAQ	ORMP	Fri, Apr 1, 2022	8.75	8.91	8.40	8.65
3942	NASDAQ	ORMP	Thu, Mar 31, 2022	9.05	9.10	8.63	8.65
3941	NASDAQ	ORMP	Wed, Mar 30, 2022	9.38	9.61	8.97	9.02
3940	NASDAQ	ORMP	Tue, Mar 29, 2022	9.29	9.63	9.23	9.42
3939	NASDAQ	ORMP	Mon, Mar 28, 2022	9.19	9.41	8.87	9.08
3938	NASDAQ	ORMP	Fri, Mar 25, 2022	9.52	9.72	9.13	9.24
3937	NASDAQ	ORMP	Thu, Mar 24, 2022	9.46	9.65	9.33	9.62
3936	NASDAQ	ORMP	Wed, Mar 23, 2022	9.34	9.85	9.26	9.33
3935	NASDAQ	ORMP	Tue, Mar 22, 2022	9.51	9.73	9.37	9.45
3934	NASDAQ	ORMP	Mon, Mar 21, 2022	9.64	9.75	9.28	9.42
3933	NASDAQ	ORMP	Fri, Mar 18, 2022	9.82	10.41	9.70	9.74
3932	NASDAQ	ORMP	Thu, Mar 17, 2022	9.36	10.09	9.23	9.92
3931	NASDAQ	ORMP	Wed, Mar 16, 2022	9.09	9.53	8.98	9.48
3930	NASDAQ	ORMP	Tue, Mar 15, 2022	8.67	8.90	8.50	8.87
3929	NASDAQ	ORMP	Mon, Mar 14, 2022	9.19	9.20	8.51	8.63
3928	NASDAQ	ORMP	Fri, Mar 11, 2022	9.62	9.72	9.05	9.11
3927	NASDAQ	ORMP	Thu, Mar 10, 2022	9.34	9.80	9.22	9.62
3926	NASDAQ	ORMP	Wed, Mar 9, 2022	9.10	9.57	9.06	9.54
3925	NASDAQ	ORMP	Tue, Mar 8, 2022	8.55	9.04	8.38	8.86
3924	NASDAQ	ORMP	Mon, Mar 7, 2022	8.89	9.07	8.46	8.58
3923	NASDAQ	ORMP	Fri, Mar 4, 2022	9.30	9.62	8.82	8.93
3922	NASDAQ	ORMP	Thu, Mar 3, 2022	10.04	10.09	9.33	9.47
3921	NASDAQ	ORMP	Wed, Mar 2, 2022	9.94	10.31	9.67	10.16
3920	NASDAQ	ORMP	Tue, Mar 1, 2022	10.19	10.43	9.81	9.90
3919	NASDAQ	ORMP	Mon, Feb 28, 2022	9.93	10.49	9.93	10.30
3918	NASDAQ	ORMP	Fri, Feb 25, 2022	10.19	10.26	9.84	10.13
3917	NASDAQ	ORMP	Thu, Feb 24, 2022	9.00	10.19	8.83	10.14
3916	NASDAQ	ORMP	Wed, Feb 23, 2022	10.32	10.35	9.49	9.53
3915	NASDAQ	ORMP	Tue, Feb 22, 2022	10.15	10.48	10.07	10.15
3914	NASDAQ	ORMP	Fri, Feb 18, 2022	10.86	11.14	10.52	10.56
3913	NASDAQ	ORMP	Thu, Feb 17, 2022	11.37	11.43	10.43	10.63
3912	NASDAQ	ORMP	Wed, Feb 16, 2022	11.45	11.82	11.22	11.48
3911	NASDAQ	ORMP	Tue, Feb 15, 2022	11.29	11.72	11.15	11.62
3910	NASDAQ	ORMP	Mon, Feb 14, 2022	11.08	11.39	10.82	10.91
3909	NASDAQ	ORMP	Fri, Feb 11, 2022	12.32	12.48	11.09	11.33
3908	NASDAQ	ORMP	Thu, Feb 10, 2022	11.97	12.80	11.89	12.39
3907	NASDAQ	ORMP	Wed, Feb 9, 2022	11.64	12.61	11.59	12.36
3906	NASDAQ	ORMP	Tue, Feb 8, 2022	11.37	11.57	11.09	11.44
3905	NASDAQ	ORMP	Mon, Feb 7, 2022	11.40	11.72	11.27	11.50
3904	NASDAQ	ORMP	Fri, Feb 4, 2022	10.84	11.42	10.56	11.32
3903	NASDAQ	ORMP	Thu, Feb 3, 2022	10.74	11.87	10.56	10.94
3902	NASDAQ	ORMP	Wed, Feb 2, 2022	10.90	11.74	10.46	11.18
3901	NASDAQ	ORMP	Tue, Feb 1, 2022	9.06	10.68	8.94	10.54
3900	NASDAQ	ORMP	Mon, Jan 31, 2022	8.43	8.99	8.25	8.96
3899	NASDAQ	ORMP	Fri, Jan 28, 2022	8.19	8.50	8.02	8.48
3898	NASDAQ	ORMP	Thu, Jan 27, 2022	8.64	8.83	8.17	8.19
3897	NASDAQ	ORMP	Wed, Jan 26, 2022	9.09	9.24	8.52	8.58
3896	NASDAQ	ORMP	Tue, Jan 25, 2022	8.67	8.99	8.55	8.67
3895	NASDAQ	ORMP	Mon, Jan 24, 2022	8.28	8.94	7.52	8.86
3894	NASDAQ	ORMP	Fri, Jan 21, 2022	9.61	9.85	8.76	8.92
3893	NASDAQ	ORMP	Thu, Jan 20, 2022	10.68	10.74	9.82	9.92
3892	NASDAQ	ORMP	Wed, Jan 19, 2022	10.44	11.10	10.39	10.59
3891	NASDAQ	ORMP	Tue, Jan 18, 2022	10.88	10.99	10.33	10.35
3890	NASDAQ	ORMP	Fri, Jan 14, 2022	10.95	11.27	10.72	11.05
3889	NASDAQ	ORMP	Thu, Jan 13, 2022	12.08	12.24	10.86	10.95
3888	NASDAQ	ORMP	Wed, Jan 12, 2022	12.01	12.43	11.92	12.08
3887	NASDAQ	ORMP	Tue, Jan 11, 2022	11.99	12.40	11.69	12.05
3886	NASDAQ	ORMP	Mon, Jan 10, 2022	12.12	12.17	11.37	12.03
3885	NASDAQ	ORMP	Fri, Jan 7, 2022	12.01	12.58	11.97	12.38
3884	NASDAQ	ORMP	Thu, Jan 6, 2022	11.90	12.50	11.38	12.04
3883	NASDAQ	ORMP	Wed, Jan 5, 2022	13.08	13.15	11.70	11.83
3882	NASDAQ	ORMP	Tue, Jan 4, 2022	13.85	13.88	12.22	12.90
3881	NASDAQ	ORMP	Mon, Jan 3, 2022	14.62	14.77	13.74	13.89
3880	NASDAQ	ORMP	Fri, Dec 31, 2021	13.27	14.57	13.25	14.28
3879	NASDAQ	ORMP	Thu, Dec 30, 2021	13.09	13.93	12.72	13.72
3878	NASDAQ	ORMP	Wed, Dec 29, 2021	13.20	13.91	12.82	13.10
3877	NASDAQ	ORMP	Tue, Dec 28, 2021	14.80	14.80	12.84	12.98
3876	NASDAQ	ORMP	Mon, Dec 27, 2021	15.42	15.55	14.01	14.65
3875	NASDAQ	ORMP	Thu, Dec 23, 2021	15.49	15.64	14.85	15.52
3874	NASDAQ	ORMP	Wed, Dec 22, 2021	15.55	15.80	15.11	15.38
3873	NASDAQ	ORMP	Tue, Dec 21, 2021	15.42	15.68	15.10	15.56
3872	NASDAQ	ORMP	Mon, Dec 20, 2021	15.11	15.25	14.54	15.12
3871	NASDAQ	ORMP	Fri, Dec 17, 2021	14.53	15.61	13.86	15.40
3870	NASDAQ	ORMP	Thu, Dec 16, 2021	15.57	15.98	14.52	14.70
3869	NASDAQ	ORMP	Wed, Dec 15, 2021	14.25	15.21	13.86	15.09
3868	NASDAQ	ORMP	Tue, Dec 14, 2021	14.99	15.27	14.17	14.63
3867	NASDAQ	ORMP	Mon, Dec 13, 2021	15.55	16.30	15.30	15.69
3866	NASDAQ	ORMP	Fri, Dec 10, 2021	16.72	16.93	15.53	15.94
3865	NASDAQ	ORMP	Thu, Dec 9, 2021	17.01	17.51	16.21	16.37
3864	NASDAQ	ORMP	Wed, Dec 8, 2021	17.10	17.64	16.39	17.24
3863	NASDAQ	ORMP	Tue, Dec 7, 2021	16.17	17.40	16.07	16.86
3862	NASDAQ	ORMP	Mon, Dec 6, 2021	14.81	15.84	13.60	15.58
3861	NASDAQ	ORMP	Fri, Dec 3, 2021	17.15	17.40	15.19	15.43
3860	NASDAQ	ORMP	Thu, Dec 2, 2021	17.66	18.39	17.04	17.52
3859	NASDAQ	ORMP	Wed, Dec 1, 2021	18.95	19.65	17.50	17.69
3858	NASDAQ	ORMP	Tue, Nov 30, 2021	18.52	19.43	17.39	19.22
3857	NASDAQ	ORMP	Mon, Nov 29, 2021	21.19	21.83	18.12	18.31
3856	NASDAQ	ORMP	Fri, Nov 26, 2021	19.00	20.50	18.36	20.21
3855	NASDAQ	ORMP	Wed, Nov 24, 2021	20.31	22.12	18.00	18.92
3854	NASDAQ	ORMP	Tue, Nov 23, 2021	17.79	20.02	17.00	18.21
3853	NASDAQ	ORMP	Mon, Nov 22, 2021	26.43	26.45	18.92	18.95
3852	NASDAQ	ORMP	Fri, Nov 19, 2021	27.51	28.54	26.18	26.50
3851	NASDAQ	ORMP	Thu, Nov 18, 2021	27.25	28.15	26.32	27.65
3850	NASDAQ	ORMP	Wed, Nov 17, 2021	27.47	28.00	27.00	27.25
3849	NASDAQ	ORMP	Tue, Nov 16, 2021	27.64	28.00	26.92	27.68
3848	NASDAQ	ORMP	Mon, Nov 15, 2021	29.04	29.24	27.50	28.16
3847	NASDAQ	ORMP	Fri, Nov 12, 2021	27.87	28.98	25.75	28.65
3846	NASDAQ	ORMP	Thu, Nov 11, 2021	27.74	28.73	27.69	27.92
3845	NASDAQ	ORMP	Wed, Nov 10, 2021	28.67	28.72	26.16	27.38
3844	NASDAQ	ORMP	Tue, Nov 9, 2021	29.86	29.86	27.32	29.22
3843	NASDAQ	ORMP	Mon, Nov 8, 2021	27.00	30.38	26.73	29.75
3842	NASDAQ	ORMP	Fri, Nov 5, 2021	26.21	27.25	25.90	26.83
3841	NASDAQ	ORMP	Thu, Nov 4, 2021	25.66	26.79	25.20	26.49
3840	NASDAQ	ORMP	Wed, Nov 3, 2021	28.24	31.54	24.63	25.08
3839	NASDAQ	ORMP	Tue, Nov 2, 2021	25.47	28.98	25.35	28.79
3838	NASDAQ	ORMP	Mon, Nov 1, 2021	23.52	25.68	23.45	25.08
3837	NASDAQ	ORMP	Fri, Oct 29, 2021	23.68	24.26	23.10	23.41
3836	NASDAQ	ORMP	Thu, Oct 28, 2021	23.11	23.79	22.99	23.49
3835	NASDAQ	ORMP	Wed, Oct 27, 2021	22.97	23.56	22.72	22.97
3834	NASDAQ	ORMP	Tue, Oct 26, 2021	23.05	23.56	22.91	23.17
3833	NASDAQ	ORMP	Mon, Oct 25, 2021	22.60	23.55	22.40	22.92
3832	NASDAQ	ORMP	Fri, Oct 22, 2021	22.39	22.88	21.85	22.61
3831	NASDAQ	ORMP	Thu, Oct 21, 2021	21.69	22.54	21.36	22.38
3830	NASDAQ	ORMP	Wed, Oct 20, 2021	22.74	22.80	21.38	22.12
3829	NASDAQ	ORMP	Tue, Oct 19, 2021	22.67	23.28	22.39	22.74
3828	NASDAQ	ORMP	Mon, Oct 18, 2021	22.04	22.63	21.89	22.48
3827	NASDAQ	ORMP	Fri, Oct 15, 2021	23.96	23.96	21.41	22.06
3826	NASDAQ	ORMP	Thu, Oct 14, 2021	23.66	23.87	23.29	23.64
3825	NASDAQ	ORMP	Wed, Oct 13, 2021	23.45	23.65	23.01	23.44
3824	NASDAQ	ORMP	Tue, Oct 12, 2021	23.00	23.63	22.44	23.24
3823	NASDAQ	ORMP	Mon, Oct 11, 2021	22.42	23.30	22.08	23.00
3822	NASDAQ	ORMP	Fri, Oct 8, 2021	22.25	22.81	21.81	22.63
3821	NASDAQ	ORMP	Thu, Oct 7, 2021	21.53	22.91	21.24	22.62
3820	NASDAQ	ORMP	Wed, Oct 6, 2021	20.76	21.85	20.45	21.58
3819	NASDAQ	ORMP	Tue, Oct 5, 2021	20.44	21.69	20.41	21.60
3818	NASDAQ	ORMP	Mon, Oct 4, 2021	20.77	21.04	20.11	20.28
3817	NASDAQ	ORMP	Fri, Oct 1, 2021	22.10	22.10	20.08	20.93
3816	NASDAQ	ORMP	Thu, Sep 30, 2021	22.56	23.02	21.61	21.98
3815	NASDAQ	ORMP	Wed, Sep 29, 2021	23.01	23.80	22.05	22.34
3814	NASDAQ	ORMP	Tue, Sep 28, 2021	23.66	23.78	22.45	22.67
3813	NASDAQ	ORMP	Mon, Sep 27, 2021	22.69	24.25	22.41	23.82
3812	NASDAQ	ORMP	Fri, Sep 24, 2021	22.02	23.91	21.85	22.69
3811	NASDAQ	ORMP	Thu, Sep 23, 2021	20.44	22.40	20.29	22.06
3810	NASDAQ	ORMP	Wed, Sep 22, 2021	19.37	20.75	19.25	20.25
3809	NASDAQ	ORMP	Tue, Sep 21, 2021	19.28	19.69	18.51	19.19
3808	NASDAQ	ORMP	Mon, Sep 20, 2021	19.37	20.39	19.03	19.17
3807	NASDAQ	ORMP	Fri, Sep 17, 2021	20.72	20.90	19.44	20.50
3806	NASDAQ	ORMP	Thu, Sep 16, 2021	19.42	21.26	19.32	20.87
3805	NASDAQ	ORMP	Wed, Sep 15, 2021	18.84	19.95	18.55	19.45
3804	NASDAQ	ORMP	Tue, Sep 14, 2021	19.60	20.72	18.76	19.08
3803	NASDAQ	ORMP	Mon, Sep 13, 2021	19.51	20.23	19.05	19.59
3802	NASDAQ	ORMP	Fri, Sep 10, 2021	19.89	20.23	19.00	19.51
3801	NASDAQ	ORMP	Thu, Sep 9, 2021	18.88	20.44	18.79	19.83
3800	NASDAQ	ORMP	Wed, Sep 8, 2021	18.24	19.36	18.20	19.03
3799	NASDAQ	ORMP	Tue, Sep 7, 2021	19.33	19.33	17.89	18.80
3798	NASDAQ	ORMP	Fri, Sep 3, 2021	18.45	19.92	18.23	19.41
3797	NASDAQ	ORMP	Thu, Sep 2, 2021	20.49	20.65	17.79	18.45
3796	NASDAQ	ORMP	Wed, Sep 1, 2021	19.37	20.80	19.19	20.19
3795	NASDAQ	ORMP	Tue, Aug 31, 2021	18.70	19.99	18.59	19.68
3794	NASDAQ	ORMP	Mon, Aug 30, 2021	18.59	19.29	17.59	18.90
3793	NASDAQ	ORMP	Fri, Aug 27, 2021	17.94	18.91	17.62	18.71
3792	NASDAQ	ORMP	Thu, Aug 26, 2021	17.73	18.19	17.10	17.79
3791	NASDAQ	ORMP	Wed, Aug 25, 2021	16.06	18.00	15.92	17.55
3790	NASDAQ	ORMP	Tue, Aug 24, 2021	16.17	16.55	15.71	16.14
3789	NASDAQ	ORMP	Mon, Aug 23, 2021	15.50	16.11	15.34	15.85
3788	NASDAQ	ORMP	Fri, Aug 20, 2021	14.19	15.34	14.13	15.26
3787	NASDAQ	ORMP	Thu, Aug 19, 2021	14.85	14.92	14.02	14.27
3786	NASDAQ	ORMP	Wed, Aug 18, 2021	16.28	16.40	15.37	15.52
3785	NASDAQ	ORMP	Tue, Aug 17, 2021	14.88	16.12	14.62	15.66
3784	NASDAQ	ORMP	Mon, Aug 16, 2021	17.50	17.51	15.15	15.21
3783	NASDAQ	ORMP	Fri, Aug 13, 2021	20.50	20.72	17.25	17.68
3782	NASDAQ	ORMP	Thu, Aug 12, 2021	19.68	21.18	19.65	20.75
3781	NASDAQ	ORMP	Wed, Aug 11, 2021	21.01	21.23	19.20	19.95
3780	NASDAQ	ORMP	Tue, Aug 10, 2021	23.30	23.57	19.50	21.23
3779	NASDAQ	ORMP	Mon, Aug 9, 2021	18.70	21.99	18.43	21.09
3778	NASDAQ	ORMP	Fri, Aug 6, 2021	18.53	18.75	17.32	18.26
3777	NASDAQ	ORMP	Thu, Aug 5, 2021	15.31	17.80	14.98	17.32
3776	NASDAQ	ORMP	Wed, Aug 4, 2021	15.39	15.93	14.97	15.10
3775	NASDAQ	ORMP	Tue, Aug 3, 2021	15.01	15.67	14.54	15.49
3774	NASDAQ	ORMP	Mon, Aug 2, 2021	14.36	15.37	14.04	14.94
3773	NASDAQ	ORMP	Fri, Jul 30, 2021	14.81	14.81	13.68	14.19
3772	NASDAQ	ORMP	Thu, Jul 29, 2021	13.94	14.99	13.51	14.58
3771	NASDAQ	ORMP	Wed, Jul 28, 2021	14.28	14.32	12.90	13.81
3770	NASDAQ	ORMP	Tue, Jul 27, 2021	16.15	16.30	13.11	13.42
3769	NASDAQ	ORMP	Mon, Jul 26, 2021	14.95	16.63	14.90	15.98
3768	NASDAQ	ORMP	Fri, Jul 23, 2021	14.13	14.67	13.36	14.40
3767	NASDAQ	ORMP	Thu, Jul 22, 2021	13.55	13.68	12.67	13.06
3766	NASDAQ	ORMP	Wed, Jul 21, 2021	12.39	13.61	12.39	13.40
3765	NASDAQ	ORMP	Tue, Jul 20, 2021	12.45	12.49	11.85	12.22
3764	NASDAQ	ORMP	Mon, Jul 19, 2021	12.09	12.48	11.56	12.38
3763	NASDAQ	ORMP	Fri, Jul 16, 2021	12.82	12.82	12.13	12.30
3762	NASDAQ	ORMP	Thu, Jul 15, 2021	13.53	13.77	12.50	12.70
3761	NASDAQ	ORMP	Wed, Jul 14, 2021	13.61	14.07	13.42	13.71
3760	NASDAQ	ORMP	Tue, Jul 13, 2021	13.60	14.22	13.22	13.60
3759	NASDAQ	ORMP	Mon, Jul 12, 2021	12.60	14.40	12.23	13.60
3758	NASDAQ	ORMP	Fri, Jul 9, 2021	12.35	12.53	12.14	12.30
3757	NASDAQ	ORMP	Thu, Jul 8, 2021	11.60	12.37	11.38	12.25
3756	NASDAQ	ORMP	Wed, Jul 7, 2021	12.61	12.76	11.91	12.13
3755	NASDAQ	ORMP	Tue, Jul 6, 2021	12.75	12.90	12.32	12.61
3754	NASDAQ	ORMP	Fri, Jul 2, 2021	13.27	13.37	12.43	12.84
3753	NASDAQ	ORMP	Thu, Jul 1, 2021	13.29	13.37	12.78	13.31
3752	NASDAQ	ORMP	Wed, Jun 30, 2021	13.38	13.48	12.80	13.38
3751	NASDAQ	ORMP	Tue, Jun 29, 2021	13.99	13.99	13.32	13.38
3750	NASDAQ	ORMP	Mon, Jun 28, 2021	13.85	14.35	13.50	13.96
3749	NASDAQ	ORMP	Fri, Jun 25, 2021	14.34	14.40	13.24	13.47
3748	NASDAQ	ORMP	Thu, Jun 24, 2021	14.25	14.38	13.78	14.14
3747	NASDAQ	ORMP	Wed, Jun 23, 2021	13.85	14.35	13.81	14.08
3746	NASDAQ	ORMP	Tue, Jun 22, 2021	13.39	13.87	13.07	13.86
3745	NASDAQ	ORMP	Mon, Jun 21, 2021	13.75	13.87	13.29	13.48
3744	NASDAQ	ORMP	Fri, Jun 18, 2021	14.35	14.40	13.76	13.84
3743	NASDAQ	ORMP	Thu, Jun 17, 2021	13.59	14.47	13.55	14.37
3742	NASDAQ	ORMP	Wed, Jun 16, 2021	13.44	13.85	13.06	13.74
3741	NASDAQ	ORMP	Tue, Jun 15, 2021	14.25	14.25	13.24	13.35
3740	NASDAQ	ORMP	Mon, Jun 14, 2021	14.09	14.55	13.96	14.25
3739	NASDAQ	ORMP	Fri, Jun 11, 2021	14.79	14.80	13.74	14.17
3738	NASDAQ	ORMP	Thu, Jun 10, 2021	15.05	15.17	14.20	14.47
3737	NASDAQ	ORMP	Wed, Jun 9, 2021	14.00	14.70	13.95	14.59
3736	NASDAQ	ORMP	Tue, Jun 8, 2021	13.65	14.02	13.34	13.85
3735	NASDAQ	ORMP	Mon, Jun 7, 2021	12.08	13.87	12.01	13.60
3734	NASDAQ	ORMP	Fri, Jun 4, 2021	12.00	12.13	11.81	12.09
3733	NASDAQ	ORMP	Thu, Jun 3, 2021	12.00	12.20	11.73	12.00
3732	NASDAQ	ORMP	Wed, Jun 2, 2021	11.71	12.30	11.49	12.11
3731	NASDAQ	ORMP	Tue, Jun 1, 2021	11.75	11.77	11.24	11.67
3730	NASDAQ	ORMP	Fri, May 28, 2021	11.70	11.91	11.50	11.52
3729	NASDAQ	ORMP	Thu, May 27, 2021	11.11	11.68	10.99	11.68
3728	NASDAQ	ORMP	Wed, May 26, 2021	10.77	11.25	10.71	11.02
3727	NASDAQ	ORMP	Tue, May 25, 2021	11.34	11.56	10.72	10.93
3726	NASDAQ	ORMP	Mon, May 24, 2021	11.40	11.98	10.95	11.16
3725	NASDAQ	ORMP	Fri, May 21, 2021	11.00	11.37	10.95	11.31
3724	NASDAQ	ORMP	Thu, May 20, 2021	11.39	11.45	10.90	10.97
3723	NASDAQ	ORMP	Wed, May 19, 2021	10.78	11.20	10.71	11.15
3722	NASDAQ	ORMP	Tue, May 18, 2021	10.80	11.25	10.74	10.85
3721	NASDAQ	ORMP	Mon, May 17, 2021	10.41	11.00	10.25	10.74
3720	NASDAQ	ORMP	Fri, May 14, 2021	10.87	10.87	10.04	10.30
3719	NASDAQ	ORMP	Thu, May 13, 2021	10.42	10.71	10.04	10.26
3718	NASDAQ	ORMP	Wed, May 12, 2021	10.93	11.26	10.31	10.39
3717	NASDAQ	ORMP	Tue, May 11, 2021	10.76	11.79	10.58	11.10
3716	NASDAQ	ORMP	Mon, May 10, 2021	10.90	10.90	10.35	10.51
3715	NASDAQ	ORMP	Fri, May 7, 2021	10.64	11.20	10.64	10.94
3714	NASDAQ	ORMP	Thu, May 6, 2021	10.99	11.05	10.42	10.62
3713	NASDAQ	ORMP	Wed, May 5, 2021	10.95	11.22	10.55	11.13
3712	NASDAQ	ORMP	Tue, May 4, 2021	10.72	10.99	10.32	10.88
3711	NASDAQ	ORMP	Mon, May 3, 2021	10.82	11.10	10.70	11.06
3710	NASDAQ	ORMP	Fri, Apr 30, 2021	10.65	11.00	10.56	10.66
3709	NASDAQ	ORMP	Thu, Apr 29, 2021	10.90	11.00	10.15	10.87
3708	NASDAQ	ORMP	Wed, Apr 28, 2021	10.61	11.03	10.30	10.97
3707	NASDAQ	ORMP	Tue, Apr 27, 2021	10.44	10.93	10.35	10.60
3706	NASDAQ	ORMP	Mon, Apr 26, 2021	9.80	10.36	9.75	10.25
3705	NASDAQ	ORMP	Fri, Apr 23, 2021	9.42	9.80	9.42	9.78
3704	NASDAQ	ORMP	Thu, Apr 22, 2021	9.35	9.80	9.25	9.35
3703	NASDAQ	ORMP	Wed, Apr 21, 2021	8.50	9.27	8.30	9.22
3702	NASDAQ	ORMP	Tue, Apr 20, 2021	8.82	8.90	8.25	8.34
3701	NASDAQ	ORMP	Mon, Apr 19, 2021	8.47	8.60	8.20	8.46
3700	NASDAQ	ORMP	Fri, Apr 16, 2021	8.79	8.97	8.40	8.45
3699	NASDAQ	ORMP	Thu, Apr 15, 2021	9.27	9.34	8.71	8.78
3698	NASDAQ	ORMP	Wed, Apr 14, 2021	9.25	9.50	9.17	9.28
3697	NASDAQ	ORMP	Tue, Apr 13, 2021	9.57	9.60	9.13	9.32
3696	NASDAQ	ORMP	Mon, Apr 12, 2021	9.80	9.90	9.50	9.59
3695	NASDAQ	ORMP	Fri, Apr 9, 2021	9.57	10.10	9.55	9.81
3694	NASDAQ	ORMP	Thu, Apr 8, 2021	9.94	10.04	9.51	9.73
3693	NASDAQ	ORMP	Wed, Apr 7, 2021	10.19	10.29	9.70	9.85
3692	NASDAQ	ORMP	Tue, Apr 6, 2021	10.55	10.63	10.02	10.19
3691	NASDAQ	ORMP	Mon, Apr 5, 2021	10.40	10.67	10.13	10.50
3690	NASDAQ	ORMP	Thu, Apr 1, 2021	10.16	10.38	10.05	10.20
3689	NASDAQ	ORMP	Wed, Mar 31, 2021	10.20	10.37	9.95	10.16
3688	NASDAQ	ORMP	Tue, Mar 30, 2021	10.09	10.35	9.85	10.11
3687	NASDAQ	ORMP	Mon, Mar 29, 2021	10.44	10.52	10.05	10.21
3686	NASDAQ	ORMP	Fri, Mar 26, 2021	11.03	11.05	9.71	10.10
3685	NASDAQ	ORMP	Thu, Mar 25, 2021	9.94	10.49	9.32	10.31
3684	NASDAQ	ORMP	Wed, Mar 24, 2021	10.81	11.13	9.92	10.08
3683	NASDAQ	ORMP	Tue, Mar 23, 2021	12.24	12.73	10.45	10.93
3682	NASDAQ	ORMP	Mon, Mar 22, 2021	9.92	12.10	9.52	10.38
3681	NASDAQ	ORMP	Fri, Mar 19, 2021	9.80	10.27	9.05	9.16
3680	NASDAQ	ORMP	Thu, Mar 18, 2021	9.61	9.91	9.24	9.32
3679	NASDAQ	ORMP	Wed, Mar 17, 2021	9.42	9.96	9.37	9.83
3678	NASDAQ	ORMP	Tue, Mar 16, 2021	9.39	9.85	9.12	9.64
3677	NASDAQ	ORMP	Mon, Mar 15, 2021	9.38	9.44	8.94	9.27
3676	NASDAQ	ORMP	Fri, Mar 12, 2021	9.04	9.61	8.87	9.40
3675	NASDAQ	ORMP	Thu, Mar 11, 2021	8.50	9.06	8.49	9.00
3674	NASDAQ	ORMP	Wed, Mar 10, 2021	8.57	8.60	8.07	8.22
3673	NASDAQ	ORMP	Tue, Mar 9, 2021	8.24	8.34	7.93	8.21
3672	NASDAQ	ORMP	Mon, Mar 8, 2021	7.30	7.98	7.20	7.74
3671	NASDAQ	ORMP	Fri, Mar 5, 2021	7.43	7.69	6.98	7.61
3670	NASDAQ	ORMP	Thu, Mar 4, 2021	8.50	8.55	7.50	7.51
3669	NASDAQ	ORMP	Wed, Mar 3, 2021	8.65	8.92	8.50	8.80
3668	NASDAQ	ORMP	Tue, Mar 2, 2021	8.81	9.34	8.77	8.80
3667	NASDAQ	ORMP	Mon, Mar 1, 2021	9.01	9.34	8.92	9.04
3666	NASDAQ	ORMP	Fri, Feb 26, 2021	9.15	9.43	8.50	8.91
3665	NASDAQ	ORMP	Thu, Feb 25, 2021	9.61	9.70	8.55	8.95
3664	NASDAQ	ORMP	Wed, Feb 24, 2021	9.00	9.59	8.98	9.37
3663	NASDAQ	ORMP	Tue, Feb 23, 2021	8.65	9.38	8.20	8.91
3662	NASDAQ	ORMP	Mon, Feb 22, 2021	10.19	10.37	9.24	9.38
3661	NASDAQ	ORMP	Fri, Feb 19, 2021	10.56	10.78	10.37	10.61
3660	NASDAQ	ORMP	Thu, Feb 18, 2021	11.23	11.28	10.25	10.50
3659	NASDAQ	ORMP	Wed, Feb 17, 2021	11.07	11.44	10.81	11.33
3658	NASDAQ	ORMP	Tue, Feb 16, 2021	11.68	11.71	10.80	11.11
3657	NASDAQ	ORMP	Fri, Feb 12, 2021	10.00	11.40	9.90	11.00
3656	NASDAQ	ORMP	Thu, Feb 11, 2021	9.75	10.53	9.74	10.20
3655	NASDAQ	ORMP	Wed, Feb 10, 2021	10.69	11.00	9.69	10.05
3654	NASDAQ	ORMP	Tue, Feb 9, 2021	10.65	10.70	10.02	10.44
3653	NASDAQ	ORMP	Mon, Feb 8, 2021	10.13	10.63	10.12	10.43
3652	NASDAQ	ORMP	Fri, Feb 5, 2021	10.01	10.53	9.80	10.03
3651	NASDAQ	ORMP	Thu, Feb 4, 2021	10.64	11.40	9.25	9.64
3650	NASDAQ	ORMP	Wed, Feb 3, 2021	9.96	10.87	9.80	10.40
3649	NASDAQ	ORMP	Tue, Feb 2, 2021	8.92	9.83	8.68	9.43
3648	NASDAQ	ORMP	Mon, Feb 1, 2021	7.78	8.98	7.50	8.63
3647	NASDAQ	ORMP	Fri, Jan 29, 2021	7.09	7.76	7.00	7.26
3646	NASDAQ	ORMP	Thu, Jan 28, 2021	6.85	7.30	6.80	7.00
3645	NASDAQ	ORMP	Wed, Jan 27, 2021	6.46	7.45	6.36	6.94
3644	NASDAQ	ORMP	Tue, Jan 26, 2021	7.19	7.60	6.73	6.84
3643	NASDAQ	ORMP	Mon, Jan 25, 2021	5.80	7.43	5.75	6.85
3642	NASDAQ	ORMP	Fri, Jan 22, 2021	4.63	5.70	4.60	5.53
3641	NASDAQ	ORMP	Thu, Jan 21, 2021	4.58	4.63	4.36	4.58
3640	NASDAQ	ORMP	Wed, Jan 20, 2021	4.38	4.41	4.24	4.31
3639	NASDAQ	ORMP	Tue, Jan 19, 2021	4.40	4.47	4.34	4.44
3638	NASDAQ	ORMP	Fri, Jan 15, 2021	4.51	4.56	4.34	4.37
3637	NASDAQ	ORMP	Thu, Jan 14, 2021	4.41	4.65	4.32	4.46
3636	NASDAQ	ORMP	Wed, Jan 13, 2021	4.39	4.39	4.30	4.37
3635	NASDAQ	ORMP	Tue, Jan 12, 2021	4.46	4.46	4.34	4.35
3634	NASDAQ	ORMP	Mon, Jan 11, 2021	4.50	4.50	4.34	4.42
3633	NASDAQ	ORMP	Fri, Jan 8, 2021	4.48	4.50	4.28	4.50
3632	NASDAQ	ORMP	Thu, Jan 7, 2021	4.31	4.42	4.20	4.42
3631	NASDAQ	ORMP	Wed, Jan 6, 2021	4.34	4.38	4.14	4.22
3630	NASDAQ	ORMP	Tue, Jan 5, 2021	4.29	4.35	4.16	4.31
3629	NASDAQ	ORMP	Mon, Jan 4, 2021	4.20	4.35	4.12	4.35
3628	NASDAQ	ORMP	Thu, Dec 31, 2020	4.40	4.46	4.16	4.24
3627	NASDAQ	ORMP	Wed, Dec 30, 2020	4.43	4.59	4.33	4.37
3626	NASDAQ	ORMP	Tue, Dec 29, 2020	4.56	4.56	4.27	4.49
3625	NASDAQ	ORMP	Mon, Dec 28, 2020	4.72	4.74	4.44	4.47
3624	NASDAQ	ORMP	Thu, Dec 24, 2020	4.57	4.58	4.35	4.54
3623	NASDAQ	ORMP	Wed, Dec 23, 2020	4.63	4.70	4.40	4.61
3622	NASDAQ	ORMP	Tue, Dec 22, 2020	4.35	4.52	4.22	4.47
3621	NASDAQ	ORMP	Mon, Dec 21, 2020	4.31	4.45	4.17	4.40
3620	NASDAQ	ORMP	Fri, Dec 18, 2020	4.08	4.27	4.08	4.23
3619	NASDAQ	ORMP	Thu, Dec 17, 2020	4.06	4.32	4.02	4.03
3618	NASDAQ	ORMP	Wed, Dec 16, 2020	4.23	4.27	4.03	4.06
3617	NASDAQ	ORMP	Tue, Dec 15, 2020	4.11	4.44	4.06	4.21
3616	NASDAQ	ORMP	Mon, Dec 14, 2020	4.31	4.49	4.21	4.22
3615	NASDAQ	ORMP	Fri, Dec 11, 2020	4.64	4.65	4.25	4.25
3614	NASDAQ	ORMP	Thu, Dec 10, 2020	4.28	4.68	4.15	4.64
3613	NASDAQ	ORMP	Wed, Dec 9, 2020	4.27	4.33	4.13	4.32
3612	NASDAQ	ORMP	Tue, Dec 8, 2020	4.18	4.37	4.07	4.30
3611	NASDAQ	ORMP	Mon, Dec 7, 2020	4.27	4.40	4.16	4.24
3610	NASDAQ	ORMP	Fri, Dec 4, 2020	4.27	4.31	4.08	4.17
3609	NASDAQ	ORMP	Thu, Dec 3, 2020	3.99	4.81	3.99	4.31
3608	NASDAQ	ORMP	Wed, Dec 2, 2020	3.74	3.90	3.55	3.90
3607	NASDAQ	ORMP	Tue, Dec 1, 2020	4.43	4.44	3.58	3.68
3606	NASDAQ	ORMP	Mon, Nov 30, 2020	5.54	5.58	4.17	4.26
3605	NASDAQ	ORMP	Fri, Nov 27, 2020	3.51	5.15	3.44	4.45
3604	NASDAQ	ORMP	Wed, Nov 25, 2020	2.87	3.34	2.85	3.23
3603	NASDAQ	ORMP	Tue, Nov 24, 2020	2.72	2.87	2.60	2.78
3602	NASDAQ	ORMP	Mon, Nov 23, 2020	2.68	2.71	2.54	2.55
3601	NASDAQ	ORMP	Fri, Nov 20, 2020	2.60	2.70	2.50	2.66
3600	NASDAQ	ORMP	Thu, Nov 19, 2020	2.56	2.61	2.49	2.58
3599	NASDAQ	ORMP	Wed, Nov 18, 2020	2.50	2.70	2.47	2.52
3598	NASDAQ	ORMP	Tue, Nov 17, 2020	2.61	2.61	2.53	2.59
3597	NASDAQ	ORMP	Mon, Nov 16, 2020	2.64	2.65	2.54	2.60
3596	NASDAQ	ORMP	Fri, Nov 13, 2020	2.77	2.77	2.50	2.54
3595	NASDAQ	ORMP	Thu, Nov 12, 2020	2.64	2.88	2.59	2.77
3594	NASDAQ	ORMP	Wed, Nov 11, 2020	2.68	2.76	2.55	2.64
3593	NASDAQ	ORMP	Tue, Nov 10, 2020	2.83	2.83	2.59	2.67
3592	NASDAQ	ORMP	Mon, Nov 9, 2020	2.89	2.89	2.72	2.78
3591	NASDAQ	ORMP	Fri, Nov 6, 2020	2.65	2.75	2.61	2.71
3590	NASDAQ	ORMP	Thu, Nov 5, 2020	2.69	2.73	2.61	2.65
3589	NASDAQ	ORMP	Wed, Nov 4, 2020	2.60	2.71	2.60	2.61
3588	NASDAQ	ORMP	Tue, Nov 3, 2020	2.60	2.74	2.54	2.59
3587	NASDAQ	ORMP	Mon, Nov 2, 2020	2.52	2.66	2.52	2.64
3586	NASDAQ	ORMP	Fri, Oct 30, 2020	2.55	2.57	2.43	2.53
3585	NASDAQ	ORMP	Thu, Oct 29, 2020	2.47	2.63	2.40	2.56
3584	NASDAQ	ORMP	Wed, Oct 28, 2020	2.47	2.54	2.40	2.49
3583	NASDAQ	ORMP	Tue, Oct 27, 2020	2.56	2.56	2.42	2.51
3582	NASDAQ	ORMP	Mon, Oct 26, 2020	2.60	2.69	2.47	2.48
3581	NASDAQ	ORMP	Fri, Oct 23, 2020	2.55	2.63	2.52	2.55
3580	NASDAQ	ORMP	Thu, Oct 22, 2020	2.57	2.65	2.50	2.55
3579	NASDAQ	ORMP	Wed, Oct 21, 2020	2.84	2.84	2.56	2.60
3578	NASDAQ	ORMP	Tue, Oct 20, 2020	2.87	2.87	2.74	2.79
3577	NASDAQ	ORMP	Mon, Oct 19, 2020	2.71	2.96	2.69	2.82
3576	NASDAQ	ORMP	Fri, Oct 16, 2020	2.83	2.87	2.63	2.68
3575	NASDAQ	ORMP	Thu, Oct 15, 2020	2.53	2.58	2.48	2.54
3574	NASDAQ	ORMP	Wed, Oct 14, 2020	2.73	2.75	2.53	2.55
3573	NASDAQ	ORMP	Tue, Oct 13, 2020	2.72	2.75	2.58	2.62
3572	NASDAQ	ORMP	Mon, Oct 12, 2020	2.74	2.74	2.66	2.72
3571	NASDAQ	ORMP	Fri, Oct 9, 2020	2.70	2.82	2.69	2.70
3570	NASDAQ	ORMP	Thu, Oct 8, 2020	2.66	2.76	2.63	2.69
3569	NASDAQ	ORMP	Wed, Oct 7, 2020	2.61	2.70	2.55	2.59
3568	NASDAQ	ORMP	Tue, Oct 6, 2020	2.64	2.71	2.52	2.57
3567	NASDAQ	ORMP	Mon, Oct 5, 2020	2.64	2.70	2.61	2.64
3566	NASDAQ	ORMP	Fri, Oct 2, 2020	2.50	2.62	2.50	2.58
3565	NASDAQ	ORMP	Thu, Oct 1, 2020	2.61	2.66	2.40	2.54
3564	NASDAQ	ORMP	Wed, Sep 30, 2020	2.58	2.68	2.58	2.61
3563	NASDAQ	ORMP	Tue, Sep 29, 2020	2.72	2.77	2.54	2.58
3562	NASDAQ	ORMP	Mon, Sep 28, 2020	2.85	2.91	2.57	2.67
3561	NASDAQ	ORMP	Fri, Sep 25, 2020	2.75	2.87	2.72	2.86
3560	NASDAQ	ORMP	Thu, Sep 24, 2020	2.75	2.92	2.72	2.76
3559	NASDAQ	ORMP	Wed, Sep 23, 2020	3.03	3.05	2.72	2.77
3558	NASDAQ	ORMP	Tue, Sep 22, 2020	2.77	3.14	2.67	3.01
3557	NASDAQ	ORMP	Mon, Sep 21, 2020	2.84	2.89	2.65	2.79
3556	NASDAQ	ORMP	Fri, Sep 18, 2020	2.69	2.89	2.62	2.84
3555	NASDAQ	ORMP	Thu, Sep 17, 2020	2.88	2.94	2.60	2.65
3554	NASDAQ	ORMP	Wed, Sep 16, 2020	3.03	3.13	2.77	2.77
3553	NASDAQ	ORMP	Tue, Sep 15, 2020	3.20	3.26	2.95	2.95
3552	NASDAQ	ORMP	Mon, Sep 14, 2020	3.03	3.14	3.03	3.06
3551	NASDAQ	ORMP	Fri, Sep 11, 2020	3.16	3.19	3.01	3.07
3550	NASDAQ	ORMP	Thu, Sep 10, 2020	3.09	3.19	3.09	3.16
3549	NASDAQ	ORMP	Wed, Sep 9, 2020	3.17	3.19	2.91	2.93
3548	NASDAQ	ORMP	Tue, Sep 8, 2020	3.34	3.36	3.12	3.16
3547	NASDAQ	ORMP	Fri, Sep 4, 2020	3.13	3.29	3.08	3.22
3546	NASDAQ	ORMP	Thu, Sep 3, 2020	3.49	3.53	3.11	3.15
3545	NASDAQ	ORMP	Wed, Sep 2, 2020	3.33	3.49	3.33	3.47
3544	NASDAQ	ORMP	Tue, Sep 1, 2020	3.50	3.52	3.30	3.38
3543	NASDAQ	ORMP	Mon, Aug 31, 2020	3.45	3.51	3.38	3.49
3542	NASDAQ	ORMP	Fri, Aug 28, 2020	3.48	3.56	3.46	3.46
3541	NASDAQ	ORMP	Thu, Aug 27, 2020	3.51	3.56	3.46	3.51
3540	NASDAQ	ORMP	Wed, Aug 26, 2020	3.65	3.65	3.49	3.50
3539	NASDAQ	ORMP	Tue, Aug 25, 2020	3.62	3.73	3.46	3.70
3538	NASDAQ	ORMP	Mon, Aug 24, 2020	3.64	3.75	3.40	3.69
3537	NASDAQ	ORMP	Fri, Aug 21, 2020	3.79	3.79	3.60	3.64
3536	NASDAQ	ORMP	Thu, Aug 20, 2020	3.76	3.80	3.68	3.80
3535	NASDAQ	ORMP	Wed, Aug 19, 2020	3.85	3.88	3.72	3.77
3534	NASDAQ	ORMP	Tue, Aug 18, 2020	3.87	3.92	3.68	3.83
3533	NASDAQ	ORMP	Mon, Aug 17, 2020	3.83	3.91	3.82	3.88
3532	NASDAQ	ORMP	Fri, Aug 14, 2020	3.67	3.78	3.62	3.75
3531	NASDAQ	ORMP	Thu, Aug 13, 2020	3.71	3.76	3.62	3.64
3530	NASDAQ	ORMP	Wed, Aug 12, 2020	3.79	3.87	3.71	3.71
3529	NASDAQ	ORMP	Tue, Aug 11, 2020	4.02	4.02	3.80	3.80
3528	NASDAQ	ORMP	Mon, Aug 10, 2020	3.82	4.04	3.76	3.98
3527	NASDAQ	ORMP	Fri, Aug 7, 2020	3.85	3.93	3.82	3.85
3526	NASDAQ	ORMP	Thu, Aug 6, 2020	3.96	3.98	3.82	3.88
3525	NASDAQ	ORMP	Wed, Aug 5, 2020	3.98	4.06	3.88	3.95
3524	NASDAQ	ORMP	Tue, Aug 4, 2020	3.83	4.01	3.83	3.97
3523	NASDAQ	ORMP	Mon, Aug 3, 2020	3.70	3.91	3.67	3.86
3522	NASDAQ	ORMP	Fri, Jul 31, 2020	3.88	3.92	3.57	3.67
3521	NASDAQ	ORMP	Thu, Jul 30, 2020	3.74	3.90	3.71	3.84
3520	NASDAQ	ORMP	Wed, Jul 29, 2020	3.77	3.83	3.60	3.79
3519	NASDAQ	ORMP	Tue, Jul 28, 2020	3.88	3.90	3.76	3.76
3518	NASDAQ	ORMP	Mon, Jul 27, 2020	4.01	4.02	3.89	3.93
3517	NASDAQ	ORMP	Fri, Jul 24, 2020	4.16	4.16	3.90	4.05
3516	NASDAQ	ORMP	Thu, Jul 23, 2020	4.04	4.25	4.00	4.16
3515	NASDAQ	ORMP	Wed, Jul 22, 2020	3.96	4.10	3.96	4.01
3514	NASDAQ	ORMP	Tue, Jul 21, 2020	4.01	4.05	3.89	4.02
3513	NASDAQ	ORMP	Mon, Jul 20, 2020	4.04	4.10	3.96	4.04
3512	NASDAQ	ORMP	Fri, Jul 17, 2020	4.06	4.10	3.96	3.98
3511	NASDAQ	ORMP	Thu, Jul 16, 2020	4.10	4.10	3.87	4.08
3510	NASDAQ	ORMP	Wed, Jul 15, 2020	4.05	4.09	3.79	4.06
3509	NASDAQ	ORMP	Tue, Jul 14, 2020	3.48	3.62	3.41	3.59
3508	NASDAQ	ORMP	Mon, Jul 13, 2020	3.42	3.72	3.33	3.44
3507	NASDAQ	ORMP	Fri, Jul 10, 2020	3.40	3.45	3.30	3.33
3506	NASDAQ	ORMP	Thu, Jul 9, 2020	3.38	3.40	3.29	3.39
3505	NASDAQ	ORMP	Wed, Jul 8, 2020	3.35	3.45	3.30	3.38
3504	NASDAQ	ORMP	Tue, Jul 7, 2020	3.56	3.59	3.35	3.35
3503	NASDAQ	ORMP	Mon, Jul 6, 2020	3.47	3.65	3.40	3.55
3502	NASDAQ	ORMP	Thu, Jul 2, 2020	3.46	3.63	3.39	3.52
3501	NASDAQ	ORMP	Wed, Jul 1, 2020	3.50	3.54	3.45	3.48
3500	NASDAQ	ORMP	Tue, Jun 30, 2020	3.46	3.58	3.41	3.53
3499	NASDAQ	ORMP	Mon, Jun 29, 2020	3.49	3.58	3.40	3.49
3498	NASDAQ	ORMP	Fri, Jun 26, 2020	3.63	3.67	3.50	3.61
3497	NASDAQ	ORMP	Thu, Jun 25, 2020	3.67	3.78	3.61	3.66
3496	NASDAQ	ORMP	Wed, Jun 24, 2020	3.87	3.90	3.61	3.72
3495	NASDAQ	ORMP	Tue, Jun 23, 2020	4.14	4.14	3.78	3.91
3494	NASDAQ	ORMP	Mon, Jun 22, 2020	4.12	4.19	3.94	4.12
3493	NASDAQ	ORMP	Fri, Jun 19, 2020	4.00	4.19	3.90	4.05
3492	NASDAQ	ORMP	Thu, Jun 18, 2020	3.77	4.04	3.70	4.00
3491	NASDAQ	ORMP	Wed, Jun 17, 2020	3.91	4.03	3.75	3.77
3490	NASDAQ	ORMP	Tue, Jun 16, 2020	3.88	4.07	3.82	3.82
3489	NASDAQ	ORMP	Mon, Jun 15, 2020	3.75	4.07	3.64	3.92
3488	NASDAQ	ORMP	Fri, Jun 12, 2020	4.20	4.40	3.86	3.94
3487	NASDAQ	ORMP	Thu, Jun 11, 2020	3.52	4.12	3.42	4.11
3486	NASDAQ	ORMP	Wed, Jun 10, 2020	3.91	3.91	3.64	3.73
3485	NASDAQ	ORMP	Tue, Jun 9, 2020	3.74	4.03	3.64	3.91
3484	NASDAQ	ORMP	Mon, Jun 8, 2020	3.50	3.71	3.50	3.71
3483	NASDAQ	ORMP	Fri, Jun 5, 2020	3.52	3.57	3.43	3.47
3482	NASDAQ	ORMP	Thu, Jun 4, 2020	3.50	3.60	3.37	3.43
3481	NASDAQ	ORMP	Wed, Jun 3, 2020	3.41	3.55	3.39	3.47
3480	NASDAQ	ORMP	Tue, Jun 2, 2020	3.30	3.41	3.23	3.39
3479	NASDAQ	ORMP	Mon, Jun 1, 2020	3.29	3.34	3.21	3.29
3478	NASDAQ	ORMP	Fri, May 29, 2020	3.27	3.34	3.10	3.14
3477	NASDAQ	ORMP	Thu, May 28, 2020	3.33	3.44	3.22	3.30
3476	NASDAQ	ORMP	Wed, May 27, 2020	3.29	3.33	3.18	3.30
3475	NASDAQ	ORMP	Tue, May 26, 2020	3.41	3.44	3.27	3.27
3474	NASDAQ	ORMP	Fri, May 22, 2020	3.39	3.44	3.31	3.35
3473	NASDAQ	ORMP	Thu, May 21, 2020	3.27	3.41	3.27	3.39
3472	NASDAQ	ORMP	Wed, May 20, 2020	3.40	3.43	3.25	3.29
3471	NASDAQ	ORMP	Tue, May 19, 2020	3.25	3.49	3.25	3.29
3470	NASDAQ	ORMP	Mon, May 18, 2020	3.42	3.48	3.24	3.26
3469	NASDAQ	ORMP	Fri, May 15, 2020	3.11	3.41	3.11	3.34
3468	NASDAQ	ORMP	Thu, May 14, 2020	3.20	3.24	3.05	3.16
3467	NASDAQ	ORMP	Wed, May 13, 2020	3.37	3.42	3.11	3.19
3466	NASDAQ	ORMP	Tue, May 12, 2020	3.54	3.66	3.35	3.47
3465	NASDAQ	ORMP	Mon, May 11, 2020	3.50	3.58	3.37	3.54
3464	NASDAQ	ORMP	Fri, May 8, 2020	3.35	3.59	3.31	3.51
3463	NASDAQ	ORMP	Thu, May 7, 2020	3.01	3.63	3.01	3.34
3462	NASDAQ	ORMP	Wed, May 6, 2020	3.03	3.04	2.95	2.97
3461	NASDAQ	ORMP	Tue, May 5, 2020	2.98	3.07	2.90	2.93
3460	NASDAQ	ORMP	Mon, May 4, 2020	3.06	3.06	2.88	3.02
3459	NASDAQ	ORMP	Fri, May 1, 2020	3.00	3.10	2.92	3.07
3458	NASDAQ	ORMP	Thu, Apr 30, 2020	3.19	3.19	3.04	3.09
3457	NASDAQ	ORMP	Wed, Apr 29, 2020	3.00	3.15	2.98	3.02
3456	NASDAQ	ORMP	Tue, Apr 28, 2020	3.07	3.11	2.93	3.03
3455	NASDAQ	ORMP	Mon, Apr 27, 2020	3.00	3.11	2.91	3.07
3454	NASDAQ	ORMP	Fri, Apr 24, 2020	2.85	2.95	2.85	2.93
3453	NASDAQ	ORMP	Thu, Apr 23, 2020	2.97	3.00	2.76	2.87
3452	NASDAQ	ORMP	Wed, Apr 22, 2020	3.00	3.00	2.80	2.93
3451	NASDAQ	ORMP	Tue, Apr 21, 2020	3.03	3.10	2.86	3.00
3450	NASDAQ	ORMP	Mon, Apr 20, 2020	3.23	3.29	2.98	3.02
3449	NASDAQ	ORMP	Fri, Apr 17, 2020	3.09	3.24	3.07	3.16
3448	NASDAQ	ORMP	Thu, Apr 16, 2020	3.20	3.30	3.04	3.07
3447	NASDAQ	ORMP	Wed, Apr 15, 2020	3.24	3.24	3.04	3.12
3446	NASDAQ	ORMP	Tue, Apr 14, 2020	3.20	3.25	3.01	3.24
3445	NASDAQ	ORMP	Mon, Apr 13, 2020	3.19	3.21	3.03	3.20
3444	NASDAQ	ORMP	Thu, Apr 9, 2020	3.20	3.23	3.11	3.17
3443	NASDAQ	ORMP	Wed, Apr 8, 2020	3.11	3.22	3.09	3.18
3442	NASDAQ	ORMP	Tue, Apr 7, 2020	3.24	3.30	3.07	3.09
3441	NASDAQ	ORMP	Mon, Apr 6, 2020	3.10	3.21	3.01	3.09
3440	NASDAQ	ORMP	Fri, Apr 3, 2020	3.05	3.14	2.96	2.98
3439	NASDAQ	ORMP	Thu, Apr 2, 2020	2.89	3.07	2.85	3.04
3438	NASDAQ	ORMP	Wed, Apr 1, 2020	3.13	3.15	2.92	2.94
3437	NASDAQ	ORMP	Tue, Mar 31, 2020	2.95	3.18	2.95	3.04
3436	NASDAQ	ORMP	Mon, Mar 30, 2020	2.95	3.10	2.95	2.98
3435	NASDAQ	ORMP	Fri, Mar 27, 2020	3.03	3.05	2.87	2.93
3434	NASDAQ	ORMP	Thu, Mar 26, 2020	3.02	3.18	3.00	3.01
3433	NASDAQ	ORMP	Wed, Mar 25, 2020	2.99	3.08	2.83	3.00
3432	NASDAQ	ORMP	Tue, Mar 24, 2020	2.98	3.04	2.88	2.90
3431	NASDAQ	ORMP	Mon, Mar 23, 2020	3.03	3.06	2.85	2.91
3430	NASDAQ	ORMP	Fri, Mar 20, 2020	2.95	3.26	2.91	3.02
3429	NASDAQ	ORMP	Thu, Mar 19, 2020	2.82	3.00	2.82	2.91
3428	NASDAQ	ORMP	Wed, Mar 18, 2020	2.81	2.91	2.51	2.60
3427	NASDAQ	ORMP	Tue, Mar 17, 2020	2.81	2.95	2.81	2.83
3426	NASDAQ	ORMP	Mon, Mar 16, 2020	2.90	3.03	2.75	2.77
3425	NASDAQ	ORMP	Fri, Mar 13, 2020	3.15	3.27	3.00	3.06
3424	NASDAQ	ORMP	Thu, Mar 12, 2020	3.11	3.25	3.00	3.13
3423	NASDAQ	ORMP	Wed, Mar 11, 2020	3.45	3.46	3.30	3.31
3422	NASDAQ	ORMP	Tue, Mar 10, 2020	3.55	3.82	3.42	3.61
3421	NASDAQ	ORMP	Mon, Mar 9, 2020	3.50	3.64	3.32	3.50
3420	NASDAQ	ORMP	Fri, Mar 6, 2020	3.76	3.94	3.76	3.89
3419	NASDAQ	ORMP	Thu, Mar 5, 2020	3.97	4.00	3.86	3.91
3418	NASDAQ	ORMP	Wed, Mar 4, 2020	4.01	4.06	3.90	3.97
3417	NASDAQ	ORMP	Tue, Mar 3, 2020	4.01	4.11	3.96	3.98
3416	NASDAQ	ORMP	Mon, Mar 2, 2020	4.15	4.19	4.00	4.04
3415	NASDAQ	ORMP	Fri, Feb 28, 2020	3.96	4.15	3.92	4.08
3414	NASDAQ	ORMP	Thu, Feb 27, 2020	3.99	4.05	3.82	3.95
3413	NASDAQ	ORMP	Wed, Feb 26, 2020	5.25	5.26	4.55	4.70
3412	NASDAQ	ORMP	Tue, Feb 25, 2020	4.99	5.03	4.76	4.87
3411	NASDAQ	ORMP	Mon, Feb 24, 2020	4.66	5.05	4.66	5.01
3410	NASDAQ	ORMP	Fri, Feb 21, 2020	4.89	5.02	4.44	4.92
3409	NASDAQ	ORMP	Thu, Feb 20, 2020	4.89	5.13	4.89	4.95
3408	NASDAQ	ORMP	Wed, Feb 19, 2020	4.79	4.98	4.74	4.96
3407	NASDAQ	ORMP	Tue, Feb 18, 2020	4.95	4.95	4.74	4.87
3406	NASDAQ	ORMP	Fri, Feb 14, 2020	4.81	4.96	4.81	4.85
3405	NASDAQ	ORMP	Thu, Feb 13, 2020	4.68	4.93	4.68	4.85
3404	NASDAQ	ORMP	Wed, Feb 12, 2020	4.90	5.02	4.72	4.76
3403	NASDAQ	ORMP	Tue, Feb 11, 2020	4.97	5.10	4.85	4.86
3402	NASDAQ	ORMP	Mon, Feb 10, 2020	5.18	5.18	4.96	5.02
3401	NASDAQ	ORMP	Fri, Feb 7, 2020	5.11	5.16	4.95	5.08
3400	NASDAQ	ORMP	Thu, Feb 6, 2020	5.21	5.25	5.05	5.11
3399	NASDAQ	ORMP	Wed, Feb 5, 2020	5.21	5.27	5.04	5.22
3398	NASDAQ	ORMP	Tue, Feb 4, 2020	5.12	5.17	5.00	5.05
3397	NASDAQ	ORMP	Mon, Feb 3, 2020	5.19	5.24	4.95	5.10
3396	NASDAQ	ORMP	Fri, Jan 31, 2020	5.18	5.26	5.06	5.23
3395	NASDAQ	ORMP	Thu, Jan 30, 2020	5.24	5.27	5.10	5.18
3394	NASDAQ	ORMP	Wed, Jan 29, 2020	5.28	5.38	5.18	5.25
3393	NASDAQ	ORMP	Tue, Jan 28, 2020	5.37	5.37	5.07	5.25
3392	NASDAQ	ORMP	Mon, Jan 27, 2020	4.99	5.23	4.92	5.01
3391	NASDAQ	ORMP	Fri, Jan 24, 2020	5.26	5.29	5.01	5.08
3390	NASDAQ	ORMP	Thu, Jan 23, 2020	5.38	5.40	5.13	5.18
3389	NASDAQ	ORMP	Wed, Jan 22, 2020	5.55	5.55	5.27	5.41
3388	NASDAQ	ORMP	Tue, Jan 21, 2020	5.43	5.71	5.31	5.47
3387	NASDAQ	ORMP	Fri, Jan 17, 2020	5.18	5.38	5.18	5.38
3386	NASDAQ	ORMP	Thu, Jan 16, 2020	5.25	5.29	5.12	5.18
3385	NASDAQ	ORMP	Wed, Jan 15, 2020	5.30	5.32	5.20	5.26
3384	NASDAQ	ORMP	Tue, Jan 14, 2020	5.30	5.34	5.21	5.29
3383	NASDAQ	ORMP	Mon, Jan 13, 2020	5.16	5.39	4.97	5.24
3382	NASDAQ	ORMP	Fri, Jan 10, 2020	5.50	5.50	5.08	5.16
3381	NASDAQ	ORMP	Thu, Jan 9, 2020	4.79	5.88	4.79	5.50
3380	NASDAQ	ORMP	Wed, Jan 8, 2020	4.84	4.86	4.68	4.80
3379	NASDAQ	ORMP	Tue, Jan 7, 2020	4.58	4.89	4.55	4.80
3378	NASDAQ	ORMP	Mon, Jan 6, 2020	4.75	4.78	4.52	4.68
3377	NASDAQ	ORMP	Fri, Jan 3, 2020	4.93	5.00	4.82	4.85
3376	NASDAQ	ORMP	Thu, Jan 2, 2020	5.20	5.20	4.85	4.94
3375	NASDAQ	ORMP	Tue, Dec 31, 2019	4.95	5.37	4.85	5.15
3374	NASDAQ	ORMP	Mon, Dec 30, 2019	5.22	5.37	4.93	4.96
3373	NASDAQ	ORMP	Fri, Dec 27, 2019	5.27	5.35	5.12	5.18
3372	NASDAQ	ORMP	Thu, Dec 26, 2019	5.40	5.42	5.21	5.28
3371	NASDAQ	ORMP	Tue, Dec 24, 2019	5.26	5.55	5.21	5.48
3370	NASDAQ	ORMP	Mon, Dec 23, 2019	5.24	5.39	5.15	5.32
3369	NASDAQ	ORMP	Fri, Dec 20, 2019	5.70	5.85	5.20	5.28
3368	NASDAQ	ORMP	Thu, Dec 19, 2019	5.34	6.05	5.28	5.74
3367	NASDAQ	ORMP	Wed, Dec 18, 2019	5.03	5.60	5.00	5.35
3366	NASDAQ	ORMP	Tue, Dec 17, 2019	5.02	5.12	4.77	5.07
3365	NASDAQ	ORMP	Mon, Dec 16, 2019	5.45	5.53	5.00	5.05
3364	NASDAQ	ORMP	Fri, Dec 13, 2019	5.29	5.63	5.21	5.36
3363	NASDAQ	ORMP	Thu, Dec 12, 2019	5.21	5.54	5.10	5.32
3362	NASDAQ	ORMP	Wed, Dec 11, 2019	5.08	5.71	4.98	5.18
3361	NASDAQ	ORMP	Tue, Dec 10, 2019	5.04	5.18	4.77	4.98
3360	NASDAQ	ORMP	Mon, Dec 9, 2019	4.54	5.22	4.33	5.10
3359	NASDAQ	ORMP	Fri, Dec 6, 2019	4.65	4.84	4.43	4.58
3358	NASDAQ	ORMP	Thu, Dec 5, 2019	4.80	4.95	4.37	4.67
3357	NASDAQ	ORMP	Wed, Dec 4, 2019	5.04	5.04	4.37	4.67
3356	NASDAQ	ORMP	Tue, Dec 3, 2019	5.40	5.56	4.88	5.05
3355	NASDAQ	ORMP	Mon, Dec 2, 2019	5.05	5.80	4.78	5.72
3354	NASDAQ	ORMP	Fri, Nov 29, 2019	3.81	5.00	3.81	4.41
3353	NASDAQ	ORMP	Wed, Nov 27, 2019	3.32	3.82	3.25	3.74
3352	NASDAQ	ORMP	Tue, Nov 26, 2019	2.90	3.25	2.85	3.23
3351	NASDAQ	ORMP	Mon, Nov 25, 2019	2.60	3.00	2.58	2.84
3350	NASDAQ	ORMP	Fri, Nov 22, 2019	2.69	2.69	2.56	2.56
3349	NASDAQ	ORMP	Thu, Nov 21, 2019	2.40	2.70	2.40	2.68
3348	NASDAQ	ORMP	Wed, Nov 20, 2019	2.48	2.53	2.38	2.43
3347	NASDAQ	ORMP	Tue, Nov 19, 2019	2.70	2.73	2.45	2.48
3346	NASDAQ	ORMP	Mon, Nov 18, 2019	2.66	2.69	2.60	2.67
3345	NASDAQ	ORMP	Fri, Nov 15, 2019	2.50	2.65	2.42	2.62
3344	NASDAQ	ORMP	Thu, Nov 14, 2019	2.60	2.61	2.32	2.51
3343	NASDAQ	ORMP	Wed, Nov 13, 2019	2.53	2.66	2.51	2.56
3342	NASDAQ	ORMP	Tue, Nov 12, 2019	2.70	2.70	2.44	2.57
3341	NASDAQ	ORMP	Mon, Nov 11, 2019	3.07	3.07	2.93	2.99
3340	NASDAQ	ORMP	Fri, Nov 8, 2019	3.03	3.10	2.99	3.04
3339	NASDAQ	ORMP	Thu, Nov 7, 2019	3.09	3.15	3.03	3.06
3338	NASDAQ	ORMP	Wed, Nov 6, 2019	3.11	3.16	3.09	3.09
3337	NASDAQ	ORMP	Tue, Nov 5, 2019	3.21	3.26	3.13	3.13
3336	NASDAQ	ORMP	Mon, Nov 4, 2019	3.28	3.28	3.18	3.20
3335	NASDAQ	ORMP	Fri, Nov 1, 2019	3.19	3.27	3.19	3.24
3334	NASDAQ	ORMP	Thu, Oct 31, 2019	3.26	3.26	3.15	3.18
3333	NASDAQ	ORMP	Wed, Oct 30, 2019	3.35	3.35	3.25	3.30
3332	NASDAQ	ORMP	Tue, Oct 29, 2019	3.20	3.36	3.16	3.34
3331	NASDAQ	ORMP	Mon, Oct 28, 2019	3.15	3.19	3.10	3.19
3330	NASDAQ	ORMP	Fri, Oct 25, 2019	3.14	3.18	3.10	3.16
3329	NASDAQ	ORMP	Thu, Oct 24, 2019	3.15	3.17	3.13	3.17
3328	NASDAQ	ORMP	Wed, Oct 23, 2019	3.18	3.19	3.12	3.18
3327	NASDAQ	ORMP	Tue, Oct 22, 2019	3.12	3.19	3.12	3.13
3326	NASDAQ	ORMP	Mon, Oct 21, 2019	3.05	3.08	3.02	3.07
3325	NASDAQ	ORMP	Fri, Oct 18, 2019	3.05	3.10	2.99	3.04
3324	NASDAQ	ORMP	Thu, Oct 17, 2019	3.16	3.25	3.05	3.05
3323	NASDAQ	ORMP	Wed, Oct 16, 2019	3.15	3.15	3.09	3.14
3322	NASDAQ	ORMP	Tue, Oct 15, 2019	3.13	3.14	3.09	3.12
3321	NASDAQ	ORMP	Mon, Oct 14, 2019	3.12	3.18	3.05	3.10
3320	NASDAQ	ORMP	Fri, Oct 11, 2019	3.17	3.19	3.10	3.10
3319	NASDAQ	ORMP	Thu, Oct 10, 2019	3.27	3.28	3.15	3.15
3318	NASDAQ	ORMP	Wed, Oct 9, 2019	3.17	3.29	3.17	3.18
3317	NASDAQ	ORMP	Tue, Oct 8, 2019	3.25	3.29	3.11	3.13
3316	NASDAQ	ORMP	Mon, Oct 7, 2019	3.07	3.31	3.07	3.24
3315	NASDAQ	ORMP	Fri, Oct 4, 2019	3.07	3.15	2.97	3.05
3314	NASDAQ	ORMP	Thu, Oct 3, 2019	3.13	3.22	3.01	3.07
3313	NASDAQ	ORMP	Wed, Oct 2, 2019	3.22	3.25	2.99	3.03
3312	NASDAQ	ORMP	Tue, Oct 1, 2019	3.22	3.37	3.06	3.09
3311	NASDAQ	ORMP	Mon, Sep 30, 2019	3.07	3.26	3.07	3.19
3310	NASDAQ	ORMP	Fri, Sep 27, 2019	3.18	3.18	3.04	3.10
3309	NASDAQ	ORMP	Thu, Sep 26, 2019	3.28	3.28	3.08	3.08
3308	NASDAQ	ORMP	Wed, Sep 25, 2019	3.24	3.28	3.10	3.26
3307	NASDAQ	ORMP	Tue, Sep 24, 2019	3.29	3.33	3.15	3.25
3306	NASDAQ	ORMP	Mon, Sep 23, 2019	3.14	3.34	3.14	3.30
3305	NASDAQ	ORMP	Fri, Sep 20, 2019	3.15	3.28	3.07	3.10
3304	NASDAQ	ORMP	Thu, Sep 19, 2019	3.29	3.35	3.10	3.16
3303	NASDAQ	ORMP	Wed, Sep 18, 2019	3.16	3.33	3.16	3.24
3302	NASDAQ	ORMP	Tue, Sep 17, 2019	3.09	3.29	3.00	3.15
3301	NASDAQ	ORMP	Mon, Sep 16, 2019	3.05	3.09	2.94	3.02
3300	NASDAQ	ORMP	Fri, Sep 13, 2019	3.16	3.16	2.99	3.05
3299	NASDAQ	ORMP	Thu, Sep 12, 2019	2.98	3.27	2.98	3.00
3298	NASDAQ	ORMP	Wed, Sep 11, 2019	3.09	3.09	2.86	2.91
3297	NASDAQ	ORMP	Tue, Sep 10, 2019	2.92	2.97	2.81	2.97
3296	NASDAQ	ORMP	Mon, Sep 9, 2019	3.01	3.01	2.80	2.88
3295	NASDAQ	ORMP	Fri, Sep 6, 2019	3.00	3.10	2.90	2.99
3294	NASDAQ	ORMP	Thu, Sep 5, 2019	3.07	3.17	2.90	3.02
3293	NASDAQ	ORMP	Wed, Sep 4, 2019	3.21	3.21	3.01	3.04
3292	NASDAQ	ORMP	Tue, Sep 3, 2019	3.30	3.34	3.12	3.22
3291	NASDAQ	ORMP	Fri, Aug 30, 2019	3.34	3.35	3.30	3.32
3290	NASDAQ	ORMP	Thu, Aug 29, 2019	3.28	3.33	3.28	3.32
3289	NASDAQ	ORMP	Wed, Aug 28, 2019	3.26	3.31	3.26	3.27
3288	NASDAQ	ORMP	Tue, Aug 27, 2019	3.28	3.28	3.22	3.27
3287	NASDAQ	ORMP	Mon, Aug 26, 2019	3.22	3.34	3.22	3.25
3286	NASDAQ	ORMP	Fri, Aug 23, 2019	3.25	3.29	3.20	3.20
3285	NASDAQ	ORMP	Thu, Aug 22, 2019	3.24	3.30	3.24	3.24
3284	NASDAQ	ORMP	Wed, Aug 21, 2019	3.27	3.27	3.21	3.23
3283	NASDAQ	ORMP	Tue, Aug 20, 2019	3.34	3.34	3.25	3.25
3282	NASDAQ	ORMP	Mon, Aug 19, 2019	3.26	3.31	3.24	3.28
3281	NASDAQ	ORMP	Fri, Aug 16, 2019	3.19	3.31	3.19	3.26
3280	NASDAQ	ORMP	Thu, Aug 15, 2019	3.30	3.33	3.09	3.21
3279	NASDAQ	ORMP	Wed, Aug 14, 2019	3.33	3.40	3.26	3.34
3278	NASDAQ	ORMP	Tue, Aug 13, 2019	3.36	3.41	3.36	3.39
3277	NASDAQ	ORMP	Mon, Aug 12, 2019	3.40	3.41	3.31	3.33
3276	NASDAQ	ORMP	Fri, Aug 9, 2019	3.45	3.45	3.37	3.40
3275	NASDAQ	ORMP	Thu, Aug 8, 2019	3.39	3.45	3.39	3.40
3274	NASDAQ	ORMP	Wed, Aug 7, 2019	3.46	3.46	3.39	3.39
3273	NASDAQ	ORMP	Tue, Aug 6, 2019	3.50	3.50	3.36	3.44
3272	NASDAQ	ORMP	Mon, Aug 5, 2019	3.57	3.58	3.40	3.52
3271	NASDAQ	ORMP	Fri, Aug 2, 2019	3.63	3.67	3.54	3.57
3270	NASDAQ	ORMP	Thu, Aug 1, 2019	3.90	3.90	3.55	3.63
3269	NASDAQ	ORMP	Wed, Jul 31, 2019	3.68	3.75	3.63	3.66
3268	NASDAQ	ORMP	Tue, Jul 30, 2019	3.63	3.75	3.63	3.69
3267	NASDAQ	ORMP	Mon, Jul 29, 2019	3.69	3.72	3.62	3.70
3266	NASDAQ	ORMP	Fri, Jul 26, 2019	3.71	3.80	3.67	3.78
3265	NASDAQ	ORMP	Thu, Jul 25, 2019	3.72	3.81	3.69	3.72
3264	NASDAQ	ORMP	Wed, Jul 24, 2019	3.70	3.72	3.59	3.68
3263	NASDAQ	ORMP	Tue, Jul 23, 2019	3.70	3.79	3.66	3.70
3262	NASDAQ	ORMP	Mon, Jul 22, 2019	3.82	3.82	3.71	3.72
3261	NASDAQ	ORMP	Fri, Jul 19, 2019	4.00	4.00	3.85	3.87
3260	NASDAQ	ORMP	Thu, Jul 18, 2019	3.79	4.06	3.75	3.96
3259	NASDAQ	ORMP	Wed, Jul 17, 2019	3.54	3.93	3.46	3.82
3258	NASDAQ	ORMP	Tue, Jul 16, 2019	3.32	3.56	3.30	3.54
3257	NASDAQ	ORMP	Mon, Jul 15, 2019	3.34	3.36	3.30	3.35
3256	NASDAQ	ORMP	Fri, Jul 12, 2019	3.35	3.38	3.30	3.30
3255	NASDAQ	ORMP	Thu, Jul 11, 2019	3.30	3.34	3.30	3.30
3254	NASDAQ	ORMP	Wed, Jul 10, 2019	3.29	3.37	3.22	3.27
3253	NASDAQ	ORMP	Tue, Jul 9, 2019	3.22	3.28	3.22	3.28
3252	NASDAQ	ORMP	Mon, Jul 8, 2019	3.30	3.33	3.24	3.26
3251	NASDAQ	ORMP	Fri, Jul 5, 2019	3.25	3.30	3.25	3.28
3250	NASDAQ	ORMP	Wed, Jul 3, 2019	3.22	3.22	3.15	3.20
3249	NASDAQ	ORMP	Tue, Jul 2, 2019	3.41	3.41	3.11	3.18
3248	NASDAQ	ORMP	Mon, Jul 1, 2019	3.60	3.62	3.45	3.46
3247	NASDAQ	ORMP	Fri, Jun 28, 2019	3.55	3.70	3.53	3.59
3246	NASDAQ	ORMP	Thu, Jun 27, 2019	3.58	3.58	3.48	3.54
3245	NASDAQ	ORMP	Wed, Jun 26, 2019	3.60	3.60	3.53	3.57
3244	NASDAQ	ORMP	Tue, Jun 25, 2019	3.49	3.75	3.49	3.55
3243	NASDAQ	ORMP	Mon, Jun 24, 2019	3.56	3.56	3.47	3.50
3242	NASDAQ	ORMP	Fri, Jun 21, 2019	3.52	3.57	3.50	3.55
3241	NASDAQ	ORMP	Thu, Jun 20, 2019	3.58	3.58	3.50	3.50
3240	NASDAQ	ORMP	Wed, Jun 19, 2019	3.58	3.60	3.54	3.58
3239	NASDAQ	ORMP	Tue, Jun 18, 2019	3.51	3.59	3.46	3.53
3238	NASDAQ	ORMP	Mon, Jun 17, 2019	3.51	3.61	3.50	3.55
3237	NASDAQ	ORMP	Fri, Jun 14, 2019	3.50	3.59	3.45	3.50
3236	NASDAQ	ORMP	Thu, Jun 13, 2019	3.60	3.75	3.50	3.53
3235	NASDAQ	ORMP	Wed, Jun 12, 2019	3.59	3.74	3.55	3.63
3234	NASDAQ	ORMP	Tue, Jun 11, 2019	3.52	3.58	3.49	3.56
3233	NASDAQ	ORMP	Mon, Jun 10, 2019	3.41	3.48	3.36	3.46
3232	NASDAQ	ORMP	Fri, Jun 7, 2019	3.35	3.38	3.32	3.36
3231	NASDAQ	ORMP	Thu, Jun 6, 2019	3.23	3.30	3.15	3.27
3230	NASDAQ	ORMP	Wed, Jun 5, 2019	3.10	3.26	3.06	3.21
3229	NASDAQ	ORMP	Tue, Jun 4, 2019	3.10	3.17	3.06	3.06
3228	NASDAQ	ORMP	Mon, Jun 3, 2019	3.01	3.07	3.00	3.07
3227	NASDAQ	ORMP	Fri, May 31, 2019	2.96	3.01	2.86	3.00
3226	NASDAQ	ORMP	Thu, May 30, 2019	2.89	3.07	2.81	3.03
3225	NASDAQ	ORMP	Wed, May 29, 2019	2.86	2.91	2.82	2.88
3224	NASDAQ	ORMP	Tue, May 28, 2019	2.93	2.95	2.81	2.90
3223	NASDAQ	ORMP	Fri, May 24, 2019	2.89	3.00	2.83	2.95
3222	NASDAQ	ORMP	Thu, May 23, 2019	2.93	2.96	2.83	2.89
3221	NASDAQ	ORMP	Wed, May 22, 2019	3.16	3.22	2.94	2.97
3220	NASDAQ	ORMP	Tue, May 21, 2019	3.06	3.27	2.90	3.12
3219	NASDAQ	ORMP	Mon, May 20, 2019	3.12	3.12	3.05	3.06
3218	NASDAQ	ORMP	Fri, May 17, 2019	3.15	3.15	3.04	3.05
3217	NASDAQ	ORMP	Thu, May 16, 2019	3.19	3.26	3.15	3.16
3216	NASDAQ	ORMP	Wed, May 15, 2019	3.24	3.28	3.19	3.20
3215	NASDAQ	ORMP	Tue, May 14, 2019	3.25	3.29	3.21	3.25
3214	NASDAQ	ORMP	Mon, May 13, 2019	3.34	3.34	3.20	3.25
3213	NASDAQ	ORMP	Fri, May 10, 2019	3.39	3.47	3.35	3.37
3212	NASDAQ	ORMP	Thu, May 9, 2019	3.35	3.43	3.35	3.39
3211	NASDAQ	ORMP	Wed, May 8, 2019	3.51	3.51	3.32	3.37
3210	NASDAQ	ORMP	Tue, May 7, 2019	3.62	3.69	3.56	3.56
3209	NASDAQ	ORMP	Mon, May 6, 2019	3.60	3.67	3.57	3.66
3208	NASDAQ	ORMP	Fri, May 3, 2019	3.60	3.64	3.53	3.59
3207	NASDAQ	ORMP	Thu, May 2, 2019	3.68	3.74	3.53	3.60
3206	NASDAQ	ORMP	Wed, May 1, 2019	3.66	3.74	3.62	3.69
3205	NASDAQ	ORMP	Tue, Apr 30, 2019	3.72	3.75	3.60	3.67
3204	NASDAQ	ORMP	Mon, Apr 29, 2019	3.80	4.00	3.70	3.72
3203	NASDAQ	ORMP	Fri, Apr 26, 2019	3.80	3.90	3.75	3.76
3202	NASDAQ	ORMP	Thu, Apr 25, 2019	3.78	3.84	3.72	3.80
3201	NASDAQ	ORMP	Wed, Apr 24, 2019	3.95	3.95	3.79	3.82
3200	NASDAQ	ORMP	Tue, Apr 23, 2019	4.00	4.06	3.97	3.99
3199	NASDAQ	ORMP	Mon, Apr 22, 2019	4.00	4.02	3.92	3.96
3198	NASDAQ	ORMP	Thu, Apr 18, 2019	4.05	4.10	3.92	4.03
3197	NASDAQ	ORMP	Wed, Apr 17, 2019	3.98	4.07	3.85	4.03
3196	NASDAQ	ORMP	Tue, Apr 16, 2019	4.13	4.16	3.91	3.97
3195	NASDAQ	ORMP	Mon, Apr 15, 2019	4.15	4.26	4.07	4.13
3194	NASDAQ	ORMP	Fri, Apr 12, 2019	4.21	4.25	4.12	4.15
3193	NASDAQ	ORMP	Thu, Apr 11, 2019	4.21	4.32	4.15	4.17
3192	NASDAQ	ORMP	Wed, Apr 10, 2019	4.16	4.39	4.15	4.17
3191	NASDAQ	ORMP	Tue, Apr 9, 2019	4.23	4.44	4.05	4.12
3190	NASDAQ	ORMP	Mon, Apr 8, 2019	4.43	4.43	4.20	4.36
3189	NASDAQ	ORMP	Fri, Apr 5, 2019	3.58	4.20	3.58	4.18
3188	NASDAQ	ORMP	Thu, Apr 4, 2019	3.52	3.65	3.50	3.61
3187	NASDAQ	ORMP	Wed, Apr 3, 2019	3.61	3.66	3.38	3.48
3186	NASDAQ	ORMP	Tue, Apr 2, 2019	3.70	3.76	3.46	3.52
3185	NASDAQ	ORMP	Mon, Apr 1, 2019	3.66	3.75	3.65	3.65
3184	NASDAQ	ORMP	Fri, Mar 29, 2019	3.59	3.73	3.56	3.64
3183	NASDAQ	ORMP	Thu, Mar 28, 2019	3.44	3.59	3.37	3.55
3182	NASDAQ	ORMP	Wed, Mar 27, 2019	3.38	3.48	3.29	3.37
3181	NASDAQ	ORMP	Tue, Mar 26, 2019	3.37	3.76	3.26	3.39
3180	NASDAQ	ORMP	Mon, Mar 25, 2019	3.24	3.26	3.24	3.24
3179	NASDAQ	ORMP	Fri, Mar 22, 2019	3.25	3.25	3.19	3.22
3178	NASDAQ	ORMP	Thu, Mar 21, 2019	3.30	3.33	3.21	3.24
3177	NASDAQ	ORMP	Wed, Mar 20, 2019	3.32	3.35	3.29	3.29
3176	NASDAQ	ORMP	Tue, Mar 19, 2019	3.30	3.32	3.25	3.32
3175	NASDAQ	ORMP	Mon, Mar 18, 2019	3.24	3.36	3.23	3.28
3174	NASDAQ	ORMP	Fri, Mar 15, 2019	3.19	3.25	3.19	3.23
3173	NASDAQ	ORMP	Thu, Mar 14, 2019	3.25	3.25	3.15	3.19
3172	NASDAQ	ORMP	Wed, Mar 13, 2019	3.25	3.25	3.23	3.24
3171	NASDAQ	ORMP	Tue, Mar 12, 2019	3.23	3.25	3.22	3.25
3170	NASDAQ	ORMP	Mon, Mar 11, 2019	3.25	3.25	3.20	3.22
3169	NASDAQ	ORMP	Fri, Mar 8, 2019	3.26	3.32	3.22	3.24
3168	NASDAQ	ORMP	Thu, Mar 7, 2019	3.20	3.28	3.20	3.25
3167	NASDAQ	ORMP	Wed, Mar 6, 2019	3.20	3.25	3.17	3.19
3166	NASDAQ	ORMP	Tue, Mar 5, 2019	3.19	3.21	3.17	3.17
3165	NASDAQ	ORMP	Mon, Mar 4, 2019	3.29	3.33	3.20	3.23
3164	NASDAQ	ORMP	Fri, Mar 1, 2019	3.24	3.25	3.17	3.21
3163	NASDAQ	ORMP	Thu, Feb 28, 2019	3.16	3.22	3.16	3.20
3162	NASDAQ	ORMP	Wed, Feb 27, 2019	3.16	3.20	3.12	3.13
3161	NASDAQ	ORMP	Tue, Feb 26, 2019	3.15	3.22	3.15	3.16
3160	NASDAQ	ORMP	Mon, Feb 25, 2019	3.15	3.20	3.10	3.14
3159	NASDAQ	ORMP	Fri, Feb 22, 2019	3.16	3.19	3.16	3.17
3158	NASDAQ	ORMP	Thu, Feb 21, 2019	3.24	3.24	3.15	3.20
3157	NASDAQ	ORMP	Wed, Feb 20, 2019	3.30	3.33	3.21	3.21
3156	NASDAQ	ORMP	Tue, Feb 19, 2019	3.26	3.29	3.25	3.28
3155	NASDAQ	ORMP	Fri, Feb 15, 2019	3.29	3.34	3.24	3.25
3154	NASDAQ	ORMP	Thu, Feb 14, 2019	3.21	3.32	3.21	3.24
3153	NASDAQ	ORMP	Wed, Feb 13, 2019	3.26	3.30	3.25	3.25
3152	NASDAQ	ORMP	Tue, Feb 12, 2019	3.31	3.31	3.20	3.30
3151	NASDAQ	ORMP	Mon, Feb 11, 2019	3.28	3.32	3.18	3.31
3150	NASDAQ	ORMP	Fri, Feb 8, 2019	3.27	3.35	3.25	3.29
3149	NASDAQ	ORMP	Thu, Feb 7, 2019	3.26	3.34	3.24	3.26
3148	NASDAQ	ORMP	Wed, Feb 6, 2019	3.26	3.29	3.18	3.27
3147	NASDAQ	ORMP	Tue, Feb 5, 2019	3.30	3.38	3.20	3.26
3146	NASDAQ	ORMP	Mon, Feb 4, 2019	3.19	3.31	3.16	3.28
3145	NASDAQ	ORMP	Fri, Feb 1, 2019	3.16	3.25	3.11	3.18
3144	NASDAQ	ORMP	Thu, Jan 31, 2019	3.03	3.20	3.03	3.15
3143	NASDAQ	ORMP	Wed, Jan 30, 2019	3.49	3.52	2.78	2.95
3142	NASDAQ	ORMP	Tue, Jan 29, 2019	3.47	3.52	3.40	3.47
3141	NASDAQ	ORMP	Mon, Jan 28, 2019	3.50	3.50	3.41	3.41
3140	NASDAQ	ORMP	Fri, Jan 25, 2019	3.52	3.52	3.43	3.48
3139	NASDAQ	ORMP	Thu, Jan 24, 2019	3.43	3.57	3.42	3.50
3138	NASDAQ	ORMP	Wed, Jan 23, 2019	3.40	3.52	3.37	3.46
3137	NASDAQ	ORMP	Tue, Jan 22, 2019	3.43	3.58	3.34	3.40
3136	NASDAQ	ORMP	Fri, Jan 18, 2019	3.49	3.50	3.35	3.41
3135	NASDAQ	ORMP	Thu, Jan 17, 2019	3.43	3.55	3.41	3.43
3134	NASDAQ	ORMP	Wed, Jan 16, 2019	3.42	3.65	3.33	3.43
3133	NASDAQ	ORMP	Tue, Jan 15, 2019	3.38	3.49	3.30	3.42
3132	NASDAQ	ORMP	Mon, Jan 14, 2019	3.40	3.46	3.37	3.37
3131	NASDAQ	ORMP	Fri, Jan 11, 2019	3.42	3.60	3.40	3.40
3130	NASDAQ	ORMP	Thu, Jan 10, 2019	3.50	3.53	3.36	3.44
3129	NASDAQ	ORMP	Wed, Jan 9, 2019	3.53	3.60	3.46	3.47
3128	NASDAQ	ORMP	Tue, Jan 8, 2019	3.54	3.60	3.50	3.50
3127	NASDAQ	ORMP	Mon, Jan 7, 2019	3.46	3.56	3.46	3.54
3126	NASDAQ	ORMP	Fri, Jan 4, 2019	3.38	3.53	3.37	3.51
3125	NASDAQ	ORMP	Thu, Jan 3, 2019	3.36	3.57	3.35	3.35
3124	NASDAQ	ORMP	Wed, Jan 2, 2019	3.00	3.45	3.00	3.36
3123	NASDAQ	ORMP	Mon, Dec 31, 2018	3.07	3.07	2.99	3.00
3122	NASDAQ	ORMP	Fri, Dec 28, 2018	3.11	3.11	2.97	3.08
3121	NASDAQ	ORMP	Thu, Dec 27, 2018	3.06	3.15	3.02	3.12
3120	NASDAQ	ORMP	Wed, Dec 26, 2018	3.05	3.29	3.03	3.12
3119	NASDAQ	ORMP	Mon, Dec 24, 2018	3.51	3.52	3.13	3.15
3118	NASDAQ	ORMP	Fri, Dec 21, 2018	3.80	3.80	3.53	3.61
3117	NASDAQ	ORMP	Thu, Dec 20, 2018	3.74	3.82	3.65	3.72
3116	NASDAQ	ORMP	Wed, Dec 19, 2018	3.82	3.90	3.72	3.77
3115	NASDAQ	ORMP	Tue, Dec 18, 2018	3.90	3.90	3.76	3.84
3114	NASDAQ	ORMP	Mon, Dec 17, 2018	3.84	4.06	3.81	3.88
3113	NASDAQ	ORMP	Fri, Dec 14, 2018	3.98	3.98	3.90	3.92
3112	NASDAQ	ORMP	Thu, Dec 13, 2018	4.06	4.08	3.94	4.00
3111	NASDAQ	ORMP	Wed, Dec 12, 2018	4.02	4.13	4.00	4.02
3110	NASDAQ	ORMP	Tue, Dec 11, 2018	4.09	4.14	4.00	4.01
3109	NASDAQ	ORMP	Mon, Dec 10, 2018	4.05	4.08	4.00	4.08
3108	NASDAQ	ORMP	Fri, Dec 7, 2018	4.04	4.10	4.01	4.04
3107	NASDAQ	ORMP	Thu, Dec 6, 2018	4.23	4.23	4.05	4.09
3106	NASDAQ	ORMP	Tue, Dec 4, 2018	4.40	4.43	4.20	4.24
3105	NASDAQ	ORMP	Mon, Dec 3, 2018	4.11	4.50	4.09	4.35
3104	NASDAQ	ORMP	Fri, Nov 30, 2018	4.09	4.10	3.96	4.08
3103	NASDAQ	ORMP	Thu, Nov 29, 2018	4.10	4.10	3.95	4.10
3102	NASDAQ	ORMP	Wed, Nov 28, 2018	3.99	4.10	3.96	4.03
3101	NASDAQ	ORMP	Tue, Nov 27, 2018	3.96	4.03	3.94	3.95
3100	NASDAQ	ORMP	Mon, Nov 26, 2018	4.04	4.13	3.97	3.98
3099	NASDAQ	ORMP	Fri, Nov 23, 2018	4.11	4.23	4.08	4.09
3098	NASDAQ	ORMP	Wed, Nov 21, 2018	4.03	4.20	3.98	4.13
3097	NASDAQ	ORMP	Tue, Nov 20, 2018	4.05	4.15	3.92	4.14
3096	NASDAQ	ORMP	Mon, Nov 19, 2018	4.09	4.25	4.04	4.13
3095	NASDAQ	ORMP	Fri, Nov 16, 2018	4.07	4.20	3.98	4.06
3094	NASDAQ	ORMP	Thu, Nov 15, 2018	4.05	4.09	3.98	4.09
3093	NASDAQ	ORMP	Wed, Nov 14, 2018	4.02	4.09	3.96	4.09
3092	NASDAQ	ORMP	Tue, Nov 13, 2018	4.06	4.13	3.91	4.03
3091	NASDAQ	ORMP	Mon, Nov 12, 2018	4.21	4.26	4.00	4.07
3090	NASDAQ	ORMP	Fri, Nov 9, 2018	4.26	4.26	4.20	4.25
3089	NASDAQ	ORMP	Thu, Nov 8, 2018	4.23	4.27	4.23	4.27
3088	NASDAQ	ORMP	Wed, Nov 7, 2018	4.47	4.47	4.18	4.22
3087	NASDAQ	ORMP	Tue, Nov 6, 2018	4.33	4.50	4.32	4.50
3086	NASDAQ	ORMP	Mon, Nov 5, 2018	4.47	4.55	4.36	4.43
3085	NASDAQ	ORMP	Fri, Nov 2, 2018	4.65	4.69	4.52	4.52
3084	NASDAQ	ORMP	Thu, Nov 1, 2018	4.27	4.67	4.27	4.64
3083	NASDAQ	ORMP	Wed, Oct 31, 2018	4.12	4.23	4.12	4.22
3082	NASDAQ	ORMP	Tue, Oct 30, 2018	4.14	4.25	4.12	4.14
3081	NASDAQ	ORMP	Mon, Oct 29, 2018	4.17	4.32	4.11	4.15
3080	NASDAQ	ORMP	Fri, Oct 26, 2018	4.25	4.30	4.15	4.17
3079	NASDAQ	ORMP	Thu, Oct 25, 2018	4.23	4.38	4.20	4.29
3078	NASDAQ	ORMP	Wed, Oct 24, 2018	4.26	4.29	4.16	4.25
3077	NASDAQ	ORMP	Tue, Oct 23, 2018	4.18	4.32	4.10	4.26
3076	NASDAQ	ORMP	Mon, Oct 22, 2018	4.25	4.26	4.07	4.21
3075	NASDAQ	ORMP	Fri, Oct 19, 2018	4.31	4.40	4.25	4.27
3074	NASDAQ	ORMP	Thu, Oct 18, 2018	4.25	4.32	4.25	4.32
3073	NASDAQ	ORMP	Wed, Oct 17, 2018	4.33	4.35	4.20	4.25
3072	NASDAQ	ORMP	Tue, Oct 16, 2018	4.15	4.44	4.15	4.32
3071	NASDAQ	ORMP	Mon, Oct 15, 2018	4.40	4.61	4.31	4.47
3070	NASDAQ	ORMP	Fri, Oct 12, 2018	4.42	4.52	4.37	4.39
3069	NASDAQ	ORMP	Thu, Oct 11, 2018	4.32	4.45	4.22	4.38
3068	NASDAQ	ORMP	Wed, Oct 10, 2018	4.65	4.69	4.27	4.28
3067	NASDAQ	ORMP	Tue, Oct 9, 2018	4.68	4.79	4.66	4.66
3066	NASDAQ	ORMP	Mon, Oct 8, 2018	4.87	4.90	4.70	4.70
3065	NASDAQ	ORMP	Fri, Oct 5, 2018	4.97	4.97	4.85	4.91
3064	NASDAQ	ORMP	Thu, Oct 4, 2018	4.77	4.99	4.77	4.94
3063	NASDAQ	ORMP	Wed, Oct 3, 2018	4.75	4.85	4.73	4.84
3062	NASDAQ	ORMP	Tue, Oct 2, 2018	4.80	4.83	4.70	4.73
3061	NASDAQ	ORMP	Mon, Oct 1, 2018	4.86	4.93	4.80	4.85
3060	NASDAQ	ORMP	Fri, Sep 28, 2018	4.82	4.95	4.82	4.87
3059	NASDAQ	ORMP	Thu, Sep 27, 2018	4.82	4.89	4.77	4.77
3058	NASDAQ	ORMP	Wed, Sep 26, 2018	4.74	4.88	4.72	4.84
3057	NASDAQ	ORMP	Tue, Sep 25, 2018	4.82	4.84	4.69	4.69
3056	NASDAQ	ORMP	Mon, Sep 24, 2018	4.86	4.86	4.76	4.79
3055	NASDAQ	ORMP	Fri, Sep 21, 2018	4.90	4.95	4.78	4.89
3054	NASDAQ	ORMP	Thu, Sep 20, 2018	4.79	4.89	4.65	4.85
3053	NASDAQ	ORMP	Wed, Sep 19, 2018	4.90	4.98	4.70	4.74
3052	NASDAQ	ORMP	Tue, Sep 18, 2018	4.84	4.98	4.74	4.76
3051	NASDAQ	ORMP	Mon, Sep 17, 2018	4.95	5.05	4.70	4.84
3050	NASDAQ	ORMP	Fri, Sep 14, 2018	4.96	5.00	4.95	4.96
3049	NASDAQ	ORMP	Thu, Sep 13, 2018	4.95	4.99	4.95	4.95
3048	NASDAQ	ORMP	Wed, Sep 12, 2018	4.95	4.98	4.86	4.98
3047	NASDAQ	ORMP	Tue, Sep 11, 2018	5.01	5.02	4.90	4.95
3046	NASDAQ	ORMP	Mon, Sep 10, 2018	4.99	5.03	4.92	5.02
3045	NASDAQ	ORMP	Fri, Sep 7, 2018	5.00	5.01	4.95	4.98
3044	NASDAQ	ORMP	Thu, Sep 6, 2018	5.11	5.20	4.95	4.95
3043	NASDAQ	ORMP	Wed, Sep 5, 2018	5.16	5.19	5.07	5.12
3042	NASDAQ	ORMP	Tue, Sep 4, 2018	5.00	5.32	5.00	5.15
3041	NASDAQ	ORMP	Fri, Aug 31, 2018	4.75	4.99	4.73	4.95
3040	NASDAQ	ORMP	Thu, Aug 30, 2018	4.65	4.78	4.65	4.76
3039	NASDAQ	ORMP	Wed, Aug 29, 2018	4.72	4.77	4.65	4.71
3038	NASDAQ	ORMP	Tue, Aug 28, 2018	4.80	4.81	4.65	4.75
3037	NASDAQ	ORMP	Mon, Aug 27, 2018	4.75	4.96	4.72	4.80
3036	NASDAQ	ORMP	Fri, Aug 24, 2018	4.63	4.79	4.60	4.68
3035	NASDAQ	ORMP	Thu, Aug 23, 2018	4.67	4.71	4.60	4.65
3034	NASDAQ	ORMP	Wed, Aug 22, 2018	4.70	4.83	4.65	4.66
3033	NASDAQ	ORMP	Tue, Aug 21, 2018	4.80	4.89	4.64	4.68
3032	NASDAQ	ORMP	Mon, Aug 20, 2018	4.75	4.80	4.68	4.80
3031	NASDAQ	ORMP	Fri, Aug 17, 2018	4.71	4.81	4.68	4.73
3030	NASDAQ	ORMP	Thu, Aug 16, 2018	4.76	4.82	4.66	4.76
3029	NASDAQ	ORMP	Wed, Aug 15, 2018	4.93	4.94	4.71	4.76
3028	NASDAQ	ORMP	Tue, Aug 14, 2018	4.90	5.08	4.88	5.00
3027	NASDAQ	ORMP	Mon, Aug 13, 2018	4.85	5.02	4.81	4.90
3026	NASDAQ	ORMP	Fri, Aug 10, 2018	4.80	4.80	4.70	4.78
3025	NASDAQ	ORMP	Thu, Aug 9, 2018	4.90	5.08	4.80	4.89
3024	NASDAQ	ORMP	Wed, Aug 8, 2018	4.92	5.04	4.81	4.91
3023	NASDAQ	ORMP	Tue, Aug 7, 2018	4.99	5.03	4.91	4.94
3022	NASDAQ	ORMP	Mon, Aug 6, 2018	5.12	5.29	4.98	5.00
3021	NASDAQ	ORMP	Fri, Aug 3, 2018	5.27	5.36	5.00	5.11
3020	NASDAQ	ORMP	Thu, Aug 2, 2018	5.26	5.31	5.25	5.26
3019	NASDAQ	ORMP	Wed, Aug 1, 2018	5.40	5.40	5.25	5.30
3018	NASDAQ	ORMP	Tue, Jul 31, 2018	5.58	5.60	5.27	5.34
3017	NASDAQ	ORMP	Mon, Jul 30, 2018	5.42	5.70	5.42	5.56
3016	NASDAQ	ORMP	Fri, Jul 27, 2018	5.39	5.39	5.30	5.36
3015	NASDAQ	ORMP	Thu, Jul 26, 2018	5.47	5.55	5.38	5.38
3014	NASDAQ	ORMP	Wed, Jul 25, 2018	5.46	5.58	5.42	5.45
3013	NASDAQ	ORMP	Tue, Jul 24, 2018	5.79	5.84	5.43	5.44
3012	NASDAQ	ORMP	Mon, Jul 23, 2018	5.74	5.89	5.44	5.49
3011	NASDAQ	ORMP	Fri, Jul 20, 2018	5.59	5.69	5.57	5.62
3010	NASDAQ	ORMP	Thu, Jul 19, 2018	5.79	5.79	5.42	5.49
3009	NASDAQ	ORMP	Wed, Jul 18, 2018	5.80	5.91	5.62	5.67
3008	NASDAQ	ORMP	Tue, Jul 17, 2018	5.70	5.89	5.61	5.69
3007	NASDAQ	ORMP	Mon, Jul 16, 2018	5.99	5.99	5.57	5.68
3006	NASDAQ	ORMP	Fri, Jul 13, 2018	5.96	6.02	5.87	5.98
3005	NASDAQ	ORMP	Thu, Jul 12, 2018	6.00	6.05	5.91	5.99
3004	NASDAQ	ORMP	Wed, Jul 11, 2018	6.00	6.09	5.85	5.95
3003	NASDAQ	ORMP	Tue, Jul 10, 2018	6.09	6.09	5.95	6.00
3002	NASDAQ	ORMP	Mon, Jul 9, 2018	6.26	6.38	6.06	6.09
3001	NASDAQ	ORMP	Fri, Jul 6, 2018	6.25	6.39	6.20	6.26
3000	NASDAQ	ORMP	Thu, Jul 5, 2018	6.46	6.49	6.25	6.25
2999	NASDAQ	ORMP	Tue, Jul 3, 2018	6.50	6.55	6.37	6.48
2998	NASDAQ	ORMP	Mon, Jul 2, 2018	7.29	7.29	7.11	7.11
2997	NASDAQ	ORMP	Fri, Jun 29, 2018	7.50	7.50	7.10	7.43
2996	NASDAQ	ORMP	Thu, Jun 28, 2018	7.25	7.61	7.14	7.37
2995	NASDAQ	ORMP	Wed, Jun 27, 2018	7.45	7.49	7.25	7.34
2994	NASDAQ	ORMP	Tue, Jun 26, 2018	7.39	7.61	7.29	7.47
2993	NASDAQ	ORMP	Mon, Jun 25, 2018	7.36	7.54	7.22	7.49
2992	NASDAQ	ORMP	Fri, Jun 22, 2018	7.44	7.68	7.35	7.67
2991	NASDAQ	ORMP	Thu, Jun 21, 2018	7.37	7.57	7.33	7.57
2990	NASDAQ	ORMP	Wed, Jun 20, 2018	7.83	7.84	7.43	7.49
2989	NASDAQ	ORMP	Tue, Jun 19, 2018	7.35	7.80	7.22	7.69
2988	NASDAQ	ORMP	Mon, Jun 18, 2018	7.00	7.35	7.00	7.33
2987	NASDAQ	ORMP	Fri, Jun 15, 2018	7.18	7.30	7.00	7.00
2986	NASDAQ	ORMP	Thu, Jun 14, 2018	7.22	7.50	7.19	7.21
2985	NASDAQ	ORMP	Wed, Jun 13, 2018	7.51	7.65	7.13	7.20
2984	NASDAQ	ORMP	Tue, Jun 12, 2018	7.47	7.59	7.39	7.56
2983	NASDAQ	ORMP	Mon, Jun 11, 2018	7.70	7.70	7.51	7.51
2982	NASDAQ	ORMP	Fri, Jun 8, 2018	7.65	7.82	7.65	7.74
2981	NASDAQ	ORMP	Thu, Jun 7, 2018	7.86	7.95	7.49	7.60
2980	NASDAQ	ORMP	Wed, Jun 6, 2018	7.81	7.85	7.65	7.80
2979	NASDAQ	ORMP	Tue, Jun 5, 2018	7.81	7.94	7.66	7.78
2978	NASDAQ	ORMP	Mon, Jun 4, 2018	7.97	8.07	7.72	7.76
2977	NASDAQ	ORMP	Fri, Jun 1, 2018	7.98	8.03	7.90	7.99
2976	NASDAQ	ORMP	Thu, May 31, 2018	8.26	8.38	7.85	7.91
2975	NASDAQ	ORMP	Wed, May 30, 2018	7.20	8.59	7.20	8.22
2974	NASDAQ	ORMP	Tue, May 29, 2018	7.30	7.30	7.00	7.11
2973	NASDAQ	ORMP	Fri, May 25, 2018	7.43	7.45	7.31	7.31
2972	NASDAQ	ORMP	Thu, May 24, 2018	7.40	7.40	7.30	7.33
2971	NASDAQ	ORMP	Wed, May 23, 2018	7.52	7.52	7.29	7.43
2970	NASDAQ	ORMP	Tue, May 22, 2018	7.46	7.73	7.40	7.48
2969	NASDAQ	ORMP	Mon, May 21, 2018	7.68	7.79	7.33	7.39
2968	NASDAQ	ORMP	Fri, May 18, 2018	7.14	7.62	7.14	7.56
2967	NASDAQ	ORMP	Thu, May 17, 2018	6.95	7.14	6.90	7.08
2966	NASDAQ	ORMP	Wed, May 16, 2018	6.70	6.93	6.69	6.90
2965	NASDAQ	ORMP	Tue, May 15, 2018	6.75	6.87	6.52	6.74
2964	NASDAQ	ORMP	Mon, May 14, 2018	6.93	6.93	6.70	6.81
2963	NASDAQ	ORMP	Fri, May 11, 2018	6.53	7.06	6.51	6.98
2962	NASDAQ	ORMP	Thu, May 10, 2018	6.51	6.58	6.48	6.49
2961	NASDAQ	ORMP	Wed, May 9, 2018	6.25	6.52	6.21	6.42
2960	NASDAQ	ORMP	Tue, May 8, 2018	6.47	6.47	6.24	6.29
2959	NASDAQ	ORMP	Mon, May 7, 2018	6.59	6.59	6.39	6.48
2958	NASDAQ	ORMP	Fri, May 4, 2018	6.79	6.81	6.58	6.60
2957	NASDAQ	ORMP	Thu, May 3, 2018	6.61	6.70	6.29	6.70
2956	NASDAQ	ORMP	Wed, May 2, 2018	6.89	6.89	6.55	6.62
2955	NASDAQ	ORMP	Tue, May 1, 2018	6.72	6.89	6.62	6.89
2954	NASDAQ	ORMP	Mon, Apr 30, 2018	7.27	7.28	6.75	6.75
2953	NASDAQ	ORMP	Fri, Apr 27, 2018	7.44	7.45	7.32	7.32
2952	NASDAQ	ORMP	Thu, Apr 26, 2018	7.50	7.50	7.30	7.39
2951	NASDAQ	ORMP	Wed, Apr 25, 2018	7.72	7.72	7.51	7.51
2950	NASDAQ	ORMP	Tue, Apr 24, 2018	7.58	7.86	7.33	7.66
2949	NASDAQ	ORMP	Mon, Apr 23, 2018	7.68	7.68	7.41	7.55
2948	NASDAQ	ORMP	Fri, Apr 20, 2018	6.89	7.38	6.89	7.38
2947	NASDAQ	ORMP	Thu, Apr 19, 2018	7.32	7.48	7.03	7.04
2946	NASDAQ	ORMP	Wed, Apr 18, 2018	7.33	7.49	7.27	7.38
2945	NASDAQ	ORMP	Tue, Apr 17, 2018	7.24	7.40	7.14	7.26
2944	NASDAQ	ORMP	Mon, Apr 16, 2018	7.27	7.51	7.08	7.21
2943	NASDAQ	ORMP	Fri, Apr 13, 2018	7.59	7.61	7.26	7.27
2942	NASDAQ	ORMP	Thu, Apr 12, 2018	7.48	7.63	7.37	7.63
2941	NASDAQ	ORMP	Wed, Apr 11, 2018	7.70	7.70	7.49	7.56
2940	NASDAQ	ORMP	Tue, Apr 10, 2018	7.56	7.64	7.51	7.64
2939	NASDAQ	ORMP	Mon, Apr 9, 2018	7.11	7.56	6.99	7.56
2938	NASDAQ	ORMP	Fri, Apr 6, 2018	7.15	7.15	6.89	7.05
2937	NASDAQ	ORMP	Thu, Apr 5, 2018	6.84	7.15	6.84	7.15
2936	NASDAQ	ORMP	Wed, Apr 4, 2018	6.32	6.57	6.15	6.50
2935	NASDAQ	ORMP	Tue, Apr 3, 2018	6.43	6.43	6.20	6.38
2934	NASDAQ	ORMP	Mon, Apr 2, 2018	6.51	6.59	6.33	6.37
2933	NASDAQ	ORMP	Thu, Mar 29, 2018	6.65	6.78	6.51	6.51
2932	NASDAQ	ORMP	Wed, Mar 28, 2018	6.75	6.80	6.56	6.66
2931	NASDAQ	ORMP	Tue, Mar 27, 2018	6.89	6.90	6.54	6.73
2930	NASDAQ	ORMP	Mon, Mar 26, 2018	6.83	7.04	6.83	6.84
2929	NASDAQ	ORMP	Fri, Mar 23, 2018	7.05	7.06	6.79	6.82
2928	NASDAQ	ORMP	Thu, Mar 22, 2018	7.00	7.08	7.00	7.07
2927	NASDAQ	ORMP	Wed, Mar 21, 2018	7.11	7.15	7.00	7.03
2926	NASDAQ	ORMP	Tue, Mar 20, 2018	6.98	7.11	6.90	7.07
2925	NASDAQ	ORMP	Mon, Mar 19, 2018	7.09	7.09	6.80	7.02
2924	NASDAQ	ORMP	Fri, Mar 16, 2018	7.13	7.20	7.06	7.06
2923	NASDAQ	ORMP	Thu, Mar 15, 2018	7.16	7.19	7.08	7.19
2922	NASDAQ	ORMP	Wed, Mar 14, 2018	7.27	7.27	7.15	7.17
2921	NASDAQ	ORMP	Tue, Mar 13, 2018	7.25	7.39	7.14	7.25
2920	NASDAQ	ORMP	Mon, Mar 12, 2018	7.28	7.29	7.14	7.27
2919	NASDAQ	ORMP	Fri, Mar 9, 2018	7.19	7.26	7.18	7.19
2918	NASDAQ	ORMP	Thu, Mar 8, 2018	7.10	7.20	7.06	7.18
2917	NASDAQ	ORMP	Wed, Mar 7, 2018	7.20	7.20	7.03	7.10
2916	NASDAQ	ORMP	Tue, Mar 6, 2018	7.30	7.43	7.16	7.22
2915	NASDAQ	ORMP	Mon, Mar 5, 2018	7.15	7.29	7.09	7.23
2914	NASDAQ	ORMP	Fri, Mar 2, 2018	7.06	7.24	7.03	7.23
2913	NASDAQ	ORMP	Thu, Mar 1, 2018	7.24	7.30	7.07	7.13
2912	NASDAQ	ORMP	Wed, Feb 28, 2018	7.26	7.29	7.14	7.25
2911	NASDAQ	ORMP	Tue, Feb 27, 2018	7.31	7.31	7.14	7.25
2910	NASDAQ	ORMP	Mon, Feb 26, 2018	7.37	7.41	7.28	7.33
2909	NASDAQ	ORMP	Fri, Feb 23, 2018	7.36	7.45	7.36	7.40
2908	NASDAQ	ORMP	Thu, Feb 22, 2018	7.38	7.54	7.34	7.37
2907	NASDAQ	ORMP	Wed, Feb 21, 2018	7.32	7.44	7.32	7.38
2906	NASDAQ	ORMP	Tue, Feb 20, 2018	7.51	7.54	7.30	7.31
2905	NASDAQ	ORMP	Fri, Feb 16, 2018	7.69	7.78	7.54	7.54
2904	NASDAQ	ORMP	Thu, Feb 15, 2018	7.67	7.75	7.55	7.62
2903	NASDAQ	ORMP	Wed, Feb 14, 2018	7.54	7.64	7.50	7.61
2902	NASDAQ	ORMP	Tue, Feb 13, 2018	7.59	7.79	7.55	7.70
2901	NASDAQ	ORMP	Mon, Feb 12, 2018	7.58	7.95	7.56	7.64
2900	NASDAQ	ORMP	Fri, Feb 9, 2018	7.74	7.95	7.56	7.72
2899	NASDAQ	ORMP	Thu, Feb 8, 2018	7.75	8.00	7.73	7.84
2898	NASDAQ	ORMP	Wed, Feb 7, 2018	8.02	8.03	7.69	7.79
2897	NASDAQ	ORMP	Tue, Feb 6, 2018	7.48	7.96	7.40	7.90
2896	NASDAQ	ORMP	Mon, Feb 5, 2018	7.89	7.95	7.52	7.55
2895	NASDAQ	ORMP	Fri, Feb 2, 2018	7.88	7.98	7.66	7.98
2894	NASDAQ	ORMP	Thu, Feb 1, 2018	8.04	8.23	7.75	7.86
2893	NASDAQ	ORMP	Wed, Jan 31, 2018	8.19	8.19	8.05	8.14
2892	NASDAQ	ORMP	Tue, Jan 30, 2018	8.13	8.25	8.00	8.07
2891	NASDAQ	ORMP	Mon, Jan 29, 2018	8.39	8.50	8.01	8.16
2890	NASDAQ	ORMP	Fri, Jan 26, 2018	8.43	8.43	8.03	8.34
2889	NASDAQ	ORMP	Thu, Jan 25, 2018	7.92	8.40	7.72	8.33
2888	NASDAQ	ORMP	Wed, Jan 24, 2018	8.25	8.28	7.26	7.47
2887	NASDAQ	ORMP	Tue, Jan 23, 2018	8.51	8.51	8.05	8.15
2886	NASDAQ	ORMP	Mon, Jan 22, 2018	8.50	8.98	8.36	8.59
2885	NASDAQ	ORMP	Fri, Jan 19, 2018	8.43	8.65	8.34	8.38
2884	NASDAQ	ORMP	Thu, Jan 18, 2018	8.41	8.64	8.26	8.36
2883	NASDAQ	ORMP	Wed, Jan 17, 2018	8.32	8.45	8.21	8.42
2882	NASDAQ	ORMP	Tue, Jan 16, 2018	8.71	8.75	8.31	8.34
2881	NASDAQ	ORMP	Fri, Jan 12, 2018	8.82	8.87	8.68	8.70
2880	NASDAQ	ORMP	Thu, Jan 11, 2018	8.65	9.03	8.64	8.81
2879	NASDAQ	ORMP	Wed, Jan 10, 2018	8.83	8.96	8.67	8.70
2878	NASDAQ	ORMP	Tue, Jan 9, 2018	8.99	9.01	8.71	8.94
2877	NASDAQ	ORMP	Mon, Jan 8, 2018	8.88	9.06	8.81	8.90
2876	NASDAQ	ORMP	Fri, Jan 5, 2018	9.03	9.24	8.76	8.83
2875	NASDAQ	ORMP	Thu, Jan 4, 2018	9.09	9.15	8.60	9.03
2874	NASDAQ	ORMP	Wed, Jan 3, 2018	9.19	9.19	9.00	9.12
2873	NASDAQ	ORMP	Tue, Jan 2, 2018	9.09	9.22	9.00	9.14
2872	NASDAQ	ORMP	Fri, Dec 29, 2017	9.30	9.30	8.90	9.00
2871	NASDAQ	ORMP	Thu, Dec 28, 2017	9.26	9.48	9.04	9.29
2870	NASDAQ	ORMP	Wed, Dec 27, 2017	9.30	9.40	9.12	9.18
2869	NASDAQ	ORMP	Tue, Dec 26, 2017	9.37	9.41	9.08	9.28
2868	NASDAQ	ORMP	Fri, Dec 22, 2017	9.00	9.41	8.69	9.11
2867	NASDAQ	ORMP	Thu, Dec 21, 2017	8.41	9.14	8.41	9.00
2866	NASDAQ	ORMP	Wed, Dec 20, 2017	8.75	8.75	8.42	8.45
2865	NASDAQ	ORMP	Tue, Dec 19, 2017	8.60	8.88	8.60	8.72
2864	NASDAQ	ORMP	Mon, Dec 18, 2017	8.38	8.95	8.38	8.54
2863	NASDAQ	ORMP	Fri, Dec 15, 2017	8.73	8.90	8.61	8.62
2862	NASDAQ	ORMP	Thu, Dec 14, 2017	8.55	8.74	8.55	8.70
2861	NASDAQ	ORMP	Wed, Dec 13, 2017	8.70	8.70	8.46	8.61
2860	NASDAQ	ORMP	Tue, Dec 12, 2017	8.93	8.93	8.45	8.77
2859	NASDAQ	ORMP	Mon, Dec 11, 2017	8.32	8.99	8.32	8.92
2858	NASDAQ	ORMP	Fri, Dec 8, 2017	8.77	8.97	8.08	8.54
2857	NASDAQ	ORMP	Thu, Dec 7, 2017	8.20	8.94	8.09	8.82
2856	NASDAQ	ORMP	Wed, Dec 6, 2017	7.88	8.35	7.56	8.06
2855	NASDAQ	ORMP	Tue, Dec 5, 2017	8.71	8.84	7.53	7.95
2854	NASDAQ	ORMP	Mon, Dec 4, 2017	9.08	9.18	8.70	8.71
2853	NASDAQ	ORMP	Fri, Dec 1, 2017	9.10	9.18	9.00	9.00
2852	NASDAQ	ORMP	Thu, Nov 30, 2017	9.07	9.21	9.07	9.14
2851	NASDAQ	ORMP	Wed, Nov 29, 2017	9.41	9.47	9.10	9.11
2850	NASDAQ	ORMP	Tue, Nov 28, 2017	9.67	9.67	9.39	9.46
2849	NASDAQ	ORMP	Mon, Nov 27, 2017	9.50	9.74	9.40	9.51
2848	NASDAQ	ORMP	Fri, Nov 24, 2017	9.52	9.71	9.52	9.56
2847	NASDAQ	ORMP	Wed, Nov 22, 2017	9.11	9.50	9.11	9.41
2846	NASDAQ	ORMP	Tue, Nov 21, 2017	9.11	9.16	9.02	9.05
2845	NASDAQ	ORMP	Mon, Nov 20, 2017	9.24	9.24	9.07	9.11
2844	NASDAQ	ORMP	Fri, Nov 17, 2017	9.30	9.30	9.01	9.08
2843	NASDAQ	ORMP	Thu, Nov 16, 2017	9.26	9.47	9.17	9.31
2842	NASDAQ	ORMP	Wed, Nov 15, 2017	9.33	9.33	9.01	9.15
2841	NASDAQ	ORMP	Tue, Nov 14, 2017	9.20	9.54	9.20	9.36
2840	NASDAQ	ORMP	Mon, Nov 13, 2017	9.10	9.21	9.02	9.20
2839	NASDAQ	ORMP	Fri, Nov 10, 2017	9.33	9.35	9.02	9.05
2838	NASDAQ	ORMP	Thu, Nov 9, 2017	9.29	9.39	9.29	9.37
2837	NASDAQ	ORMP	Wed, Nov 8, 2017	9.39	9.49	9.33	9.36
2836	NASDAQ	ORMP	Tue, Nov 7, 2017	9.50	9.50	9.29	9.47
2835	NASDAQ	ORMP	Mon, Nov 6, 2017	9.56	9.59	9.29	9.47
2834	NASDAQ	ORMP	Fri, Nov 3, 2017	9.39	9.74	9.14	9.56
2833	NASDAQ	ORMP	Thu, Nov 2, 2017	9.47	9.65	9.25	9.39
2832	NASDAQ	ORMP	Wed, Nov 1, 2017	9.96	9.96	9.48	9.48
2831	NASDAQ	ORMP	Tue, Oct 31, 2017	10.00	10.38	9.76	9.92
2830	NASDAQ	ORMP	Mon, Oct 30, 2017	9.70	9.96	9.63	9.94
2829	NASDAQ	ORMP	Fri, Oct 27, 2017	9.78	9.96	9.53	9.62
2828	NASDAQ	ORMP	Thu, Oct 26, 2017	10.28	10.37	9.83	9.85
2827	NASDAQ	ORMP	Wed, Oct 25, 2017	10.54	10.54	10.11	10.20
2826	NASDAQ	ORMP	Tue, Oct 24, 2017	10.80	10.80	10.30	10.63
2825	NASDAQ	ORMP	Mon, Oct 23, 2017	10.90	10.97	10.49	10.60
2824	NASDAQ	ORMP	Fri, Oct 20, 2017	10.71	10.83	10.61	10.78
2823	NASDAQ	ORMP	Thu, Oct 19, 2017	10.72	10.85	10.45	10.62
2822	NASDAQ	ORMP	Wed, Oct 18, 2017	10.75	10.96	10.75	10.82
2821	NASDAQ	ORMP	Tue, Oct 17, 2017	10.65	10.94	10.60	10.86
2820	NASDAQ	ORMP	Mon, Oct 16, 2017	10.49	10.79	10.30	10.68
2819	NASDAQ	ORMP	Fri, Oct 13, 2017	10.88	11.19	10.68	10.79
2818	NASDAQ	ORMP	Thu, Oct 12, 2017	11.23	11.26	10.87	10.90
2817	NASDAQ	ORMP	Wed, Oct 11, 2017	10.63	11.34	10.63	11.15
2816	NASDAQ	ORMP	Tue, Oct 10, 2017	10.93	11.04	10.60	10.73
2815	NASDAQ	ORMP	Mon, Oct 9, 2017	11.10	11.34	10.89	10.94
2814	NASDAQ	ORMP	Fri, Oct 6, 2017	11.10	11.30	10.82	11.09
2813	NASDAQ	ORMP	Thu, Oct 5, 2017	10.00	11.11	10.00	11.11
2812	NASDAQ	ORMP	Wed, Oct 4, 2017	10.11	10.20	10.01	10.02
2811	NASDAQ	ORMP	Tue, Oct 3, 2017	10.08	10.26	9.95	10.08
2810	NASDAQ	ORMP	Mon, Oct 2, 2017	9.89	10.51	9.84	10.14
2809	NASDAQ	ORMP	Fri, Sep 29, 2017	10.20	10.29	9.78	9.93
2808	NASDAQ	ORMP	Thu, Sep 28, 2017	10.40	10.40	10.03	10.21
2807	NASDAQ	ORMP	Wed, Sep 27, 2017	10.60	10.60	10.37	10.53
2806	NASDAQ	ORMP	Tue, Sep 26, 2017	10.79	10.84	10.32	10.62
2805	NASDAQ	ORMP	Mon, Sep 25, 2017	11.15	11.19	10.74	10.78
2804	NASDAQ	ORMP	Fri, Sep 22, 2017	9.55	10.87	9.55	10.71
2803	NASDAQ	ORMP	Thu, Sep 21, 2017	9.54	9.60	9.33	9.50
2802	NASDAQ	ORMP	Wed, Sep 20, 2017	9.60	9.64	9.46	9.52
2801	NASDAQ	ORMP	Tue, Sep 19, 2017	9.70	9.80	9.52	9.61
2800	NASDAQ	ORMP	Mon, Sep 18, 2017	9.38	9.70	9.38	9.60
2799	NASDAQ	ORMP	Fri, Sep 15, 2017	9.24	9.44	9.12	9.37
2798	NASDAQ	ORMP	Thu, Sep 14, 2017	8.92	9.39	8.75	9.25
2797	NASDAQ	ORMP	Wed, Sep 13, 2017	8.83	8.97	8.65	8.94
2796	NASDAQ	ORMP	Tue, Sep 12, 2017	8.88	8.90	8.66	8.78
2795	NASDAQ	ORMP	Mon, Sep 11, 2017	8.50	9.13	8.26	8.95
2794	NASDAQ	ORMP	Fri, Sep 8, 2017	9.20	9.20	8.97	9.01
2793	NASDAQ	ORMP	Thu, Sep 7, 2017	9.70	10.00	9.32	9.40
2792	NASDAQ	ORMP	Wed, Sep 6, 2017	8.90	9.74	8.77	9.36
2791	NASDAQ	ORMP	Tue, Sep 5, 2017	9.00	9.08	8.19	8.87
2790	NASDAQ	ORMP	Fri, Sep 1, 2017	8.80	8.85	8.35	8.39
2789	NASDAQ	ORMP	Thu, Aug 31, 2017	8.21	8.85	8.20	8.65
2788	NASDAQ	ORMP	Wed, Aug 30, 2017	8.11	8.19	8.06	8.18
2787	NASDAQ	ORMP	Tue, Aug 29, 2017	8.01	8.25	8.01	8.07
2786	NASDAQ	ORMP	Mon, Aug 28, 2017	7.96	8.25	7.96	8.11
2785	NASDAQ	ORMP	Fri, Aug 25, 2017	8.05	8.15	7.91	7.96
2784	NASDAQ	ORMP	Thu, Aug 24, 2017	8.13	8.20	7.90	8.09
2783	NASDAQ	ORMP	Wed, Aug 23, 2017	8.11	8.11	7.98	8.06
2782	NASDAQ	ORMP	Tue, Aug 22, 2017	8.20	8.22	8.03	8.16
2781	NASDAQ	ORMP	Mon, Aug 21, 2017	8.08	8.25	8.08	8.22
2780	NASDAQ	ORMP	Fri, Aug 18, 2017	8.16	8.18	8.08	8.11
2779	NASDAQ	ORMP	Thu, Aug 17, 2017	8.13	8.35	8.06	8.16
2778	NASDAQ	ORMP	Wed, Aug 16, 2017	8.07	8.48	7.92	8.20
2777	NASDAQ	ORMP	Tue, Aug 15, 2017	7.64	8.05	7.64	8.00
2776	NASDAQ	ORMP	Mon, Aug 14, 2017	7.70	8.00	7.64	7.86
2775	NASDAQ	ORMP	Fri, Aug 11, 2017	7.73	7.90	7.70	7.74
2774	NASDAQ	ORMP	Thu, Aug 10, 2017	7.85	8.00	7.68	7.80
2773	NASDAQ	ORMP	Wed, Aug 9, 2017	7.82	8.05	7.65	7.81
2772	NASDAQ	ORMP	Tue, Aug 8, 2017	8.05	8.13	7.75	7.82
2771	NASDAQ	ORMP	Mon, Aug 7, 2017	8.07	8.25	8.05	8.06
2770	NASDAQ	ORMP	Fri, Aug 4, 2017	8.14	8.19	8.01	8.04
2769	NASDAQ	ORMP	Thu, Aug 3, 2017	8.15	8.18	8.01	8.03
2768	NASDAQ	ORMP	Wed, Aug 2, 2017	8.23	8.23	8.07	8.09
2767	NASDAQ	ORMP	Tue, Aug 1, 2017	8.03	8.20	8.02	8.16
2766	NASDAQ	ORMP	Mon, Jul 31, 2017	8.24	8.30	8.02	8.07
2765	NASDAQ	ORMP	Fri, Jul 28, 2017	8.17	8.20	8.00	8.16
2764	NASDAQ	ORMP	Thu, Jul 27, 2017	8.34	8.37	8.15	8.20
2763	NASDAQ	ORMP	Wed, Jul 26, 2017	8.48	8.61	8.26	8.27
2762	NASDAQ	ORMP	Tue, Jul 25, 2017	8.61	8.78	8.38	8.56
2761	NASDAQ	ORMP	Mon, Jul 24, 2017	8.55	9.17	8.50	8.58
2760	NASDAQ	ORMP	Fri, Jul 21, 2017	8.57	8.58	8.26	8.56
2759	NASDAQ	ORMP	Thu, Jul 20, 2017	8.63	8.63	8.52	8.58
2758	NASDAQ	ORMP	Wed, Jul 19, 2017	8.56	8.63	8.42	8.57
2757	NASDAQ	ORMP	Tue, Jul 18, 2017	8.44	8.54	8.21	8.53
2756	NASDAQ	ORMP	Mon, Jul 17, 2017	8.39	8.40	8.09	8.27
2755	NASDAQ	ORMP	Fri, Jul 14, 2017	8.26	8.41	8.22	8.40
2754	NASDAQ	ORMP	Thu, Jul 13, 2017	8.23	8.38	8.21	8.26
2753	NASDAQ	ORMP	Wed, Jul 12, 2017	8.63	8.63	8.25	8.35
2752	NASDAQ	ORMP	Tue, Jul 11, 2017	8.40	8.70	8.32	8.50
2751	NASDAQ	ORMP	Mon, Jul 10, 2017	8.17	8.30	8.17	8.29
2750	NASDAQ	ORMP	Fri, Jul 7, 2017	8.00	8.26	8.00	8.19
2749	NASDAQ	ORMP	Thu, Jul 6, 2017	8.00	8.32	8.00	8.06
2748	NASDAQ	ORMP	Wed, Jul 5, 2017	7.61	8.49	7.61	8.33
2747	NASDAQ	ORMP	Mon, Jul 3, 2017	7.89	7.89	7.50	7.68
2746	NASDAQ	ORMP	Fri, Jun 30, 2017	7.60	7.93	7.60	7.77
2745	NASDAQ	ORMP	Thu, Jun 29, 2017	7.92	7.92	7.50	7.63
2744	NASDAQ	ORMP	Wed, Jun 28, 2017	7.83	8.10	7.61	7.85
2743	NASDAQ	ORMP	Tue, Jun 27, 2017	8.11	8.50	7.48	7.93
2742	NASDAQ	ORMP	Mon, Jun 26, 2017	7.37	7.60	7.37	7.41
2741	NASDAQ	ORMP	Fri, Jun 23, 2017	7.42	7.45	7.32	7.44
2740	NASDAQ	ORMP	Thu, Jun 22, 2017	7.60	7.77	7.33	7.34
2739	NASDAQ	ORMP	Wed, Jun 21, 2017	7.50	7.60	7.38	7.54
2738	NASDAQ	ORMP	Tue, Jun 20, 2017	7.61	7.63	7.26	7.56
2737	NASDAQ	ORMP	Mon, Jun 19, 2017	7.44	7.64	7.40	7.63
2736	NASDAQ	ORMP	Fri, Jun 16, 2017	7.44	7.68	7.25	7.44
2735	NASDAQ	ORMP	Thu, Jun 15, 2017	7.25	7.50	7.24	7.45
2734	NASDAQ	ORMP	Wed, Jun 14, 2017	7.55	7.55	7.08	7.27
2733	NASDAQ	ORMP	Tue, Jun 13, 2017	7.81	7.81	7.55	7.55
2732	NASDAQ	ORMP	Mon, Jun 12, 2017	7.60	7.85	7.52	7.73
2731	NASDAQ	ORMP	Fri, Jun 9, 2017	7.71	8.03	7.56	7.77
2730	NASDAQ	ORMP	Thu, Jun 8, 2017	8.11	8.71	7.62	7.67
2729	NASDAQ	ORMP	Wed, Jun 7, 2017	8.15	8.24	8.11	8.16
2728	NASDAQ	ORMP	Tue, Jun 6, 2017	8.01	8.42	7.95	8.16
2727	NASDAQ	ORMP	Mon, Jun 5, 2017	8.43	8.50	8.01	8.03
2726	NASDAQ	ORMP	Fri, Jun 2, 2017	8.58	8.58	8.37	8.39
2725	NASDAQ	ORMP	Thu, Jun 1, 2017	8.17	8.59	8.01	8.58
2724	NASDAQ	ORMP	Wed, May 31, 2017	8.02	8.20	8.02	8.15
2723	NASDAQ	ORMP	Tue, May 30, 2017	8.12	8.21	7.80	8.10
2722	NASDAQ	ORMP	Fri, May 26, 2017	8.16	8.36	8.12	8.18
2721	NASDAQ	ORMP	Thu, May 25, 2017	8.24	8.30	8.11	8.15
2720	NASDAQ	ORMP	Wed, May 24, 2017	8.35	8.45	8.31	8.39
2719	NASDAQ	ORMP	Tue, May 23, 2017	8.72	8.72	8.51	8.58
2718	NASDAQ	ORMP	Mon, May 22, 2017	8.50	8.64	8.31	8.38
2717	NASDAQ	ORMP	Fri, May 19, 2017	8.20	8.48	8.20	8.48
2716	NASDAQ	ORMP	Thu, May 18, 2017	7.89	8.27	7.88	8.24
2715	NASDAQ	ORMP	Wed, May 17, 2017	8.05	8.21	7.87	7.89
2714	NASDAQ	ORMP	Tue, May 16, 2017	8.32	8.32	8.14	8.20
2713	NASDAQ	ORMP	Mon, May 15, 2017	8.40	8.45	8.19	8.19
2712	NASDAQ	ORMP	Fri, May 12, 2017	8.28	8.50	8.22	8.29
2711	NASDAQ	ORMP	Thu, May 11, 2017	8.08	8.50	7.98	8.20
2710	NASDAQ	ORMP	Wed, May 10, 2017	7.81	8.40	7.81	8.40
2709	NASDAQ	ORMP	Tue, May 9, 2017	7.92	7.92	7.66	7.79
2708	NASDAQ	ORMP	Mon, May 8, 2017	7.70	7.97	7.59	7.83
2707	NASDAQ	ORMP	Fri, May 5, 2017	7.43	7.62	7.40	7.59
2706	NASDAQ	ORMP	Thu, May 4, 2017	7.40	7.82	7.40	7.48
2705	NASDAQ	ORMP	Wed, May 3, 2017	7.52	7.52	7.36	7.46
2704	NASDAQ	ORMP	Tue, May 2, 2017	7.60	7.80	7.50	7.57
2703	NASDAQ	ORMP	Mon, May 1, 2017	7.70	7.91	7.56	7.61
2702	NASDAQ	ORMP	Fri, Apr 28, 2017	7.99	8.00	7.51	7.75
2701	NASDAQ	ORMP	Thu, Apr 27, 2017	8.50	8.63	7.70	7.95
2700	NASDAQ	ORMP	Wed, Apr 26, 2017	7.85	8.94	7.85	8.35
2699	NASDAQ	ORMP	Tue, Apr 25, 2017	7.03	7.75	7.03	7.68
2698	NASDAQ	ORMP	Mon, Apr 24, 2017	6.65	7.11	6.65	6.93
2697	NASDAQ	ORMP	Fri, Apr 21, 2017	6.50	6.95	6.47	6.56
2696	NASDAQ	ORMP	Thu, Apr 20, 2017	6.42	6.49	6.40	6.44
2695	NASDAQ	ORMP	Wed, Apr 19, 2017	6.30	6.44	6.30	6.33
2694	NASDAQ	ORMP	Tue, Apr 18, 2017	6.28	6.34	6.13	6.31
2693	NASDAQ	ORMP	Mon, Apr 17, 2017	6.24	6.35	6.22	6.34
2692	NASDAQ	ORMP	Thu, Apr 13, 2017	6.30	6.35	6.19	6.26
2691	NASDAQ	ORMP	Wed, Apr 12, 2017	6.45	6.46	6.23	6.29
2690	NASDAQ	ORMP	Tue, Apr 11, 2017	6.34	6.48	6.26	6.34
2689	NASDAQ	ORMP	Mon, Apr 10, 2017	6.34	6.48	6.29	6.30
2688	NASDAQ	ORMP	Fri, Apr 7, 2017	6.18	6.35	6.16	6.35
2687	NASDAQ	ORMP	Thu, Apr 6, 2017	6.30	6.34	6.25	6.34
2686	NASDAQ	ORMP	Wed, Apr 5, 2017	6.47	6.47	6.30	6.33
2685	NASDAQ	ORMP	Tue, Apr 4, 2017	6.35	6.48	6.23	6.43
2684	NASDAQ	ORMP	Mon, Apr 3, 2017	6.17	6.34	6.15	6.30
2683	NASDAQ	ORMP	Fri, Mar 31, 2017	6.17	6.24	6.07	6.15
2682	NASDAQ	ORMP	Thu, Mar 30, 2017	6.09	6.25	6.07	6.13
2681	NASDAQ	ORMP	Wed, Mar 29, 2017	6.01	6.09	6.00	6.00
2680	NASDAQ	ORMP	Tue, Mar 28, 2017	6.04	6.09	5.97	6.06
2679	NASDAQ	ORMP	Mon, Mar 27, 2017	5.90	6.05	5.85	6.01
2678	NASDAQ	ORMP	Fri, Mar 24, 2017	5.95	6.03	5.87	5.87
2677	NASDAQ	ORMP	Thu, Mar 23, 2017	6.01	6.05	5.90	5.93
2676	NASDAQ	ORMP	Wed, Mar 22, 2017	5.95	6.05	5.92	5.99
2675	NASDAQ	ORMP	Tue, Mar 21, 2017	6.00	6.00	5.86	5.91
2674	NASDAQ	ORMP	Mon, Mar 20, 2017	6.10	6.10	5.90	5.96
2673	NASDAQ	ORMP	Fri, Mar 17, 2017	6.02	6.09	5.99	6.03
2672	NASDAQ	ORMP	Thu, Mar 16, 2017	6.06	6.20	6.02	6.03
2671	NASDAQ	ORMP	Wed, Mar 15, 2017	6.05	6.23	6.01	6.10
2670	NASDAQ	ORMP	Tue, Mar 14, 2017	6.06	6.21	6.01	6.03
2669	NASDAQ	ORMP	Mon, Mar 13, 2017	5.97	6.20	5.97	6.09
2668	NASDAQ	ORMP	Fri, Mar 10, 2017	6.00	6.14	5.95	6.03
2667	NASDAQ	ORMP	Thu, Mar 9, 2017	6.03	6.12	6.01	6.02
2666	NASDAQ	ORMP	Wed, Mar 8, 2017	6.03	6.07	6.00	6.04
2665	NASDAQ	ORMP	Tue, Mar 7, 2017	6.10	6.18	6.01	6.06
2664	NASDAQ	ORMP	Mon, Mar 6, 2017	6.10	6.28	6.07	6.11
2663	NASDAQ	ORMP	Fri, Mar 3, 2017	6.27	6.27	6.05	6.11
2662	NASDAQ	ORMP	Thu, Mar 2, 2017	6.11	6.42	6.11	6.22
2661	NASDAQ	ORMP	Wed, Mar 1, 2017	6.00	6.24	6.00	6.12
2660	NASDAQ	ORMP	Tue, Feb 28, 2017	6.10	6.23	6.02	6.05
2659	NASDAQ	ORMP	Mon, Feb 27, 2017	6.13	6.25	6.05	6.10
2658	NASDAQ	ORMP	Fri, Feb 24, 2017	6.22	6.24	6.01	6.12
2657	NASDAQ	ORMP	Thu, Feb 23, 2017	6.32	6.32	6.13	6.18
2656	NASDAQ	ORMP	Wed, Feb 22, 2017	6.42	6.44	6.31	6.31
2655	NASDAQ	ORMP	Tue, Feb 21, 2017	6.35	6.44	6.32	6.40
2654	NASDAQ	ORMP	Fri, Feb 17, 2017	6.43	6.46	6.25	6.38
2653	NASDAQ	ORMP	Thu, Feb 16, 2017	6.37	6.48	6.36	6.41
2652	NASDAQ	ORMP	Wed, Feb 15, 2017	6.36	6.48	6.36	6.46
2651	NASDAQ	ORMP	Tue, Feb 14, 2017	6.39	6.50	6.36	6.44
2650	NASDAQ	ORMP	Mon, Feb 13, 2017	6.30	6.43	6.30	6.33
2649	NASDAQ	ORMP	Fri, Feb 10, 2017	6.30	6.40	6.30	6.34
2648	NASDAQ	ORMP	Thu, Feb 9, 2017	6.43	6.48	6.23	6.23
2647	NASDAQ	ORMP	Wed, Feb 8, 2017	6.42	6.44	6.33	6.40
2646	NASDAQ	ORMP	Tue, Feb 7, 2017	6.16	6.49	6.15	6.37
2645	NASDAQ	ORMP	Mon, Feb 6, 2017	6.10	6.18	5.92	6.18
2644	NASDAQ	ORMP	Fri, Feb 3, 2017	6.20	6.20	5.93	6.14
2643	NASDAQ	ORMP	Thu, Feb 2, 2017	6.22	6.33	6.01	6.14
2642	NASDAQ	ORMP	Wed, Feb 1, 2017	6.50	6.54	6.24	6.28
2641	NASDAQ	ORMP	Tue, Jan 31, 2017	6.50	6.59	6.50	6.55
2640	NASDAQ	ORMP	Mon, Jan 30, 2017	6.66	6.66	6.37	6.50
2639	NASDAQ	ORMP	Fri, Jan 27, 2017	6.50	6.75	6.50	6.65
2638	NASDAQ	ORMP	Thu, Jan 26, 2017	6.38	6.49	6.35	6.49
2637	NASDAQ	ORMP	Wed, Jan 25, 2017	6.30	6.37	6.25	6.34
2636	NASDAQ	ORMP	Tue, Jan 24, 2017	6.28	6.46	6.25	6.32
2635	NASDAQ	ORMP	Mon, Jan 23, 2017	6.23	6.36	6.18	6.36
2634	NASDAQ	ORMP	Fri, Jan 20, 2017	6.15	6.23	6.15	6.22
2633	NASDAQ	ORMP	Thu, Jan 19, 2017	6.25	6.30	6.10	6.15
2632	NASDAQ	ORMP	Wed, Jan 18, 2017	6.30	6.30	6.13	6.29
2631	NASDAQ	ORMP	Tue, Jan 17, 2017	6.30	6.30	6.25	6.25
2630	NASDAQ	ORMP	Fri, Jan 13, 2017	6.31	6.38	6.25	6.34
2629	NASDAQ	ORMP	Thu, Jan 12, 2017	6.40	6.49	6.10	6.35
2628	NASDAQ	ORMP	Wed, Jan 11, 2017	6.39	6.56	6.27	6.54
2627	NASDAQ	ORMP	Tue, Jan 10, 2017	6.26	6.46	6.10	6.36
2626	NASDAQ	ORMP	Mon, Jan 9, 2017	6.20	6.38	6.12	6.19
2625	NASDAQ	ORMP	Fri, Jan 6, 2017	6.50	6.50	6.03	6.23
2624	NASDAQ	ORMP	Thu, Jan 5, 2017	6.51	6.53	6.30	6.53
2623	NASDAQ	ORMP	Wed, Jan 4, 2017	6.43	6.68	6.43	6.46
2622	NASDAQ	ORMP	Tue, Jan 3, 2017	6.10	6.40	6.09	6.38
2621	NASDAQ	ORMP	Fri, Dec 30, 2016	6.23	6.29	6.01	6.12
2620	NASDAQ	ORMP	Thu, Dec 29, 2016	6.34	6.59	6.25	6.27
2619	NASDAQ	ORMP	Wed, Dec 28, 2016	6.44	6.69	6.32	6.40
2618	NASDAQ	ORMP	Tue, Dec 27, 2016	6.05	6.55	6.01	6.54
2617	NASDAQ	ORMP	Fri, Dec 23, 2016	6.00	6.05	5.90	6.04
2616	NASDAQ	ORMP	Thu, Dec 22, 2016	6.00	6.04	5.88	5.95
2615	NASDAQ	ORMP	Wed, Dec 21, 2016	6.11	6.11	5.85	6.02
2614	NASDAQ	ORMP	Tue, Dec 20, 2016	5.98	6.23	5.90	6.10
2613	NASDAQ	ORMP	Mon, Dec 19, 2016	5.98	6.09	5.98	6.05
2612	NASDAQ	ORMP	Fri, Dec 16, 2016	6.00	6.08	5.82	5.98
2611	NASDAQ	ORMP	Thu, Dec 15, 2016	6.10	6.13	5.95	5.99
2610	NASDAQ	ORMP	Wed, Dec 14, 2016	6.30	6.39	6.05	6.14
2609	NASDAQ	ORMP	Tue, Dec 13, 2016	6.25	6.32	6.21	6.32
2608	NASDAQ	ORMP	Mon, Dec 12, 2016	6.34	6.44	6.17	6.17
2607	NASDAQ	ORMP	Fri, Dec 9, 2016	6.28	6.68	6.21	6.41
2606	NASDAQ	ORMP	Thu, Dec 8, 2016	6.40	6.43	6.20	6.26
2605	NASDAQ	ORMP	Wed, Dec 7, 2016	6.70	6.97	6.40	6.40
2604	NASDAQ	ORMP	Tue, Dec 6, 2016	6.33	6.80	6.31	6.73
2603	NASDAQ	ORMP	Mon, Dec 5, 2016	6.30	6.43	6.03	6.39
2602	NASDAQ	ORMP	Fri, Dec 2, 2016	6.08	6.34	5.98	6.34
2601	NASDAQ	ORMP	Thu, Dec 1, 2016	6.16	6.20	5.89	6.10
2600	NASDAQ	ORMP	Wed, Nov 30, 2016	6.29	6.29	5.90	6.14
2599	NASDAQ	ORMP	Tue, Nov 29, 2016	6.50	6.60	6.15	6.33
2598	NASDAQ	ORMP	Mon, Nov 28, 2016	6.10	6.23	5.90	6.11
2597	NASDAQ	ORMP	Fri, Nov 25, 2016	6.15	6.25	6.07	6.07
2596	NASDAQ	ORMP	Wed, Nov 23, 2016	6.00	6.33	5.93	6.08
2595	NASDAQ	ORMP	Tue, Nov 22, 2016	6.27	6.30	6.00	6.09
2594	NASDAQ	ORMP	Mon, Nov 21, 2016	6.45	6.58	6.22	6.25
2593	NASDAQ	ORMP	Fri, Nov 18, 2016	6.61	6.70	6.40	6.49
2592	NASDAQ	ORMP	Thu, Nov 17, 2016	6.74	6.75	6.52	6.59
2591	NASDAQ	ORMP	Wed, Nov 16, 2016	6.92	7.18	6.43	6.77
2590	NASDAQ	ORMP	Tue, Nov 15, 2016	6.59	6.94	6.59	6.89
2589	NASDAQ	ORMP	Mon, Nov 14, 2016	6.25	6.75	6.13	6.57
2588	NASDAQ	ORMP	Fri, Nov 11, 2016	6.35	6.40	6.27	6.27
2587	NASDAQ	ORMP	Thu, Nov 10, 2016	6.40	6.40	6.33	6.35
2586	NASDAQ	ORMP	Wed, Nov 9, 2016	6.15	6.40	6.11	6.36
2585	NASDAQ	ORMP	Tue, Nov 8, 2016	6.33	6.33	6.07	6.10
2584	NASDAQ	ORMP	Mon, Nov 7, 2016	6.00	6.33	5.90	6.33
2583	NASDAQ	ORMP	Fri, Nov 4, 2016	5.81	6.04	5.75	6.00
2582	NASDAQ	ORMP	Thu, Nov 3, 2016	6.30	6.35	5.70	5.71
2581	NASDAQ	ORMP	Wed, Nov 2, 2016	6.61	6.62	6.33	6.34
2580	NASDAQ	ORMP	Tue, Nov 1, 2016	6.60	6.71	6.57	6.62
2579	NASDAQ	ORMP	Mon, Oct 31, 2016	6.69	6.76	6.52	6.64
2578	NASDAQ	ORMP	Fri, Oct 28, 2016	6.66	6.83	6.66	6.68
2577	NASDAQ	ORMP	Thu, Oct 27, 2016	6.62	6.99	6.62	6.74
2576	NASDAQ	ORMP	Wed, Oct 26, 2016	6.55	6.69	6.45	6.62
2575	NASDAQ	ORMP	Tue, Oct 25, 2016	6.77	6.77	6.39	6.65
2574	NASDAQ	ORMP	Mon, Oct 24, 2016	6.86	6.95	6.80	6.80
2573	NASDAQ	ORMP	Fri, Oct 21, 2016	6.90	6.99	6.70	6.91
2572	NASDAQ	ORMP	Thu, Oct 20, 2016	6.80	6.96	6.69	6.91
2571	NASDAQ	ORMP	Wed, Oct 19, 2016	6.93	6.93	6.85	6.85
2570	NASDAQ	ORMP	Tue, Oct 18, 2016	7.07	7.07	6.90	6.96
2569	NASDAQ	ORMP	Mon, Oct 17, 2016	7.12	7.27	7.03	7.08
2568	NASDAQ	ORMP	Fri, Oct 14, 2016	7.15	7.18	7.09	7.10
2567	NASDAQ	ORMP	Thu, Oct 13, 2016	7.13	7.28	7.13	7.16
2566	NASDAQ	ORMP	Wed, Oct 12, 2016	7.10	7.30	7.10	7.20
2565	NASDAQ	ORMP	Tue, Oct 11, 2016	7.37	7.38	7.17	7.29
2564	NASDAQ	ORMP	Mon, Oct 10, 2016	7.22	7.40	7.22	7.37
2563	NASDAQ	ORMP	Fri, Oct 7, 2016	7.18	7.35	7.11	7.28
2562	NASDAQ	ORMP	Thu, Oct 6, 2016	7.24	7.60	7.15	7.16
2561	NASDAQ	ORMP	Wed, Oct 5, 2016	7.17	7.34	7.17	7.20
2560	NASDAQ	ORMP	Tue, Oct 4, 2016	7.26	7.28	7.13	7.22
2559	NASDAQ	ORMP	Mon, Oct 3, 2016	7.27	7.28	7.23	7.27
2558	NASDAQ	ORMP	Fri, Sep 30, 2016	7.30	7.33	7.23	7.26
2557	NASDAQ	ORMP	Thu, Sep 29, 2016	7.38	7.46	7.22	7.30
2556	NASDAQ	ORMP	Wed, Sep 28, 2016	7.64	7.68	7.37	7.45
2555	NASDAQ	ORMP	Tue, Sep 27, 2016	7.75	7.75	7.54	7.67
2554	NASDAQ	ORMP	Mon, Sep 26, 2016	7.84	7.84	7.39	7.74
2553	NASDAQ	ORMP	Fri, Sep 23, 2016	7.87	7.96	7.83	7.84
2552	NASDAQ	ORMP	Thu, Sep 22, 2016	7.70	8.01	7.70	7.87
2551	NASDAQ	ORMP	Wed, Sep 21, 2016	7.63	7.70	7.41	7.69
2550	NASDAQ	ORMP	Tue, Sep 20, 2016	7.40	7.61	7.30	7.56
2549	NASDAQ	ORMP	Mon, Sep 19, 2016	7.44	7.44	7.35	7.42
2548	NASDAQ	ORMP	Fri, Sep 16, 2016	7.40	7.44	7.34	7.44
2547	NASDAQ	ORMP	Thu, Sep 15, 2016	7.31	7.42	7.25	7.42
2546	NASDAQ	ORMP	Wed, Sep 14, 2016	7.28	7.37	7.25	7.30
2545	NASDAQ	ORMP	Tue, Sep 13, 2016	7.43	7.43	7.27	7.31
2544	NASDAQ	ORMP	Mon, Sep 12, 2016	7.36	7.44	7.36	7.43
2543	NASDAQ	ORMP	Fri, Sep 9, 2016	7.32	7.48	7.32	7.44
2542	NASDAQ	ORMP	Thu, Sep 8, 2016	7.41	7.47	7.31	7.39
2541	NASDAQ	ORMP	Wed, Sep 7, 2016	7.30	7.53	7.28	7.34
2540	NASDAQ	ORMP	Tue, Sep 6, 2016	7.33	7.33	7.20	7.30
2539	NASDAQ	ORMP	Fri, Sep 2, 2016	7.26	7.30	7.18	7.27
2538	NASDAQ	ORMP	Thu, Sep 1, 2016	7.12	7.33	7.10	7.27
2537	NASDAQ	ORMP	Wed, Aug 31, 2016	7.35	7.35	7.10	7.21
2536	NASDAQ	ORMP	Tue, Aug 30, 2016	7.27	7.61	7.27	7.35
2535	NASDAQ	ORMP	Mon, Aug 29, 2016	7.62	7.62	7.30	7.33
2534	NASDAQ	ORMP	Fri, Aug 26, 2016	7.59	7.65	7.52	7.62
2533	NASDAQ	ORMP	Thu, Aug 25, 2016	7.76	7.76	7.54	7.60
2532	NASDAQ	ORMP	Wed, Aug 24, 2016	7.78	7.81	7.65	7.72
2531	NASDAQ	ORMP	Tue, Aug 23, 2016	7.89	7.89	7.63	7.75
2530	NASDAQ	ORMP	Mon, Aug 22, 2016	7.79	8.07	7.50	7.83
2529	NASDAQ	ORMP	Fri, Aug 19, 2016	7.77	7.81	7.68	7.69
2528	NASDAQ	ORMP	Thu, Aug 18, 2016	7.46	7.92	7.46	7.85
2527	NASDAQ	ORMP	Wed, Aug 17, 2016	7.48	7.55	7.34	7.49
2526	NASDAQ	ORMP	Tue, Aug 16, 2016	7.51	7.55	7.29	7.41
2525	NASDAQ	ORMP	Mon, Aug 15, 2016	7.75	7.75	7.56	7.63
2524	NASDAQ	ORMP	Fri, Aug 12, 2016	7.85	7.85	7.79	7.80
2523	NASDAQ	ORMP	Thu, Aug 11, 2016	8.00	8.11	7.87	7.90
2522	NASDAQ	ORMP	Wed, Aug 10, 2016	7.90	7.99	7.87	7.97
2521	NASDAQ	ORMP	Tue, Aug 9, 2016	7.97	7.97	7.88	7.88
2520	NASDAQ	ORMP	Mon, Aug 8, 2016	7.95	7.99	7.90	7.94
2519	NASDAQ	ORMP	Fri, Aug 5, 2016	7.95	8.17	7.90	8.00
2518	NASDAQ	ORMP	Thu, Aug 4, 2016	8.09	8.09	7.93	7.93
2517	NASDAQ	ORMP	Wed, Aug 3, 2016	8.00	8.20	7.98	8.15
2516	NASDAQ	ORMP	Tue, Aug 2, 2016	8.22	8.22	8.01	8.06
2515	NASDAQ	ORMP	Mon, Aug 1, 2016	8.12	8.22	8.06	8.15
2514	NASDAQ	ORMP	Fri, Jul 29, 2016	8.11	8.30	8.00	8.17
2513	NASDAQ	ORMP	Thu, Jul 28, 2016	8.21	8.82	8.04	8.04
2512	NASDAQ	ORMP	Wed, Jul 27, 2016	7.98	8.15	7.81	7.90
2511	NASDAQ	ORMP	Tue, Jul 26, 2016	8.00	8.10	7.98	7.98
2510	NASDAQ	ORMP	Mon, Jul 25, 2016	8.10	8.10	8.01	8.02
2509	NASDAQ	ORMP	Fri, Jul 22, 2016	8.05	8.19	8.05	8.06
2508	NASDAQ	ORMP	Thu, Jul 21, 2016	8.17	8.33	8.10	8.10
2507	NASDAQ	ORMP	Wed, Jul 20, 2016	8.21	8.42	8.11	8.23
2506	NASDAQ	ORMP	Tue, Jul 19, 2016	8.28	8.32	7.98	8.26
2505	NASDAQ	ORMP	Mon, Jul 18, 2016	8.16	8.43	8.05	8.20
2504	NASDAQ	ORMP	Fri, Jul 15, 2016	8.14	8.17	8.05	8.09
2503	NASDAQ	ORMP	Thu, Jul 14, 2016	8.22	8.24	8.04	8.19
2502	NASDAQ	ORMP	Wed, Jul 13, 2016	8.24	8.33	8.05	8.11
2501	NASDAQ	ORMP	Tue, Jul 12, 2016	8.30	8.30	8.12	8.29
2500	NASDAQ	ORMP	Mon, Jul 11, 2016	8.12	8.17	7.94	8.17
2499	NASDAQ	ORMP	Fri, Jul 8, 2016	8.03	8.16	7.96	8.01
2498	NASDAQ	ORMP	Thu, Jul 7, 2016	8.29	8.48	8.00	8.01
2497	NASDAQ	ORMP	Wed, Jul 6, 2016	8.09	8.33	8.03	8.24
2496	NASDAQ	ORMP	Tue, Jul 5, 2016	8.34	8.34	7.97	8.18
2495	NASDAQ	ORMP	Fri, Jul 1, 2016	8.33	8.39	8.14	8.18
2494	NASDAQ	ORMP	Thu, Jun 30, 2016	8.15	8.38	8.12	8.34
2493	NASDAQ	ORMP	Wed, Jun 29, 2016	8.25	8.26	8.09	8.10
2492	NASDAQ	ORMP	Tue, Jun 28, 2016	8.06	8.50	8.06	8.06
2491	NASDAQ	ORMP	Mon, Jun 27, 2016	8.02	8.10	7.83	7.97
2490	NASDAQ	ORMP	Fri, Jun 24, 2016	8.03	8.23	7.82	8.14
2489	NASDAQ	ORMP	Thu, Jun 23, 2016	8.20	8.25	8.06	8.15
2488	NASDAQ	ORMP	Wed, Jun 22, 2016	8.36	8.36	8.11	8.21
2487	NASDAQ	ORMP	Tue, Jun 21, 2016	8.30	8.49	8.10	8.26
2486	NASDAQ	ORMP	Mon, Jun 20, 2016	8.47	8.50	8.00	8.30
2485	NASDAQ	ORMP	Fri, Jun 17, 2016	8.32	8.67	8.25	8.47
2484	NASDAQ	ORMP	Thu, Jun 16, 2016	8.32	8.45	8.00	8.33
2483	NASDAQ	ORMP	Wed, Jun 15, 2016	8.04	8.50	8.03	8.28
2482	NASDAQ	ORMP	Tue, Jun 14, 2016	8.19	8.38	8.10	8.10
2481	NASDAQ	ORMP	Mon, Jun 13, 2016	8.20	8.54	8.13	8.23
2480	NASDAQ	ORMP	Fri, Jun 10, 2016	8.50	8.56	8.15	8.23
2479	NASDAQ	ORMP	Thu, Jun 9, 2016	8.30	8.55	8.07	8.55
2478	NASDAQ	ORMP	Wed, Jun 8, 2016	8.50	8.50	8.00	8.05
2477	NASDAQ	ORMP	Tue, Jun 7, 2016	8.24	8.50	8.15	8.21
2476	NASDAQ	ORMP	Mon, Jun 6, 2016	8.17	8.32	8.01	8.23
2475	NASDAQ	ORMP	Fri, Jun 3, 2016	7.96	8.20	7.88	8.14
2474	NASDAQ	ORMP	Thu, Jun 2, 2016	8.08	8.26	7.70	7.92
2473	NASDAQ	ORMP	Wed, Jun 1, 2016	8.79	8.79	8.06	8.15
2472	NASDAQ	ORMP	Tue, May 31, 2016	8.93	9.04	8.72	8.72
2471	NASDAQ	ORMP	Fri, May 27, 2016	8.90	9.09	8.79	8.90
2470	NASDAQ	ORMP	Thu, May 26, 2016	8.84	9.03	8.74	8.97
2469	NASDAQ	ORMP	Wed, May 25, 2016	8.88	8.98	8.50	8.92
2468	NASDAQ	ORMP	Tue, May 24, 2016	8.73	8.93	8.34	8.86
2467	NASDAQ	ORMP	Mon, May 23, 2016	9.00	9.00	8.40	8.80
2466	NASDAQ	ORMP	Fri, May 20, 2016	8.33	8.62	8.13	8.62
2465	NASDAQ	ORMP	Thu, May 19, 2016	8.56	8.59	8.02	8.25
2464	NASDAQ	ORMP	Wed, May 18, 2016	10.31	10.51	8.07	8.31
2463	NASDAQ	ORMP	Tue, May 17, 2016	9.40	9.70	8.45	9.03
2462	NASDAQ	ORMP	Mon, May 16, 2016	7.91	9.68	7.81	9.57
2461	NASDAQ	ORMP	Fri, May 13, 2016	7.45	8.22	7.40	7.50
2460	NASDAQ	ORMP	Thu, May 12, 2016	8.75	9.14	6.34	6.80
2459	NASDAQ	ORMP	Wed, May 11, 2016	9.16	9.24	8.64	8.67
2458	NASDAQ	ORMP	Tue, May 10, 2016	9.29	9.31	8.89	9.07
2457	NASDAQ	ORMP	Mon, May 9, 2016	9.00	9.60	8.70	9.29
2456	NASDAQ	ORMP	Fri, May 6, 2016	9.00	9.12	8.50	8.88
2455	NASDAQ	ORMP	Thu, May 5, 2016	9.64	9.64	9.05	9.12
2454	NASDAQ	ORMP	Wed, May 4, 2016	9.04	9.68	8.98	9.50
2453	NASDAQ	ORMP	Tue, May 3, 2016	9.04	9.13	8.95	8.95
2452	NASDAQ	ORMP	Mon, May 2, 2016	8.60	9.21	8.58	9.06
2451	NASDAQ	ORMP	Fri, Apr 29, 2016	8.88	9.17	8.62	8.67
2450	NASDAQ	ORMP	Thu, Apr 28, 2016	9.10	9.37	8.85	8.85
2449	NASDAQ	ORMP	Wed, Apr 27, 2016	8.59	9.29	8.59	9.07
2448	NASDAQ	ORMP	Tue, Apr 26, 2016	8.70	8.75	8.65	8.67
2447	NASDAQ	ORMP	Mon, Apr 25, 2016	8.69	8.75	8.63	8.73
2446	NASDAQ	ORMP	Fri, Apr 22, 2016	8.64	8.75	8.40	8.67
2445	NASDAQ	ORMP	Thu, Apr 21, 2016	9.00	9.08	8.57	8.85
2444	NASDAQ	ORMP	Wed, Apr 20, 2016	9.50	9.69	9.18	9.19
2443	NASDAQ	ORMP	Tue, Apr 19, 2016	9.65	9.65	9.26	9.53
2442	NASDAQ	ORMP	Mon, Apr 18, 2016	9.08	9.60	8.85	9.50
2441	NASDAQ	ORMP	Fri, Apr 15, 2016	8.75	9.60	8.74	9.30
2440	NASDAQ	ORMP	Thu, Apr 14, 2016	8.75	8.80	8.63	8.75
2439	NASDAQ	ORMP	Wed, Apr 13, 2016	8.46	8.80	8.39	8.75
2438	NASDAQ	ORMP	Tue, Apr 12, 2016	8.20	8.50	8.19	8.49
2437	NASDAQ	ORMP	Mon, Apr 11, 2016	8.54	8.54	8.18	8.35
2436	NASDAQ	ORMP	Fri, Apr 8, 2016	8.49	8.50	8.33	8.36
2435	NASDAQ	ORMP	Thu, Apr 7, 2016	7.94	8.44	7.94	8.41
2434	NASDAQ	ORMP	Wed, Apr 6, 2016	8.00	8.37	7.76	8.01
2433	NASDAQ	ORMP	Tue, Apr 5, 2016	7.63	7.63	7.63	7.95
2432	NASDAQ	ORMP	Mon, Apr 4, 2016	7.24	7.84	7.24	7.63
2431	NASDAQ	ORMP	Fri, Apr 1, 2016	6.64	7.38	6.62	7.24
2430	NASDAQ	ORMP	Thu, Mar 31, 2016	6.72	6.85	6.65	6.73
2429	NASDAQ	ORMP	Wed, Mar 30, 2016	6.87	6.87	6.58	6.80
2428	NASDAQ	ORMP	Tue, Mar 29, 2016	6.42	6.62	6.40	6.77
2427	NASDAQ	ORMP	Mon, Mar 28, 2016	6.51	6.62	6.44	6.53
2426	NASDAQ	ORMP	Thu, Mar 24, 2016	6.35	6.59	6.30	6.51
2425	NASDAQ	ORMP	Wed, Mar 23, 2016	6.54	6.58	6.35	6.42
2424	NASDAQ	ORMP	Tue, Mar 22, 2016	6.69	6.69	6.47	6.51
2423	NASDAQ	ORMP	Mon, Mar 21, 2016	6.41	6.62	6.16	6.62
2422	NASDAQ	ORMP	Fri, Mar 18, 2016	6.20	6.20	6.06	6.17
2421	NASDAQ	ORMP	Thu, Mar 17, 2016	6.37	6.44	6.20	6.21
2420	NASDAQ	ORMP	Wed, Mar 16, 2016	6.71	6.71	6.38	6.38
2419	NASDAQ	ORMP	Tue, Mar 15, 2016	6.84	6.84	6.84	6.66
2418	NASDAQ	ORMP	Mon, Mar 14, 2016	6.73	6.86	6.69	6.80
2417	NASDAQ	ORMP	Fri, Mar 11, 2016	6.43	6.43	6.43	6.60
2416	NASDAQ	ORMP	Thu, Mar 10, 2016	6.61	6.61	6.61	6.43
2415	NASDAQ	ORMP	Wed, Mar 9, 2016	6.55	6.75	6.54	6.65
2414	NASDAQ	ORMP	Tue, Mar 8, 2016	6.60	6.63	6.47	6.67
2413	NASDAQ	ORMP	Mon, Mar 7, 2016	6.46	6.77	6.40	6.67
2412	NASDAQ	ORMP	Fri, Mar 4, 2016	6.67	6.89	6.40	6.51
2411	NASDAQ	ORMP	Thu, Mar 3, 2016	6.80	6.98	6.52	6.61
2410	NASDAQ	ORMP	Wed, Mar 2, 2016	6.78	7.10	6.71	6.79
2409	NASDAQ	ORMP	Tue, Mar 1, 2016	7.21	7.21	6.67	7.09
2408	NASDAQ	ORMP	Mon, Feb 29, 2016	7.05	7.22	6.95	7.10
2407	NASDAQ	ORMP	Fri, Feb 26, 2016	7.01	7.20	7.00	7.10
2406	NASDAQ	ORMP	Thu, Feb 25, 2016	7.08	7.31	6.81	7.02
2405	NASDAQ	ORMP	Wed, Feb 24, 2016	6.98	7.24	6.69	7.09
2404	NASDAQ	ORMP	Tue, Feb 23, 2016	7.40	7.42	6.80	7.09
2403	NASDAQ	ORMP	Mon, Feb 22, 2016	7.34	7.45	7.27	7.40
2402	NASDAQ	ORMP	Fri, Feb 19, 2016	6.85	7.00	6.46	6.99
2401	NASDAQ	ORMP	Thu, Feb 18, 2016	6.89	6.94	6.58	6.85
2400	NASDAQ	ORMP	Wed, Feb 17, 2016	6.67	6.96	6.60	6.84
2399	NASDAQ	ORMP	Tue, Feb 16, 2016	6.22	6.69	6.22	6.58
2398	NASDAQ	ORMP	Fri, Feb 12, 2016	6.00	6.22	5.92	6.14
2397	NASDAQ	ORMP	Thu, Feb 11, 2016	5.75	6.00	5.75	5.95
2396	NASDAQ	ORMP	Wed, Feb 10, 2016	6.03	6.11	5.85	5.85
2395	NASDAQ	ORMP	Tue, Feb 9, 2016	5.95	5.99	5.81	5.93
2394	NASDAQ	ORMP	Mon, Feb 8, 2016	6.07	6.07	5.77	6.03
2393	NASDAQ	ORMP	Fri, Feb 5, 2016	6.35	6.37	6.05	6.09
2392	NASDAQ	ORMP	Thu, Feb 4, 2016	5.93	7.50	5.93	6.27
2391	NASDAQ	ORMP	Wed, Feb 3, 2016	5.97	6.16	5.69	5.78
2390	NASDAQ	ORMP	Tue, Feb 2, 2016	6.26	6.27	5.95	6.02
2389	NASDAQ	ORMP	Mon, Feb 1, 2016	6.39	6.39	6.05	6.29
2388	NASDAQ	ORMP	Fri, Jan 29, 2016	6.35	6.59	6.34	6.40
2387	NASDAQ	ORMP	Thu, Jan 28, 2016	6.82	6.82	6.26	6.29
2386	NASDAQ	ORMP	Wed, Jan 27, 2016	7.06	7.15	6.56	6.79
2385	NASDAQ	ORMP	Tue, Jan 26, 2016	7.25	7.26	6.79	7.06
2384	NASDAQ	ORMP	Mon, Jan 25, 2016	6.34	7.78	6.34	7.29
2383	NASDAQ	ORMP	Fri, Jan 22, 2016	6.17	6.58	6.15	6.44
2382	NASDAQ	ORMP	Thu, Jan 21, 2016	5.90	6.39	5.87	6.11
2381	NASDAQ	ORMP	Wed, Jan 20, 2016	6.25	6.44	5.60	6.20
2380	NASDAQ	ORMP	Tue, Jan 19, 2016	6.68	6.92	6.35	6.44
2379	NASDAQ	ORMP	Fri, Jan 15, 2016	6.70	6.70	6.35	6.61
2378	NASDAQ	ORMP	Thu, Jan 14, 2016	6.71	6.87	6.39	6.78
2377	NASDAQ	ORMP	Wed, Jan 13, 2016	7.05	7.05	6.50	6.77
2376	NASDAQ	ORMP	Tue, Jan 12, 2016	7.26	7.49	7.00	7.06
2375	NASDAQ	ORMP	Mon, Jan 11, 2016	7.07	7.36	6.69	7.19
2374	NASDAQ	ORMP	Fri, Jan 8, 2016	7.83	7.95	7.01	7.14
2373	NASDAQ	ORMP	Thu, Jan 7, 2016	8.04	8.15	7.50	7.56
2372	NASDAQ	ORMP	Wed, Jan 6, 2016	8.26	8.53	8.23	8.25
2371	NASDAQ	ORMP	Tue, Jan 5, 2016	8.56	8.72	8.36	8.53
2370	NASDAQ	ORMP	Mon, Jan 4, 2016	8.50	8.54	8.25	8.49
2369	NASDAQ	ORMP	Thu, Dec 31, 2015	8.56	8.84	8.50	8.55
2368	NASDAQ	ORMP	Wed, Dec 30, 2015	9.00	9.04	8.48	8.67
2367	NASDAQ	ORMP	Tue, Dec 29, 2015	9.40	9.69	8.88	8.94
2366	NASDAQ	ORMP	Mon, Dec 28, 2015	8.95	9.54	8.85	9.19
2365	NASDAQ	ORMP	Thu, Dec 24, 2015	8.78	9.00	8.75	8.92
2364	NASDAQ	ORMP	Wed, Dec 23, 2015	8.80	9.02	8.60	8.91
2363	NASDAQ	ORMP	Tue, Dec 22, 2015	9.08	9.08	8.61	8.76
2362	NASDAQ	ORMP	Mon, Dec 21, 2015	8.62	9.21	8.38	8.99
2361	NASDAQ	ORMP	Fri, Dec 18, 2015	8.43	8.75	8.43	8.60
2360	NASDAQ	ORMP	Thu, Dec 17, 2015	8.84	8.94	8.43	8.50
2359	NASDAQ	ORMP	Wed, Dec 16, 2015	9.03	9.04	8.65	8.76
2358	NASDAQ	ORMP	Tue, Dec 15, 2015	8.61	8.94	8.45	8.87
2357	NASDAQ	ORMP	Mon, Dec 14, 2015	9.03	9.04	8.40	8.54
2356	NASDAQ	ORMP	Fri, Dec 11, 2015	9.15	9.24	8.90	8.98
2355	NASDAQ	ORMP	Thu, Dec 10, 2015	9.48	9.48	9.13	9.25
2354	NASDAQ	ORMP	Wed, Dec 9, 2015	9.44	9.55	9.06	9.35
2353	NASDAQ	ORMP	Tue, Dec 8, 2015	8.53	9.55	8.43	9.44
2352	NASDAQ	ORMP	Mon, Dec 7, 2015	8.70	8.70	8.18	8.40
2351	NASDAQ	ORMP	Fri, Dec 4, 2015	8.58	8.91	8.40	8.64
2350	NASDAQ	ORMP	Thu, Dec 3, 2015	9.07	9.07	8.47	8.70
2349	NASDAQ	ORMP	Wed, Dec 2, 2015	9.80	9.80	8.95	9.08
2348	NASDAQ	ORMP	Tue, Dec 1, 2015	9.90	9.95	9.15	9.41
2347	NASDAQ	ORMP	Mon, Nov 30, 2015	9.25	10.74	8.80	9.10
2346	NASDAQ	ORMP	Fri, Nov 27, 2015	7.70	7.86	7.64	7.75
2345	NASDAQ	ORMP	Wed, Nov 25, 2015	7.70	7.90	7.44	7.63
2344	NASDAQ	ORMP	Tue, Nov 24, 2015	8.09	8.09	7.41	7.65
2343	NASDAQ	ORMP	Mon, Nov 23, 2015	8.35	8.45	8.01	8.01
2342	NASDAQ	ORMP	Fri, Nov 20, 2015	7.41	8.46	7.38	8.28
2341	NASDAQ	ORMP	Thu, Nov 19, 2015	7.23	7.45	7.03	7.36
2340	NASDAQ	ORMP	Wed, Nov 18, 2015	6.89	7.20	6.83	7.09
2339	NASDAQ	ORMP	Tue, Nov 17, 2015	6.94	7.16	6.82	6.82
2338	NASDAQ	ORMP	Mon, Nov 16, 2015	7.13	7.20	6.81	7.00
2337	NASDAQ	ORMP	Fri, Nov 13, 2015	7.07	7.25	7.02	7.10
2336	NASDAQ	ORMP	Thu, Nov 12, 2015	7.20	7.44	7.05	7.14
2335	NASDAQ	ORMP	Wed, Nov 11, 2015	6.97	7.25	6.80	7.22
2334	NASDAQ	ORMP	Tue, Nov 10, 2015	6.75	7.07	6.67	7.06
2333	NASDAQ	ORMP	Mon, Nov 9, 2015	6.66	6.80	6.54	6.68
2332	NASDAQ	ORMP	Fri, Nov 6, 2015	6.60	6.75	6.48	6.58
2331	NASDAQ	ORMP	Thu, Nov 5, 2015	6.97	7.35	6.80	6.81
2330	NASDAQ	ORMP	Wed, Nov 4, 2015	7.11	7.14	6.98	7.04
2329	NASDAQ	ORMP	Tue, Nov 3, 2015	6.84	7.09	6.83	6.96
2328	NASDAQ	ORMP	Mon, Nov 2, 2015	6.70	6.98	6.69	6.87
2327	NASDAQ	ORMP	Fri, Oct 30, 2015	6.88	6.96	6.57	6.60
2326	NASDAQ	ORMP	Thu, Oct 29, 2015	6.75	6.89	6.75	6.83
2325	NASDAQ	ORMP	Wed, Oct 28, 2015	6.50	6.85	6.44	6.68
2324	NASDAQ	ORMP	Tue, Oct 27, 2015	6.95	6.95	6.55	6.66
2323	NASDAQ	ORMP	Mon, Oct 26, 2015	6.50	6.95	6.48	6.82
2322	NASDAQ	ORMP	Fri, Oct 23, 2015	6.37	6.43	6.27	6.40
2321	NASDAQ	ORMP	Thu, Oct 22, 2015	6.69	6.69	6.29	6.34
2320	NASDAQ	ORMP	Wed, Oct 21, 2015	7.21	7.23	6.54	6.74
2319	NASDAQ	ORMP	Tue, Oct 20, 2015	7.13	7.44	7.00	7.14
2318	NASDAQ	ORMP	Mon, Oct 19, 2015	6.65	7.20	6.65	7.17
2317	NASDAQ	ORMP	Fri, Oct 16, 2015	6.35	7.02	6.35	6.61
2316	NASDAQ	ORMP	Thu, Oct 15, 2015	6.18	6.44	6.18	6.36
2315	NASDAQ	ORMP	Wed, Oct 14, 2015	6.25	6.30	6.15	6.23
2314	NASDAQ	ORMP	Tue, Oct 13, 2015	6.49	6.52	6.29	6.30
2313	NASDAQ	ORMP	Mon, Oct 12, 2015	6.40	6.75	6.40	6.52
2312	NASDAQ	ORMP	Fri, Oct 9, 2015	6.26	6.49	6.22	6.48
2311	NASDAQ	ORMP	Thu, Oct 8, 2015	6.34	6.60	6.25	6.53
2310	NASDAQ	ORMP	Wed, Oct 7, 2015	6.16	6.57	6.07	6.37
2309	NASDAQ	ORMP	Tue, Oct 6, 2015	6.49	6.49	6.06	6.18
2308	NASDAQ	ORMP	Mon, Oct 5, 2015	6.50	6.65	6.22	6.48
2307	NASDAQ	ORMP	Fri, Oct 2, 2015	5.82	6.74	5.80	6.21
2306	NASDAQ	ORMP	Thu, Oct 1, 2015	5.72	5.92	5.50	5.82
2305	NASDAQ	ORMP	Wed, Sep 30, 2015	5.67	5.75	5.46	5.47
2304	NASDAQ	ORMP	Tue, Sep 29, 2015	5.91	5.91	5.49	5.58
2303	NASDAQ	ORMP	Mon, Sep 28, 2015	6.57	6.59	5.80	5.88
2302	NASDAQ	ORMP	Fri, Sep 25, 2015	6.82	7.05	6.50	6.62
2301	NASDAQ	ORMP	Thu, Sep 24, 2015	5.89	7.38	5.89	6.70
2300	NASDAQ	ORMP	Wed, Sep 23, 2015	5.83	5.88	5.74	5.85
2299	NASDAQ	ORMP	Tue, Sep 22, 2015	6.18	6.18	5.85	5.87
2298	NASDAQ	ORMP	Mon, Sep 21, 2015	6.04	6.41	6.01	6.22
2297	NASDAQ	ORMP	Fri, Sep 18, 2015	5.66	5.97	5.66	5.97
2296	NASDAQ	ORMP	Thu, Sep 17, 2015	5.55	5.85	5.55	5.65
2295	NASDAQ	ORMP	Wed, Sep 16, 2015	5.66	5.75	5.55	5.56
2294	NASDAQ	ORMP	Tue, Sep 15, 2015	5.50	5.82	5.48	5.63
2293	NASDAQ	ORMP	Mon, Sep 14, 2015	5.43	5.58	5.41	5.53
2292	NASDAQ	ORMP	Fri, Sep 11, 2015	5.66	5.76	5.44	5.49
2291	NASDAQ	ORMP	Thu, Sep 10, 2015	5.62	5.74	5.62	5.68
2290	NASDAQ	ORMP	Wed, Sep 9, 2015	5.79	6.08	5.64	5.70
2289	NASDAQ	ORMP	Tue, Sep 8, 2015	5.57	5.79	5.57	5.73
2288	NASDAQ	ORMP	Fri, Sep 4, 2015	5.49	5.60	5.44	5.55
2287	NASDAQ	ORMP	Thu, Sep 3, 2015	5.76	5.85	5.44	5.49
2286	NASDAQ	ORMP	Wed, Sep 2, 2015	5.64	5.92	5.49	5.86
2285	NASDAQ	ORMP	Tue, Sep 1, 2015	5.52	5.71	5.40	5.55
2284	NASDAQ	ORMP	Mon, Aug 31, 2015	5.72	5.80	5.53	5.62
2283	NASDAQ	ORMP	Fri, Aug 28, 2015	5.93	5.93	5.66	5.85
2282	NASDAQ	ORMP	Thu, Aug 27, 2015	5.67	6.04	5.65	5.95
2281	NASDAQ	ORMP	Wed, Aug 26, 2015	6.05	6.05	5.54	5.68
2280	NASDAQ	ORMP	Tue, Aug 25, 2015	6.10	6.34	5.98	5.98
2279	NASDAQ	ORMP	Mon, Aug 24, 2015	5.12	5.74	4.15	5.66
2278	NASDAQ	ORMP	Fri, Aug 21, 2015	5.84	5.85	5.31	5.32
2277	NASDAQ	ORMP	Thu, Aug 20, 2015	6.20	6.21	5.85	5.89
2276	NASDAQ	ORMP	Wed, Aug 19, 2015	6.05	6.27	5.99	6.22
2275	NASDAQ	ORMP	Tue, Aug 18, 2015	6.03	6.37	6.00	6.06
2274	NASDAQ	ORMP	Mon, Aug 17, 2015	6.24	6.24	6.03	6.13
2273	NASDAQ	ORMP	Fri, Aug 14, 2015	6.41	6.41	6.22	6.22
2272	NASDAQ	ORMP	Thu, Aug 13, 2015	6.63	6.86	6.40	6.41
2271	NASDAQ	ORMP	Wed, Aug 12, 2015	6.45	6.70	6.45	6.63
2270	NASDAQ	ORMP	Tue, Aug 11, 2015	6.69	6.72	6.37	6.47
2269	NASDAQ	ORMP	Mon, Aug 10, 2015	6.33	6.83	6.32	6.67
2268	NASDAQ	ORMP	Fri, Aug 7, 2015	6.23	6.37	6.00	6.23
2267	NASDAQ	ORMP	Thu, Aug 6, 2015	6.50	6.50	6.18	6.20
2266	NASDAQ	ORMP	Wed, Aug 5, 2015	6.34	6.57	6.20	6.50
2265	NASDAQ	ORMP	Tue, Aug 4, 2015	6.41	6.47	6.07	6.17
2264	NASDAQ	ORMP	Mon, Aug 3, 2015	6.68	6.72	6.26	6.33
2263	NASDAQ	ORMP	Fri, Jul 31, 2015	6.43	6.80	6.32	6.59
2262	NASDAQ	ORMP	Thu, Jul 30, 2015	6.57	6.67	6.25	6.46
2261	NASDAQ	ORMP	Wed, Jul 29, 2015	6.97	7.13	6.60	6.65
2260	NASDAQ	ORMP	Tue, Jul 28, 2015	6.86	7.04	6.72	7.04
2259	NASDAQ	ORMP	Mon, Jul 27, 2015	6.78	6.93	6.57	6.93
2258	NASDAQ	ORMP	Fri, Jul 24, 2015	7.03	7.05	6.76	6.92
2257	NASDAQ	ORMP	Thu, Jul 23, 2015	7.13	7.25	6.82	6.98
2256	NASDAQ	ORMP	Wed, Jul 22, 2015	7.00	7.05	6.95	7.00
2255	NASDAQ	ORMP	Tue, Jul 21, 2015	6.95	7.06	6.87	7.00
2254	NASDAQ	ORMP	Mon, Jul 20, 2015	7.18	7.26	6.82	6.85
2253	NASDAQ	ORMP	Fri, Jul 17, 2015	7.22	7.30	7.05	7.12
2252	NASDAQ	ORMP	Thu, Jul 16, 2015	7.45	7.45	7.06	7.29
2251	NASDAQ	ORMP	Wed, Jul 15, 2015	7.50	7.60	7.41	7.43
2250	NASDAQ	ORMP	Tue, Jul 14, 2015	7.25	7.54	7.25	7.50
2249	NASDAQ	ORMP	Mon, Jul 13, 2015	7.16	7.30	7.09	7.24
2248	NASDAQ	ORMP	Fri, Jul 10, 2015	6.84	7.08	6.81	7.02
2247	NASDAQ	ORMP	Thu, Jul 9, 2015	7.06	7.10	6.87	7.01
2246	NASDAQ	ORMP	Wed, Jul 8, 2015	7.05	7.06	6.52	6.86
2245	NASDAQ	ORMP	Tue, Jul 7, 2015	7.50	7.65	7.01	7.19
2244	NASDAQ	ORMP	Mon, Jul 6, 2015	7.20	7.20	6.63	6.91
2243	NASDAQ	ORMP	Thu, Jul 2, 2015	5.80	7.32	5.80	6.95
2242	NASDAQ	ORMP	Wed, Jul 1, 2015	5.78	5.85	5.70	5.83
2241	NASDAQ	ORMP	Tue, Jun 30, 2015	5.76	5.76	5.50	5.68
2240	NASDAQ	ORMP	Mon, Jun 29, 2015	5.80	5.85	5.53	5.63
2239	NASDAQ	ORMP	Fri, Jun 26, 2015	5.82	6.10	5.75	5.81
2238	NASDAQ	ORMP	Thu, Jun 25, 2015	5.92	6.04	5.70	5.85
2237	NASDAQ	ORMP	Wed, Jun 24, 2015	6.01	6.01	5.65	5.81
2236	NASDAQ	ORMP	Tue, Jun 23, 2015	5.95	6.16	5.65	5.98
2235	NASDAQ	ORMP	Mon, Jun 22, 2015	5.44	6.19	5.40	5.84
2234	NASDAQ	ORMP	Fri, Jun 19, 2015	6.04	6.29	5.22	5.61
2233	NASDAQ	ORMP	Thu, Jun 18, 2015	6.52	6.52	6.13	6.25
2232	NASDAQ	ORMP	Wed, Jun 17, 2015	6.84	6.84	6.51	6.53
2231	NASDAQ	ORMP	Tue, Jun 16, 2015	6.75	6.88	6.52	6.73
2230	NASDAQ	ORMP	Mon, Jun 15, 2015	6.92	6.92	6.56	6.67
2229	NASDAQ	ORMP	Fri, Jun 12, 2015	6.75	7.26	6.75	6.90
2228	NASDAQ	ORMP	Thu, Jun 11, 2015	7.21	7.30	6.75	6.79
2227	NASDAQ	ORMP	Wed, Jun 10, 2015	7.12	7.51	7.02	7.26
2226	NASDAQ	ORMP	Tue, Jun 9, 2015	7.29	7.35	7.00	7.17
2225	NASDAQ	ORMP	Mon, Jun 8, 2015	7.35	7.55	7.20	7.29
2224	NASDAQ	ORMP	Fri, Jun 5, 2015	7.68	7.74	7.10	7.32
2223	NASDAQ	ORMP	Thu, Jun 4, 2015	7.70	7.91	7.35	7.86
2222	NASDAQ	ORMP	Wed, Jun 3, 2015	7.24	7.71	7.18	7.66
2221	NASDAQ	ORMP	Tue, Jun 2, 2015	6.77	7.18	6.77	7.16
2220	NASDAQ	ORMP	Mon, Jun 1, 2015	6.67	6.98	6.67	6.86
2219	NASDAQ	ORMP	Fri, May 29, 2015	6.84	6.87	6.61	6.66
2218	NASDAQ	ORMP	Thu, May 28, 2015	6.75	6.90	6.65	6.82
2217	NASDAQ	ORMP	Wed, May 27, 2015	6.67	6.84	6.59	6.76
2216	NASDAQ	ORMP	Tue, May 26, 2015	6.94	7.07	6.56	6.60
2215	NASDAQ	ORMP	Fri, May 22, 2015	6.67	7.17	6.61	6.82
2214	NASDAQ	ORMP	Thu, May 21, 2015	6.74	6.95	6.71	6.71
2213	NASDAQ	ORMP	Wed, May 20, 2015	6.96	7.24	6.59	6.95
2212	NASDAQ	ORMP	Tue, May 19, 2015	7.40	7.70	6.95	6.96
2211	NASDAQ	ORMP	Mon, May 18, 2015	6.54	7.48	6.54	7.24
2210	NASDAQ	ORMP	Fri, May 15, 2015	6.47	6.59	6.38	6.51
2209	NASDAQ	ORMP	Thu, May 14, 2015	6.57	6.58	6.35	6.44
2208	NASDAQ	ORMP	Wed, May 13, 2015	6.64	6.74	6.27	6.49
2207	NASDAQ	ORMP	Tue, May 12, 2015	6.61	6.71	6.45	6.50
2206	NASDAQ	ORMP	Mon, May 11, 2015	6.51	7.14	6.50	6.68
2205	NASDAQ	ORMP	Fri, May 8, 2015	6.44	6.76	6.22	6.39
2204	NASDAQ	ORMP	Thu, May 7, 2015	6.77	6.77	6.10	6.31
2203	NASDAQ	ORMP	Wed, May 6, 2015	7.10	7.17	6.40	6.50
2202	NASDAQ	ORMP	Tue, May 5, 2015	7.14	7.20	7.01	7.20
2201	NASDAQ	ORMP	Mon, May 4, 2015	7.14	7.45	7.01	7.05
2200	NASDAQ	ORMP	Fri, May 1, 2015	7.22	7.42	7.01	7.20
2199	NASDAQ	ORMP	Thu, Apr 30, 2015	7.36	7.48	7.10	7.21
2198	NASDAQ	ORMP	Wed, Apr 29, 2015	7.18	7.40	7.15	7.33
2197	NASDAQ	ORMP	Tue, Apr 28, 2015	7.30	7.89	7.07	7.18
2196	NASDAQ	ORMP	Mon, Apr 27, 2015	7.39	7.55	7.06	7.18
2195	NASDAQ	ORMP	Fri, Apr 24, 2015	7.31	7.59	7.05	7.45
2194	NASDAQ	ORMP	Thu, Apr 23, 2015	7.30	7.48	7.18	7.37
2193	NASDAQ	ORMP	Wed, Apr 22, 2015	7.48	7.59	7.25	7.25
2192	NASDAQ	ORMP	Tue, Apr 21, 2015	7.80	8.21	7.26	7.35
2191	NASDAQ	ORMP	Mon, Apr 20, 2015	8.31	8.43	7.71	7.78
2190	NASDAQ	ORMP	Fri, Apr 17, 2015	8.40	8.55	8.05	8.17
2189	NASDAQ	ORMP	Thu, Apr 16, 2015	8.41	9.20	8.41	8.41
2188	NASDAQ	ORMP	Wed, Apr 15, 2015	8.20	8.97	8.20	8.42
2187	NASDAQ	ORMP	Tue, Apr 14, 2015	8.46	9.46	8.07	8.20
2186	NASDAQ	ORMP	Mon, Apr 13, 2015	6.90	9.84	6.78	8.64
2185	NASDAQ	ORMP	Fri, Apr 10, 2015	6.19	6.40	6.19	6.23
2184	NASDAQ	ORMP	Thu, Apr 9, 2015	6.15	6.37	6.15	6.17
2183	NASDAQ	ORMP	Wed, Apr 8, 2015	6.50	6.50	6.15	6.16
2182	NASDAQ	ORMP	Tue, Apr 7, 2015	6.46	6.65	6.35	6.42
2181	NASDAQ	ORMP	Mon, Apr 6, 2015	6.30	6.59	6.20	6.34
2180	NASDAQ	ORMP	Thu, Apr 2, 2015	6.51	6.94	6.20	6.24
2179	NASDAQ	ORMP	Wed, Apr 1, 2015	6.33	6.49	6.02	6.39
2178	NASDAQ	ORMP	Tue, Mar 31, 2015	6.29	6.90	6.28	6.37
2177	NASDAQ	ORMP	Mon, Mar 30, 2015	6.55	6.56	6.25	6.38
2176	NASDAQ	ORMP	Fri, Mar 27, 2015	6.97	7.00	6.26	6.54
2175	NASDAQ	ORMP	Thu, Mar 26, 2015	6.49	7.36	6.14	7.02
2174	NASDAQ	ORMP	Wed, Mar 25, 2015	7.58	7.60	6.22	6.45
2173	NASDAQ	ORMP	Tue, Mar 24, 2015	4.76	8.00	4.73	7.97
2172	NASDAQ	ORMP	Mon, Mar 23, 2015	3.89	4.75	3.86	4.64
2171	NASDAQ	ORMP	Fri, Mar 20, 2015	3.96	4.15	3.91	3.93
2170	NASDAQ	ORMP	Thu, Mar 19, 2015	3.74	4.03	3.74	3.98
2169	NASDAQ	ORMP	Wed, Mar 18, 2015	3.86	3.92	3.71	3.73
2168	NASDAQ	ORMP	Tue, Mar 17, 2015	4.17	4.19	3.81	3.88
2167	NASDAQ	ORMP	Mon, Mar 16, 2015	4.40	4.40	4.18	4.18
2166	NASDAQ	ORMP	Fri, Mar 13, 2015	4.39	4.46	4.31	4.39
2165	NASDAQ	ORMP	Thu, Mar 12, 2015	4.41	4.41	4.33	4.35
2164	NASDAQ	ORMP	Wed, Mar 11, 2015	4.35	4.39	4.31	4.36
2163	NASDAQ	ORMP	Tue, Mar 10, 2015	4.35	4.39	4.31	4.36
2162	NASDAQ	ORMP	Mon, Mar 9, 2015	4.50	4.56	4.32	4.39
2161	NASDAQ	ORMP	Fri, Mar 6, 2015	4.54	4.63	4.41	4.47
2160	NASDAQ	ORMP	Thu, Mar 5, 2015	4.41	4.52	4.40	4.51
2159	NASDAQ	ORMP	Wed, Mar 4, 2015	4.32	4.41	4.29	4.38
2158	NASDAQ	ORMP	Tue, Mar 3, 2015	4.38	4.46	4.31	4.35
2157	NASDAQ	ORMP	Mon, Mar 2, 2015	4.48	4.58	4.41	4.42
2156	NASDAQ	ORMP	Fri, Feb 27, 2015	4.49	4.60	4.44	4.52
2155	NASDAQ	ORMP	Thu, Feb 26, 2015	4.40	4.49	4.40	4.49
2154	NASDAQ	ORMP	Wed, Feb 25, 2015	4.50	4.50	4.38	4.40
2153	NASDAQ	ORMP	Tue, Feb 24, 2015	4.50	4.69	4.48	4.52
2152	NASDAQ	ORMP	Mon, Feb 23, 2015	4.75	4.75	4.50	4.56
2151	NASDAQ	ORMP	Fri, Feb 20, 2015	4.74	4.74	4.56	4.70
2150	NASDAQ	ORMP	Thu, Feb 19, 2015	4.32	4.75	4.32	4.69
2149	NASDAQ	ORMP	Wed, Feb 18, 2015	4.58	4.58	4.31	4.39
2148	NASDAQ	ORMP	Tue, Feb 17, 2015	4.66	4.66	4.40	4.50
2147	NASDAQ	ORMP	Fri, Feb 13, 2015	4.50	4.80	4.49	4.58
2146	NASDAQ	ORMP	Thu, Feb 12, 2015	4.48	4.80	4.38	4.42
2145	NASDAQ	ORMP	Wed, Feb 11, 2015	4.75	4.84	4.41	4.51
2144	NASDAQ	ORMP	Tue, Feb 10, 2015	4.81	4.84	4.70	4.75
2143	NASDAQ	ORMP	Mon, Feb 9, 2015	4.77	4.82	4.72	4.77
2142	NASDAQ	ORMP	Fri, Feb 6, 2015	4.75	4.82	4.75	4.81
2141	NASDAQ	ORMP	Thu, Feb 5, 2015	4.71	5.00	4.70	4.79
2140	NASDAQ	ORMP	Wed, Feb 4, 2015	4.77	4.78	4.70	4.75
2139	NASDAQ	ORMP	Tue, Feb 3, 2015	4.77	5.07	4.74	4.77
2138	NASDAQ	ORMP	Mon, Feb 2, 2015	5.00	5.00	4.73	4.78
2137	NASDAQ	ORMP	Fri, Jan 30, 2015	5.21	5.25	4.95	5.04
2136	NASDAQ	ORMP	Thu, Jan 29, 2015	5.09	5.23	5.03	5.14
2135	NASDAQ	ORMP	Wed, Jan 28, 2015	5.06	5.30	5.00	5.10
2134	NASDAQ	ORMP	Tue, Jan 27, 2015	5.00	5.05	4.88	4.94
2133	NASDAQ	ORMP	Mon, Jan 26, 2015	4.86	5.05	4.85	4.92
2132	NASDAQ	ORMP	Fri, Jan 23, 2015	4.83	4.85	4.70	4.85
2131	NASDAQ	ORMP	Thu, Jan 22, 2015	4.82	4.94	4.70	4.76
2130	NASDAQ	ORMP	Wed, Jan 21, 2015	4.82	4.93	4.62	4.73
2129	NASDAQ	ORMP	Tue, Jan 20, 2015	4.77	5.00	4.76	4.82
2128	NASDAQ	ORMP	Fri, Jan 16, 2015	4.63	4.87	4.51	4.72
2127	NASDAQ	ORMP	Thu, Jan 15, 2015	4.58	4.69	4.52	4.52
2126	NASDAQ	ORMP	Wed, Jan 14, 2015	4.68	4.77	4.56	4.60
2125	NASDAQ	ORMP	Tue, Jan 13, 2015	4.97	4.98	4.65	4.69
2124	NASDAQ	ORMP	Mon, Jan 12, 2015	5.08	5.09	4.95	4.95
2123	NASDAQ	ORMP	Fri, Jan 9, 2015	4.85	5.09	4.85	4.99
2122	NASDAQ	ORMP	Thu, Jan 8, 2015	4.89	5.09	4.63	4.92
2121	NASDAQ	ORMP	Wed, Jan 7, 2015	5.00	5.21	4.65	4.90
2120	NASDAQ	ORMP	Tue, Jan 6, 2015	5.30	5.33	4.98	5.00
2119	NASDAQ	ORMP	Mon, Jan 5, 2015	5.11	5.30	4.92	5.26
2118	NASDAQ	ORMP	Fri, Jan 2, 2015	4.70	5.05	4.67	5.00
2117	NASDAQ	ORMP	Wed, Dec 31, 2014	4.35	4.71	4.35	4.56
2116	NASDAQ	ORMP	Tue, Dec 30, 2014	4.40	4.52	4.31	4.45
2115	NASDAQ	ORMP	Mon, Dec 29, 2014	4.50	4.56	4.40	4.50
2114	NASDAQ	ORMP	Fri, Dec 26, 2014	4.37	4.55	4.37	4.46
2113	NASDAQ	ORMP	Wed, Dec 24, 2014	4.64	4.64	4.40	4.46
2112	NASDAQ	ORMP	Tue, Dec 23, 2014	5.06	5.09	4.65	4.71
2111	NASDAQ	ORMP	Mon, Dec 22, 2014	5.39	5.41	4.89	5.13
2110	NASDAQ	ORMP	Fri, Dec 19, 2014	5.58	5.70	5.41	5.41
2109	NASDAQ	ORMP	Thu, Dec 18, 2014	5.33	5.68	5.21	5.66
2108	NASDAQ	ORMP	Wed, Dec 17, 2014	5.48	5.48	5.05	5.32
2107	NASDAQ	ORMP	Tue, Dec 16, 2014	5.81	5.89	4.88	5.41
2106	NASDAQ	ORMP	Mon, Dec 15, 2014	5.94	6.08	5.80	5.88
2105	NASDAQ	ORMP	Fri, Dec 12, 2014	5.72	6.00	5.72	6.00
2104	NASDAQ	ORMP	Thu, Dec 11, 2014	5.90	5.98	5.76	5.81
2103	NASDAQ	ORMP	Wed, Dec 10, 2014	5.90	5.90	5.75	5.80
2102	NASDAQ	ORMP	Tue, Dec 9, 2014	5.87	5.99	5.76	5.95
2101	NASDAQ	ORMP	Mon, Dec 8, 2014	5.96	5.96	5.83	5.91
2100	NASDAQ	ORMP	Fri, Dec 5, 2014	6.00	6.16	5.90	5.96
2099	NASDAQ	ORMP	Thu, Dec 4, 2014	6.30	6.46	5.85	6.10
2098	NASDAQ	ORMP	Wed, Dec 3, 2014	6.25	6.55	6.01	6.40
2097	NASDAQ	ORMP	Tue, Dec 2, 2014	5.89	5.99	5.71	5.82
2096	NASDAQ	ORMP	Mon, Dec 1, 2014	5.98	5.98	5.76	5.91
2095	NASDAQ	ORMP	Fri, Nov 28, 2014	6.59	6.59	5.81	6.00
2094	NASDAQ	ORMP	Wed, Nov 26, 2014	6.50	6.52	6.20	6.46
2093	NASDAQ	ORMP	Tue, Nov 25, 2014	6.31	6.72	6.31	6.48
2092	NASDAQ	ORMP	Mon, Nov 24, 2014	6.58	6.60	6.40	6.41
2091	NASDAQ	ORMP	Fri, Nov 21, 2014	6.56	6.77	6.30	6.41
2090	NASDAQ	ORMP	Thu, Nov 20, 2014	6.64	6.90	6.64	6.67
2089	NASDAQ	ORMP	Wed, Nov 19, 2014	6.51	6.80	6.51	6.71
2088	NASDAQ	ORMP	Tue, Nov 18, 2014	6.50	6.78	6.50	6.71
2087	NASDAQ	ORMP	Mon, Nov 17, 2014	6.69	6.75	6.36	6.50
2086	NASDAQ	ORMP	Fri, Nov 14, 2014	6.92	6.93	6.75	6.80
2085	NASDAQ	ORMP	Thu, Nov 13, 2014	7.02	7.28	7.02	7.23
2084	NASDAQ	ORMP	Wed, Nov 12, 2014	7.03	7.14	7.03	7.14
2083	NASDAQ	ORMP	Tue, Nov 11, 2014	7.20	7.20	6.99	7.10
2082	NASDAQ	ORMP	Mon, Nov 10, 2014	7.09	7.30	6.90	7.23
2081	NASDAQ	ORMP	Fri, Nov 7, 2014	7.14	7.20	6.93	7.10
2080	NASDAQ	ORMP	Thu, Nov 6, 2014	7.11	7.12	6.81	6.99
2079	NASDAQ	ORMP	Wed, Nov 5, 2014	7.41	7.55	7.07	7.25
2078	NASDAQ	ORMP	Tue, Nov 4, 2014	7.34	7.72	7.10	7.27
2077	NASDAQ	ORMP	Mon, Nov 3, 2014	7.35	7.77	7.23	7.37
2076	NASDAQ	ORMP	Fri, Oct 31, 2014	7.45	7.69	7.05	7.18
2075	NASDAQ	ORMP	Thu, Oct 30, 2014	7.74	7.96	7.35	7.40
2074	NASDAQ	ORMP	Wed, Oct 29, 2014	7.78	8.03	7.70	7.82
2073	NASDAQ	ORMP	Tue, Oct 28, 2014	7.79	7.98	7.66	7.85
2072	NASDAQ	ORMP	Mon, Oct 27, 2014	7.88	8.06	7.62	7.84
2071	NASDAQ	ORMP	Fri, Oct 24, 2014	7.81	8.19	7.81	8.00
2070	NASDAQ	ORMP	Thu, Oct 23, 2014	7.71	7.90	7.67	7.83
2069	NASDAQ	ORMP	Wed, Oct 22, 2014	8.35	8.35	7.60	7.62
2068	NASDAQ	ORMP	Tue, Oct 21, 2014	7.67	7.99	7.51	7.95
2067	NASDAQ	ORMP	Mon, Oct 20, 2014	7.47	7.68	7.30	7.66
2066	NASDAQ	ORMP	Fri, Oct 17, 2014	7.20	7.50	7.20	7.36
2065	NASDAQ	ORMP	Thu, Oct 16, 2014	6.48	7.05	6.48	7.04
2064	NASDAQ	ORMP	Wed, Oct 15, 2014	6.70	6.78	6.33	6.58
2063	NASDAQ	ORMP	Tue, Oct 14, 2014	6.80	7.48	6.80	6.85
2062	NASDAQ	ORMP	Mon, Oct 13, 2014	7.29	7.63	6.80	6.81
2061	NASDAQ	ORMP	Fri, Oct 10, 2014	7.45	7.75	7.14	7.28
2060	NASDAQ	ORMP	Thu, Oct 9, 2014	7.46	7.63	7.35	7.44
2059	NASDAQ	ORMP	Wed, Oct 8, 2014	7.22	7.74	7.22	7.46
2058	NASDAQ	ORMP	Tue, Oct 7, 2014	7.67	7.67	7.27	7.32
2057	NASDAQ	ORMP	Mon, Oct 6, 2014	7.79	7.97	7.60	7.60
2056	NASDAQ	ORMP	Fri, Oct 3, 2014	7.63	8.05	7.63	7.71
2055	NASDAQ	ORMP	Thu, Oct 2, 2014	7.52	8.06	7.51	7.61
2054	NASDAQ	ORMP	Wed, Oct 1, 2014	8.26	8.27	7.50	7.57
2053	NASDAQ	ORMP	Tue, Sep 30, 2014	7.61	8.30	7.52	8.13
2052	NASDAQ	ORMP	Mon, Sep 29, 2014	7.50	7.72	7.45	7.56
2051	NASDAQ	ORMP	Fri, Sep 26, 2014	7.31	7.82	7.30	7.53
2050	NASDAQ	ORMP	Thu, Sep 25, 2014	7.88	8.02	7.17	7.27
2049	NASDAQ	ORMP	Wed, Sep 24, 2014	7.92	8.04	7.90	7.94
2048	NASDAQ	ORMP	Tue, Sep 23, 2014	8.09	8.09	7.97	7.98
2047	NASDAQ	ORMP	Mon, Sep 22, 2014	8.27	8.31	8.00	8.12
2046	NASDAQ	ORMP	Fri, Sep 19, 2014	8.31	8.58	8.28	8.30
2045	NASDAQ	ORMP	Thu, Sep 18, 2014	8.97	8.97	8.32	8.45
2044	NASDAQ	ORMP	Wed, Sep 17, 2014	8.98	9.05	8.71	8.88
2043	NASDAQ	ORMP	Tue, Sep 16, 2014	8.77	9.09	8.70	8.91
2042	NASDAQ	ORMP	Mon, Sep 15, 2014	8.66	9.00	8.50	8.89
2041	NASDAQ	ORMP	Fri, Sep 12, 2014	8.45	8.72	8.34	8.63
2040	NASDAQ	ORMP	Thu, Sep 11, 2014	8.25	8.60	8.25	8.43
2039	NASDAQ	ORMP	Wed, Sep 10, 2014	8.38	8.66	8.25	8.30
2038	NASDAQ	ORMP	Tue, Sep 9, 2014	8.94	9.17	8.48	8.48
2037	NASDAQ	ORMP	Mon, Sep 8, 2014	8.90	9.16	8.82	8.93
2036	NASDAQ	ORMP	Fri, Sep 5, 2014	9.06	9.17	8.69	8.93
2035	NASDAQ	ORMP	Thu, Sep 4, 2014	9.70	9.70	9.09	9.10
2034	NASDAQ	ORMP	Wed, Sep 3, 2014	9.84	10.10	9.70	9.70
2033	NASDAQ	ORMP	Tue, Sep 2, 2014	10.15	10.15	9.75	9.89
2032	NASDAQ	ORMP	Fri, Aug 29, 2014	9.66	10.20	9.68	10.14
2031	NASDAQ	ORMP	Thu, Aug 28, 2014	9.72	9.83	9.62	9.62
2030	NASDAQ	ORMP	Wed, Aug 27, 2014	9.70	9.88	9.70	9.77
2029	NASDAQ	ORMP	Tue, Aug 26, 2014	9.70	9.88	9.70	9.75
2028	NASDAQ	ORMP	Mon, Aug 25, 2014	9.68	9.87	9.47	9.65
2027	NASDAQ	ORMP	Fri, Aug 22, 2014	9.81	9.81	9.40	9.44
2026	NASDAQ	ORMP	Thu, Aug 21, 2014	9.80	9.80	9.51	9.64
2025	NASDAQ	ORMP	Wed, Aug 20, 2014	9.70	9.96	9.50	9.80
2024	NASDAQ	ORMP	Tue, Aug 19, 2014	9.47	9.87	9.39	9.75
2023	NASDAQ	ORMP	Mon, Aug 18, 2014	9.29	9.75	9.26	9.46
2022	NASDAQ	ORMP	Fri, Aug 15, 2014	9.61	10.00	9.19	9.31
2021	NASDAQ	ORMP	Thu, Aug 14, 2014	8.97	9.50	8.89	9.49
2020	NASDAQ	ORMP	Wed, Aug 13, 2014	8.50	8.99	8.50	8.97
2019	NASDAQ	ORMP	Tue, Aug 12, 2014	8.70	8.90	8.34	8.37
2018	NASDAQ	ORMP	Mon, Aug 11, 2014	8.49	8.71	8.43	8.57
2017	NASDAQ	ORMP	Fri, Aug 8, 2014	8.46	8.66	8.31	8.49
2016	NASDAQ	ORMP	Thu, Aug 7, 2014	8.47	8.79	8.28	8.46
2015	NASDAQ	ORMP	Wed, Aug 6, 2014	8.60	8.72	8.43	8.60
2014	NASDAQ	ORMP	Tue, Aug 5, 2014	8.52	8.69	8.25	8.61
2013	NASDAQ	ORMP	Mon, Aug 4, 2014	8.04	8.51	8.01	8.44
2012	NASDAQ	ORMP	Fri, Aug 1, 2014	8.35	8.35	7.82	8.04
2011	NASDAQ	ORMP	Thu, Jul 31, 2014	8.47	8.47	8.25	8.33
2010	NASDAQ	ORMP	Wed, Jul 30, 2014	8.75	8.75	8.60	8.61
2009	NASDAQ	ORMP	Tue, Jul 29, 2014	8.58	8.72	8.48	8.66
2008	NASDAQ	ORMP	Mon, Jul 28, 2014	8.73	8.74	8.45	8.68
2007	NASDAQ	ORMP	Fri, Jul 25, 2014	8.50	8.83	8.44	8.79
2006	NASDAQ	ORMP	Thu, Jul 24, 2014	8.44	8.60	8.29	8.48
2005	NASDAQ	ORMP	Wed, Jul 23, 2014	8.15	8.60	8.15	8.59
2004	NASDAQ	ORMP	Tue, Jul 22, 2014	8.38	8.71	8.15	8.15
2003	NASDAQ	ORMP	Mon, Jul 21, 2014	8.58	8.66	8.34	8.38
2002	NASDAQ	ORMP	Fri, Jul 18, 2014	8.50	8.75	8.33	8.71
2001	NASDAQ	ORMP	Thu, Jul 17, 2014	8.67	8.70	8.38	8.41
2000	NASDAQ	ORMP	Wed, Jul 16, 2014	8.65	8.86	8.38	8.61
1999	NASDAQ	ORMP	Tue, Jul 15, 2014	8.95	8.97	8.38	8.68
1998	NASDAQ	ORMP	Mon, Jul 14, 2014	9.32	9.77	8.95	8.95
1997	NASDAQ	ORMP	Fri, Jul 11, 2014	9.39	9.90	9.22	9.31
1996	NASDAQ	ORMP	Thu, Jul 10, 2014	9.30	9.59	9.20	9.57
1995	NASDAQ	ORMP	Wed, Jul 9, 2014	9.42	9.74	9.33	9.44
1994	NASDAQ	ORMP	Tue, Jul 8, 2014	10.21	10.21	9.00	9.48
1993	NASDAQ	ORMP	Mon, Jul 7, 2014	10.07	10.44	10.00	10.14
1992	NASDAQ	ORMP	Thu, Jul 3, 2014	10.16	10.35	10.00	10.06
1991	NASDAQ	ORMP	Wed, Jul 2, 2014	9.85	10.44	9.65	10.25
1990	NASDAQ	ORMP	Tue, Jul 1, 2014	9.65	10.15	9.43	9.97
1989	NASDAQ	ORMP	Mon, Jun 30, 2014	10.00	10.20	9.46	9.62
1988	NASDAQ	ORMP	Fri, Jun 27, 2014	9.41	10.08	9.30	9.92
1987	NASDAQ	ORMP	Thu, Jun 26, 2014	9.72	9.72	9.34	9.41
1986	NASDAQ	ORMP	Wed, Jun 25, 2014	9.70	9.93	9.17	9.65
1985	NASDAQ	ORMP	Tue, Jun 24, 2014	10.01	10.40	9.74	9.89
1984	NASDAQ	ORMP	Mon, Jun 23, 2014	10.06	10.38	9.75	9.99
1983	NASDAQ	ORMP	Fri, Jun 20, 2014	10.08	10.22	9.75	9.89
1982	NASDAQ	ORMP	Thu, Jun 19, 2014	10.00	10.21	9.50	9.92
1981	NASDAQ	ORMP	Wed, Jun 18, 2014	10.00	10.49	10.00	10.20
1980	NASDAQ	ORMP	Tue, Jun 17, 2014	11.46	11.46	9.81	10.03
1979	NASDAQ	ORMP	Mon, Jun 16, 2014	9.60	10.88	9.51	10.64
1978	NASDAQ	ORMP	Fri, Jun 13, 2014	11.00	11.00	9.52	9.64
1977	NASDAQ	ORMP	Thu, Jun 12, 2014	10.69	11.49	10.20	11.05
1976	NASDAQ	ORMP	Wed, Jun 11, 2014	9.15	11.15	9.01	10.78
1975	NASDAQ	ORMP	Tue, Jun 10, 2014	8.26	9.18	8.22	9.09
1974	NASDAQ	ORMP	Mon, Jun 9, 2014	8.23	8.49	8.16	8.26
1973	NASDAQ	ORMP	Fri, Jun 6, 2014	8.00	8.27	7.85	8.18
1972	NASDAQ	ORMP	Thu, Jun 5, 2014	8.10	8.26	7.75	7.93
1971	NASDAQ	ORMP	Wed, Jun 4, 2014	7.56	8.48	7.56	8.12
1970	NASDAQ	ORMP	Tue, Jun 3, 2014	7.85	7.90	7.31	7.55
1969	NASDAQ	ORMP	Mon, Jun 2, 2014	8.33	8.49	7.75	7.80
1968	NASDAQ	ORMP	Fri, May 30, 2014	7.99	8.42	7.98	8.33
1967	NASDAQ	ORMP	Thu, May 29, 2014	7.99	7.99	7.50	7.86
1966	NASDAQ	ORMP	Wed, May 28, 2014	6.73	7.76	6.72	7.70
1965	NASDAQ	ORMP	Tue, May 27, 2014	7.50	7.60	6.95	7.02
1964	NASDAQ	ORMP	Fri, May 23, 2014	9.44	9.44	7.51	7.71
1963	NASDAQ	ORMP	Thu, May 22, 2014	9.58	9.60	9.24	9.38
1962	NASDAQ	ORMP	Wed, May 21, 2014	9.61	9.61	9.16	9.46
1961	NASDAQ	ORMP	Tue, May 20, 2014	9.52	9.71	9.49	9.49
1960	NASDAQ	ORMP	Mon, May 19, 2014	9.50	9.72	9.44	9.50
1959	NASDAQ	ORMP	Fri, May 16, 2014	9.61	9.61	9.25	9.47
1958	NASDAQ	ORMP	Thu, May 15, 2014	9.50	9.71	9.25	9.52
1957	NASDAQ	ORMP	Wed, May 14, 2014	9.16	9.50	9.15	9.50
1956	NASDAQ	ORMP	Tue, May 13, 2014	9.47	9.61	9.03	9.26
1955	NASDAQ	ORMP	Mon, May 12, 2014	9.44	9.67	9.31	9.53
1954	NASDAQ	ORMP	Fri, May 9, 2014	9.06	9.41	8.75	9.25
1953	NASDAQ	ORMP	Thu, May 8, 2014	9.20	9.42	9.02	9.03
1952	NASDAQ	ORMP	Wed, May 7, 2014	9.25	9.36	9.01	9.29
1951	NASDAQ	ORMP	Tue, May 6, 2014	9.52	9.70	9.21	9.26
1950	NASDAQ	ORMP	Mon, May 5, 2014	9.34	9.75	9.20	9.61
1949	NASDAQ	ORMP	Fri, May 2, 2014	9.61	9.82	9.28	9.47
1948	NASDAQ	ORMP	Thu, May 1, 2014	9.58	10.02	8.96	9.62
1947	NASDAQ	ORMP	Wed, Apr 30, 2014	10.45	10.57	9.47	9.65
1946	NASDAQ	ORMP	Tue, Apr 29, 2014	10.85	11.13	10.10	10.45
1945	NASDAQ	ORMP	Mon, Apr 28, 2014	11.43	11.80	10.32	10.72
1944	NASDAQ	ORMP	Fri, Apr 25, 2014	12.36	13.12	11.30	11.43
1943	NASDAQ	ORMP	Thu, Apr 24, 2014	13.68	13.88	12.43	12.51
1942	NASDAQ	ORMP	Wed, Apr 23, 2014	13.69	14.21	13.59	13.70
1941	NASDAQ	ORMP	Tue, Apr 22, 2014	12.96	13.55	12.95	13.55
1940	NASDAQ	ORMP	Mon, Apr 21, 2014	12.28	12.87	12.10	12.85
1939	NASDAQ	ORMP	Thu, Apr 17, 2014	12.80	12.80	11.99	12.17
1938	NASDAQ	ORMP	Wed, Apr 16, 2014	12.01	12.65	11.60	12.54
1937	NASDAQ	ORMP	Tue, Apr 15, 2014	14.18	14.32	12.14	12.28
1936	NASDAQ	ORMP	Mon, Apr 14, 2014	14.49	14.80	13.45	13.81
1935	NASDAQ	ORMP	Fri, Apr 11, 2014	12.85	13.97	12.56	13.84
1934	NASDAQ	ORMP	Thu, Apr 10, 2014	13.00	14.08	12.64	13.01
1933	NASDAQ	ORMP	Wed, Apr 9, 2014	12.41	12.50	12.01	12.45
1932	NASDAQ	ORMP	Tue, Apr 8, 2014	11.68	12.25	11.50	12.25
1931	NASDAQ	ORMP	Mon, Apr 7, 2014	11.82	12.38	11.31	11.59
1930	NASDAQ	ORMP	Fri, Apr 4, 2014	12.17	12.17	11.25	11.72
1929	NASDAQ	ORMP	Thu, Apr 3, 2014	12.03	12.30	11.85	12.11
1928	NASDAQ	ORMP	Wed, Apr 2, 2014	11.83	12.25	11.60	12.08
1927	NASDAQ	ORMP	Tue, Apr 1, 2014	11.83	12.50	11.65	11.87
1926	NASDAQ	ORMP	Mon, Mar 31, 2014	10.59	11.80	10.40	11.80
1925	NASDAQ	ORMP	Fri, Mar 28, 2014	11.36	11.50	10.50	10.56
1924	NASDAQ	ORMP	Thu, Mar 27, 2014	10.58	11.22	10.33	11.17
1923	NASDAQ	ORMP	Wed, Mar 26, 2014	11.37	11.80	10.58	10.65
1922	NASDAQ	ORMP	Tue, Mar 25, 2014	10.32	11.11	10.25	11.06
1921	NASDAQ	ORMP	Mon, Mar 24, 2014	10.42	10.50	9.64	10.35
1920	NASDAQ	ORMP	Fri, Mar 21, 2014	11.06	11.11	10.35	10.41
1919	NASDAQ	ORMP	Thu, Mar 20, 2014	11.00	11.45	10.86	10.95
1918	NASDAQ	ORMP	Wed, Mar 19, 2014	10.87	11.58	10.82	10.99
1917	NASDAQ	ORMP	Tue, Mar 18, 2014	10.98	11.29	10.82	11.23
1916	NASDAQ	ORMP	Mon, Mar 17, 2014	11.40	11.88	10.71	10.93
1915	NASDAQ	ORMP	Fri, Mar 14, 2014	11.34	11.83	11.00	11.34
1914	NASDAQ	ORMP	Thu, Mar 13, 2014	12.30	12.38	11.32	11.48
1913	NASDAQ	ORMP	Wed, Mar 12, 2014	14.51	14.64	11.88	12.24
1912	NASDAQ	ORMP	Tue, Mar 11, 2014	15.15	15.15	14.40	14.49
1911	NASDAQ	ORMP	Mon, Mar 10, 2014	14.96	15.28	14.80	14.80
1910	NASDAQ	ORMP	Fri, Mar 7, 2014	15.25	15.49	14.89	15.15
1909	NASDAQ	ORMP	Thu, Mar 6, 2014	15.86	15.86	15.00	15.20
1908	NASDAQ	ORMP	Wed, Mar 5, 2014	15.67	15.95	15.20	15.45
1907	NASDAQ	ORMP	Tue, Mar 4, 2014	14.81	15.70	14.58	15.49
1906	NASDAQ	ORMP	Mon, Mar 3, 2014	14.75	15.11	14.62	14.72
1905	NASDAQ	ORMP	Fri, Feb 28, 2014	14.90	15.56	14.50	14.86
1904	NASDAQ	ORMP	Thu, Feb 27, 2014	15.57	15.82	14.70	15.34
1903	NASDAQ	ORMP	Wed, Feb 26, 2014	14.77	16.75	14.70	15.57
1902	NASDAQ	ORMP	Tue, Feb 25, 2014	15.15	15.30	14.55	14.64
1901	NASDAQ	ORMP	Mon, Feb 24, 2014	15.00	15.35	14.65	15.05
1900	NASDAQ	ORMP	Fri, Feb 21, 2014	14.31	15.40	14.01	15.05
1899	NASDAQ	ORMP	Thu, Feb 20, 2014	14.80	14.80	14.00	14.35
1898	NASDAQ	ORMP	Wed, Feb 19, 2014	15.05	15.16	14.59	14.72
1897	NASDAQ	ORMP	Tue, Feb 18, 2014	15.36	15.38	14.75	14.89
1896	NASDAQ	ORMP	Fri, Feb 14, 2014	15.53	15.92	15.01	15.05
1895	NASDAQ	ORMP	Thu, Feb 13, 2014	15.05	16.20	14.93	15.76
1894	NASDAQ	ORMP	Wed, Feb 12, 2014	14.81	15.30	14.55	15.15
1893	NASDAQ	ORMP	Tue, Feb 11, 2014	15.52	15.82	14.75	14.88
1892	NASDAQ	ORMP	Mon, Feb 10, 2014	14.46	17.29	14.10	15.97
1891	NASDAQ	ORMP	Fri, Feb 7, 2014	14.62	15.39	14.12	14.25
1890	NASDAQ	ORMP	Thu, Feb 6, 2014	15.92	15.98	13.86	13.97
1889	NASDAQ	ORMP	Wed, Feb 5, 2014	16.91	18.95	15.76	16.21
1888	NASDAQ	ORMP	Tue, Feb 4, 2014	16.49	16.69	14.57	15.18
1887	NASDAQ	ORMP	Mon, Feb 3, 2014	21.81	21.96	15.81	16.77
1886	NASDAQ	ORMP	Fri, Jan 31, 2014	23.27	24.25	21.96	22.09
1885	NASDAQ	ORMP	Thu, Jan 30, 2014	28.49	28.60	22.35	24.94
1884	NASDAQ	ORMP	Wed, Jan 29, 2014	25.86	26.50	24.28	25.97
1883	NASDAQ	ORMP	Tue, Jan 28, 2014	26.90	27.48	24.56	25.25
1882	NASDAQ	ORMP	Mon, Jan 27, 2014	20.86	25.92	20.80	24.38
1881	NASDAQ	ORMP	Fri, Jan 24, 2014	20.26	20.55	19.36	20.00
1880	NASDAQ	ORMP	Thu, Jan 23, 2014	21.67	21.76	20.50	20.55
1879	NASDAQ	ORMP	Wed, Jan 22, 2014	21.85	22.44	21.50	21.82
1878	NASDAQ	ORMP	Tue, Jan 21, 2014	22.35	23.20	21.42	22.61
1877	NASDAQ	ORMP	Fri, Jan 17, 2014	23.68	24.59	22.10	23.08
1876	NASDAQ	ORMP	Thu, Jan 16, 2014	22.03	26.10	22.03	23.65
1875	NASDAQ	ORMP	Wed, Jan 15, 2014	26.27	26.30	21.25	22.95
1874	NASDAQ	ORMP	Tue, Jan 14, 2014	26.87	27.70	25.01	26.41
1873	NASDAQ	ORMP	Mon, Jan 13, 2014	29.60	31.73	26.02	26.75
1872	NASDAQ	ORMP	Fri, Jan 10, 2014	24.39	29.20	23.00	28.91
1871	NASDAQ	ORMP	Thu, Jan 9, 2014	26.06	27.97	22.32	24.39
1870	NASDAQ	ORMP	Wed, Jan 8, 2014	20.25	25.15	19.82	24.64
1869	NASDAQ	ORMP	Tue, Jan 7, 2014	17.98	18.85	17.70	18.76
1868	NASDAQ	ORMP	Mon, Jan 6, 2014	17.97	18.75	17.02	18.15
1867	NASDAQ	ORMP	Fri, Jan 3, 2014	18.92	19.29	17.53	18.01
1866	NASDAQ	ORMP	Thu, Jan 2, 2014	16.42	18.88	16.20	18.20
1865	NASDAQ	ORMP	Tue, Dec 31, 2013	15.63	16.35	14.55	15.43
1864	NASDAQ	ORMP	Mon, Dec 30, 2013	13.64	16.60	13.51	15.06
1863	NASDAQ	ORMP	Fri, Dec 27, 2013	12.02	13.54	11.80	12.99
1862	NASDAQ	ORMP	Thu, Dec 26, 2013	12.20	12.78	11.66	11.81
1861	NASDAQ	ORMP	Tue, Dec 24, 2013	11.51	16.38	11.38	15.00
1860	NASDAQ	ORMP	Mon, Dec 23, 2013	12.00	12.24	10.81	11.71
1859	NASDAQ	ORMP	Fri, Dec 20, 2013	10.07	13.69	10.05	10.65
1858	NASDAQ	ORMP	Thu, Dec 19, 2013	6.85	7.19	6.83	7.15
1857	NASDAQ	ORMP	Wed, Dec 18, 2013	6.93	6.96	6.84	6.86
1856	NASDAQ	ORMP	Tue, Dec 17, 2013	7.09	7.24	6.94	6.95
1855	NASDAQ	ORMP	Mon, Dec 16, 2013	7.27	7.40	7.00	7.10
1854	NASDAQ	ORMP	Fri, Dec 13, 2013	7.60	7.72	7.40	7.57
1853	NASDAQ	ORMP	Thu, Dec 12, 2013	7.29	7.77	6.86	7.62
1852	NASDAQ	ORMP	Wed, Dec 11, 2013	7.99	7.92	7.04	7.06
1851	NASDAQ	ORMP	Tue, Dec 10, 2013	8.05	8.15	7.85	7.93
1850	NASDAQ	ORMP	Mon, Dec 9, 2013	7.86	7.95	7.85	7.88
1849	NASDAQ	ORMP	Fri, Dec 6, 2013	7.79	8.10	7.75	7.81
1848	NASDAQ	ORMP	Thu, Dec 5, 2013	8.26	8.26	7.85	7.90
1847	NASDAQ	ORMP	Wed, Dec 4, 2013	8.03	8.25	7.78	8.09
1846	NASDAQ	ORMP	Tue, Dec 3, 2013	8.60	8.75	8.02	8.03
1845	NASDAQ	ORMP	Mon, Dec 2, 2013	8.21	8.25	7.38	7.82
1844	NASDAQ	ORMP	Fri, Nov 29, 2013	8.50	8.50	8.15	8.30
1843	NASDAQ	ORMP	Wed, Nov 27, 2013	8.52	8.52	8.25	8.48
1842	NASDAQ	ORMP	Tue, Nov 26, 2013	8.50	8.64	8.35	8.50
1841	NASDAQ	ORMP	Mon, Nov 25, 2013	8.16	8.50	8.00	8.31
1840	NASDAQ	ORMP	Fri, Nov 22, 2013	7.80	7.99	7.80	7.98
1839	NASDAQ	ORMP	Thu, Nov 21, 2013	7.65	7.70	7.54	7.70
1838	NASDAQ	ORMP	Wed, Nov 20, 2013	7.27	7.99	7.30	7.51
1837	NASDAQ	ORMP	Tue, Nov 19, 2013	6.93	7.42	6.90	7.25
1836	NASDAQ	ORMP	Mon, Nov 18, 2013	7.03	7.15	6.90	7.05
1835	NASDAQ	ORMP	Fri, Nov 15, 2013	7.15	7.15	6.90	6.90
1834	NASDAQ	ORMP	Thu, Nov 14, 2013	7.15	7.17	7.10	7.14
1833	NASDAQ	ORMP	Wed, Nov 13, 2013	7.13	7.13	7.00	7.08
1832	NASDAQ	ORMP	Tue, Nov 12, 2013	6.98	7.22	6.99	7.20
1831	NASDAQ	ORMP	Mon, Nov 11, 2013	7.12	7.12	6.90	6.91
1830	NASDAQ	ORMP	Fri, Nov 8, 2013	6.96	7.14	6.65	7.01
1829	NASDAQ	ORMP	Thu, Nov 7, 2013	7.04	7.20	6.66	6.98
1828	NASDAQ	ORMP	Wed, Nov 6, 2013	6.69	7.49	6.69	7.04
1827	NASDAQ	ORMP	Tue, Nov 5, 2013	6.61	6.70	6.63	6.66
1826	NASDAQ	ORMP	Mon, Nov 4, 2013	6.40	6.60	6.28	6.60
1825	NASDAQ	ORMP	Fri, Nov 1, 2013	6.55	6.55	6.28	6.44
1824	NASDAQ	ORMP	Thu, Oct 31, 2013	6.52	6.59	6.48	6.50
1823	NASDAQ	ORMP	Wed, Oct 30, 2013	6.63	6.65	6.50	6.59
1822	NASDAQ	ORMP	Tue, Oct 29, 2013	6.46	6.60	6.35	6.52
1821	NASDAQ	ORMP	Mon, Oct 28, 2013	6.50	6.60	6.35	6.52
1820	NASDAQ	ORMP	Fri, Oct 25, 2013	6.62	6.74	6.48	6.48
1819	NASDAQ	ORMP	Thu, Oct 24, 2013	6.60	6.60	6.43	6.55
1818	NASDAQ	ORMP	Wed, Oct 23, 2013	6.47	6.69	6.30	6.53
1817	NASDAQ	ORMP	Tue, Oct 22, 2013	6.36	6.74	6.19	6.39
1816	NASDAQ	ORMP	Mon, Oct 21, 2013	6.44	6.47	6.34	6.39
1815	NASDAQ	ORMP	Fri, Oct 18, 2013	6.36	6.50	6.35	6.36
1814	NASDAQ	ORMP	Thu, Oct 17, 2013	6.46	6.55	6.34	6.37
1813	NASDAQ	ORMP	Wed, Oct 16, 2013	6.50	6.60	6.41	6.52
1812	NASDAQ	ORMP	Tue, Oct 15, 2013	6.31	6.75	6.25	6.40
1811	NASDAQ	ORMP	Mon, Oct 14, 2013	6.60	6.60	6.25	6.40
1810	NASDAQ	ORMP	Fri, Oct 11, 2013	6.50	6.68	6.44	6.49
1809	NASDAQ	ORMP	Thu, Oct 10, 2013	6.75	6.75	6.30	6.33
1808	NASDAQ	ORMP	Wed, Oct 9, 2013	6.43	6.66	6.28	6.64
1807	NASDAQ	ORMP	Tue, Oct 8, 2013	6.50	6.50	6.18	6.22
1806	NASDAQ	ORMP	Mon, Oct 7, 2013	6.39	6.45	6.18	6.23
1805	NASDAQ	ORMP	Fri, Oct 4, 2013	6.24	6.45	6.25	6.25
1804	NASDAQ	ORMP	Thu, Oct 3, 2013	6.34	6.50	6.22	6.26
1803	NASDAQ	ORMP	Wed, Oct 2, 2013	6.33	6.50	6.28	6.46
1802	NASDAQ	ORMP	Tue, Oct 1, 2013	6.13	6.55	6.13	6.22
1801	NASDAQ	ORMP	Mon, Sep 30, 2013	6.38	6.65	6.12	6.21
1800	NASDAQ	ORMP	Fri, Sep 27, 2013	6.20	6.68	6.20	6.50
1799	NASDAQ	ORMP	Thu, Sep 26, 2013	6.30	6.68	6.24	6.24
1798	NASDAQ	ORMP	Wed, Sep 25, 2013	6.15	6.49	6.15	6.26
1797	NASDAQ	ORMP	Tue, Sep 24, 2013	6.31	6.72	6.17	6.25
1796	NASDAQ	ORMP	Mon, Sep 23, 2013	6.63	7.00	6.46	6.49
1795	NASDAQ	ORMP	Fri, Sep 20, 2013	6.51	6.69	6.51	6.53
1794	NASDAQ	ORMP	Thu, Sep 19, 2013	6.81	6.81	6.50	6.51
1793	NASDAQ	ORMP	Wed, Sep 18, 2013	6.73	6.85	6.73	6.80
1792	NASDAQ	ORMP	Tue, Sep 17, 2013	6.84	6.99	6.84	6.90
1791	NASDAQ	ORMP	Mon, Sep 16, 2013	6.83	6.90	6.81	6.83
1790	NASDAQ	ORMP	Fri, Sep 13, 2013	7.00	7.00	6.81	6.83
1789	NASDAQ	ORMP	Thu, Sep 12, 2013	7.00	7.00	6.92	6.96
1788	NASDAQ	ORMP	Wed, Sep 11, 2013	7.00	7.11	6.92	6.98
1787	NASDAQ	ORMP	Tue, Sep 10, 2013	7.12	7.40	6.98	6.98
1786	NASDAQ	ORMP	Mon, Sep 9, 2013	7.14	7.16	7.09	7.09
1785	NASDAQ	ORMP	Fri, Sep 6, 2013	7.06	7.06	7.00	7.03
1784	NASDAQ	ORMP	Thu, Sep 5, 2013	7.15	7.19	7.01	7.02
1783	NASDAQ	ORMP	Wed, Sep 4, 2013	7.14	7.23	7.10	7.10
1782	NASDAQ	ORMP	Tue, Sep 3, 2013	7.40	7.40	7.14	7.19
1781	NASDAQ	ORMP	Fri, Aug 30, 2013	7.30	7.32	7.12	7.29
1780	NASDAQ	ORMP	Thu, Aug 29, 2013	7.19	7.42	7.19	7.35
1779	NASDAQ	ORMP	Wed, Aug 28, 2013	7.15	7.30	7.10	7.17
1778	NASDAQ	ORMP	Tue, Aug 27, 2013	7.40	7.40	7.11	7.26
1777	NASDAQ	ORMP	Mon, Aug 26, 2013	7.25	7.35	7.19	7.30
1776	NASDAQ	ORMP	Fri, Aug 23, 2013	7.26	7.30	7.10	7.19
1775	NASDAQ	ORMP	Thu, Aug 22, 2013	7.40	7.40	7.25	7.25
1774	NASDAQ	ORMP	Wed, Aug 21, 2013	7.32	7.50	7.25	7.41
1773	NASDAQ	ORMP	Tue, Aug 20, 2013	7.25	7.38	7.25	7.30
1772	NASDAQ	ORMP	Mon, Aug 19, 2013	7.24	7.49	7.24	7.26
1771	NASDAQ	ORMP	Fri, Aug 16, 2013	7.26	7.55	7.20	7.26
1770	NASDAQ	ORMP	Thu, Aug 15, 2013	7.40	7.55	7.25	7.25
1769	NASDAQ	ORMP	Wed, Aug 14, 2013	7.43	7.45	7.35	7.43
1768	NASDAQ	ORMP	Tue, Aug 13, 2013	7.33	7.44	7.22	7.39
1767	NASDAQ	ORMP	Mon, Aug 12, 2013	7.19	7.31	7.19	7.22
1766	NASDAQ	ORMP	Fri, Aug 9, 2013	7.15	7.20	7.10	7.19
1765	NASDAQ	ORMP	Thu, Aug 8, 2013	7.26	7.26	7.10	7.11
1764	NASDAQ	ORMP	Wed, Aug 7, 2013	7.00	7.25	7.00	7.16
1763	NASDAQ	ORMP	Tue, Aug 6, 2013	7.12	7.22	6.98	7.19
1762	NASDAQ	ORMP	Mon, Aug 5, 2013	7.00	7.10	6.90	6.93
1761	NASDAQ	ORMP	Fri, Aug 2, 2013	7.23	7.37	7.01	7.01
1760	NASDAQ	ORMP	Thu, Aug 1, 2013	7.15	7.18	7.10	7.11
1759	NASDAQ	ORMP	Wed, Jul 31, 2013	7.44	7.44	7.04	7.23
1758	NASDAQ	ORMP	Tue, Jul 30, 2013	7.00	7.44	7.07	7.40
1757	NASDAQ	ORMP	Mon, Jul 29, 2013	6.91	7.03	6.91	6.95
1756	NASDAQ	ORMP	Fri, Jul 26, 2013	6.82	7.00	6.77	6.95
1755	NASDAQ	ORMP	Thu, Jul 25, 2013	6.95	7.19	6.80	6.82
1754	NASDAQ	ORMP	Wed, Jul 24, 2013	7.06	7.18	6.95	6.95
1753	NASDAQ	ORMP	Tue, Jul 23, 2013	7.11	7.24	7.05	7.06
1752	NASDAQ	ORMP	Mon, Jul 22, 2013	7.02	7.48	7.02	7.15
1751	NASDAQ	ORMP	Fri, Jul 19, 2013	7.00	7.07	7.00	7.05
1750	NASDAQ	ORMP	Thu, Jul 18, 2013	7.08	7.08	6.91	7.00
1749	NASDAQ	ORMP	Wed, Jul 17, 2013	6.97	6.97	6.74	6.93
1748	NASDAQ	ORMP	Tue, Jul 16, 2013	7.00	7.00	6.81	6.83
1747	NASDAQ	ORMP	Mon, Jul 15, 2013	6.97	7.23	6.85	6.85
1746	NASDAQ	ORMP	Fri, Jul 12, 2013	6.89	6.91	6.75	6.81
1745	NASDAQ	ORMP	Thu, Jul 11, 2013	7.11	7.24	6.80	6.98
1744	NASDAQ	ORMP	Wed, Jul 10, 2013	7.15	7.65	7.15	7.37
1743	NASDAQ	ORMP	Tue, Jul 9, 2013	8.24	8.24	7.16	7.22
1742	NASDAQ	ORMP	Mon, Jul 8, 2013	9.00	9.30	8.35	8.39
1741	NASDAQ	ORMP	Fri, Jul 5, 2013	8.25	9.35	8.00	9.35
1740	NASDAQ	ORMP	Wed, Jul 3, 2013	7.28	8.05	8.05	8.05
1739	NASDAQ	ORMP	Tue, Jul 2, 2013	8.42	8.45	7.50	7.51
1738	NASDAQ	ORMP	Mon, Jul 1, 2013	8.00	8.45	7.98	8.45
1737	NASDAQ	ORMP	Fri, Jun 28, 2013	8.45	8.45	7.12	8.17
1736	NASDAQ	ORMP	Thu, Jun 27, 2013	7.86	8.45	7.68	8.15
1735	NASDAQ	ORMP	Wed, Jun 26, 2013	7.68	7.68	6.86	7.65
1734	NASDAQ	ORMP	Tue, Jun 25, 2013	7.49	7.49	6.77	7.00
1733	NASDAQ	ORMP	Mon, Jun 24, 2013	7.72	7.97	6.64	6.75
1732	NASDAQ	ORMP	Fri, Jun 21, 2013	6.05	8.39	6.05	6.81
1731	NASDAQ	ORMP	Thu, Jun 20, 2013	6.00	6.00	5.00	5.42
1730	NASDAQ	ORMP	Wed, Jun 19, 2013	6.08	6.55	6.00	6.00
1729	NASDAQ	ORMP	Tue, Jun 18, 2013	6.95	6.95	6.23	6.40
1728	NASDAQ	ORMP	Mon, Jun 17, 2013	8.51	8.52	6.80	6.95
1727	NASDAQ	ORMP	Fri, Jun 14, 2013	8.27	8.65	7.81	8.59
1726	NASDAQ	ORMP	Thu, Jun 13, 2013	8.01	8.10	7.97	8.09
1725	NASDAQ	ORMP	Wed, Jun 12, 2013	7.75	8.00	7.63	7.97
1724	NASDAQ	ORMP	Tue, Jun 11, 2013	8.07	8.08	7.75	7.75
1723	NASDAQ	ORMP	Mon, Jun 10, 2013	8.50	8.60	8.15	8.17
1722	NASDAQ	ORMP	Fri, Jun 7, 2013	8.50	8.50	8.20	8.49
1721	NASDAQ	ORMP	Thu, Jun 6, 2013	8.45	8.49	8.42	8.42
1720	NASDAQ	ORMP	Wed, Jun 5, 2013	8.45	8.75	8.25	8.47
1719	NASDAQ	ORMP	Tue, Jun 4, 2013	8.88	8.93	8.20	8.30
1718	NASDAQ	ORMP	Mon, Jun 3, 2013	9.18	9.18	8.77	8.85
1717	NASDAQ	ORMP	Fri, May 31, 2013	9.01	9.48	9.00	9.18
1716	NASDAQ	ORMP	Thu, May 30, 2013	9.55	9.55	9.00	9.17
1715	NASDAQ	ORMP	Wed, May 29, 2013	9.39	9.54	9.10	9.39
1714	NASDAQ	ORMP	Tue, May 28, 2013	9.60	9.60	9.34	9.55
1713	NASDAQ	ORMP	Fri, May 24, 2013	9.43	9.59	8.65	9.33
1712	NASDAQ	ORMP	Thu, May 23, 2013	9.41	9.50	8.90	9.20
1711	NASDAQ	ORMP	Wed, May 22, 2013	10.00	10.35	9.50	9.51
1710	NASDAQ	ORMP	Tue, May 21, 2013	10.02	10.30	9.65	10.20
1709	NASDAQ	ORMP	Mon, May 20, 2013	9.35	10.45	9.04	9.89
1708	NASDAQ	ORMP	Fri, May 17, 2013	9.15	10.68	8.19	8.60
1707	NASDAQ	ORMP	Thu, May 16, 2013	8.59	8.59	7.95	8.49
1706	NASDAQ	ORMP	Wed, May 15, 2013	8.42	8.42	7.55	8.12
1705	NASDAQ	ORMP	Tue, May 14, 2013	8.97	9.30	7.91	8.40
1704	NASDAQ	ORMP	Mon, May 13, 2013	8.54	9.01	8.28	8.85
1703	NASDAQ	ORMP	Fri, May 10, 2013	8.75	8.75	8.50	8.50
1702	NASDAQ	ORMP	Thu, May 9, 2013	8.62	9.01	8.50	8.77
1701	NASDAQ	ORMP	Wed, May 8, 2013	8.55	8.65	8.25	8.64
1700	NASDAQ	ORMP	Tue, May 7, 2013	9.50	9.55	8.56	8.65
1699	NASDAQ	ORMP	Mon, May 6, 2013	9.75	9.75	9.50	9.50
1698	NASDAQ	ORMP	Fri, May 3, 2013	9.85	9.85	9.45	9.85
1697	NASDAQ	ORMP	Thu, May 2, 2013	9.85	9.85	9.41	9.78
1696	NASDAQ	ORMP	Wed, May 1, 2013	9.21	10.00	9.21	9.85
1695	NASDAQ	ORMP	Tue, Apr 30, 2013	8.78	9.48	8.55	9.35
1694	NASDAQ	ORMP	Mon, Apr 29, 2013	8.17	8.94	8.18	8.84
1693	NASDAQ	ORMP	Fri, Apr 26, 2013	8.00	8.00	7.60	7.98
1692	NASDAQ	ORMP	Thu, Apr 25, 2013	8.20	8.57	8.02	8.02
1691	NASDAQ	ORMP	Wed, Apr 24, 2013	7.99	8.20	7.65	8.18
1690	NASDAQ	ORMP	Tue, Apr 23, 2013	6.90	7.97	6.85	7.79
1689	NASDAQ	ORMP	Mon, Apr 22, 2013	6.75	6.89	6.61	6.86
1688	NASDAQ	ORMP	Fri, Apr 19, 2013	6.17	6.37	6.12	6.30
1687	NASDAQ	ORMP	Thu, Apr 18, 2013	6.85	6.85	6.10	6.11
1686	NASDAQ	ORMP	Wed, Apr 17, 2013	6.90	6.90	6.60	6.60
1685	NASDAQ	ORMP	Tue, Apr 16, 2013	7.00	7.18	6.90	6.91
1684	NASDAQ	ORMP	Mon, Apr 15, 2013	7.75	7.75	6.80	6.96
1683	NASDAQ	ORMP	Fri, Apr 12, 2013	8.01	8.02	7.70	7.88
1682	NASDAQ	ORMP	Thu, Apr 11, 2013	8.20	8.20	8.02	8.15
1681	NASDAQ	ORMP	Wed, Apr 10, 2013	8.40	8.37	8.00	8.16
1680	NASDAQ	ORMP	Tue, Apr 9, 2013	8.66	8.66	8.36	8.36
1679	NASDAQ	ORMP	Mon, Apr 8, 2013	8.68	8.68	8.32	8.36
1678	NASDAQ	ORMP	Fri, Apr 5, 2013	8.26	8.60	8.26	8.59
1677	NASDAQ	ORMP	Thu, Apr 4, 2013	8.70	8.75	8.25	8.31
1676	NASDAQ	ORMP	Wed, Apr 3, 2013	8.57	8.77	8.60	8.65
1675	NASDAQ	ORMP	Tue, Apr 2, 2013	8.65	8.69	8.50	8.56
1674	NASDAQ	ORMP	Mon, Apr 1, 2013	8.66	8.74	8.51	8.69
1673	NASDAQ	ORMP	Thu, Mar 28, 2013	8.51	8.60	8.51	8.60
1672	NASDAQ	ORMP	Wed, Mar 27, 2013	8.62	8.70	8.53	8.70
1671	NASDAQ	ORMP	Tue, Mar 26, 2013	8.65	8.77	8.50	8.50
1670	NASDAQ	ORMP	Mon, Mar 25, 2013	8.79	8.79	8.50	8.50
1669	NASDAQ	ORMP	Fri, Mar 22, 2013	8.57	8.73	8.57	8.71
1668	NASDAQ	ORMP	Thu, Mar 21, 2013	8.69	8.74	8.50	8.53
1667	NASDAQ	ORMP	Wed, Mar 20, 2013	8.54	8.74	8.51	8.51
1666	NASDAQ	ORMP	Tue, Mar 19, 2013	8.67	8.76	8.60	8.60
1665	NASDAQ	ORMP	Mon, Mar 18, 2013	8.53	8.80	8.60	8.77
1664	NASDAQ	ORMP	Fri, Mar 15, 2013	8.60	8.78	8.52	8.52
1663	NASDAQ	ORMP	Thu, Mar 14, 2013	8.80	8.80	8.50	8.50
1662	NASDAQ	ORMP	Wed, Mar 13, 2013	8.80	8.80	8.65	8.68
1661	NASDAQ	ORMP	Tue, Mar 12, 2013	9.00	9.25	8.60	8.61
1660	NASDAQ	ORMP	Mon, Mar 11, 2013	8.55	8.99	8.52	8.99
1659	NASDAQ	ORMP	Fri, Mar 8, 2013	9.20	9.41	8.50	8.50
1658	NASDAQ	ORMP	Thu, Mar 7, 2013	9.50	9.50	9.20	9.20
1657	NASDAQ	ORMP	Wed, Mar 6, 2013	9.50	9.50	9.05	9.20
1656	NASDAQ	ORMP	Tue, Mar 5, 2013	9.40	9.60	9.30	9.36
1655	NASDAQ	ORMP	Mon, Mar 4, 2013	9.02	9.49	9.02	9.02
1654	NASDAQ	ORMP	Fri, Mar 1, 2013	9.14	9.14	9.00	9.02
1653	NASDAQ	ORMP	Thu, Feb 28, 2013	9.20	9.20	8.99	9.00
1652	NASDAQ	ORMP	Wed, Feb 27, 2013	8.94	9.10	8.80	8.80
1651	NASDAQ	ORMP	Tue, Feb 26, 2013	8.50	8.70	8.50	8.61
1650	NASDAQ	ORMP	Mon, Feb 25, 2013	8.26	9.10	8.26	8.75
1649	NASDAQ	ORMP	Fri, Feb 22, 2013	9.20	9.20	8.54	8.75
1648	NASDAQ	ORMP	Thu, Feb 21, 2013	8.70	9.20	8.50	9.00
1647	NASDAQ	ORMP	Wed, Feb 20, 2013	9.60	9.61	8.05	8.40
1646	NASDAQ	ORMP	Tue, Feb 19, 2013	9.55	9.60	9.10	9.60
1645	NASDAQ	ORMP	Fri, Feb 15, 2013	9.00	9.00	8.75	8.87
1644	NASDAQ	ORMP	Thu, Feb 14, 2013	9.25	9.25	8.80	8.90
1643	NASDAQ	ORMP	Wed, Feb 13, 2013	9.50	9.60	8.75	9.24
1642	NASDAQ	ORMP	Tue, Feb 12, 2013	9.25	9.60	8.60	9.30
1641	NASDAQ	ORMP	Mon, Feb 11, 2013	9.25	9.25	9.25	9.25
1640	NASDAQ	ORMP	Tue, Jan 22, 2013	6.66	8.28	6.60	7.20
1639	NASDAQ	ORMP	Fri, Jan 18, 2013	8.40	8.64	7.20	7.20
1638	NASDAQ	ORMP	Thu, Jan 17, 2013	7.44	8.40	7.32	8.04
1637	NASDAQ	ORMP	Wed, Jan 16, 2013	7.80	7.80	7.34	7.44
1636	NASDAQ	ORMP	Tue, Jan 15, 2013	9.12	9.18	6.72	7.68
1635	NASDAQ	ORMP	Mon, Jan 14, 2013	5.64	10.20	5.64	8.76
1634	NASDAQ	ORMP	Fri, Jan 11, 2013	4.80	5.64	4.68	5.40
1633	NASDAQ	ORMP	Thu, Jan 10, 2013	4.76	4.76	4.56	4.76
1632	NASDAQ	ORMP	Wed, Jan 9, 2013	4.56	4.56	4.56	4.56
1631	NASDAQ	ORMP	Tue, Jan 8, 2013	4.76	4.76	4.50	4.56
1630	NASDAQ	ORMP	Mon, Jan 7, 2013	3.78	4.80	3.72	4.68
1629	NASDAQ	ORMP	Fri, Jan 4, 2013	3.96	3.96	3.96	3.96
1628	NASDAQ	ORMP	Thu, Jan 3, 2013	3.96	4.20	3.84	3.84
1627	NASDAQ	ORMP	Wed, Jan 2, 2013	3.72	4.18	3.72	4.08
1626	NASDAQ	ORMP	Mon, Dec 31, 2012	4.08	4.08	3.96	3.96
1625	NASDAQ	ORMP	Thu, Dec 27, 2012	3.96	3.96	3.96	3.96
1624	NASDAQ	ORMP	Wed, Dec 26, 2012	3.96	4.08	3.96	4.08
1623	NASDAQ	ORMP	Mon, Dec 24, 2012	3.96	4.20	3.96	3.96
1622	NASDAQ	ORMP	Fri, Dec 21, 2012	3.96	4.18	3.96	3.96
1621	NASDAQ	ORMP	Thu, Dec 20, 2012	4.18	4.18	4.18	4.18
1620	NASDAQ	ORMP	Wed, Dec 19, 2012	4.18	4.18	3.96	4.18
1619	NASDAQ	ORMP	Tue, Dec 18, 2012	4.02	4.18	4.02	4.18
1618	NASDAQ	ORMP	Mon, Dec 17, 2012	4.08	4.08	4.08	4.08
1617	NASDAQ	ORMP	Fri, Dec 14, 2012	4.08	4.08	4.08	4.08
1616	NASDAQ	ORMP	Thu, Dec 13, 2012	4.18	4.18	4.18	4.18
1615	NASDAQ	ORMP	Wed, Dec 12, 2012	4.14	4.18	3.96	3.96
1614	NASDAQ	ORMP	Tue, Dec 11, 2012	3.84	4.14	3.84	4.14
1613	NASDAQ	ORMP	Mon, Dec 10, 2012	3.60	3.84	3.60	3.60
1612	NASDAQ	ORMP	Fri, Dec 7, 2012	4.08	4.08	3.60	3.90
1611	NASDAQ	ORMP	Thu, Dec 6, 2012	3.84	3.84	3.60	3.60
1610	NASDAQ	ORMP	Wed, Dec 5, 2012	3.96	3.96	3.84	3.84
1609	NASDAQ	ORMP	Tue, Dec 4, 2012	3.84	3.96	3.84	3.84
1608	NASDAQ	ORMP	Mon, Dec 3, 2012	3.60	3.92	3.60	3.78
1607	NASDAQ	ORMP	Fri, Nov 30, 2012	3.72	3.72	3.72	3.72
1606	NASDAQ	ORMP	Thu, Nov 29, 2012	3.60	3.60	3.60	3.60
1605	NASDAQ	ORMP	Wed, Nov 28, 2012	3.72	3.72	3.48	3.48
1604	NASDAQ	ORMP	Tue, Nov 27, 2012	3.60	3.95	3.60	3.95
1603	NASDAQ	ORMP	Mon, Nov 26, 2012	3.83	3.84	3.48	3.72
1602	NASDAQ	ORMP	Fri, Nov 23, 2012	3.60	3.60	3.60	3.60
1601	NASDAQ	ORMP	Wed, Nov 21, 2012	3.60	3.60	3.37	3.37
1600	NASDAQ	ORMP	Tue, Nov 20, 2012	3.24	3.24	3.12	3.12
1599	NASDAQ	ORMP	Mon, Nov 19, 2012	3.54	3.54	3.40	3.48
1598	NASDAQ	ORMP	Fri, Nov 16, 2012	3.72	3.72	3.60	3.60
1597	NASDAQ	ORMP	Thu, Nov 15, 2012	3.96	3.96	3.96	3.96
1596	NASDAQ	ORMP	Wed, Nov 14, 2012	3.83	3.96	3.83	3.96
1595	NASDAQ	ORMP	Tue, Nov 13, 2012	3.72	3.90	3.72	3.90
1594	NASDAQ	ORMP	Mon, Nov 12, 2012	3.60	3.60	3.50	3.54
1593	NASDAQ	ORMP	Fri, Nov 9, 2012	3.60	3.72	3.60	3.60
1592	NASDAQ	ORMP	Thu, Nov 8, 2012	3.60	3.96	3.60	3.72
1591	NASDAQ	ORMP	Wed, Nov 7, 2012	3.60	3.60	3.60	3.60
1590	NASDAQ	ORMP	Tue, Nov 6, 2012	3.72	3.96	3.72	3.96
1589	NASDAQ	ORMP	Mon, Nov 5, 2012	3.96	3.96	3.96	3.96
1588	NASDAQ	ORMP	Fri, Nov 2, 2012	3.72	3.96	3.72	3.96
1587	NASDAQ	ORMP	Thu, Nov 1, 2012	3.84	3.96	3.84	3.96
1586	NASDAQ	ORMP	Fri, Oct 26, 2012	3.84	3.96	3.72	3.72
1585	NASDAQ	ORMP	Thu, Oct 25, 2012	3.83	3.96	3.48	3.96
1584	NASDAQ	ORMP	Wed, Oct 24, 2012	3.96	3.96	3.83	3.83
1583	NASDAQ	ORMP	Tue, Oct 23, 2012	3.96	3.96	3.96	3.96
1582	NASDAQ	ORMP	Mon, Oct 22, 2012	3.83	3.83	3.83	3.83
1581	NASDAQ	ORMP	Fri, Oct 19, 2012	3.96	3.96	3.84	3.84
1580	NASDAQ	ORMP	Thu, Oct 18, 2012	3.84	3.96	3.72	3.72
1579	NASDAQ	ORMP	Wed, Oct 17, 2012	3.96	3.96	3.60	3.60
1578	NASDAQ	ORMP	Mon, Oct 15, 2012	3.62	3.62	3.48	3.48
1577	NASDAQ	ORMP	Fri, Oct 12, 2012	3.60	4.08	3.60	4.08
1576	NASDAQ	ORMP	Thu, Oct 11, 2012	3.96	4.08	3.96	4.08
1575	NASDAQ	ORMP	Wed, Oct 10, 2012	3.73	4.07	3.73	4.07
1574	NASDAQ	ORMP	Tue, Oct 9, 2012	3.73	3.73	3.73	3.73
1573	NASDAQ	ORMP	Mon, Oct 8, 2012	3.60	3.73	3.60	3.73
1572	NASDAQ	ORMP	Fri, Oct 5, 2012	3.60	3.60	3.48	3.48
1571	NASDAQ	ORMP	Thu, Oct 4, 2012	3.60	3.60	3.60	3.60
1570	NASDAQ	ORMP	Wed, Oct 3, 2012	3.95	3.95	3.60	3.60
1569	NASDAQ	ORMP	Tue, Oct 2, 2012	3.72	3.72	3.48	3.54
1568	NASDAQ	ORMP	Fri, Sep 28, 2012	3.72	3.83	3.72	3.83
1567	NASDAQ	ORMP	Thu, Sep 27, 2012	3.61	3.72	3.61	3.72
1566	NASDAQ	ORMP	Tue, Sep 25, 2012	3.61	3.61	3.61	3.61
1565	NASDAQ	ORMP	Mon, Sep 24, 2012	3.61	3.61	3.61	3.61
1564	NASDAQ	ORMP	Fri, Sep 21, 2012	3.60	3.61	3.60	3.61
1563	NASDAQ	ORMP	Thu, Sep 20, 2012	3.60	3.96	3.60	3.96
1562	NASDAQ	ORMP	Wed, Sep 19, 2012	3.96	3.96	3.96	3.96
1561	NASDAQ	ORMP	Tue, Sep 18, 2012	3.48	3.96	3.48	3.83
1560	NASDAQ	ORMP	Mon, Sep 17, 2012	3.49	3.83	3.49	3.83
1559	NASDAQ	ORMP	Fri, Sep 14, 2012	3.50	3.50	3.50	3.50
1558	NASDAQ	ORMP	Thu, Sep 13, 2012	3.83	3.83	3.83	3.83
1557	NASDAQ	ORMP	Wed, Sep 12, 2012	3.84	3.84	3.60	3.84
1556	NASDAQ	ORMP	Tue, Sep 11, 2012	3.48	3.48	3.48	3.48
1555	NASDAQ	ORMP	Mon, Sep 10, 2012	3.30	4.07	3.30	3.72
1554	NASDAQ	ORMP	Fri, Sep 7, 2012	4.07	4.07	3.30	3.30
1553	NASDAQ	ORMP	Thu, Sep 6, 2012	3.82	3.96	3.60	3.96
1552	NASDAQ	ORMP	Wed, Sep 5, 2012	3.82	3.82	3.25	3.82
1551	NASDAQ	ORMP	Tue, Sep 4, 2012	3.83	3.83	3.82	3.82
1550	NASDAQ	ORMP	Fri, Aug 31, 2012	3.82	3.82	3.82	3.82
1549	NASDAQ	ORMP	Thu, Aug 30, 2012	2.76	3.83	2.76	3.25
1548	NASDAQ	ORMP	Wed, Aug 29, 2012	3.36	3.83	3.36	3.83
1547	NASDAQ	ORMP	Tue, Aug 28, 2012	3.48	3.48	3.48	3.48
1546	NASDAQ	ORMP	Mon, Aug 27, 2012	3.60	3.84	3.48	3.84
1545	NASDAQ	ORMP	Fri, Aug 24, 2012	3.60	4.08	3.60	3.84
1544	NASDAQ	ORMP	Thu, Aug 23, 2012	3.60	3.72	3.60	3.72
1543	NASDAQ	ORMP	Wed, Aug 22, 2012	3.84	3.84	3.60	3.60
1542	NASDAQ	ORMP	Tue, Aug 21, 2012	3.84	4.08	3.84	4.08
1541	NASDAQ	ORMP	Mon, Aug 20, 2012	3.72	4.02	3.72	3.84
1540	NASDAQ	ORMP	Fri, Aug 17, 2012	4.02	4.02	3.72	3.72
1539	NASDAQ	ORMP	Thu, Aug 16, 2012	4.02	4.02	4.02	4.02
1538	NASDAQ	ORMP	Wed, Aug 15, 2012	3.60	3.84	3.60	3.84
1537	NASDAQ	ORMP	Tue, Aug 14, 2012	4.08	4.08	3.62	3.62
1536	NASDAQ	ORMP	Mon, Aug 13, 2012	4.07	4.07	4.07	4.07
1535	NASDAQ	ORMP	Fri, Aug 10, 2012	4.07	4.07	3.84	3.84
1534	NASDAQ	ORMP	Thu, Aug 9, 2012	4.07	4.07	4.07	4.07
1533	NASDAQ	ORMP	Wed, Aug 8, 2012	4.08	4.08	3.96	4.08
1532	NASDAQ	ORMP	Tue, Aug 7, 2012	4.08	4.08	4.08	4.08
1531	NASDAQ	ORMP	Mon, Aug 6, 2012	4.08	4.08	3.84	3.84
1530	NASDAQ	ORMP	Fri, Aug 3, 2012	3.96	4.08	3.96	4.08
1529	NASDAQ	ORMP	Thu, Aug 2, 2012	4.08	4.08	3.96	3.96
1528	NASDAQ	ORMP	Wed, Aug 1, 2012	4.08	4.08	3.96	3.96
1527	NASDAQ	ORMP	Tue, Jul 31, 2012	3.96	4.08	3.96	4.08
1526	NASDAQ	ORMP	Mon, Jul 30, 2012	3.84	4.08	3.84	3.84
1525	NASDAQ	ORMP	Fri, Jul 27, 2012	3.72	3.72	3.72	3.72
1524	NASDAQ	ORMP	Thu, Jul 26, 2012	3.84	3.84	3.84	3.84
1523	NASDAQ	ORMP	Wed, Jul 25, 2012	3.60	3.60	3.60	3.60
1522	NASDAQ	ORMP	Tue, Jul 24, 2012	3.60	3.60	3.60	3.60
1521	NASDAQ	ORMP	Mon, Jul 23, 2012	3.60	3.84	3.60	3.84
1520	NASDAQ	ORMP	Fri, Jul 20, 2012	3.60	3.60	3.60	3.60
1519	NASDAQ	ORMP	Thu, Jul 19, 2012	3.82	3.83	3.60	3.72
1518	NASDAQ	ORMP	Wed, Jul 18, 2012	3.48	3.83	3.48	3.48
1517	NASDAQ	ORMP	Tue, Jul 17, 2012	3.50	3.55	3.48	3.48
1516	NASDAQ	ORMP	Mon, Jul 16, 2012	3.50	3.83	3.50	3.58
1515	NASDAQ	ORMP	Fri, Jul 13, 2012	3.83	3.83	3.50	3.83
1514	NASDAQ	ORMP	Thu, Jul 12, 2012	3.84	3.84	3.60	3.83
1513	NASDAQ	ORMP	Wed, Jul 11, 2012	3.84	3.84	3.84	3.84
1512	NASDAQ	ORMP	Tue, Jul 10, 2012	3.84	3.84	3.84	3.84
1511	NASDAQ	ORMP	Mon, Jul 9, 2012	3.84	3.84	3.84	3.84
1510	NASDAQ	ORMP	Fri, Jul 6, 2012	3.84	3.84	3.60	3.84
1509	NASDAQ	ORMP	Thu, Jul 5, 2012	3.60	3.84	3.60	3.84
1508	NASDAQ	ORMP	Tue, Jul 3, 2012	3.54	3.60	3.54	3.60
1507	NASDAQ	ORMP	Mon, Jul 2, 2012	3.48	3.84	3.48	3.54
1506	NASDAQ	ORMP	Fri, Jun 29, 2012	3.60	3.60	3.60	3.60
1505	NASDAQ	ORMP	Thu, Jun 28, 2012	3.60	3.60	3.60	3.60
1504	NASDAQ	ORMP	Wed, Jun 27, 2012	3.72	3.96	3.60	3.96
1503	NASDAQ	ORMP	Tue, Jun 26, 2012	3.84	3.84	3.60	3.60
1502	NASDAQ	ORMP	Mon, Jun 25, 2012	4.07	4.07	3.96	3.96
1501	NASDAQ	ORMP	Fri, Jun 22, 2012	4.32	4.32	4.32	4.32
1500	NASDAQ	ORMP	Thu, Jun 21, 2012	3.72	4.32	3.54	4.32
1499	NASDAQ	ORMP	Wed, Jun 20, 2012	4.32	4.32	3.84	3.84
1498	NASDAQ	ORMP	Tue, Jun 19, 2012	3.84	4.20	3.84	4.20
1497	NASDAQ	ORMP	Mon, Jun 18, 2012	3.66	4.20	3.66	4.20
1496	NASDAQ	ORMP	Fri, Jun 15, 2012	3.66	4.20	3.66	4.20
1495	NASDAQ	ORMP	Wed, Jun 13, 2012	4.32	4.32	3.66	3.66
1494	NASDAQ	ORMP	Tue, Jun 12, 2012	4.08	4.14	3.90	4.14
1493	NASDAQ	ORMP	Mon, Jun 11, 2012	3.60	4.14	3.54	3.72
1492	NASDAQ	ORMP	Fri, Jun 8, 2012	3.48	3.48	3.48	3.48
1491	NASDAQ	ORMP	Thu, Jun 7, 2012	3.48	3.50	3.48	3.50
1490	NASDAQ	ORMP	Wed, Jun 6, 2012	3.36	3.84	3.36	3.48
1489	NASDAQ	ORMP	Tue, Jun 5, 2012	3.48	4.08	3.48	4.08
1488	NASDAQ	ORMP	Mon, Jun 4, 2012	4.08	4.08	3.48	3.48
1487	NASDAQ	ORMP	Fri, Jun 1, 2012	4.06	4.14	4.02	4.08
1486	NASDAQ	ORMP	Thu, May 31, 2012	3.84	4.06	3.84	4.05
1485	NASDAQ	ORMP	Wed, May 30, 2012	4.06	4.06	3.84	3.84
1484	NASDAQ	ORMP	Tue, May 29, 2012	3.84	3.96	3.60	3.96
1483	NASDAQ	ORMP	Fri, May 25, 2012	3.84	4.08	3.84	3.84
1482	NASDAQ	ORMP	Thu, May 24, 2012	3.96	3.96	3.96	3.96
1481	NASDAQ	ORMP	Wed, May 23, 2012	3.96	3.96	3.72	3.96
1480	NASDAQ	ORMP	Tue, May 22, 2012	3.84	3.96	3.36	3.84
1479	NASDAQ	ORMP	Mon, May 21, 2012	3.78	3.84	3.36	3.84
1478	NASDAQ	ORMP	Fri, May 18, 2012	3.31	3.78	3.31	3.78
1477	NASDAQ	ORMP	Thu, May 17, 2012	3.66	3.72	3.30	3.60
1476	NASDAQ	ORMP	Tue, May 15, 2012	3.96	3.96	3.84	3.84
1475	NASDAQ	ORMP	Mon, May 14, 2012	3.89	3.96	3.84	3.96
1474	NASDAQ	ORMP	Fri, May 11, 2012	3.60	3.86	3.60	3.86
1473	NASDAQ	ORMP	Thu, May 10, 2012	3.78	3.86	3.78	3.86
1472	NASDAQ	ORMP	Wed, May 9, 2012	3.72	3.90	3.72	3.84
1471	NASDAQ	ORMP	Tue, May 8, 2012	3.36	3.72	3.36	3.72
1470	NASDAQ	ORMP	Mon, May 7, 2012	3.80	3.80	3.36	3.36
1469	NASDAQ	ORMP	Fri, May 4, 2012	3.80	3.80	3.80	3.80
1468	NASDAQ	ORMP	Thu, May 3, 2012	3.72	3.82	3.72	3.82
1467	NASDAQ	ORMP	Wed, May 2, 2012	3.60	3.82	3.36	3.82
1466	NASDAQ	ORMP	Tue, May 1, 2012	3.78	3.78	3.60	3.60
1465	NASDAQ	ORMP	Mon, Apr 30, 2012	4.08	4.08	3.60	3.78
1464	NASDAQ	ORMP	Fri, Apr 27, 2012	3.78	3.78	3.78	3.78
1463	NASDAQ	ORMP	Thu, Apr 26, 2012	3.78	3.78	3.78	3.78
1462	NASDAQ	ORMP	Wed, Apr 25, 2012	3.78	3.78	3.72	3.78
1461	NASDAQ	ORMP	Tue, Apr 24, 2012	3.60	3.76	3.60	3.76
1460	NASDAQ	ORMP	Mon, Apr 23, 2012	3.66	3.66	3.60	3.66
1459	NASDAQ	ORMP	Thu, Apr 19, 2012	3.66	3.66	3.30	3.36
1458	NASDAQ	ORMP	Wed, Apr 18, 2012	3.78	3.78	3.66	3.66
1457	NASDAQ	ORMP	Tue, Apr 17, 2012	3.60	3.72	3.43	3.72
1456	NASDAQ	ORMP	Mon, Apr 16, 2012	3.30	3.84	3.28	3.72
1455	NASDAQ	ORMP	Fri, Apr 13, 2012	3.54	3.66	3.48	3.66
1454	NASDAQ	ORMP	Thu, Apr 12, 2012	3.54	3.54	3.54	3.54
1453	NASDAQ	ORMP	Wed, Apr 11, 2012	3.84	3.84	3.43	3.54
1452	NASDAQ	ORMP	Tue, Apr 10, 2012	3.84	3.84	3.60	3.60
1451	NASDAQ	ORMP	Mon, Apr 9, 2012	3.42	3.48	3.42	3.42
1450	NASDAQ	ORMP	Thu, Apr 5, 2012	3.60	3.60	3.36	3.42
1449	NASDAQ	ORMP	Wed, Apr 4, 2012	4.08	4.26	3.84	3.84
1448	NASDAQ	ORMP	Tue, Apr 3, 2012	3.72	4.08	3.72	4.08
1447	NASDAQ	ORMP	Mon, Apr 2, 2012	3.72	3.96	3.72	3.96
1446	NASDAQ	ORMP	Thu, Mar 29, 2012	3.48	3.48	3.48	3.48
1445	NASDAQ	ORMP	Wed, Mar 28, 2012	3.36	3.52	3.36	3.52
1444	NASDAQ	ORMP	Tue, Mar 27, 2012	3.48	3.84	3.48	3.84
1443	NASDAQ	ORMP	Mon, Mar 26, 2012	3.24	3.48	3.24	3.48
1442	NASDAQ	ORMP	Fri, Mar 23, 2012	3.24	3.36	3.24	3.24
1441	NASDAQ	ORMP	Thu, Mar 22, 2012	3.24	3.36	3.24	3.24
1440	NASDAQ	ORMP	Wed, Mar 21, 2012	3.48	3.48	3.24	3.24
1439	NASDAQ	ORMP	Tue, Mar 20, 2012	3.19	3.48	3.18	3.36
1438	NASDAQ	ORMP	Mon, Mar 19, 2012	3.59	3.59	3.37	3.38
1437	NASDAQ	ORMP	Fri, Mar 16, 2012	3.59	3.59	3.37	3.42
1436	NASDAQ	ORMP	Thu, Mar 15, 2012	3.60	3.60	3.60	3.60
1435	NASDAQ	ORMP	Wed, Mar 14, 2012	3.44	3.48	3.36	3.48
1434	NASDAQ	ORMP	Tue, Mar 13, 2012	3.48	3.48	3.48	3.48
1433	NASDAQ	ORMP	Mon, Mar 12, 2012	3.48	3.60	3.48	3.60
1432	NASDAQ	ORMP	Wed, Mar 7, 2012	3.84	4.08	3.43	3.43
1431	NASDAQ	ORMP	Tue, Mar 6, 2012	3.84	3.84	3.60	3.84
1430	NASDAQ	ORMP	Mon, Mar 5, 2012	3.42	3.84	3.42	3.84
1429	NASDAQ	ORMP	Fri, Mar 2, 2012	3.41	3.41	3.41	3.41
1428	NASDAQ	ORMP	Thu, Mar 1, 2012	3.60	3.72	3.41	3.72
1427	NASDAQ	ORMP	Wed, Feb 29, 2012	3.60	3.60	3.38	3.38
1426	NASDAQ	ORMP	Tue, Feb 28, 2012	3.36	3.60	3.36	3.60
1425	NASDAQ	ORMP	Mon, Feb 27, 2012	3.96	3.96	3.36	3.36
1424	NASDAQ	ORMP	Fri, Feb 24, 2012	3.84	4.08	3.84	4.08
1423	NASDAQ	ORMP	Thu, Feb 23, 2012	3.72	3.96	3.60	3.96
1422	NASDAQ	ORMP	Wed, Feb 22, 2012	3.84	3.84	3.84	3.84
1421	NASDAQ	ORMP	Tue, Feb 21, 2012	3.72	3.96	3.72	3.84
1420	NASDAQ	ORMP	Fri, Feb 17, 2012	3.48	4.08	3.48	4.08
1419	NASDAQ	ORMP	Thu, Feb 16, 2012	3.72	3.72	3.48	3.60
1418	NASDAQ	ORMP	Wed, Feb 15, 2012	3.72	3.72	3.72	3.72
1417	NASDAQ	ORMP	Tue, Feb 14, 2012	3.84	3.84	3.48	3.84
1416	NASDAQ	ORMP	Mon, Feb 13, 2012	3.84	3.84	3.54	3.83
1415	NASDAQ	ORMP	Fri, Feb 10, 2012	3.84	3.84	3.72	3.84
1414	NASDAQ	ORMP	Thu, Feb 9, 2012	3.62	3.62	3.62	3.62
1413	NASDAQ	ORMP	Wed, Feb 8, 2012	3.62	3.90	3.62	3.88
1412	NASDAQ	ORMP	Tue, Feb 7, 2012	3.74	3.84	3.61	3.61
1411	NASDAQ	ORMP	Mon, Feb 6, 2012	4.32	4.44	3.84	4.08
1410	NASDAQ	ORMP	Fri, Feb 3, 2012	3.84	4.32	3.66	4.32
1409	NASDAQ	ORMP	Thu, Feb 2, 2012	3.84	3.84	3.66	3.84
1408	NASDAQ	ORMP	Wed, Feb 1, 2012	3.60	3.96	3.60	3.84
1407	NASDAQ	ORMP	Tue, Jan 31, 2012	4.08	4.08	3.60	3.60
1406	NASDAQ	ORMP	Mon, Jan 30, 2012	4.44	4.44	4.44	4.44
1405	NASDAQ	ORMP	Fri, Jan 27, 2012	4.32	4.56	4.20	4.44
1404	NASDAQ	ORMP	Thu, Jan 26, 2012	3.72	4.32	3.72	4.32
1403	NASDAQ	ORMP	Wed, Jan 25, 2012	3.84	3.84	3.60	3.72
1402	NASDAQ	ORMP	Tue, Jan 24, 2012	3.66	3.84	3.66	3.84
1401	NASDAQ	ORMP	Mon, Jan 23, 2012	3.60	3.60	3.60	3.60
1400	NASDAQ	ORMP	Fri, Jan 20, 2012	3.48	3.60	3.48	3.60
1399	NASDAQ	ORMP	Thu, Jan 19, 2012	3.36	3.48	3.36	3.48
1398	NASDAQ	ORMP	Wed, Jan 18, 2012	3.60	3.66	3.48	3.48
1397	NASDAQ	ORMP	Tue, Jan 17, 2012	3.66	3.66	3.60	3.60
1396	NASDAQ	ORMP	Thu, Jan 12, 2012	3.60	3.72	3.60	3.60
1395	NASDAQ	ORMP	Wed, Jan 11, 2012	3.78	3.84	3.72	3.72
1394	NASDAQ	ORMP	Tue, Jan 10, 2012	3.60	3.96	3.48	3.72
1393	NASDAQ	ORMP	Mon, Jan 9, 2012	3.36	3.60	3.25	3.60
1392	NASDAQ	ORMP	Fri, Jan 6, 2012	3.25	3.36	3.25	3.36
1391	NASDAQ	ORMP	Thu, Jan 5, 2012	3.36	3.36	3.25	3.36
1390	NASDAQ	ORMP	Wed, Jan 4, 2012	3.25	3.31	3.24	3.24
1389	NASDAQ	ORMP	Tue, Jan 3, 2012	3.36	3.36	3.24	3.24
1388	NASDAQ	ORMP	Fri, Dec 30, 2011	3.25	3.36	3.25	3.36
1387	NASDAQ	ORMP	Thu, Dec 29, 2011	3.48	3.48	3.24	3.25
1386	NASDAQ	ORMP	Wed, Dec 28, 2011	3.24	3.24	3.24	3.24
1385	NASDAQ	ORMP	Tue, Dec 27, 2011	3.48	3.48	3.24	3.28
1384	NASDAQ	ORMP	Fri, Dec 23, 2011	3.36	3.60	3.36	3.60
1383	NASDAQ	ORMP	Thu, Dec 22, 2011	3.24	3.36	3.24	3.36
1382	NASDAQ	ORMP	Wed, Dec 21, 2011	3.30	3.36	3.24	3.24
1381	NASDAQ	ORMP	Tue, Dec 20, 2011	3.36	3.48	3.24	3.48
1380	NASDAQ	ORMP	Mon, Dec 19, 2011	3.36	3.60	3.24	3.24
1379	NASDAQ	ORMP	Fri, Dec 16, 2011	3.24	3.72	3.24	3.48
1378	NASDAQ	ORMP	Thu, Dec 15, 2011	3.36	3.48	3.36	3.48
1377	NASDAQ	ORMP	Wed, Dec 14, 2011	3.45	3.48	3.24	3.24
1376	NASDAQ	ORMP	Tue, Dec 13, 2011	3.48	3.54	3.48	3.48
1375	NASDAQ	ORMP	Mon, Dec 12, 2011	3.49	3.72	3.48	3.54
1374	NASDAQ	ORMP	Fri, Dec 9, 2011	3.48	3.72	3.48	3.72
1373	NASDAQ	ORMP	Wed, Dec 7, 2011	3.72	3.72	3.72	3.72
1372	NASDAQ	ORMP	Tue, Dec 6, 2011	3.84	3.84	3.42	3.42
1371	NASDAQ	ORMP	Mon, Dec 5, 2011	3.60	3.84	3.48	3.84
1370	NASDAQ	ORMP	Fri, Dec 2, 2011	3.60	3.60	3.48	3.48
1369	NASDAQ	ORMP	Thu, Dec 1, 2011	3.72	3.84	3.48	3.48
1368	NASDAQ	ORMP	Wed, Nov 30, 2011	3.60	3.60	3.48	3.60
1367	NASDAQ	ORMP	Tue, Nov 29, 2011	3.42	3.60	3.42	3.60
1366	NASDAQ	ORMP	Mon, Nov 28, 2011	4.08	4.08	3.42	3.42
1365	NASDAQ	ORMP	Fri, Nov 25, 2011	3.60	4.08	3.60	4.08
1364	NASDAQ	ORMP	Wed, Nov 23, 2011	3.36	3.48	3.24	3.36
1363	NASDAQ	ORMP	Tue, Nov 22, 2011	3.90	3.90	3.36	3.60
1362	NASDAQ	ORMP	Mon, Nov 21, 2011	3.99	4.08	3.96	3.96
1361	NASDAQ	ORMP	Fri, Nov 18, 2011	4.08	4.08	4.02	4.02
1360	NASDAQ	ORMP	Thu, Nov 17, 2011	3.96	4.14	3.96	4.08
1359	NASDAQ	ORMP	Wed, Nov 16, 2011	4.14	4.14	4.08	4.08
1358	NASDAQ	ORMP	Tue, Nov 15, 2011	4.32	4.32	4.20	4.20
1357	NASDAQ	ORMP	Mon, Nov 14, 2011	4.32	4.32	3.96	3.96
1356	NASDAQ	ORMP	Fri, Nov 11, 2011	4.56	4.56	4.32	4.32
1355	NASDAQ	ORMP	Thu, Nov 10, 2011	4.20	4.38	4.08	4.38
1354	NASDAQ	ORMP	Wed, Nov 9, 2011	4.56	4.56	4.32	4.32
1353	NASDAQ	ORMP	Tue, Nov 8, 2011	4.56	4.56	4.56	4.56
1352	NASDAQ	ORMP	Mon, Nov 7, 2011	4.32	4.68	4.32	4.68
1351	NASDAQ	ORMP	Fri, Nov 4, 2011	4.56	4.68	4.20	4.44
1350	NASDAQ	ORMP	Thu, Nov 3, 2011	4.32	4.56	4.20	4.50
1349	NASDAQ	ORMP	Wed, Nov 2, 2011	4.14	4.50	3.96	4.32
1348	NASDAQ	ORMP	Tue, Nov 1, 2011	4.20	4.20	3.84	3.84
1347	NASDAQ	ORMP	Mon, Oct 31, 2011	4.20	4.20	3.96	3.96
1346	NASDAQ	ORMP	Fri, Oct 28, 2011	4.20	4.32	4.20	4.20
1345	NASDAQ	ORMP	Thu, Oct 27, 2011	3.84	4.56	3.84	4.32
1344	NASDAQ	ORMP	Wed, Oct 26, 2011	4.20	4.20	3.90	4.20
1343	NASDAQ	ORMP	Tue, Oct 25, 2011	4.32	4.32	4.20	4.20
1342	NASDAQ	ORMP	Mon, Oct 24, 2011	4.68	4.68	4.32	4.56
1341	NASDAQ	ORMP	Fri, Oct 21, 2011	4.80	4.80	4.44	4.80
1340	NASDAQ	ORMP	Thu, Oct 20, 2011	4.32	4.80	4.32	4.80
1339	NASDAQ	ORMP	Wed, Oct 19, 2011	4.56	4.90	4.20	4.32
1338	NASDAQ	ORMP	Tue, Oct 18, 2011	4.90	4.90	4.68	4.68
1337	NASDAQ	ORMP	Mon, Oct 17, 2011	5.04	5.04	4.68	4.68
1336	NASDAQ	ORMP	Fri, Oct 14, 2011	4.80	4.90	4.68	4.90
1335	NASDAQ	ORMP	Thu, Oct 13, 2011	4.80	4.80	4.80	4.80
1334	NASDAQ	ORMP	Wed, Oct 12, 2011	4.81	4.81	4.44	4.44
1333	NASDAQ	ORMP	Tue, Oct 11, 2011	4.82	5.10	4.20	4.81
1332	NASDAQ	ORMP	Mon, Oct 10, 2011	4.69	5.04	4.68	4.68
1331	NASDAQ	ORMP	Fri, Oct 7, 2011	4.92	5.28	4.92	4.92
1330	NASDAQ	ORMP	Thu, Oct 6, 2011	5.04	5.04	4.20	4.80
1329	NASDAQ	ORMP	Wed, Oct 5, 2011	4.74	5.04	4.20	4.98
1328	NASDAQ	ORMP	Tue, Oct 4, 2011	4.44	4.56	4.32	4.47
1327	NASDAQ	ORMP	Mon, Oct 3, 2011	4.19	4.38	3.96	4.20
1326	NASDAQ	ORMP	Fri, Sep 30, 2011	3.72	4.20	3.72	4.19
1325	NASDAQ	ORMP	Thu, Sep 29, 2011	3.83	4.20	3.73	3.73
1324	NASDAQ	ORMP	Wed, Sep 28, 2011	3.84	3.84	3.84	3.84
1323	NASDAQ	ORMP	Tue, Sep 27, 2011	3.60	3.90	3.36	3.72
1322	NASDAQ	ORMP	Mon, Sep 26, 2011	3.84	3.84	3.48	3.48
1321	NASDAQ	ORMP	Fri, Sep 23, 2011	3.37	3.37	3.37	3.37
1320	NASDAQ	ORMP	Thu, Sep 22, 2011	3.60	3.60	3.00	3.60
1319	NASDAQ	ORMP	Wed, Sep 21, 2011	3.60	3.60	3.30	3.30
1318	NASDAQ	ORMP	Tue, Sep 20, 2011	3.48	3.60	3.30	3.30
1317	NASDAQ	ORMP	Mon, Sep 19, 2011	3.54	3.54	3.12	3.24
1316	NASDAQ	ORMP	Fri, Sep 16, 2011	3.54	3.54	3.54	3.54
1315	NASDAQ	ORMP	Thu, Sep 15, 2011	3.24	3.24	3.24	3.24
1314	NASDAQ	ORMP	Wed, Sep 14, 2011	3.36	3.36	3.24	3.24
1313	NASDAQ	ORMP	Tue, Sep 13, 2011	3.24	3.36	3.24	3.36
1312	NASDAQ	ORMP	Mon, Sep 12, 2011	3.35	3.35	3.18	3.30
1311	NASDAQ	ORMP	Fri, Sep 9, 2011	3.35	3.35	3.35	3.35
1310	NASDAQ	ORMP	Thu, Sep 8, 2011	3.18	3.35	3.18	3.18
1309	NASDAQ	ORMP	Tue, Sep 6, 2011	3.36	3.36	3.36	3.36
1308	NASDAQ	ORMP	Thu, Sep 1, 2011	3.24	3.48	3.24	3.48
1307	NASDAQ	ORMP	Wed, Aug 31, 2011	3.48	3.48	3.48	3.48
1306	NASDAQ	ORMP	Tue, Aug 30, 2011	3.48	3.48	3.12	3.12
1305	NASDAQ	ORMP	Mon, Aug 29, 2011	3.04	3.24	3.00	3.24
1304	NASDAQ	ORMP	Fri, Aug 26, 2011	3.12	3.12	3.12	3.12
1303	NASDAQ	ORMP	Wed, Aug 24, 2011	3.24	3.24	3.24	3.24
1302	NASDAQ	ORMP	Tue, Aug 23, 2011	3.24	3.24	3.24	3.24
1301	NASDAQ	ORMP	Fri, Aug 19, 2011	3.06	3.24	3.06	3.24
1300	NASDAQ	ORMP	Thu, Aug 18, 2011	3.42	3.42	3.36	3.36
1299	NASDAQ	ORMP	Wed, Aug 17, 2011	3.48	3.48	3.06	3.42
1298	NASDAQ	ORMP	Tue, Aug 16, 2011	3.48	3.48	3.48	3.48
1297	NASDAQ	ORMP	Mon, Aug 15, 2011	3.48	3.48	3.48	3.48
1296	NASDAQ	ORMP	Fri, Aug 12, 2011	3.24	3.60	3.13	3.60
1295	NASDAQ	ORMP	Thu, Aug 11, 2011	3.36	3.72	3.36	3.72
1294	NASDAQ	ORMP	Wed, Aug 10, 2011	3.00	3.12	2.40	3.00
1293	NASDAQ	ORMP	Tue, Aug 9, 2011	3.12	3.12	3.00	3.00
1292	NASDAQ	ORMP	Mon, Aug 8, 2011	3.12	3.12	3.12	3.12
1291	NASDAQ	ORMP	Fri, Aug 5, 2011	3.01	3.84	3.00	3.01
1290	NASDAQ	ORMP	Thu, Aug 4, 2011	3.60	3.60	3.00	3.01
1289	NASDAQ	ORMP	Wed, Aug 3, 2011	3.60	3.60	3.24	3.24
1288	NASDAQ	ORMP	Tue, Aug 2, 2011	3.60	3.60	3.00	3.12
1287	NASDAQ	ORMP	Mon, Aug 1, 2011	3.84	3.84	3.36	3.60
1286	NASDAQ	ORMP	Fri, Jul 29, 2011	3.48	3.48	3.48	3.48
1285	NASDAQ	ORMP	Thu, Jul 28, 2011	3.72	3.72	3.48	3.60
1284	NASDAQ	ORMP	Wed, Jul 27, 2011	3.60	3.84	3.60	3.72
1283	NASDAQ	ORMP	Tue, Jul 26, 2011	3.60	3.72	3.60	3.72
1282	NASDAQ	ORMP	Mon, Jul 25, 2011	3.60	3.66	3.60	3.60
1281	NASDAQ	ORMP	Fri, Jul 22, 2011	3.60	3.60	3.60	3.60
1280	NASDAQ	ORMP	Wed, Jul 20, 2011	3.48	3.72	3.48	3.72
1279	NASDAQ	ORMP	Tue, Jul 19, 2011	3.48	3.60	3.48	3.60
1278	NASDAQ	ORMP	Mon, Jul 18, 2011	3.83	3.90	3.36	3.90
1277	NASDAQ	ORMP	Fri, Jul 15, 2011	3.83	3.83	3.83	3.83
1276	NASDAQ	ORMP	Thu, Jul 14, 2011	3.60	3.83	3.36	3.83
1275	NASDAQ	ORMP	Wed, Jul 13, 2011	3.47	3.47	3.47	3.47
1274	NASDAQ	ORMP	Mon, Jul 11, 2011	3.53	3.83	3.53	3.83
1273	NASDAQ	ORMP	Fri, Jul 8, 2011	3.72	3.72	3.52	3.53
1272	NASDAQ	ORMP	Thu, Jul 7, 2011	3.72	3.72	3.52	3.72
1271	NASDAQ	ORMP	Tue, Jul 5, 2011	3.84	3.84	3.84	3.84
1270	NASDAQ	ORMP	Thu, Jun 30, 2011	3.47	3.50	3.47	3.50
1269	NASDAQ	ORMP	Wed, Jun 29, 2011	3.24	3.72	3.24	3.72
1268	NASDAQ	ORMP	Tue, Jun 28, 2011	3.72	3.84	3.72	3.84
1267	NASDAQ	ORMP	Mon, Jun 27, 2011	3.72	3.72	3.72	3.72
1266	NASDAQ	ORMP	Fri, Jun 24, 2011	3.72	3.72	3.72	3.72
1265	NASDAQ	ORMP	Thu, Jun 23, 2011	3.72	3.72	3.72	3.72
1264	NASDAQ	ORMP	Wed, Jun 22, 2011	3.66	3.66	3.66	3.66
1263	NASDAQ	ORMP	Tue, Jun 21, 2011	3.60	3.66	3.60	3.60
1262	NASDAQ	ORMP	Mon, Jun 20, 2011	3.84	3.84	3.84	3.84
1261	NASDAQ	ORMP	Fri, Jun 17, 2011	3.96	3.96	3.60	3.60
1260	NASDAQ	ORMP	Thu, Jun 16, 2011	3.61	3.61	3.60	3.60
1259	NASDAQ	ORMP	Wed, Jun 15, 2011	4.08	4.08	4.08	4.08
1258	NASDAQ	ORMP	Tue, Jun 14, 2011	3.96	3.96	3.90	3.96
1257	NASDAQ	ORMP	Mon, Jun 13, 2011	3.47	3.95	3.47	3.95
1256	NASDAQ	ORMP	Fri, Jun 10, 2011	3.96	3.96	3.60	3.60
1255	NASDAQ	ORMP	Thu, Jun 9, 2011	3.60	3.60	3.60	3.60
1254	NASDAQ	ORMP	Wed, Jun 8, 2011	3.48	4.07	3.48	4.07
1253	NASDAQ	ORMP	Tue, Jun 7, 2011	3.48	3.60	3.48	3.60
1252	NASDAQ	ORMP	Mon, Jun 6, 2011	3.48	4.07	3.48	4.07
1251	NASDAQ	ORMP	Fri, Jun 3, 2011	3.84	4.07	3.84	4.07
1250	NASDAQ	ORMP	Thu, Jun 2, 2011	4.07	4.07	4.07	4.07
1249	NASDAQ	ORMP	Wed, Jun 1, 2011	3.96	4.08	3.84	4.07
1248	NASDAQ	ORMP	Tue, May 31, 2011	3.96	3.96	3.84	3.96
1247	NASDAQ	ORMP	Fri, May 27, 2011	4.08	4.08	3.84	3.84
1246	NASDAQ	ORMP	Thu, May 26, 2011	4.08	4.20	3.96	4.08
1245	NASDAQ	ORMP	Wed, May 25, 2011	4.20	4.20	3.96	4.20
1244	NASDAQ	ORMP	Tue, May 24, 2011	3.84	4.20	3.84	3.84
1243	NASDAQ	ORMP	Mon, May 23, 2011	3.48	3.72	3.48	3.48
1242	NASDAQ	ORMP	Fri, May 20, 2011	3.60	3.90	3.60	3.60
1241	NASDAQ	ORMP	Wed, May 18, 2011	3.72	3.90	3.60	3.90
1240	NASDAQ	ORMP	Tue, May 17, 2011	3.90	3.90	3.72	3.72
1239	NASDAQ	ORMP	Mon, May 16, 2011	3.96	3.96	3.90	3.90
1238	NASDAQ	ORMP	Fri, May 13, 2011	3.84	3.96	3.84	3.96
1237	NASDAQ	ORMP	Thu, May 12, 2011	3.60	3.60	3.60	3.60
1236	NASDAQ	ORMP	Wed, May 11, 2011	3.96	3.96	3.60	3.60
1235	NASDAQ	ORMP	Tue, May 10, 2011	3.96	3.96	3.84	3.84
1234	NASDAQ	ORMP	Mon, May 9, 2011	3.72	3.84	3.72	3.84
1233	NASDAQ	ORMP	Fri, May 6, 2011	3.84	3.84	3.72	3.72
1232	NASDAQ	ORMP	Thu, May 5, 2011	3.60	3.84	3.60	3.60
1231	NASDAQ	ORMP	Wed, May 4, 2011	3.60	3.60	3.60	3.60
1230	NASDAQ	ORMP	Tue, May 3, 2011	3.84	3.84	3.84	3.84
1229	NASDAQ	ORMP	Fri, Apr 29, 2011	3.84	3.84	3.84	3.84
1228	NASDAQ	ORMP	Thu, Apr 28, 2011	3.48	3.84	3.48	3.54
1227	NASDAQ	ORMP	Wed, Apr 27, 2011	3.84	3.84	3.48	3.84
1226	NASDAQ	ORMP	Tue, Apr 26, 2011	3.62	3.96	3.60	3.72
1225	NASDAQ	ORMP	Mon, Apr 25, 2011	3.96	3.96	3.62	3.62
1224	NASDAQ	ORMP	Thu, Apr 21, 2011	3.66	3.96	3.66	3.96
1223	NASDAQ	ORMP	Tue, Apr 19, 2011	3.95	3.95	3.62	3.62
1222	NASDAQ	ORMP	Mon, Apr 18, 2011	3.72	3.96	3.62	3.62
1221	NASDAQ	ORMP	Fri, Apr 15, 2011	3.62	3.62	3.62	3.62
1220	NASDAQ	ORMP	Wed, Apr 13, 2011	3.60	3.61	3.60	3.61
1219	NASDAQ	ORMP	Tue, Apr 12, 2011	3.60	3.96	3.60	3.96
1218	NASDAQ	ORMP	Mon, Apr 11, 2011	4.08	4.08	3.60	3.66
1217	NASDAQ	ORMP	Fri, Apr 8, 2011	3.96	4.08	3.72	4.08
1216	NASDAQ	ORMP	Thu, Apr 7, 2011	3.96	4.08	3.72	3.96
1215	NASDAQ	ORMP	Wed, Apr 6, 2011	3.48	4.08	3.48	3.96
1214	NASDAQ	ORMP	Tue, Apr 5, 2011	4.08	4.08	3.60	3.84
1213	NASDAQ	ORMP	Mon, Apr 4, 2011	3.12	4.08	3.12	4.08
1212	NASDAQ	ORMP	Fri, Apr 1, 2011	3.36	3.72	3.12	3.72
1211	NASDAQ	ORMP	Thu, Mar 31, 2011	3.12	3.24	3.12	3.24
1210	NASDAQ	ORMP	Wed, Mar 30, 2011	3.12	3.12	3.12	3.12
1209	NASDAQ	ORMP	Tue, Mar 29, 2011	3.48	3.48	3.12	3.12
1208	NASDAQ	ORMP	Mon, Mar 28, 2011	3.12	3.48	3.12	3.48
1207	NASDAQ	ORMP	Fri, Mar 25, 2011	3.48	3.48	3.06	3.06
1206	NASDAQ	ORMP	Thu, Mar 24, 2011	3.24	3.48	3.12	3.48
1205	NASDAQ	ORMP	Wed, Mar 23, 2011	3.01	3.24	3.01	3.24
1204	NASDAQ	ORMP	Tue, Mar 22, 2011	3.24	3.24	3.12	3.12
1203	NASDAQ	ORMP	Mon, Mar 21, 2011	3.36	3.36	3.12	3.24
1202	NASDAQ	ORMP	Fri, Mar 18, 2011	3.48	3.48	3.48	3.48
1201	NASDAQ	ORMP	Thu, Mar 17, 2011	3.48	3.48	3.48	3.48
1200	NASDAQ	ORMP	Wed, Mar 16, 2011	3.24	3.24	3.24	3.24
1199	NASDAQ	ORMP	Tue, Mar 15, 2011	3.24	3.24	3.24	3.24
1198	NASDAQ	ORMP	Mon, Mar 14, 2011	3.12	3.42	3.12	3.42
1197	NASDAQ	ORMP	Fri, Mar 11, 2011	3.24	3.24	3.12	3.12
1196	NASDAQ	ORMP	Thu, Mar 10, 2011	3.36	3.36	3.36	3.36
1195	NASDAQ	ORMP	Wed, Mar 9, 2011	3.42	3.42	3.24	3.24
1194	NASDAQ	ORMP	Tue, Mar 8, 2011	2.88	3.36	2.76	3.36
1193	NASDAQ	ORMP	Mon, Mar 7, 2011	3.36	3.36	3.00	3.36
1192	NASDAQ	ORMP	Fri, Mar 4, 2011	3.48	3.48	3.48	3.48
1191	NASDAQ	ORMP	Thu, Mar 3, 2011	3.36	3.48	3.36	3.48
1190	NASDAQ	ORMP	Wed, Mar 2, 2011	3.48	3.48	3.36	3.36
1189	NASDAQ	ORMP	Tue, Mar 1, 2011	3.48	3.72	3.48	3.72
1188	NASDAQ	ORMP	Mon, Feb 28, 2011	3.54	3.66	3.54	3.66
1187	NASDAQ	ORMP	Fri, Feb 25, 2011	3.66	3.66	3.36	3.66
1186	NASDAQ	ORMP	Thu, Feb 24, 2011	3.66	3.66	3.48	3.66
1185	NASDAQ	ORMP	Wed, Feb 23, 2011	3.60	3.66	3.60	3.66
1184	NASDAQ	ORMP	Tue, Feb 22, 2011	3.60	3.60	3.60	3.60
1183	NASDAQ	ORMP	Fri, Feb 18, 2011	3.67	3.67	3.60	3.60
1182	NASDAQ	ORMP	Thu, Feb 17, 2011	3.84	3.96	3.67	3.67
1181	NASDAQ	ORMP	Wed, Feb 16, 2011	3.72	3.84	3.72	3.84
1180	NASDAQ	ORMP	Tue, Feb 15, 2011	3.66	3.66	3.60	3.60
1179	NASDAQ	ORMP	Mon, Feb 14, 2011	3.36	3.72	3.36	3.66
1178	NASDAQ	ORMP	Fri, Feb 11, 2011	3.60	3.72	3.60	3.72
1177	NASDAQ	ORMP	Thu, Feb 10, 2011	3.66	3.72	3.66	3.72
1176	NASDAQ	ORMP	Wed, Feb 9, 2011	3.66	3.78	3.66	3.72
1175	NASDAQ	ORMP	Tue, Feb 8, 2011	3.60	3.78	3.60	3.78
1174	NASDAQ	ORMP	Mon, Feb 7, 2011	3.60	3.96	3.60	3.96
1173	NASDAQ	ORMP	Fri, Feb 4, 2011	3.95	3.95	3.95	3.95
1172	NASDAQ	ORMP	Thu, Feb 3, 2011	3.60	3.96	3.60	3.96
1171	NASDAQ	ORMP	Wed, Feb 2, 2011	3.60	3.96	3.60	3.60
1170	NASDAQ	ORMP	Tue, Feb 1, 2011	3.96	3.96	3.60	3.84
1169	NASDAQ	ORMP	Mon, Jan 31, 2011	3.84	3.96	3.60	3.96
1168	NASDAQ	ORMP	Fri, Jan 28, 2011	3.60	3.60	3.60	3.60
1167	NASDAQ	ORMP	Thu, Jan 27, 2011	3.84	3.84	3.48	3.60
1166	NASDAQ	ORMP	Wed, Jan 26, 2011	3.72	3.72	3.72	3.72
1165	NASDAQ	ORMP	Tue, Jan 25, 2011	3.72	3.84	3.72	3.84
1164	NASDAQ	ORMP	Mon, Jan 24, 2011	3.96	3.96	3.84	3.84
1163	NASDAQ	ORMP	Fri, Jan 21, 2011	4.08	4.08	3.72	3.72
1162	NASDAQ	ORMP	Wed, Jan 19, 2011	4.08	4.08	4.08	4.08
1161	NASDAQ	ORMP	Fri, Jan 14, 2011	3.96	4.08	3.84	4.08
1160	NASDAQ	ORMP	Thu, Jan 13, 2011	3.84	3.96	3.84	3.90
1159	NASDAQ	ORMP	Wed, Jan 12, 2011	3.96	3.96	3.96	3.96
1158	NASDAQ	ORMP	Tue, Jan 11, 2011	3.64	3.64	3.64	3.64
1157	NASDAQ	ORMP	Mon, Jan 10, 2011	3.62	4.07	3.62	3.72
1156	NASDAQ	ORMP	Fri, Jan 7, 2011	3.48	3.48	3.48	3.48
1155	NASDAQ	ORMP	Thu, Jan 6, 2011	4.08	4.08	4.08	4.08
1154	NASDAQ	ORMP	Wed, Jan 5, 2011	3.48	3.72	3.48	3.48
1153	NASDAQ	ORMP	Tue, Jan 4, 2011	4.08	4.08	4.08	4.08
1152	NASDAQ	ORMP	Mon, Jan 3, 2011	3.48	4.08	3.48	4.08
1151	NASDAQ	ORMP	Fri, Dec 31, 2010	3.48	3.60	3.48	3.60
1150	NASDAQ	ORMP	Thu, Dec 30, 2010	3.36	4.08	3.36	3.48
1149	NASDAQ	ORMP	Wed, Dec 29, 2010	3.48	4.08	3.48	4.08
1148	NASDAQ	ORMP	Tue, Dec 28, 2010	3.24	3.60	3.24	3.60
1147	NASDAQ	ORMP	Mon, Dec 27, 2010	4.08	4.08	3.60	3.60
1146	NASDAQ	ORMP	Thu, Dec 23, 2010	4.32	4.32	3.72	3.72
1145	NASDAQ	ORMP	Wed, Dec 22, 2010	4.08	4.08	3.54	3.54
1144	NASDAQ	ORMP	Tue, Dec 21, 2010	3.60	4.08	3.48	4.08
1143	NASDAQ	ORMP	Mon, Dec 20, 2010	4.32	4.32	3.72	3.72
1142	NASDAQ	ORMP	Fri, Dec 17, 2010	3.96	4.32	3.72	4.32
1141	NASDAQ	ORMP	Thu, Dec 16, 2010	4.32	4.32	3.72	4.32
1140	NASDAQ	ORMP	Wed, Dec 15, 2010	3.74	4.32	3.74	4.32
1139	NASDAQ	ORMP	Tue, Dec 14, 2010	3.74	4.32	3.74	4.32
1138	NASDAQ	ORMP	Mon, Dec 13, 2010	3.96	4.32	3.72	4.32
1137	NASDAQ	ORMP	Fri, Dec 10, 2010	3.60	4.32	3.60	4.32
1136	NASDAQ	ORMP	Thu, Dec 9, 2010	4.20	4.20	4.20	4.20
1135	NASDAQ	ORMP	Wed, Dec 8, 2010	3.72	4.44	3.60	4.32
1134	NASDAQ	ORMP	Tue, Dec 7, 2010	3.49	3.72	3.49	3.72
1133	NASDAQ	ORMP	Mon, Dec 6, 2010	3.49	3.72	3.48	3.72
1132	NASDAQ	ORMP	Fri, Dec 3, 2010	3.72	3.72	3.72	3.72
1131	NASDAQ	ORMP	Thu, Dec 2, 2010	3.84	3.84	3.48	3.49
1130	NASDAQ	ORMP	Wed, Dec 1, 2010	3.84	3.84	3.48	3.48
1129	NASDAQ	ORMP	Tue, Nov 30, 2010	3.72	3.84	3.72	3.72
1128	NASDAQ	ORMP	Mon, Nov 29, 2010	3.48	3.60	3.48	3.49
1127	NASDAQ	ORMP	Fri, Nov 26, 2010	3.48	3.84	3.48	3.48
1126	NASDAQ	ORMP	Wed, Nov 24, 2010	3.54	3.60	3.54	3.54
1125	NASDAQ	ORMP	Tue, Nov 23, 2010	3.54	3.84	3.54	3.84
1124	NASDAQ	ORMP	Mon, Nov 22, 2010	3.84	3.84	3.48	3.84
1123	NASDAQ	ORMP	Fri, Nov 19, 2010	3.84	3.84	3.60	3.84
1122	NASDAQ	ORMP	Thu, Nov 18, 2010	3.84	3.84	3.36	3.84
1121	NASDAQ	ORMP	Wed, Nov 17, 2010	3.96	4.08	3.84	4.08
1120	NASDAQ	ORMP	Tue, Nov 16, 2010	3.84	3.96	3.84	3.96
1119	NASDAQ	ORMP	Mon, Nov 15, 2010	3.96	4.08	3.72	4.08
1118	NASDAQ	ORMP	Fri, Nov 12, 2010	3.96	3.96	3.96	3.96
1117	NASDAQ	ORMP	Thu, Nov 11, 2010	3.96	4.08	3.96	3.96
1116	NASDAQ	ORMP	Wed, Nov 10, 2010	3.96	4.08	3.96	4.02
1115	NASDAQ	ORMP	Tue, Nov 9, 2010	4.08	4.08	4.08	4.08
1114	NASDAQ	ORMP	Mon, Nov 8, 2010	3.96	4.08	3.96	4.08
1113	NASDAQ	ORMP	Fri, Nov 5, 2010	3.96	4.08	3.96	4.08
1112	NASDAQ	ORMP	Thu, Nov 4, 2010	4.08	4.08	3.96	4.08
1111	NASDAQ	ORMP	Wed, Nov 3, 2010	3.96	4.08	3.96	3.96
1110	NASDAQ	ORMP	Tue, Nov 2, 2010	4.20	4.20	3.96	4.20
1109	NASDAQ	ORMP	Mon, Nov 1, 2010	4.20	4.32	4.20	4.20
1108	NASDAQ	ORMP	Fri, Oct 29, 2010	4.20	4.20	4.20	4.20
1107	NASDAQ	ORMP	Thu, Oct 28, 2010	4.20	4.44	4.20	4.20
1106	NASDAQ	ORMP	Wed, Oct 27, 2010	4.44	4.44	4.20	4.44
1105	NASDAQ	ORMP	Tue, Oct 26, 2010	4.44	4.44	4.44	4.44
1104	NASDAQ	ORMP	Mon, Oct 25, 2010	4.20	4.44	4.20	4.44
1103	NASDAQ	ORMP	Fri, Oct 22, 2010	4.20	4.20	4.20	4.20
1102	NASDAQ	ORMP	Thu, Oct 21, 2010	4.44	4.44	4.32	4.32
1101	NASDAQ	ORMP	Wed, Oct 20, 2010	4.32	4.56	4.32	4.56
1100	NASDAQ	ORMP	Tue, Oct 19, 2010	4.20	4.56	4.08	4.32
1099	NASDAQ	ORMP	Mon, Oct 18, 2010	4.32	4.32	4.20	4.32
1098	NASDAQ	ORMP	Fri, Oct 15, 2010	4.20	4.32	4.20	4.32
1097	NASDAQ	ORMP	Thu, Oct 14, 2010	4.26	4.32	3.84	4.32
1096	NASDAQ	ORMP	Wed, Oct 13, 2010	4.32	4.56	4.32	4.32
1095	NASDAQ	ORMP	Tue, Oct 12, 2010	4.56	4.68	4.32	4.32
1094	NASDAQ	ORMP	Mon, Oct 11, 2010	4.56	4.92	4.44	4.74
1093	NASDAQ	ORMP	Fri, Oct 8, 2010	4.55	4.55	4.50	4.50
1092	NASDAQ	ORMP	Thu, Oct 7, 2010	4.44	4.44	4.44	4.44
1091	NASDAQ	ORMP	Wed, Oct 6, 2010	4.78	4.78	4.44	4.55
1090	NASDAQ	ORMP	Mon, Oct 4, 2010	4.79	4.79	4.46	4.78
1089	NASDAQ	ORMP	Fri, Oct 1, 2010	4.36	4.79	4.36	4.79
1088	NASDAQ	ORMP	Thu, Sep 30, 2010	4.36	4.98	4.36	4.98
1087	NASDAQ	ORMP	Wed, Sep 29, 2010	4.56	4.80	4.32	4.80
1086	NASDAQ	ORMP	Tue, Sep 28, 2010	4.80	4.80	4.80	4.80
1085	NASDAQ	ORMP	Mon, Sep 27, 2010	4.44	4.80	4.32	4.80
1084	NASDAQ	ORMP	Fri, Sep 24, 2010	3.96	4.44	3.96	4.44
1083	NASDAQ	ORMP	Wed, Sep 22, 2010	4.20	4.80	4.20	4.80
1082	NASDAQ	ORMP	Tue, Sep 21, 2010	4.80	4.80	4.80	4.80
1081	NASDAQ	ORMP	Mon, Sep 20, 2010	5.04	5.04	4.56	4.92
1080	NASDAQ	ORMP	Fri, Sep 17, 2010	4.91	4.91	4.68	4.68
1079	NASDAQ	ORMP	Thu, Sep 16, 2010	4.80	5.03	4.62	4.62
1078	NASDAQ	ORMP	Wed, Sep 15, 2010	4.68	4.92	4.26	4.80
1077	NASDAQ	ORMP	Tue, Sep 14, 2010	4.68	4.68	4.28	4.68
1076	NASDAQ	ORMP	Mon, Sep 13, 2010	4.32	4.44	4.32	4.44
1075	NASDAQ	ORMP	Fri, Sep 10, 2010	4.80	4.80	4.80	4.80
1074	NASDAQ	ORMP	Thu, Sep 9, 2010	4.80	4.80	4.80	4.80
1073	NASDAQ	ORMP	Wed, Sep 8, 2010	4.32	4.32	4.32	4.32
1072	NASDAQ	ORMP	Tue, Sep 7, 2010	4.32	4.80	4.32	4.80
1071	NASDAQ	ORMP	Fri, Sep 3, 2010	4.92	4.92	4.92	4.92
1070	NASDAQ	ORMP	Thu, Sep 2, 2010	4.56	4.56	4.25	4.32
1069	NASDAQ	ORMP	Wed, Sep 1, 2010	4.32	4.68	4.25	4.68
1068	NASDAQ	ORMP	Tue, Aug 31, 2010	4.68	4.68	4.32	4.68
1067	NASDAQ	ORMP	Mon, Aug 30, 2010	4.68	4.68	4.46	4.68
1066	NASDAQ	ORMP	Fri, Aug 27, 2010	4.68	4.68	4.68	4.68
1065	NASDAQ	ORMP	Thu, Aug 26, 2010	4.26	4.74	4.26	4.32
1064	NASDAQ	ORMP	Wed, Aug 25, 2010	4.80	4.80	4.26	4.26
1063	NASDAQ	ORMP	Tue, Aug 24, 2010	4.80	4.80	4.44	4.68
1062	NASDAQ	ORMP	Fri, Aug 20, 2010	4.44	4.44	4.33	4.33
1061	NASDAQ	ORMP	Thu, Aug 19, 2010	4.80	4.80	4.44	4.44
1060	NASDAQ	ORMP	Wed, Aug 18, 2010	4.80	4.80	4.44	4.80
1059	NASDAQ	ORMP	Tue, Aug 17, 2010	4.80	4.80	4.56	4.80
1058	NASDAQ	ORMP	Mon, Aug 16, 2010	4.56	4.68	4.56	4.68
1057	NASDAQ	ORMP	Fri, Aug 13, 2010	4.44	4.68	4.44	4.44
1056	NASDAQ	ORMP	Thu, Aug 12, 2010	4.44	4.68	4.44	4.68
1055	NASDAQ	ORMP	Wed, Aug 11, 2010	4.80	4.80	4.56	4.68
1054	NASDAQ	ORMP	Tue, Aug 10, 2010	4.68	4.80	4.68	4.80
1053	NASDAQ	ORMP	Mon, Aug 9, 2010	4.32	5.04	4.32	4.80
1052	NASDAQ	ORMP	Fri, Aug 6, 2010	4.92	5.03	4.80	5.03
1051	NASDAQ	ORMP	Thu, Aug 5, 2010	4.80	4.92	4.80	4.80
1050	NASDAQ	ORMP	Wed, Aug 4, 2010	4.80	4.80	4.80	4.80
1049	NASDAQ	ORMP	Tue, Aug 3, 2010	5.04	5.04	4.80	5.03
1048	NASDAQ	ORMP	Mon, Aug 2, 2010	4.93	5.04	4.92	5.04
1047	NASDAQ	ORMP	Fri, Jul 30, 2010	5.04	5.04	4.92	5.04
1046	NASDAQ	ORMP	Thu, Jul 29, 2010	5.16	5.16	4.92	4.92
1045	NASDAQ	ORMP	Wed, Jul 28, 2010	4.92	5.28	4.92	5.28
1044	NASDAQ	ORMP	Tue, Jul 27, 2010	5.04	5.40	4.81	4.81
1043	NASDAQ	ORMP	Mon, Jul 26, 2010	6.00	6.00	5.04	5.52
1042	NASDAQ	ORMP	Fri, Jul 23, 2010	6.00	6.00	5.76	6.00
1041	NASDAQ	ORMP	Thu, Jul 22, 2010	5.40	5.40	5.28	5.40
1040	NASDAQ	ORMP	Wed, Jul 21, 2010	5.28	5.28	5.28	5.28
1039	NASDAQ	ORMP	Tue, Jul 20, 2010	4.92	5.28	4.92	4.92
1038	NASDAQ	ORMP	Mon, Jul 19, 2010	5.28	5.28	4.80	5.28
1037	NASDAQ	ORMP	Fri, Jul 16, 2010	5.16	5.88	5.16	5.28
1036	NASDAQ	ORMP	Thu, Jul 15, 2010	5.52	5.88	5.52	5.88
1035	NASDAQ	ORMP	Wed, Jul 14, 2010	5.76	5.76	5.76	5.76
1034	NASDAQ	ORMP	Tue, Jul 13, 2010	5.76	5.88	5.52	5.88
1033	NASDAQ	ORMP	Mon, Jul 12, 2010	5.40	5.88	5.40	5.88
1032	NASDAQ	ORMP	Fri, Jul 9, 2010	5.75	5.75	5.40	5.75
1031	NASDAQ	ORMP	Wed, Jul 7, 2010	5.64	5.76	5.28	5.76
1030	NASDAQ	ORMP	Tue, Jul 6, 2010	5.62	5.64	4.92	5.64
1029	NASDAQ	ORMP	Fri, Jul 2, 2010	5.64	5.64	5.63	5.63
1028	NASDAQ	ORMP	Wed, Jun 30, 2010	5.76	5.76	4.92	5.76
1027	NASDAQ	ORMP	Tue, Jun 29, 2010	4.81	5.76	4.80	5.76
1026	NASDAQ	ORMP	Mon, Jun 28, 2010	5.76	5.87	5.64	5.76
1025	NASDAQ	ORMP	Fri, Jun 25, 2010	5.76	5.76	4.68	5.76
1024	NASDAQ	ORMP	Wed, Jun 23, 2010	5.76	5.76	5.76	5.76
1023	NASDAQ	ORMP	Tue, Jun 22, 2010	5.40	5.76	5.29	5.76
1022	NASDAQ	ORMP	Mon, Jun 21, 2010	5.29	5.88	5.29	5.88
1021	NASDAQ	ORMP	Fri, Jun 18, 2010	5.88	5.88	5.64	5.88
1020	NASDAQ	ORMP	Thu, Jun 17, 2010	5.52	5.88	5.29	5.88
1019	NASDAQ	ORMP	Wed, Jun 16, 2010	5.88	5.88	5.40	5.52
1018	NASDAQ	ORMP	Tue, Jun 15, 2010	5.52	5.88	5.52	5.88
1017	NASDAQ	ORMP	Mon, Jun 14, 2010	5.64	5.88	5.40	5.76
1016	NASDAQ	ORMP	Fri, Jun 11, 2010	5.88	5.88	5.88	5.88
1015	NASDAQ	ORMP	Thu, Jun 10, 2010	5.99	5.99	5.64	5.99
1014	NASDAQ	ORMP	Wed, Jun 9, 2010	6.00	6.00	5.64	5.99
1013	NASDAQ	ORMP	Tue, Jun 8, 2010	6.00	6.00	6.00	6.00
1012	NASDAQ	ORMP	Mon, Jun 7, 2010	5.64	6.00	5.64	6.00
1011	NASDAQ	ORMP	Fri, Jun 4, 2010	5.52	6.00	5.52	6.00
1010	NASDAQ	ORMP	Thu, Jun 3, 2010	5.76	6.00	5.76	6.00
1009	NASDAQ	ORMP	Wed, Jun 2, 2010	6.00	6.00	6.00	6.00
1008	NASDAQ	ORMP	Tue, Jun 1, 2010	5.40	6.24	5.40	6.12
1007	NASDAQ	ORMP	Fri, May 28, 2010	6.00	6.00	5.99	5.99
1006	NASDAQ	ORMP	Thu, May 27, 2010	5.99	5.99	5.64	5.99
1005	NASDAQ	ORMP	Wed, May 26, 2010	5.52	5.99	5.52	5.99
1004	NASDAQ	ORMP	Tue, May 25, 2010	5.40	5.99	5.40	5.99
1003	NASDAQ	ORMP	Mon, May 24, 2010	6.12	6.12	5.29	5.58
1002	NASDAQ	ORMP	Fri, May 21, 2010	5.40	6.12	5.40	6.12
1001	NASDAQ	ORMP	Thu, May 20, 2010	6.48	6.48	5.64	5.88
1000	NASDAQ	ORMP	Wed, May 19, 2010	6.36	6.48	5.88	6.48
999	NASDAQ	ORMP	Tue, May 18, 2010	5.76	6.47	5.76	6.47
998	NASDAQ	ORMP	Mon, May 17, 2010	6.12	6.12	5.64	5.76
997	NASDAQ	ORMP	Thu, May 13, 2010	6.24	6.24	5.76	6.24
996	NASDAQ	ORMP	Wed, May 12, 2010	5.64	6.24	5.64	6.24
995	NASDAQ	ORMP	Tue, May 11, 2010	6.00	6.00	5.28	6.00
994	NASDAQ	ORMP	Mon, May 10, 2010	6.23	6.23	5.40	6.00
993	NASDAQ	ORMP	Fri, May 7, 2010	6.24	6.60	6.00	6.01
992	NASDAQ	ORMP	Thu, May 6, 2010	6.12	6.24	5.76	5.76
991	NASDAQ	ORMP	Wed, May 5, 2010	4.68	6.24	4.68	6.24
990	NASDAQ	ORMP	Tue, May 4, 2010	6.12	6.48	5.94	6.48
989	NASDAQ	ORMP	Mon, May 3, 2010	6.48	6.48	6.00	6.36
988	NASDAQ	ORMP	Fri, Apr 30, 2010	6.60	6.60	6.00	6.00
987	NASDAQ	ORMP	Thu, Apr 29, 2010	6.00	6.48	5.70	6.48
986	NASDAQ	ORMP	Wed, Apr 28, 2010	6.36	6.72	5.76	6.48
985	NASDAQ	ORMP	Tue, Apr 27, 2010	5.70	6.36	5.70	6.36
984	NASDAQ	ORMP	Mon, Apr 26, 2010	5.76	6.12	5.28	6.12
983	NASDAQ	ORMP	Fri, Apr 23, 2010	6.48	6.48	6.00	6.36
982	NASDAQ	ORMP	Thu, Apr 22, 2010	6.12	6.48	6.12	6.48
981	NASDAQ	ORMP	Wed, Apr 21, 2010	5.88	5.88	5.88	5.88
980	NASDAQ	ORMP	Tue, Apr 20, 2010	6.60	6.60	6.00	6.00
979	NASDAQ	ORMP	Mon, Apr 19, 2010	6.18	6.60	5.88	6.60
978	NASDAQ	ORMP	Fri, Apr 16, 2010	5.52	6.18	5.52	6.12
977	NASDAQ	ORMP	Thu, Apr 15, 2010	6.60	6.60	5.52	5.52
976	NASDAQ	ORMP	Wed, Apr 14, 2010	5.28	6.60	5.16	6.48
975	NASDAQ	ORMP	Tue, Apr 13, 2010	5.52	6.00	5.52	5.76
974	NASDAQ	ORMP	Mon, Apr 12, 2010	5.76	6.00	5.52	6.00
973	NASDAQ	ORMP	Fri, Apr 9, 2010	5.86	6.00	5.64	6.00
972	NASDAQ	ORMP	Thu, Apr 8, 2010	5.64	5.86	5.64	5.86
971	NASDAQ	ORMP	Wed, Apr 7, 2010	5.88	6.00	5.40	5.86
970	NASDAQ	ORMP	Tue, Apr 6, 2010	5.76	5.94	5.76	5.94
969	NASDAQ	ORMP	Mon, Apr 5, 2010	5.40	6.00	5.40	5.76
968	NASDAQ	ORMP	Thu, Apr 1, 2010	5.76	5.76	5.04	5.76
967	NASDAQ	ORMP	Wed, Mar 31, 2010	5.64	5.76	5.64	5.76
966	NASDAQ	ORMP	Tue, Mar 30, 2010	5.76	5.76	5.52	5.76
965	NASDAQ	ORMP	Mon, Mar 29, 2010	5.64	5.76	5.64	5.76
964	NASDAQ	ORMP	Fri, Mar 26, 2010	5.64	5.64	4.92	5.64
963	NASDAQ	ORMP	Thu, Mar 25, 2010	5.28	5.64	5.16	5.64
962	NASDAQ	ORMP	Wed, Mar 24, 2010	5.04	5.16	4.80	5.16
961	NASDAQ	ORMP	Tue, Mar 23, 2010	5.16	5.16	5.16	5.16
960	NASDAQ	ORMP	Mon, Mar 22, 2010	5.16	5.16	4.80	5.16
959	NASDAQ	ORMP	Fri, Mar 19, 2010	5.16	5.16	5.16	5.16
958	NASDAQ	ORMP	Thu, Mar 18, 2010	5.52	5.52	5.16	5.16
957	NASDAQ	ORMP	Wed, Mar 17, 2010	5.16	5.40	5.16	5.40
956	NASDAQ	ORMP	Tue, Mar 16, 2010	5.40	5.40	5.16	5.16
955	NASDAQ	ORMP	Mon, Mar 15, 2010	5.16	5.16	5.16	5.16
954	NASDAQ	ORMP	Fri, Mar 12, 2010	5.40	5.40	5.16	5.16
953	NASDAQ	ORMP	Thu, Mar 11, 2010	5.40	5.40	5.40	5.40
952	NASDAQ	ORMP	Wed, Mar 10, 2010	5.04	5.28	4.92	5.28
951	NASDAQ	ORMP	Tue, Mar 9, 2010	5.04	5.16	4.92	4.92
950	NASDAQ	ORMP	Mon, Mar 8, 2010	4.92	5.04	4.92	4.92
949	NASDAQ	ORMP	Fri, Mar 5, 2010	5.04	5.04	5.04	5.04
948	NASDAQ	ORMP	Thu, Mar 4, 2010	5.04	5.04	4.92	4.92
947	NASDAQ	ORMP	Wed, Mar 3, 2010	5.04	5.04	4.92	5.04
946	NASDAQ	ORMP	Tue, Mar 2, 2010	5.04	5.04	4.92	5.04
945	NASDAQ	ORMP	Mon, Mar 1, 2010	5.16	5.16	4.92	4.92
944	NASDAQ	ORMP	Fri, Feb 26, 2010	4.92	4.92	4.92	4.92
943	NASDAQ	ORMP	Thu, Feb 25, 2010	4.80	5.28	4.80	4.80
942	NASDAQ	ORMP	Wed, Feb 24, 2010	5.16	5.28	4.80	5.28
941	NASDAQ	ORMP	Tue, Feb 23, 2010	5.52	5.52	5.16	5.16
940	NASDAQ	ORMP	Mon, Feb 22, 2010	5.64	5.64	5.28	5.52
939	NASDAQ	ORMP	Fri, Feb 19, 2010	5.04	5.76	5.04	5.76
938	NASDAQ	ORMP	Thu, Feb 18, 2010	5.76	5.76	4.92	5.74
937	NASDAQ	ORMP	Wed, Feb 17, 2010	5.04	5.76	5.04	5.40
936	NASDAQ	ORMP	Tue, Feb 16, 2010	4.92	5.40	4.92	4.92
935	NASDAQ	ORMP	Fri, Feb 12, 2010	5.16	5.28	5.16	5.16
934	NASDAQ	ORMP	Thu, Feb 11, 2010	4.92	5.04	4.92	5.04
933	NASDAQ	ORMP	Wed, Feb 10, 2010	4.56	4.80	4.56	4.80
932	NASDAQ	ORMP	Tue, Feb 9, 2010	5.04	5.04	4.56	4.56
931	NASDAQ	ORMP	Mon, Feb 8, 2010	4.80	5.04	4.32	5.04
930	NASDAQ	ORMP	Fri, Feb 5, 2010	5.02	5.02	4.44	4.80
929	NASDAQ	ORMP	Thu, Feb 4, 2010	4.68	5.04	3.96	5.04
928	NASDAQ	ORMP	Tue, Feb 2, 2010	4.92	5.16	4.80	5.16
927	NASDAQ	ORMP	Mon, Feb 1, 2010	4.80	4.80	4.68	4.68
926	NASDAQ	ORMP	Fri, Jan 29, 2010	5.28	5.28	4.80	4.80
925	NASDAQ	ORMP	Thu, Jan 28, 2010	4.92	5.04	4.92	5.04
924	NASDAQ	ORMP	Wed, Jan 27, 2010	5.04	5.04	4.68	5.04
923	NASDAQ	ORMP	Tue, Jan 26, 2010	5.04	5.04	4.68	4.68
922	NASDAQ	ORMP	Mon, Jan 25, 2010	5.04	5.04	4.80	5.04
921	NASDAQ	ORMP	Fri, Jan 22, 2010	4.92	5.04	4.92	4.92
920	NASDAQ	ORMP	Thu, Jan 21, 2010	5.28	5.52	4.56	5.28
919	NASDAQ	ORMP	Wed, Jan 20, 2010	5.76	5.76	5.52	5.76
918	NASDAQ	ORMP	Tue, Jan 19, 2010	5.64	5.64	5.16	5.28
917	NASDAQ	ORMP	Fri, Jan 15, 2010	5.16	5.40	5.16	5.16
916	NASDAQ	ORMP	Thu, Jan 14, 2010	5.40	5.40	5.16	5.16
915	NASDAQ	ORMP	Wed, Jan 13, 2010	5.28	5.64	5.28	5.64
914	NASDAQ	ORMP	Tue, Jan 12, 2010	5.28	5.76	5.28	5.76
913	NASDAQ	ORMP	Mon, Jan 11, 2010	5.40	5.76	5.40	5.76
912	NASDAQ	ORMP	Fri, Jan 8, 2010	5.10	5.10	4.97	4.97
911	NASDAQ	ORMP	Thu, Jan 7, 2010	5.70	5.76	5.70	5.76
910	NASDAQ	ORMP	Wed, Jan 6, 2010	5.40	5.70	5.40	5.70
909	NASDAQ	ORMP	Tue, Jan 5, 2010	4.80	5.40	4.80	5.40
908	NASDAQ	ORMP	Mon, Jan 4, 2010	5.40	5.40	4.56	4.80
907	NASDAQ	ORMP	Thu, Dec 31, 2009	4.68	5.40	4.68	5.40
906	NASDAQ	ORMP	Wed, Dec 30, 2009	4.68	5.40	4.68	4.68
905	NASDAQ	ORMP	Tue, Dec 29, 2009	4.44	4.44	4.44	4.44
904	NASDAQ	ORMP	Mon, Dec 28, 2009	4.44	5.40	4.32	5.40
903	NASDAQ	ORMP	Thu, Dec 24, 2009	4.92	4.92	4.44	4.44
902	NASDAQ	ORMP	Wed, Dec 23, 2009	4.92	4.92	4.92	4.92
901	NASDAQ	ORMP	Tue, Dec 22, 2009	4.56	5.40	4.56	4.92
900	NASDAQ	ORMP	Mon, Dec 21, 2009	4.68	4.68	4.56	4.68
899	NASDAQ	ORMP	Fri, Dec 18, 2009	4.80	4.92	4.80	4.80
898	NASDAQ	ORMP	Thu, Dec 17, 2009	4.86	4.92	4.86	4.92
897	NASDAQ	ORMP	Wed, Dec 16, 2009	4.86	4.92	4.86	4.92
896	NASDAQ	ORMP	Tue, Dec 15, 2009	5.04	5.04	4.80	4.92
895	NASDAQ	ORMP	Mon, Dec 14, 2009	5.04	5.16	4.68	4.80
894	NASDAQ	ORMP	Fri, Dec 11, 2009	4.92	5.04	4.92	5.04
893	NASDAQ	ORMP	Thu, Dec 10, 2009	5.28	5.40	5.28	5.40
892	NASDAQ	ORMP	Wed, Dec 9, 2009	5.40	5.40	5.28	5.28
891	NASDAQ	ORMP	Tue, Dec 8, 2009	5.64	5.64	5.04	5.40
890	NASDAQ	ORMP	Mon, Dec 7, 2009	5.40	5.40	5.28	5.28
889	NASDAQ	ORMP	Fri, Dec 4, 2009	5.40	5.64	5.40	5.40
888	NASDAQ	ORMP	Thu, Dec 3, 2009	5.64	5.64	5.40	5.40
887	NASDAQ	ORMP	Wed, Dec 2, 2009	5.64	5.76	5.40	5.64
886	NASDAQ	ORMP	Tue, Dec 1, 2009	5.40	5.52	5.28	5.52
885	NASDAQ	ORMP	Mon, Nov 30, 2009	5.28	5.52	5.16	5.16
884	NASDAQ	ORMP	Fri, Nov 27, 2009	5.40	5.40	5.16	5.28
883	NASDAQ	ORMP	Wed, Nov 25, 2009	5.52	5.64	5.40	5.40
882	NASDAQ	ORMP	Tue, Nov 24, 2009	5.52	5.52	5.52	5.52
881	NASDAQ	ORMP	Mon, Nov 23, 2009	5.52	5.52	5.52	5.52
880	NASDAQ	ORMP	Fri, Nov 20, 2009	5.52	5.76	5.52	5.76
879	NASDAQ	ORMP	Thu, Nov 19, 2009	5.52	5.76	5.41	5.76
878	NASDAQ	ORMP	Wed, Nov 18, 2009	5.40	5.64	5.40	5.64
877	NASDAQ	ORMP	Tue, Nov 17, 2009	5.76	5.76	5.40	5.40
876	NASDAQ	ORMP	Mon, Nov 16, 2009	5.40	5.76	5.40	5.76
875	NASDAQ	ORMP	Fri, Nov 13, 2009	5.64	5.76	5.52	5.76
874	NASDAQ	ORMP	Thu, Nov 12, 2009	5.52	5.76	5.40	5.40
873	NASDAQ	ORMP	Wed, Nov 11, 2009	5.64	5.64	5.52	5.64
872	NASDAQ	ORMP	Tue, Nov 10, 2009	5.52	5.76	5.40	5.76
871	NASDAQ	ORMP	Mon, Nov 9, 2009	5.76	5.76	5.46	5.64
870	NASDAQ	ORMP	Fri, Nov 6, 2009	5.88	6.00	5.76	6.00
869	NASDAQ	ORMP	Thu, Nov 5, 2009	6.00	6.00	5.76	5.88
868	NASDAQ	ORMP	Wed, Nov 4, 2009	5.76	5.88	5.76	5.88
867	NASDAQ	ORMP	Tue, Nov 3, 2009	5.64	5.76	5.64	5.76
866	NASDAQ	ORMP	Mon, Nov 2, 2009	5.64	5.88	5.64	5.64
865	NASDAQ	ORMP	Fri, Oct 30, 2009	5.64	5.76	5.64	5.76
864	NASDAQ	ORMP	Thu, Oct 29, 2009	5.64	5.88	5.64	5.88
863	NASDAQ	ORMP	Wed, Oct 28, 2009	5.76	5.88	5.64	5.64
862	NASDAQ	ORMP	Tue, Oct 27, 2009	5.88	5.88	5.64	5.64
861	NASDAQ	ORMP	Mon, Oct 26, 2009	5.88	5.88	5.88	5.88
860	NASDAQ	ORMP	Fri, Oct 23, 2009	6.06	6.12	6.00	6.12
859	NASDAQ	ORMP	Thu, Oct 22, 2009	5.88	6.00	5.88	6.00
858	NASDAQ	ORMP	Wed, Oct 21, 2009	5.88	6.12	5.88	6.00
857	NASDAQ	ORMP	Tue, Oct 20, 2009	5.88	5.88	5.64	5.76
856	NASDAQ	ORMP	Mon, Oct 19, 2009	5.76	5.88	5.76	5.88
855	NASDAQ	ORMP	Fri, Oct 16, 2009	5.65	6.48	5.65	6.48
854	NASDAQ	ORMP	Thu, Oct 15, 2009	5.65	6.00	5.65	6.00
853	NASDAQ	ORMP	Wed, Oct 14, 2009	5.64	5.81	5.64	5.81
852	NASDAQ	ORMP	Tue, Oct 13, 2009	5.99	5.99	5.64	5.99
851	NASDAQ	ORMP	Mon, Oct 12, 2009	5.64	5.99	5.57	5.99
850	NASDAQ	ORMP	Fri, Oct 9, 2009	6.00	6.24	6.00	6.00
849	NASDAQ	ORMP	Thu, Oct 8, 2009	6.24	6.24	6.00	6.24
848	NASDAQ	ORMP	Wed, Oct 7, 2009	6.60	6.60	6.24	6.60
847	NASDAQ	ORMP	Tue, Oct 6, 2009	6.72	6.84	6.72	6.84
846	NASDAQ	ORMP	Mon, Oct 5, 2009	6.36	7.08	6.24	6.72
845	NASDAQ	ORMP	Fri, Oct 2, 2009	6.12	6.84	6.00	6.84
844	NASDAQ	ORMP	Thu, Oct 1, 2009	6.60	6.78	6.60	6.60
843	NASDAQ	ORMP	Wed, Sep 30, 2009	6.72	6.78	6.60	6.60
842	NASDAQ	ORMP	Tue, Sep 29, 2009	6.84	6.84	6.60	6.84
841	NASDAQ	ORMP	Mon, Sep 28, 2009	6.72	6.72	6.24	6.24
840	NASDAQ	ORMP	Fri, Sep 25, 2009	6.84	6.84	6.24	6.84
839	NASDAQ	ORMP	Thu, Sep 24, 2009	6.60	6.96	6.60	6.84
838	NASDAQ	ORMP	Wed, Sep 23, 2009	6.36	7.08	6.36	6.96
837	NASDAQ	ORMP	Tue, Sep 22, 2009	6.12	6.36	6.12	6.36
836	NASDAQ	ORMP	Mon, Sep 21, 2009	6.12	6.36	6.12	6.36
835	NASDAQ	ORMP	Fri, Sep 18, 2009	6.84	6.84	6.06	6.06
834	NASDAQ	ORMP	Thu, Sep 17, 2009	7.02	7.08	6.84	7.08
833	NASDAQ	ORMP	Wed, Sep 16, 2009	6.72	7.44	6.60	7.20
832	NASDAQ	ORMP	Tue, Sep 15, 2009	7.20	7.32	6.72	7.32
831	NASDAQ	ORMP	Mon, Sep 14, 2009	7.44	7.44	7.08	7.44
830	NASDAQ	ORMP	Fri, Sep 11, 2009	7.44	7.44	7.44	7.44
829	NASDAQ	ORMP	Thu, Sep 10, 2009	7.56	7.68	7.08	7.44
828	NASDAQ	ORMP	Wed, Sep 9, 2009	7.68	7.68	7.44	7.68
827	NASDAQ	ORMP	Tue, Sep 8, 2009	7.08	7.68	7.08	7.68
826	NASDAQ	ORMP	Fri, Sep 4, 2009	6.36	7.08	6.36	7.08
825	NASDAQ	ORMP	Thu, Sep 3, 2009	6.12	6.36	6.00	6.24
824	NASDAQ	ORMP	Wed, Sep 2, 2009	6.00	6.24	6.00	6.24
823	NASDAQ	ORMP	Tue, Sep 1, 2009	6.00	6.00	6.00	6.00
822	NASDAQ	ORMP	Mon, Aug 31, 2009	6.00	6.00	5.52	5.52
821	NASDAQ	ORMP	Fri, Aug 28, 2009	6.06	6.36	6.00	6.00
820	NASDAQ	ORMP	Thu, Aug 27, 2009	5.76	6.06	5.76	5.88
819	NASDAQ	ORMP	Tue, Aug 25, 2009	6.00	6.00	5.76	5.76
818	NASDAQ	ORMP	Mon, Aug 24, 2009	5.64	6.00	5.64	5.76
817	NASDAQ	ORMP	Fri, Aug 21, 2009	5.40	5.40	5.40	5.40
816	NASDAQ	ORMP	Thu, Aug 20, 2009	5.16	5.16	5.04	5.04
815	NASDAQ	ORMP	Wed, Aug 19, 2009	5.40	5.40	4.92	5.16
814	NASDAQ	ORMP	Tue, Aug 18, 2009	5.40	5.40	5.28	5.40
813	NASDAQ	ORMP	Mon, Aug 17, 2009	5.64	5.64	5.40	5.40
812	NASDAQ	ORMP	Fri, Aug 14, 2009	6.12	6.12	5.16	5.40
811	NASDAQ	ORMP	Thu, Aug 13, 2009	5.76	6.12	5.76	5.88
810	NASDAQ	ORMP	Wed, Aug 12, 2009	5.88	6.12	5.76	6.12
809	NASDAQ	ORMP	Tue, Aug 11, 2009	6.30	6.30	6.00	6.00
808	NASDAQ	ORMP	Mon, Aug 10, 2009	5.88	6.36	5.88	6.36
807	NASDAQ	ORMP	Fri, Aug 7, 2009	5.88	6.06	5.88	6.00
806	NASDAQ	ORMP	Thu, Aug 6, 2009	5.96	6.12	5.88	6.12
805	NASDAQ	ORMP	Wed, Aug 5, 2009	5.57	6.00	5.52	5.88
804	NASDAQ	ORMP	Tue, Aug 4, 2009	6.00	6.00	5.57	6.00
803	NASDAQ	ORMP	Mon, Aug 3, 2009	6.00	6.00	5.76	5.76
802	NASDAQ	ORMP	Fri, Jul 31, 2009	6.00	6.00	5.88	6.00
801	NASDAQ	ORMP	Thu, Jul 30, 2009	6.00	6.00	5.88	5.88
800	NASDAQ	ORMP	Wed, Jul 29, 2009	6.60	6.60	5.76	5.76
799	NASDAQ	ORMP	Tue, Jul 28, 2009	6.36	6.60	6.36	6.60
798	NASDAQ	ORMP	Mon, Jul 27, 2009	6.24	6.46	6.00	6.36
797	NASDAQ	ORMP	Fri, Jul 24, 2009	6.24	6.24	6.24	6.24
796	NASDAQ	ORMP	Thu, Jul 23, 2009	7.08	7.08	6.46	6.46
795	NASDAQ	ORMP	Wed, Jul 22, 2009	6.84	7.08	6.48	6.96
794	NASDAQ	ORMP	Tue, Jul 21, 2009	6.24	6.72	6.12	6.72
793	NASDAQ	ORMP	Mon, Jul 20, 2009	5.88	6.00	5.88	6.00
792	NASDAQ	ORMP	Fri, Jul 17, 2009	5.82	5.88	5.76	5.88
791	NASDAQ	ORMP	Thu, Jul 16, 2009	5.52	5.52	5.28	5.40
790	NASDAQ	ORMP	Wed, Jul 15, 2009	5.40	5.88	5.40	5.52
789	NASDAQ	ORMP	Tue, Jul 14, 2009	5.52	5.52	5.52	5.52
788	NASDAQ	ORMP	Mon, Jul 13, 2009	5.40	5.88	5.40	5.88
787	NASDAQ	ORMP	Fri, Jul 10, 2009	5.40	5.76	5.40	5.76
786	NASDAQ	ORMP	Thu, Jul 9, 2009	5.40	5.40	5.40	5.40
785	NASDAQ	ORMP	Wed, Jul 8, 2009	5.40	5.76	5.40	5.76
784	NASDAQ	ORMP	Tue, Jul 7, 2009	5.76	5.76	5.16	5.16
783	NASDAQ	ORMP	Mon, Jul 6, 2009	5.46	5.88	5.46	5.88
782	NASDAQ	ORMP	Thu, Jul 2, 2009	5.46	5.46	5.46	5.46
781	NASDAQ	ORMP	Wed, Jul 1, 2009	5.76	5.88	5.40	5.88
780	NASDAQ	ORMP	Tue, Jun 30, 2009	5.76	5.76	5.64	5.76
779	NASDAQ	ORMP	Mon, Jun 29, 2009	5.88	5.88	5.52	5.64
778	NASDAQ	ORMP	Fri, Jun 26, 2009	5.52	5.52	5.52	5.52
777	NASDAQ	ORMP	Thu, Jun 25, 2009	5.52	5.64	5.52	5.52
776	NASDAQ	ORMP	Wed, Jun 24, 2009	5.52	5.88	5.52	5.88
775	NASDAQ	ORMP	Tue, Jun 23, 2009	5.52	5.52	5.52	5.52
774	NASDAQ	ORMP	Mon, Jun 22, 2009	5.64	5.64	5.52	5.52
773	NASDAQ	ORMP	Fri, Jun 19, 2009	5.64	5.64	5.64	5.64
772	NASDAQ	ORMP	Thu, Jun 18, 2009	5.64	5.88	5.64	5.88
771	NASDAQ	ORMP	Wed, Jun 17, 2009	5.64	5.64	5.64	5.64
770	NASDAQ	ORMP	Tue, Jun 16, 2009	5.52	5.94	5.52	5.94
769	NASDAQ	ORMP	Fri, Jun 12, 2009	5.87	5.87	5.41	5.87
768	NASDAQ	ORMP	Thu, Jun 11, 2009	5.66	5.66	5.40	5.40
767	NASDAQ	ORMP	Wed, Jun 10, 2009	5.40	5.66	5.28	5.66
766	NASDAQ	ORMP	Tue, Jun 9, 2009	5.40	6.06	5.40	6.06
765	NASDAQ	ORMP	Mon, Jun 8, 2009	5.40	6.06	5.40	5.49
764	NASDAQ	ORMP	Fri, Jun 5, 2009	5.52	6.12	5.52	6.06
763	NASDAQ	ORMP	Thu, Jun 4, 2009	5.76	6.12	5.40	6.12
762	NASDAQ	ORMP	Wed, Jun 3, 2009	5.64	5.64	5.40	5.64
761	NASDAQ	ORMP	Tue, Jun 2, 2009	4.80	6.11	4.80	5.95
760	NASDAQ	ORMP	Mon, Jun 1, 2009	5.40	6.00	5.28	6.00
759	NASDAQ	ORMP	Fri, May 29, 2009	5.69	5.69	4.80	5.16
758	NASDAQ	ORMP	Thu, May 28, 2009	5.69	6.24	5.69	6.23
757	NASDAQ	ORMP	Wed, May 27, 2009	6.24	6.24	5.64	6.24
756	NASDAQ	ORMP	Tue, May 26, 2009	5.52	6.24	5.52	6.19
755	NASDAQ	ORMP	Fri, May 22, 2009	6.00	6.24	4.80	6.24
754	NASDAQ	ORMP	Thu, May 21, 2009	6.12	6.12	6.12	6.12
753	NASDAQ	ORMP	Wed, May 20, 2009	6.72	6.72	6.00	6.48
752	NASDAQ	ORMP	Tue, May 19, 2009	7.32	7.44	6.00	7.02
751	NASDAQ	ORMP	Mon, May 18, 2009	7.20	7.20	6.72	6.72
750	NASDAQ	ORMP	Fri, May 15, 2009	5.76	7.20	5.52	7.20
749	NASDAQ	ORMP	Thu, May 14, 2009	5.76	5.88	5.76	5.88
748	NASDAQ	ORMP	Wed, May 13, 2009	6.00	6.00	5.52	5.88
747	NASDAQ	ORMP	Tue, May 12, 2009	5.88	6.00	5.52	6.00
746	NASDAQ	ORMP	Mon, May 11, 2009	5.76	5.88	5.76	5.76
745	NASDAQ	ORMP	Fri, May 8, 2009	7.20	7.20	5.76	5.76
744	NASDAQ	ORMP	Thu, May 7, 2009	5.28	6.24	5.04	6.24
743	NASDAQ	ORMP	Wed, May 6, 2009	6.12	6.12	4.44	5.04
742	NASDAQ	ORMP	Tue, May 5, 2009	4.20	4.44	4.20	4.44
741	NASDAQ	ORMP	Mon, May 4, 2009	3.72	4.20	3.60	4.20
740	NASDAQ	ORMP	Fri, May 1, 2009	3.84	4.20	3.84	4.20
739	NASDAQ	ORMP	Thu, Apr 30, 2009	3.96	4.08	3.84	3.84
738	NASDAQ	ORMP	Wed, Apr 29, 2009	3.72	3.72	3.72	3.72
737	NASDAQ	ORMP	Tue, Apr 28, 2009	3.72	3.72	3.72	3.72
736	NASDAQ	ORMP	Mon, Apr 27, 2009	3.84	3.84	3.72	3.72
735	NASDAQ	ORMP	Fri, Apr 24, 2009	4.20	4.20	3.84	3.84
734	NASDAQ	ORMP	Thu, Apr 23, 2009	3.84	3.96	3.72	3.84
733	NASDAQ	ORMP	Wed, Apr 22, 2009	4.20	4.20	3.84	4.08
732	NASDAQ	ORMP	Tue, Apr 21, 2009	3.72	4.20	3.72	4.20
731	NASDAQ	ORMP	Mon, Apr 20, 2009	3.84	3.84	3.84	3.84
730	NASDAQ	ORMP	Fri, Apr 17, 2009	4.20	4.20	4.20	4.20
729	NASDAQ	ORMP	Wed, Apr 15, 2009	4.20	4.20	4.20	4.20
728	NASDAQ	ORMP	Tue, Apr 14, 2009	4.20	4.20	4.20	4.20
727	NASDAQ	ORMP	Mon, Apr 13, 2009	4.20	4.32	4.20	4.20
726	NASDAQ	ORMP	Thu, Apr 9, 2009	4.20	4.20	3.84	3.84
725	NASDAQ	ORMP	Wed, Apr 8, 2009	3.84	4.20	3.72	3.96
724	NASDAQ	ORMP	Tue, Apr 7, 2009	3.84	4.20	3.60	3.84
723	NASDAQ	ORMP	Mon, Apr 6, 2009	3.48	3.48	3.48	3.48
722	NASDAQ	ORMP	Fri, Apr 3, 2009	3.84	4.20	3.84	4.20
721	NASDAQ	ORMP	Thu, Apr 2, 2009	3.38	4.20	3.38	4.20
720	NASDAQ	ORMP	Wed, Apr 1, 2009	3.96	3.96	3.60	3.60
719	NASDAQ	ORMP	Tue, Mar 31, 2009	3.48	3.96	3.48	3.96
718	NASDAQ	ORMP	Mon, Mar 30, 2009	3.12	3.48	3.12	3.48
717	NASDAQ	ORMP	Fri, Mar 27, 2009	3.12	3.12	3.12	3.12
716	NASDAQ	ORMP	Thu, Mar 26, 2009	3.36	3.48	3.24	3.36
715	NASDAQ	ORMP	Wed, Mar 25, 2009	3.36	3.36	3.36	3.36
714	NASDAQ	ORMP	Tue, Mar 24, 2009	3.48	3.48	3.48	3.48
713	NASDAQ	ORMP	Mon, Mar 23, 2009	3.60	3.60	3.24	3.24
712	NASDAQ	ORMP	Fri, Mar 20, 2009	3.24	3.60	3.24	3.60
711	NASDAQ	ORMP	Thu, Mar 19, 2009	3.00	3.00	3.00	3.00
710	NASDAQ	ORMP	Wed, Mar 18, 2009	3.00	3.60	3.00	3.00
709	NASDAQ	ORMP	Tue, Mar 17, 2009	2.64	3.12	2.64	3.00
708	NASDAQ	ORMP	Mon, Mar 16, 2009	3.60	3.60	2.88	3.00
707	NASDAQ	ORMP	Thu, Mar 12, 2009	3.12	3.60	3.12	3.60
706	NASDAQ	ORMP	Wed, Mar 11, 2009	3.00	3.00	2.52	3.00
705	NASDAQ	ORMP	Tue, Mar 10, 2009	3.00	3.00	2.52	3.00
704	NASDAQ	ORMP	Mon, Mar 9, 2009	3.60	3.60	2.52	2.52
703	NASDAQ	ORMP	Fri, Mar 6, 2009	2.76	3.00	2.76	3.00
702	NASDAQ	ORMP	Thu, Mar 5, 2009	2.76	3.00	2.52	3.00
701	NASDAQ	ORMP	Wed, Mar 4, 2009	3.00	3.00	3.00	3.00
700	NASDAQ	ORMP	Tue, Mar 3, 2009	3.00	3.00	2.40	3.00
699	NASDAQ	ORMP	Mon, Mar 2, 2009	3.00	3.00	2.81	3.00
698	NASDAQ	ORMP	Fri, Feb 27, 2009	3.36	3.36	3.00	3.00
697	NASDAQ	ORMP	Thu, Feb 26, 2009	3.72	3.72	3.36	3.36
696	NASDAQ	ORMP	Wed, Feb 25, 2009	3.36	3.84	3.36	3.48
695	NASDAQ	ORMP	Tue, Feb 24, 2009	3.72	3.84	3.72	3.72
694	NASDAQ	ORMP	Mon, Feb 23, 2009	3.84	3.84	3.72	3.72
693	NASDAQ	ORMP	Fri, Feb 20, 2009	4.20	4.20	3.84	3.84
692	NASDAQ	ORMP	Thu, Feb 19, 2009	3.84	3.84	3.84	3.84
691	NASDAQ	ORMP	Wed, Feb 18, 2009	3.72	4.20	3.72	4.20
690	NASDAQ	ORMP	Tue, Feb 17, 2009	3.72	4.20	3.72	4.20
689	NASDAQ	ORMP	Fri, Feb 13, 2009	4.20	4.20	3.96	3.96
688	NASDAQ	ORMP	Thu, Feb 12, 2009	3.96	4.20	3.96	3.96
687	NASDAQ	ORMP	Wed, Feb 11, 2009	4.56	4.56	4.20	4.20
686	NASDAQ	ORMP	Tue, Feb 10, 2009	4.44	4.56	3.96	4.56
685	NASDAQ	ORMP	Mon, Feb 9, 2009	4.20	4.20	4.20	4.20
684	NASDAQ	ORMP	Fri, Feb 6, 2009	4.44	4.44	4.44	4.44
683	NASDAQ	ORMP	Thu, Feb 5, 2009	3.84	4.56	3.84	4.44
682	NASDAQ	ORMP	Wed, Feb 4, 2009	3.84	3.84	3.72	3.84
681	NASDAQ	ORMP	Tue, Feb 3, 2009	4.20	4.20	3.72	3.72
680	NASDAQ	ORMP	Mon, Feb 2, 2009	4.20	4.20	3.72	3.72
679	NASDAQ	ORMP	Fri, Jan 30, 2009	4.20	4.20	4.08	4.20
678	NASDAQ	ORMP	Thu, Jan 29, 2009	4.20	4.20	4.20	4.20
677	NASDAQ	ORMP	Wed, Jan 28, 2009	4.32	4.32	4.20	4.20
676	NASDAQ	ORMP	Tue, Jan 27, 2009	3.60	4.20	3.48	4.08
675	NASDAQ	ORMP	Mon, Jan 26, 2009	4.32	4.80	3.48	3.84
674	NASDAQ	ORMP	Fri, Jan 23, 2009	4.44	4.80	4.44	4.80
673	NASDAQ	ORMP	Thu, Jan 22, 2009	4.80	4.80	4.44	4.44
672	NASDAQ	ORMP	Wed, Jan 21, 2009	4.44	5.40	4.44	5.40
671	NASDAQ	ORMP	Tue, Jan 20, 2009	4.32	4.32	4.32	4.32
670	NASDAQ	ORMP	Fri, Jan 16, 2009	4.68	4.68	4.68	4.68
669	NASDAQ	ORMP	Thu, Jan 15, 2009	4.68	5.40	4.68	5.40
668	NASDAQ	ORMP	Tue, Jan 13, 2009	4.80	4.80	4.68	4.68
667	NASDAQ	ORMP	Mon, Jan 12, 2009	5.16	5.40	5.16	5.16
666	NASDAQ	ORMP	Fri, Jan 9, 2009	5.40	5.40	5.16	5.16
665	NASDAQ	ORMP	Thu, Jan 8, 2009	4.68	5.40	4.68	5.40
664	NASDAQ	ORMP	Wed, Jan 7, 2009	4.68	4.68	4.68	4.68
663	NASDAQ	ORMP	Tue, Jan 6, 2009	4.68	5.04	4.68	5.04
662	NASDAQ	ORMP	Mon, Jan 5, 2009	4.80	4.98	4.80	4.98
661	NASDAQ	ORMP	Fri, Jan 2, 2009	4.80	4.80	4.80	4.80
660	NASDAQ	ORMP	Wed, Dec 31, 2008	4.68	4.80	4.68	4.68
659	NASDAQ	ORMP	Tue, Dec 30, 2008	4.44	4.80	4.32	4.56
658	NASDAQ	ORMP	Mon, Dec 29, 2008	4.32	4.44	4.32	4.44
657	NASDAQ	ORMP	Fri, Dec 26, 2008	4.80	4.80	4.80	4.80
656	NASDAQ	ORMP	Wed, Dec 24, 2008	4.44	5.04	4.44	4.44
655	NASDAQ	ORMP	Tue, Dec 23, 2008	4.80	5.28	4.32	4.80
654	NASDAQ	ORMP	Mon, Dec 22, 2008	4.80	5.28	4.80	4.80
653	NASDAQ	ORMP	Fri, Dec 19, 2008	4.80	4.80	4.80	4.80
652	NASDAQ	ORMP	Thu, Dec 18, 2008	4.68	4.80	4.32	4.32
651	NASDAQ	ORMP	Wed, Dec 17, 2008	5.04	5.04	5.04	5.04
650	NASDAQ	ORMP	Tue, Dec 16, 2008	5.04	6.00	5.04	5.04
649	NASDAQ	ORMP	Mon, Dec 15, 2008	5.04	5.04	5.04	5.04
648	NASDAQ	ORMP	Fri, Dec 12, 2008	5.40	6.00	5.04	5.04
647	NASDAQ	ORMP	Thu, Dec 11, 2008	4.80	5.40	4.80	5.40
646	NASDAQ	ORMP	Wed, Dec 10, 2008	4.80	5.88	4.80	5.88
645	NASDAQ	ORMP	Tue, Dec 9, 2008	6.24	6.24	6.24	6.24
644	NASDAQ	ORMP	Mon, Dec 8, 2008	5.04	5.04	4.56	4.80
643	NASDAQ	ORMP	Fri, Dec 5, 2008	6.00	6.00	4.56	5.88
642	NASDAQ	ORMP	Thu, Dec 4, 2008	6.00	6.00	5.88	5.88
641	NASDAQ	ORMP	Wed, Dec 3, 2008	6.24	6.24	5.88	6.00
640	NASDAQ	ORMP	Tue, Dec 2, 2008	4.80	6.24	4.80	6.00
639	NASDAQ	ORMP	Mon, Dec 1, 2008	6.00	6.00	4.44	4.44
638	NASDAQ	ORMP	Wed, Nov 26, 2008	6.12	6.12	6.00	6.00
637	NASDAQ	ORMP	Tue, Nov 25, 2008	4.57	6.00	4.57	6.00
636	NASDAQ	ORMP	Mon, Nov 24, 2008	6.12	6.12	5.40	5.40
635	NASDAQ	ORMP	Fri, Nov 21, 2008	5.40	6.12	5.40	5.40
634	NASDAQ	ORMP	Thu, Nov 20, 2008	5.40	6.00	4.80	5.40
633	NASDAQ	ORMP	Wed, Nov 19, 2008	6.36	6.36	5.28	6.24
632	NASDAQ	ORMP	Tue, Nov 18, 2008	6.12	6.48	5.52	6.36
631	NASDAQ	ORMP	Mon, Nov 17, 2008	5.52	6.12	5.52	6.12
630	NASDAQ	ORMP	Fri, Nov 14, 2008	6.00	6.00	5.52	5.64
629	NASDAQ	ORMP	Thu, Nov 13, 2008	4.92	6.36	4.92	6.12
628	NASDAQ	ORMP	Wed, Nov 12, 2008	6.12	7.32	5.04	6.12
627	NASDAQ	ORMP	Tue, Nov 11, 2008	4.68	4.68	4.68	4.68
626	NASDAQ	ORMP	Mon, Nov 10, 2008	4.92	6.60	4.92	4.92
625	NASDAQ	ORMP	Fri, Nov 7, 2008	6.12	6.12	5.40	5.52
624	NASDAQ	ORMP	Thu, Nov 6, 2008	6.60	6.72	6.48	6.48
623	NASDAQ	ORMP	Wed, Nov 5, 2008	6.36	6.48	6.36	6.48
622	NASDAQ	ORMP	Tue, Nov 4, 2008	6.06	6.60	6.06	6.48
621	NASDAQ	ORMP	Mon, Nov 3, 2008	5.16	6.12	5.16	6.06
620	NASDAQ	ORMP	Fri, Oct 31, 2008	6.06	6.06	5.40	5.64
619	NASDAQ	ORMP	Thu, Oct 30, 2008	6.48	6.48	5.40	6.06
618	NASDAQ	ORMP	Wed, Oct 29, 2008	6.00	6.00	5.40	6.00
617	NASDAQ	ORMP	Tue, Oct 28, 2008	6.96	6.96	5.40	6.72
616	NASDAQ	ORMP	Mon, Oct 27, 2008	6.96	6.96	5.10	5.40
615	NASDAQ	ORMP	Fri, Oct 24, 2008	6.00	6.96	6.00	6.96
614	NASDAQ	ORMP	Thu, Oct 23, 2008	5.64	6.96	5.64	6.96
613	NASDAQ	ORMP	Wed, Oct 22, 2008	5.64	6.60	5.52	5.64
612	NASDAQ	ORMP	Tue, Oct 21, 2008	6.60	6.60	5.28	5.28
611	NASDAQ	ORMP	Mon, Oct 20, 2008	6.12	6.60	6.12	6.36
610	NASDAQ	ORMP	Fri, Oct 17, 2008	5.40	6.00	4.92	6.00
609	NASDAQ	ORMP	Thu, Oct 16, 2008	6.12	6.12	4.56	5.40
608	NASDAQ	ORMP	Wed, Oct 15, 2008	5.76	5.76	4.92	4.92
607	NASDAQ	ORMP	Tue, Oct 14, 2008	5.76	6.12	5.76	5.76
606	NASDAQ	ORMP	Mon, Oct 13, 2008	5.16	6.12	5.16	5.52
605	NASDAQ	ORMP	Fri, Oct 10, 2008	5.16	5.64	4.32	5.64
604	NASDAQ	ORMP	Thu, Oct 9, 2008	4.32	5.64	4.32	5.64
603	NASDAQ	ORMP	Wed, Oct 8, 2008	6.72	6.72	4.32	5.88
602	NASDAQ	ORMP	Tue, Oct 7, 2008	6.72	6.72	5.88	6.00
601	NASDAQ	ORMP	Mon, Oct 6, 2008	7.20	7.20	5.88	6.96
600	NASDAQ	ORMP	Fri, Oct 3, 2008	7.32	7.32	7.08	7.08
599	NASDAQ	ORMP	Thu, Oct 2, 2008	7.68	7.68	7.08	7.20
598	NASDAQ	ORMP	Wed, Oct 1, 2008	7.08	7.80	7.08	7.08
597	NASDAQ	ORMP	Tue, Sep 30, 2008	7.08	7.56	7.08	7.44
596	NASDAQ	ORMP	Mon, Sep 29, 2008	7.20	7.80	7.20	7.20
595	NASDAQ	ORMP	Fri, Sep 26, 2008	8.28	8.28	7.20	7.32
594	NASDAQ	ORMP	Thu, Sep 25, 2008	7.08	7.80	7.08	7.80
593	NASDAQ	ORMP	Wed, Sep 24, 2008	7.56	7.80	7.32	7.32
592	NASDAQ	ORMP	Tue, Sep 23, 2008	7.20	7.56	7.20	7.56
591	NASDAQ	ORMP	Mon, Sep 22, 2008	8.40	8.40	7.80	7.80
590	NASDAQ	ORMP	Fri, Sep 19, 2008	7.56	9.00	7.32	9.00
589	NASDAQ	ORMP	Thu, Sep 18, 2008	7.20	7.56	7.08	7.56
588	NASDAQ	ORMP	Wed, Sep 17, 2008	7.56	7.92	7.20	7.20
587	NASDAQ	ORMP	Tue, Sep 16, 2008	7.80	7.80	7.32	7.80
586	NASDAQ	ORMP	Mon, Sep 15, 2008	7.44	7.80	7.32	7.80
585	NASDAQ	ORMP	Fri, Sep 12, 2008	8.04	8.07	7.32	7.32
584	NASDAQ	ORMP	Thu, Sep 11, 2008	8.16	8.76	8.04	8.04
583	NASDAQ	ORMP	Wed, Sep 10, 2008	8.64	8.76	8.04	8.76
582	NASDAQ	ORMP	Tue, Sep 9, 2008	9.12	9.12	8.64	8.64
581	NASDAQ	ORMP	Mon, Sep 8, 2008	9.00	9.12	9.00	9.12
580	NASDAQ	ORMP	Fri, Sep 5, 2008	8.64	8.64	7.44	7.86
579	NASDAQ	ORMP	Thu, Sep 4, 2008	8.64	8.64	8.64	8.64
578	NASDAQ	ORMP	Wed, Sep 3, 2008	8.64	8.76	8.64	8.64
577	NASDAQ	ORMP	Tue, Sep 2, 2008	8.88	8.88	8.64	8.64
576	NASDAQ	ORMP	Fri, Aug 29, 2008	8.76	9.00	8.64	8.64
575	NASDAQ	ORMP	Thu, Aug 28, 2008	8.28	9.00	7.44	8.64
574	NASDAQ	ORMP	Wed, Aug 27, 2008	8.76	8.76	7.80	8.16
573	NASDAQ	ORMP	Tue, Aug 26, 2008	8.76	8.76	8.40	8.40
572	NASDAQ	ORMP	Mon, Aug 25, 2008	9.00	9.00	9.00	9.00
571	NASDAQ	ORMP	Fri, Aug 22, 2008	8.76	9.00	8.16	9.00
570	NASDAQ	ORMP	Thu, Aug 21, 2008	8.76	8.76	8.40	8.76
569	NASDAQ	ORMP	Wed, Aug 20, 2008	9.12	9.12	7.92	8.40
568	NASDAQ	ORMP	Tue, Aug 19, 2008	8.88	9.96	8.88	9.00
567	NASDAQ	ORMP	Mon, Aug 18, 2008	9.24	9.60	9.24	9.60
566	NASDAQ	ORMP	Fri, Aug 15, 2008	9.48	9.48	8.88	8.88
565	NASDAQ	ORMP	Thu, Aug 14, 2008	9.12	9.60	8.88	8.88
564	NASDAQ	ORMP	Wed, Aug 13, 2008	10.20	10.20	9.36	9.48
563	NASDAQ	ORMP	Tue, Aug 12, 2008	9.36	9.96	9.00	9.12
562	NASDAQ	ORMP	Mon, Aug 11, 2008	9.36	9.36	9.00	9.36
561	NASDAQ	ORMP	Fri, Aug 8, 2008	9.60	9.60	9.00	9.36
560	NASDAQ	ORMP	Thu, Aug 7, 2008	9.60	9.60	8.88	9.24
559	NASDAQ	ORMP	Wed, Aug 6, 2008	10.68	10.92	9.12	9.24
558	NASDAQ	ORMP	Tue, Aug 5, 2008	10.80	10.92	10.44	10.80
557	NASDAQ	ORMP	Mon, Aug 4, 2008	9.60	10.80	8.88	10.80
556	NASDAQ	ORMP	Fri, Aug 1, 2008	9.24	10.80	9.24	10.80
555	NASDAQ	ORMP	Thu, Jul 31, 2008	9.96	9.96	9.00	9.24
554	NASDAQ	ORMP	Wed, Jul 30, 2008	8.16	9.48	8.16	9.48
553	NASDAQ	ORMP	Tue, Jul 29, 2008	9.00	9.96	8.42	8.52
552	NASDAQ	ORMP	Mon, Jul 28, 2008	9.12	10.44	9.12	10.20
551	NASDAQ	ORMP	Fri, Jul 25, 2008	9.24	10.80	9.00	10.80
550	NASDAQ	ORMP	Thu, Jul 24, 2008	9.48	10.43	9.00	9.60
549	NASDAQ	ORMP	Wed, Jul 23, 2008	8.64	9.48	8.52	9.24
548	NASDAQ	ORMP	Tue, Jul 22, 2008	8.64	8.76	8.64	8.76
547	NASDAQ	ORMP	Mon, Jul 21, 2008	8.88	8.88	8.64	8.64
546	NASDAQ	ORMP	Fri, Jul 18, 2008	7.92	9.00	7.92	8.64
545	NASDAQ	ORMP	Thu, Jul 17, 2008	7.56	9.00	7.56	9.00
544	NASDAQ	ORMP	Wed, Jul 16, 2008	7.32	7.44	7.32	7.44
543	NASDAQ	ORMP	Tue, Jul 15, 2008	7.44	7.80	7.20	7.32
542	NASDAQ	ORMP	Mon, Jul 14, 2008	7.32	7.56	7.20	7.20
541	NASDAQ	ORMP	Fri, Jul 11, 2008	8.04	8.16	7.32	7.32
540	NASDAQ	ORMP	Thu, Jul 10, 2008	8.16	8.16	7.80	7.80
539	NASDAQ	ORMP	Wed, Jul 9, 2008	8.28	8.40	7.56	7.80
538	NASDAQ	ORMP	Tue, Jul 8, 2008	7.44	7.80	7.44	7.44
537	NASDAQ	ORMP	Mon, Jul 7, 2008	7.68	8.16	7.32	7.44
536	NASDAQ	ORMP	Thu, Jul 3, 2008	7.68	7.68	7.68	7.68
535	NASDAQ	ORMP	Wed, Jul 2, 2008	7.68	7.68	7.68	7.68
534	NASDAQ	ORMP	Tue, Jul 1, 2008	7.68	7.68	7.44	7.44
533	NASDAQ	ORMP	Mon, Jun 30, 2008	7.44	8.16	7.44	7.68
532	NASDAQ	ORMP	Fri, Jun 27, 2008	8.16	8.16	7.44	7.44
531	NASDAQ	ORMP	Thu, Jun 26, 2008	8.40	8.40	7.80	7.80
530	NASDAQ	ORMP	Wed, Jun 25, 2008	7.80	8.40	7.80	8.40
529	NASDAQ	ORMP	Tue, Jun 24, 2008	8.28	8.52	7.80	7.80
528	NASDAQ	ORMP	Mon, Jun 23, 2008	8.40	8.52	8.40	8.40
527	NASDAQ	ORMP	Fri, Jun 20, 2008	8.64	8.88	8.40	8.52
526	NASDAQ	ORMP	Thu, Jun 19, 2008	9.00	9.00	8.40	8.76
525	NASDAQ	ORMP	Wed, Jun 18, 2008	8.88	8.88	7.20	8.16
524	NASDAQ	ORMP	Tue, Jun 17, 2008	9.60	9.60	8.64	8.88
523	NASDAQ	ORMP	Mon, Jun 16, 2008	9.36	9.84	9.36	9.60
522	NASDAQ	ORMP	Fri, Jun 13, 2008	10.56	10.56	9.60	9.60
521	NASDAQ	ORMP	Thu, Jun 12, 2008	10.20	11.40	9.60	10.08
520	NASDAQ	ORMP	Wed, Jun 11, 2008	11.04	12.00	9.60	9.60
519	NASDAQ	ORMP	Tue, Jun 10, 2008	11.40	12.00	10.32	10.44
518	NASDAQ	ORMP	Mon, Jun 9, 2008	10.92	11.40	10.08	11.40
517	NASDAQ	ORMP	Fri, Jun 6, 2008	10.80	10.92	10.08	10.56
516	NASDAQ	ORMP	Thu, Jun 5, 2008	9.84	10.56	9.60	10.32
515	NASDAQ	ORMP	Wed, Jun 4, 2008	8.40	9.54	7.92	9.12
514	NASDAQ	ORMP	Tue, Jun 3, 2008	8.16	8.64	8.16	8.40
513	NASDAQ	ORMP	Mon, Jun 2, 2008	7.80	8.28	7.80	8.28
512	NASDAQ	ORMP	Fri, May 30, 2008	7.56	7.56	7.44	7.56
511	NASDAQ	ORMP	Thu, May 29, 2008	7.80	7.80	7.68	7.68
510	NASDAQ	ORMP	Wed, May 28, 2008	7.80	7.91	7.80	7.80
509	NASDAQ	ORMP	Tue, May 27, 2008	7.80	7.92	7.80	7.80
508	NASDAQ	ORMP	Fri, May 23, 2008	7.80	7.92	7.80	7.80
507	NASDAQ	ORMP	Thu, May 22, 2008	7.80	7.92	7.44	7.80
506	NASDAQ	ORMP	Wed, May 21, 2008	7.61	7.80	7.56	7.80
505	NASDAQ	ORMP	Tue, May 20, 2008	7.66	7.66	7.44	7.56
504	NASDAQ	ORMP	Mon, May 19, 2008	7.44	7.68	7.32	7.68
503	NASDAQ	ORMP	Fri, May 16, 2008	7.32	7.68	7.32	7.44
502	NASDAQ	ORMP	Thu, May 15, 2008	7.56	7.56	7.32	7.32
501	NASDAQ	ORMP	Wed, May 14, 2008	7.32	7.68	7.32	7.56
500	NASDAQ	ORMP	Tue, May 13, 2008	7.08	7.44	7.08	7.32
499	NASDAQ	ORMP	Mon, May 12, 2008	7.08	7.20	6.72	6.72
498	NASDAQ	ORMP	Fri, May 9, 2008	7.08	7.08	6.60	6.72
497	NASDAQ	ORMP	Thu, May 8, 2008	6.72	7.08	6.72	7.08
496	NASDAQ	ORMP	Wed, May 7, 2008	6.48	6.48	6.36	6.48
495	NASDAQ	ORMP	Tue, May 6, 2008	6.78	7.32	6.00	6.48
494	NASDAQ	ORMP	Mon, May 5, 2008	6.72	7.08	6.24	7.08
493	NASDAQ	ORMP	Fri, May 2, 2008	6.83	7.44	6.83	6.96
492	NASDAQ	ORMP	Thu, May 1, 2008	6.96	7.20	6.96	6.96
491	NASDAQ	ORMP	Wed, Apr 30, 2008	6.96	6.96	6.72	6.72
490	NASDAQ	ORMP	Tue, Apr 29, 2008	6.96	7.08	6.60	6.96
489	NASDAQ	ORMP	Mon, Apr 28, 2008	7.20	7.56	6.84	6.96
488	NASDAQ	ORMP	Fri, Apr 25, 2008	6.84	7.20	6.72	6.84
487	NASDAQ	ORMP	Thu, Apr 24, 2008	6.72	6.72	6.60	6.60
486	NASDAQ	ORMP	Wed, Apr 23, 2008	7.20	7.20	6.72	6.72
485	NASDAQ	ORMP	Tue, Apr 22, 2008	7.68	7.68	7.20	7.20
484	NASDAQ	ORMP	Mon, Apr 21, 2008	7.68	7.92	7.44	7.80
483	NASDAQ	ORMP	Fri, Apr 18, 2008	6.96	7.20	6.84	7.20
482	NASDAQ	ORMP	Thu, Apr 17, 2008	5.64	7.08	5.64	6.60
481	NASDAQ	ORMP	Wed, Apr 16, 2008	6.00	6.00	5.64	5.88
480	NASDAQ	ORMP	Tue, Apr 15, 2008	6.36	6.36	5.40	6.00
479	NASDAQ	ORMP	Mon, Apr 14, 2008	6.36	6.36	6.00	6.00
478	NASDAQ	ORMP	Fri, Apr 11, 2008	6.00	6.36	6.00	6.01
477	NASDAQ	ORMP	Thu, Apr 10, 2008	6.00	6.00	6.00	6.00
476	NASDAQ	ORMP	Wed, Apr 9, 2008	6.00	6.24	6.00	6.00
475	NASDAQ	ORMP	Tue, Apr 8, 2008	6.00	6.12	6.00	6.00
474	NASDAQ	ORMP	Mon, Apr 7, 2008	6.12	6.48	5.52	6.00
473	NASDAQ	ORMP	Fri, Apr 4, 2008	6.36	6.36	6.24	6.36
472	NASDAQ	ORMP	Thu, Apr 3, 2008	5.64	6.00	5.64	6.00
471	NASDAQ	ORMP	Wed, Apr 2, 2008	5.64	6.36	5.64	5.88
470	NASDAQ	ORMP	Tue, Apr 1, 2008	5.64	5.64	5.52	5.52
469	NASDAQ	ORMP	Mon, Mar 31, 2008	5.40	6.00	5.40	6.00
468	NASDAQ	ORMP	Fri, Mar 28, 2008	5.64	5.64	5.40	5.46
467	NASDAQ	ORMP	Thu, Mar 27, 2008	5.52	6.00	5.52	5.64
466	NASDAQ	ORMP	Wed, Mar 26, 2008	5.40	6.00	5.40	6.00
465	NASDAQ	ORMP	Tue, Mar 25, 2008	6.36	6.36	5.64	5.64
464	NASDAQ	ORMP	Mon, Mar 24, 2008	6.48	6.48	6.01	6.48
463	NASDAQ	ORMP	Thu, Mar 20, 2008	6.12	6.12	6.12	6.12
462	NASDAQ	ORMP	Wed, Mar 19, 2008	6.36	6.48	6.00	6.00
461	NASDAQ	ORMP	Tue, Mar 18, 2008	6.48	6.48	6.24	6.36
460	NASDAQ	ORMP	Mon, Mar 17, 2008	6.36	7.08	6.12	6.12
459	NASDAQ	ORMP	Fri, Mar 14, 2008	6.60	7.08	6.60	6.84
458	NASDAQ	ORMP	Thu, Mar 13, 2008	6.60	7.32	6.60	6.60
457	NASDAQ	ORMP	Wed, Mar 12, 2008	6.36	7.08	6.36	6.60
456	NASDAQ	ORMP	Tue, Mar 11, 2008	6.12	7.20	6.12	6.36
455	NASDAQ	ORMP	Mon, Mar 10, 2008	6.96	6.96	6.00	6.00
454	NASDAQ	ORMP	Fri, Mar 7, 2008	6.48	7.08	6.36	6.84
453	NASDAQ	ORMP	Thu, Mar 6, 2008	6.84	6.96	6.12	6.12
452	NASDAQ	ORMP	Wed, Mar 5, 2008	6.96	7.02	6.96	6.96
451	NASDAQ	ORMP	Tue, Mar 4, 2008	6.96	7.14	6.96	7.14
450	NASDAQ	ORMP	Mon, Mar 3, 2008	6.72	7.14	6.72	6.96
449	NASDAQ	ORMP	Fri, Feb 29, 2008	7.32	7.32	6.72	6.96
448	NASDAQ	ORMP	Thu, Feb 28, 2008	7.44	7.67	7.32	7.67
447	NASDAQ	ORMP	Wed, Feb 27, 2008	7.56	7.56	7.14	7.44
446	NASDAQ	ORMP	Tue, Feb 26, 2008	7.56	7.92	6.96	7.56
445	NASDAQ	ORMP	Mon, Feb 25, 2008	8.04	8.04	7.20	7.20
444	NASDAQ	ORMP	Fri, Feb 22, 2008	6.84	7.44	6.84	7.08
443	NASDAQ	ORMP	Thu, Feb 21, 2008	7.20	7.56	6.96	6.96
442	NASDAQ	ORMP	Wed, Feb 20, 2008	7.56	7.80	6.96	7.20
441	NASDAQ	ORMP	Tue, Feb 19, 2008	7.44	7.56	6.96	7.20
440	NASDAQ	ORMP	Fri, Feb 15, 2008	6.48	7.20	6.00	6.72
439	NASDAQ	ORMP	Thu, Feb 14, 2008	6.00	6.48	6.00	6.12
438	NASDAQ	ORMP	Wed, Feb 13, 2008	5.88	6.00	5.70	5.88
437	NASDAQ	ORMP	Tue, Feb 12, 2008	5.40	5.76	5.40	5.57
436	NASDAQ	ORMP	Mon, Feb 11, 2008	5.76	6.00	5.46	5.46
435	NASDAQ	ORMP	Fri, Feb 8, 2008	5.76	6.00	5.64	5.64
434	NASDAQ	ORMP	Thu, Feb 7, 2008	7.08	7.08	5.64	5.82
433	NASDAQ	ORMP	Wed, Feb 6, 2008	7.56	7.92	7.20	7.80
432	NASDAQ	ORMP	Tue, Feb 5, 2008	6.00	6.96	5.76	6.84
431	NASDAQ	ORMP	Mon, Feb 4, 2008	4.44	5.88	4.20	5.76
430	NASDAQ	ORMP	Fri, Feb 1, 2008	4.08	4.80	4.08	4.80
429	NASDAQ	ORMP	Thu, Jan 31, 2008	4.08	4.08	3.96	3.96
428	NASDAQ	ORMP	Wed, Jan 30, 2008	3.84	4.08	3.78	3.96
427	NASDAQ	ORMP	Tue, Jan 29, 2008	4.08	4.08	3.60	3.60
426	NASDAQ	ORMP	Mon, Jan 28, 2008	3.60	3.60	3.48	3.48
425	NASDAQ	ORMP	Fri, Jan 25, 2008	3.48	3.72	3.48	3.72
424	NASDAQ	ORMP	Thu, Jan 24, 2008	3.42	3.72	3.42	3.48
423	NASDAQ	ORMP	Wed, Jan 23, 2008	3.54	3.54	3.24	3.54
422	NASDAQ	ORMP	Tue, Jan 22, 2008	3.48	3.72	3.48	3.48
421	NASDAQ	ORMP	Fri, Jan 18, 2008	3.48	4.08	3.36	3.48
420	NASDAQ	ORMP	Thu, Jan 17, 2008	3.24	4.08	3.00	3.48
419	NASDAQ	ORMP	Wed, Jan 16, 2008	2.88	3.24	2.88	3.00
418	NASDAQ	ORMP	Tue, Jan 15, 2008	2.88	3.24	2.88	3.00
417	NASDAQ	ORMP	Mon, Jan 14, 2008	3.12	3.12	2.88	3.12
416	NASDAQ	ORMP	Fri, Jan 11, 2008	3.24	3.24	3.12	3.12
415	NASDAQ	ORMP	Thu, Jan 10, 2008	3.60	3.60	3.12	3.12
414	NASDAQ	ORMP	Wed, Jan 9, 2008	3.36	3.36	3.36	3.36
413	NASDAQ	ORMP	Tue, Jan 8, 2008	3.48	3.60	3.48	3.48
412	NASDAQ	ORMP	Mon, Jan 7, 2008	3.60	3.60	3.48	3.48
411	NASDAQ	ORMP	Thu, Jan 3, 2008	3.60	3.72	3.60	3.60
410	NASDAQ	ORMP	Wed, Jan 2, 2008	3.00	3.84	3.00	3.72
409	NASDAQ	ORMP	Mon, Dec 31, 2007	3.00	3.12	3.00	3.12
408	NASDAQ	ORMP	Fri, Dec 28, 2007	2.52	3.12	2.52	3.12
407	NASDAQ	ORMP	Thu, Dec 27, 2007	2.52	2.76	2.52	2.52
406	NASDAQ	ORMP	Wed, Dec 26, 2007	2.88	2.88	2.46	2.52
405	NASDAQ	ORMP	Mon, Dec 24, 2007	2.64	2.76	2.64	2.76
404	NASDAQ	ORMP	Fri, Dec 21, 2007	2.76	2.88	2.52	2.76
403	NASDAQ	ORMP	Thu, Dec 20, 2007	3.12	3.36	2.64	2.76
402	NASDAQ	ORMP	Wed, Dec 19, 2007	3.12	3.24	3.12	3.12
401	NASDAQ	ORMP	Tue, Dec 18, 2007	3.48	3.48	3.24	3.48
400	NASDAQ	ORMP	Mon, Dec 17, 2007	3.96	3.96	3.36	3.36
399	NASDAQ	ORMP	Fri, Dec 14, 2007	3.60	4.08	3.24	3.36
398	NASDAQ	ORMP	Thu, Dec 13, 2007	3.60	3.60	3.36	3.60
397	NASDAQ	ORMP	Wed, Dec 12, 2007	3.84	3.96	3.72	3.72
396	NASDAQ	ORMP	Tue, Dec 11, 2007	4.08	4.08	3.84	3.84
395	NASDAQ	ORMP	Mon, Dec 10, 2007	4.20	4.20	3.72	3.96
394	NASDAQ	ORMP	Fri, Dec 7, 2007	3.72	3.84	3.72	3.84
393	NASDAQ	ORMP	Thu, Dec 6, 2007	3.60	3.84	3.36	3.72
392	NASDAQ	ORMP	Wed, Dec 5, 2007	3.72	3.72	3.24	3.24
391	NASDAQ	ORMP	Tue, Dec 4, 2007	4.20	4.20	3.72	3.72
390	NASDAQ	ORMP	Mon, Dec 3, 2007	3.72	4.08	3.60	3.60
389	NASDAQ	ORMP	Fri, Nov 30, 2007	4.14	4.44	3.72	3.72
388	NASDAQ	ORMP	Thu, Nov 29, 2007	3.96	4.08	3.96	3.96
387	NASDAQ	ORMP	Wed, Nov 28, 2007	4.80	4.80	3.72	4.08
386	NASDAQ	ORMP	Tue, Nov 27, 2007	3.54	4.80	3.36	4.80
385	NASDAQ	ORMP	Mon, Nov 26, 2007	3.72	3.72	3.54	3.54
384	NASDAQ	ORMP	Fri, Nov 23, 2007	3.60	3.60	3.60	3.60
383	NASDAQ	ORMP	Wed, Nov 21, 2007	3.60	3.72	3.60	3.60
382	NASDAQ	ORMP	Tue, Nov 20, 2007	3.60	3.84	3.60	3.60
381	NASDAQ	ORMP	Mon, Nov 19, 2007	3.84	3.96	3.60	3.60
380	NASDAQ	ORMP	Fri, Nov 16, 2007	3.59	3.72	3.54	3.60
379	NASDAQ	ORMP	Thu, Nov 15, 2007	3.60	3.72	3.24	3.60
378	NASDAQ	ORMP	Wed, Nov 14, 2007	3.12	3.60	3.12	3.60
377	NASDAQ	ORMP	Tue, Nov 13, 2007	3.12	3.60	3.00	3.60
376	NASDAQ	ORMP	Mon, Nov 12, 2007	3.72	3.72	2.88	3.22
375	NASDAQ	ORMP	Fri, Nov 9, 2007	3.48	3.72	3.48	3.48
374	NASDAQ	ORMP	Thu, Nov 8, 2007	3.60	3.60	3.48	3.48
373	NASDAQ	ORMP	Wed, Nov 7, 2007	3.36	3.60	3.36	3.48
372	NASDAQ	ORMP	Tue, Nov 6, 2007	3.60	3.60	3.36	3.36
371	NASDAQ	ORMP	Mon, Nov 5, 2007	4.08	4.32	3.60	3.60
370	NASDAQ	ORMP	Fri, Nov 2, 2007	3.60	4.43	3.12	4.20
369	NASDAQ	ORMP	Thu, Nov 1, 2007	3.25	3.60	3.25	3.36
368	NASDAQ	ORMP	Wed, Oct 31, 2007	3.24	3.60	3.24	3.24
367	NASDAQ	ORMP	Tue, Oct 30, 2007	3.12	3.36	3.12	3.24
366	NASDAQ	ORMP	Mon, Oct 29, 2007	3.36	3.60	3.12	3.36
365	NASDAQ	ORMP	Fri, Oct 26, 2007	3.12	3.48	3.12	3.36
364	NASDAQ	ORMP	Thu, Oct 25, 2007	3.00	3.36	3.00	3.06
363	NASDAQ	ORMP	Wed, Oct 24, 2007	3.54	3.54	2.76	3.00
362	NASDAQ	ORMP	Tue, Oct 23, 2007	3.72	3.72	3.54	3.54
361	NASDAQ	ORMP	Mon, Oct 22, 2007	3.84	4.08	3.60	3.72
360	NASDAQ	ORMP	Fri, Oct 19, 2007	3.84	4.08	3.84	3.84
359	NASDAQ	ORMP	Thu, Oct 18, 2007	3.96	4.20	3.90	3.90
358	NASDAQ	ORMP	Wed, Oct 17, 2007	4.32	4.32	3.96	3.96
357	NASDAQ	ORMP	Tue, Oct 16, 2007	4.20	4.32	4.14	4.14
356	NASDAQ	ORMP	Mon, Oct 15, 2007	4.32	4.44	4.14	4.20
355	NASDAQ	ORMP	Fri, Oct 12, 2007	4.32	4.32	4.14	4.32
354	NASDAQ	ORMP	Thu, Oct 11, 2007	4.20	4.44	4.20	4.32
353	NASDAQ	ORMP	Wed, Oct 10, 2007	4.20	4.56	4.20	4.44
352	NASDAQ	ORMP	Tue, Oct 9, 2007	4.20	4.56	4.20	4.20
351	NASDAQ	ORMP	Mon, Oct 8, 2007	4.68	4.68	4.20	4.20
350	NASDAQ	ORMP	Fri, Oct 5, 2007	4.20	4.68	4.20	4.68
349	NASDAQ	ORMP	Thu, Oct 4, 2007	4.20	4.68	4.20	4.56
348	NASDAQ	ORMP	Wed, Oct 3, 2007	4.44	4.68	4.20	4.68
347	NASDAQ	ORMP	Tue, Oct 2, 2007	4.38	4.80	4.32	4.32
346	NASDAQ	ORMP	Mon, Oct 1, 2007	4.32	4.56	4.32	4.32
345	NASDAQ	ORMP	Fri, Sep 28, 2007	4.32	4.80	4.32	4.56
344	NASDAQ	ORMP	Thu, Sep 27, 2007	4.56	4.68	4.32	4.68
343	NASDAQ	ORMP	Wed, Sep 26, 2007	4.56	5.16	4.56	4.56
342	NASDAQ	ORMP	Tue, Sep 25, 2007	4.56	5.16	4.56	5.04
341	NASDAQ	ORMP	Mon, Sep 24, 2007	4.80	5.16	4.62	5.04
340	NASDAQ	ORMP	Fri, Sep 21, 2007	4.32	4.80	4.20	4.80
339	NASDAQ	ORMP	Thu, Sep 20, 2007	4.32	4.44	4.32	4.44
338	NASDAQ	ORMP	Wed, Sep 19, 2007	4.44	4.44	4.32	4.32
337	NASDAQ	ORMP	Tue, Sep 18, 2007	4.44	4.56	4.32	4.32
336	NASDAQ	ORMP	Mon, Sep 17, 2007	4.32	4.68	4.32	4.68
335	NASDAQ	ORMP	Fri, Sep 14, 2007	4.32	4.32	4.20	4.20
334	NASDAQ	ORMP	Thu, Sep 13, 2007	4.68	4.68	4.08	4.32
333	NASDAQ	ORMP	Wed, Sep 12, 2007	4.80	5.06	4.68	4.68
332	NASDAQ	ORMP	Tue, Sep 11, 2007	5.16	5.40	4.84	4.84
331	NASDAQ	ORMP	Mon, Sep 10, 2007	4.80	5.40	4.80	5.16
330	NASDAQ	ORMP	Fri, Sep 7, 2007	5.52	5.64	5.40	5.40
329	NASDAQ	ORMP	Thu, Sep 6, 2007	4.92	5.64	4.92	5.52
328	NASDAQ	ORMP	Wed, Sep 5, 2007	5.28	5.40	5.06	5.06
327	NASDAQ	ORMP	Tue, Sep 4, 2007	5.76	5.76	5.28	5.28
326	NASDAQ	ORMP	Fri, Aug 31, 2007	5.04	5.64	5.04	5.28
325	NASDAQ	ORMP	Thu, Aug 30, 2007	5.28	5.52	5.05	5.52
324	NASDAQ	ORMP	Wed, Aug 29, 2007	5.28	5.76	5.22	5.28
323	NASDAQ	ORMP	Tue, Aug 28, 2007	5.16	5.40	5.16	5.28
322	NASDAQ	ORMP	Mon, Aug 27, 2007	5.22	5.40	4.92	5.40
321	NASDAQ	ORMP	Fri, Aug 24, 2007	5.04	5.16	4.80	5.16
320	NASDAQ	ORMP	Thu, Aug 23, 2007	5.16	5.16	4.80	5.04
319	NASDAQ	ORMP	Wed, Aug 22, 2007	4.68	5.28	4.68	5.04
318	NASDAQ	ORMP	Tue, Aug 21, 2007	4.92	4.92	4.80	4.80
317	NASDAQ	ORMP	Mon, Aug 20, 2007	5.04	5.04	4.74	4.80
316	NASDAQ	ORMP	Fri, Aug 17, 2007	4.92	5.28	4.68	4.80
315	NASDAQ	ORMP	Thu, Aug 16, 2007	4.68	4.92	4.68	4.80
314	NASDAQ	ORMP	Wed, Aug 15, 2007	4.92	5.04	4.68	4.68
313	NASDAQ	ORMP	Tue, Aug 14, 2007	5.16	5.16	4.82	4.82
312	NASDAQ	ORMP	Mon, Aug 13, 2007	5.28	5.64	4.92	4.92
311	NASDAQ	ORMP	Fri, Aug 10, 2007	5.16	5.52	4.80	4.80
310	NASDAQ	ORMP	Thu, Aug 9, 2007	5.16	5.52	5.04	5.28
309	NASDAQ	ORMP	Wed, Aug 8, 2007	4.80	5.16	4.80	4.92
308	NASDAQ	ORMP	Tue, Aug 7, 2007	5.22	5.28	4.80	4.80
307	NASDAQ	ORMP	Mon, Aug 6, 2007	4.80	5.28	4.80	5.28
306	NASDAQ	ORMP	Fri, Aug 3, 2007	4.80	4.80	4.80	4.80
305	NASDAQ	ORMP	Thu, Aug 2, 2007	5.16	5.28	4.80	4.92
304	NASDAQ	ORMP	Wed, Aug 1, 2007	5.16	5.76	4.80	5.28
303	NASDAQ	ORMP	Tue, Jul 31, 2007	5.28	5.40	4.80	4.80
302	NASDAQ	ORMP	Mon, Jul 30, 2007	5.16	5.40	5.16	5.28
301	NASDAQ	ORMP	Fri, Jul 27, 2007	5.16	5.28	5.04	5.28
300	NASDAQ	ORMP	Thu, Jul 26, 2007	5.28	5.40	5.16	5.16
299	NASDAQ	ORMP	Wed, Jul 25, 2007	5.76	5.76	5.16	5.28
298	NASDAQ	ORMP	Tue, Jul 24, 2007	5.04	5.64	5.04	5.52
297	NASDAQ	ORMP	Mon, Jul 23, 2007	5.04	5.40	5.04	5.16
296	NASDAQ	ORMP	Fri, Jul 20, 2007	5.04	5.28	5.04	5.04
295	NASDAQ	ORMP	Thu, Jul 19, 2007	5.05	5.16	5.04	5.04
294	NASDAQ	ORMP	Wed, Jul 18, 2007	5.40	5.40	5.04	5.10
293	NASDAQ	ORMP	Tue, Jul 17, 2007	5.52	5.64	5.04	5.10
292	NASDAQ	ORMP	Mon, Jul 16, 2007	5.52	5.76	5.29	5.52
291	NASDAQ	ORMP	Fri, Jul 13, 2007	5.40	5.76	5.40	5.76
290	NASDAQ	ORMP	Thu, Jul 12, 2007	6.24	6.24	5.52	5.52
289	NASDAQ	ORMP	Wed, Jul 11, 2007	5.64	6.24	5.64	6.24
288	NASDAQ	ORMP	Tue, Jul 10, 2007	5.52	6.48	5.28	6.24
287	NASDAQ	ORMP	Mon, Jul 9, 2007	5.76	6.48	5.40	5.46
286	NASDAQ	ORMP	Fri, Jul 6, 2007	5.04	5.52	5.04	5.52
285	NASDAQ	ORMP	Thu, Jul 5, 2007	5.40	5.40	5.04	5.40
284	NASDAQ	ORMP	Tue, Jul 3, 2007	5.16	5.40	5.16	5.40
283	NASDAQ	ORMP	Mon, Jul 2, 2007	5.16	5.52	5.04	5.40
282	NASDAQ	ORMP	Fri, Jun 29, 2007	5.28	5.64	5.16	5.16
281	NASDAQ	ORMP	Thu, Jun 28, 2007	5.64	5.64	5.28	5.46
280	NASDAQ	ORMP	Wed, Jun 27, 2007	5.28	5.64	5.28	5.28
279	NASDAQ	ORMP	Tue, Jun 26, 2007	6.36	6.48	5.16	5.40
278	NASDAQ	ORMP	Mon, Jun 25, 2007	6.36	6.60	6.12	6.48
277	NASDAQ	ORMP	Fri, Jun 22, 2007	6.24	6.60	6.12	6.48
276	NASDAQ	ORMP	Thu, Jun 21, 2007	6.60	6.60	6.00	6.24
275	NASDAQ	ORMP	Wed, Jun 20, 2007	7.08	7.20	6.00	6.84
274	NASDAQ	ORMP	Tue, Jun 19, 2007	5.76	7.08	5.52	7.08
273	NASDAQ	ORMP	Mon, Jun 18, 2007	5.04	5.52	5.04	5.40
272	NASDAQ	ORMP	Fri, Jun 15, 2007	4.92	5.40	4.68	5.28
271	NASDAQ	ORMP	Thu, Jun 14, 2007	5.40	5.88	4.92	5.04
270	NASDAQ	ORMP	Wed, Jun 13, 2007	5.40	6.00	4.92	5.40
269	NASDAQ	ORMP	Tue, Jun 12, 2007	6.48	6.60	5.86	5.86
268	NASDAQ	ORMP	Mon, Jun 11, 2007	7.08	7.20	6.60	6.60
267	NASDAQ	ORMP	Fri, Jun 8, 2007	7.44	7.56	6.90	7.08
266	NASDAQ	ORMP	Thu, Jun 7, 2007	8.16	8.16	7.02	7.32
265	NASDAQ	ORMP	Wed, Jun 6, 2007	8.40	8.40	7.80	8.16
264	NASDAQ	ORMP	Tue, Jun 5, 2007	8.04	8.22	7.44	8.15
263	NASDAQ	ORMP	Mon, Jun 4, 2007	7.68	8.16	7.56	7.68
262	NASDAQ	ORMP	Fri, Jun 1, 2007	8.04	8.04	7.20	7.56
261	NASDAQ	ORMP	Thu, May 31, 2007	8.46	8.52	7.80	7.92
260	NASDAQ	ORMP	Wed, May 30, 2007	8.52	8.76	8.28	8.40
259	NASDAQ	ORMP	Tue, May 29, 2007	8.22	8.88	7.80	8.28
258	NASDAQ	ORMP	Fri, May 25, 2007	7.44	7.92	7.20	7.92
257	NASDAQ	ORMP	Thu, May 24, 2007	7.20	7.56	7.14	7.44
256	NASDAQ	ORMP	Wed, May 23, 2007	7.20	7.56	6.97	7.20
255	NASDAQ	ORMP	Tue, May 22, 2007	7.32	7.32	6.96	7.08
254	NASDAQ	ORMP	Mon, May 21, 2007	7.56	7.56	6.96	7.20
253	NASDAQ	ORMP	Fri, May 18, 2007	7.20	8.04	6.96	7.56
252	NASDAQ	ORMP	Thu, May 17, 2007	7.68	7.68	7.20	7.20
251	NASDAQ	ORMP	Wed, May 16, 2007	7.68	7.68	7.32	7.68
250	NASDAQ	ORMP	Tue, May 15, 2007	7.92	7.92	6.96	7.68
249	NASDAQ	ORMP	Mon, May 14, 2007	8.52	8.64	8.16	8.40
248	NASDAQ	ORMP	Fri, May 11, 2007	8.40	8.76	8.28	8.52
247	NASDAQ	ORMP	Thu, May 10, 2007	8.76	8.76	8.40	8.64
246	NASDAQ	ORMP	Wed, May 9, 2007	9.48	9.48	8.64	8.76
245	NASDAQ	ORMP	Tue, May 8, 2007	9.24	9.60	9.00	9.36
244	NASDAQ	ORMP	Mon, May 7, 2007	9.12	9.48	8.64	9.12
243	NASDAQ	ORMP	Fri, May 4, 2007	9.36	9.60	8.82	9.00
242	NASDAQ	ORMP	Thu, May 3, 2007	8.40	8.99	8.16	8.88
241	NASDAQ	ORMP	Wed, May 2, 2007	8.16	8.40	7.56	7.57
240	NASDAQ	ORMP	Tue, May 1, 2007	8.52	8.64	7.56	7.92
239	NASDAQ	ORMP	Mon, Apr 30, 2007	10.08	10.56	7.56	8.40
238	NASDAQ	ORMP	Fri, Apr 27, 2007	10.74	10.74	9.48	10.20
237	NASDAQ	ORMP	Thu, Apr 26, 2007	10.44	10.56	10.08	10.44
236	NASDAQ	ORMP	Wed, Apr 25, 2007	10.32	10.56	9.60	10.44
235	NASDAQ	ORMP	Tue, Apr 24, 2007	10.80	10.80	9.96	10.56
234	NASDAQ	ORMP	Mon, Apr 23, 2007	10.92	10.92	10.32	10.80
233	NASDAQ	ORMP	Fri, Apr 20, 2007	10.56	10.80	10.26	10.68
232	NASDAQ	ORMP	Thu, Apr 19, 2007	9.84	10.80	9.72	10.80
231	NASDAQ	ORMP	Wed, Apr 18, 2007	9.24	9.90	9.24	9.72
230	NASDAQ	ORMP	Tue, Apr 17, 2007	9.72	9.72	9.24	9.36
229	NASDAQ	ORMP	Mon, Apr 16, 2007	8.40	10.08	8.40	9.60
228	NASDAQ	ORMP	Fri, Apr 13, 2007	8.64	8.88	8.40	8.52
227	NASDAQ	ORMP	Thu, Apr 12, 2007	8.76	8.82	8.40	8.64
226	NASDAQ	ORMP	Wed, Apr 11, 2007	8.16	8.63	8.04	8.40
225	NASDAQ	ORMP	Tue, Apr 10, 2007	8.64	8.64	7.92	8.40
224	NASDAQ	ORMP	Mon, Apr 9, 2007	8.64	8.64	8.16	8.39
223	NASDAQ	ORMP	Thu, Apr 5, 2007	8.40	8.64	8.40	8.64
222	NASDAQ	ORMP	Wed, Apr 4, 2007	8.40	8.64	8.40	8.52
221	NASDAQ	ORMP	Tue, Apr 3, 2007	8.76	8.76	8.40	8.40
220	NASDAQ	ORMP	Mon, Apr 2, 2007	8.64	8.88	8.40	8.88
219	NASDAQ	ORMP	Fri, Mar 30, 2007	8.88	8.88	8.52	8.52
218	NASDAQ	ORMP	Thu, Mar 29, 2007	8.99	9.00	8.52	9.00
217	NASDAQ	ORMP	Wed, Mar 28, 2007	8.88	9.24	8.76	8.99
216	NASDAQ	ORMP	Tue, Mar 27, 2007	8.40	9.00	8.40	8.76
215	NASDAQ	ORMP	Mon, Mar 26, 2007	9.00	9.00	8.40	8.64
214	NASDAQ	ORMP	Fri, Mar 23, 2007	8.76	8.76	8.40	8.76
213	NASDAQ	ORMP	Thu, Mar 22, 2007	8.28	8.40	8.28	8.40
212	NASDAQ	ORMP	Wed, Mar 21, 2007	9.12	9.12	8.28	8.28
211	NASDAQ	ORMP	Tue, Mar 20, 2007	8.88	8.88	8.52	8.64
210	NASDAQ	ORMP	Mon, Mar 19, 2007	8.52	8.88	8.40	8.88
209	NASDAQ	ORMP	Fri, Mar 16, 2007	8.88	8.88	8.52	8.58
208	NASDAQ	ORMP	Thu, Mar 15, 2007	9.48	9.48	8.64	8.88
207	NASDAQ	ORMP	Wed, Mar 14, 2007	9.12	9.36	8.88	9.24
206	NASDAQ	ORMP	Tue, Mar 13, 2007	9.30	9.59	8.76	8.76
205	NASDAQ	ORMP	Mon, Mar 12, 2007	9.36	9.36	8.52	9.00
204	NASDAQ	ORMP	Fri, Mar 9, 2007	7.92	9.36	7.92	9.36
203	NASDAQ	ORMP	Thu, Mar 8, 2007	7.44	8.16	7.20	7.92
202	NASDAQ	ORMP	Wed, Mar 7, 2007	8.04	8.04	6.84	7.44
201	NASDAQ	ORMP	Tue, Mar 6, 2007	6.84	7.14	6.66	7.14
200	NASDAQ	ORMP	Mon, Mar 5, 2007	6.72	7.20	6.66	6.84
199	NASDAQ	ORMP	Fri, Mar 2, 2007	6.96	7.20	6.84	6.84
198	NASDAQ	ORMP	Thu, Mar 1, 2007	6.72	7.20	6.72	7.20
197	NASDAQ	ORMP	Wed, Feb 28, 2007	6.72	7.20	6.72	6.96
196	NASDAQ	ORMP	Tue, Feb 27, 2007	7.44	7.44	6.60	6.72
195	NASDAQ	ORMP	Mon, Feb 26, 2007	8.28	8.28	7.32	7.68
194	NASDAQ	ORMP	Fri, Feb 23, 2007	7.56	8.28	7.56	8.28
193	NASDAQ	ORMP	Thu, Feb 22, 2007	8.04	8.28	7.44	7.56
192	NASDAQ	ORMP	Wed, Feb 21, 2007	8.22	8.22	8.04	8.04
191	NASDAQ	ORMP	Tue, Feb 20, 2007	8.04	8.28	7.92	8.28
190	NASDAQ	ORMP	Fri, Feb 16, 2007	8.40	8.40	8.04	8.16
189	NASDAQ	ORMP	Thu, Feb 15, 2007	8.52	8.64	8.40	8.52
188	NASDAQ	ORMP	Wed, Feb 14, 2007	8.88	8.88	8.40	8.87
187	NASDAQ	ORMP	Tue, Feb 13, 2007	8.64	8.88	8.40	8.87
186	NASDAQ	ORMP	Mon, Feb 12, 2007	9.48	9.60	8.64	8.88
185	NASDAQ	ORMP	Fri, Feb 9, 2007	8.64	9.00	8.64	8.64
184	NASDAQ	ORMP	Thu, Feb 8, 2007	8.64	9.24	8.64	8.64
183	NASDAQ	ORMP	Wed, Feb 7, 2007	8.40	9.00	8.40	9.00
182	NASDAQ	ORMP	Tue, Feb 6, 2007	8.76	9.12	8.40	8.64
181	NASDAQ	ORMP	Mon, Feb 5, 2007	9.60	9.60	8.40	8.76
180	NASDAQ	ORMP	Fri, Feb 2, 2007	9.48	9.60	8.76	9.00
179	NASDAQ	ORMP	Thu, Feb 1, 2007	9.60	9.60	8.88	9.24
178	NASDAQ	ORMP	Wed, Jan 31, 2007	9.12	9.60	9.00	9.48
177	NASDAQ	ORMP	Tue, Jan 30, 2007	9.36	9.60	8.88	8.88
176	NASDAQ	ORMP	Mon, Jan 29, 2007	9.36	9.60	9.12	9.36
175	NASDAQ	ORMP	Fri, Jan 26, 2007	7.56	9.12	7.44	9.12
174	NASDAQ	ORMP	Thu, Jan 25, 2007	8.40	8.40	7.20	7.56
173	NASDAQ	ORMP	Wed, Jan 24, 2007	9.72	10.32	8.28	8.64
172	NASDAQ	ORMP	Tue, Jan 23, 2007	9.72	10.20	9.48	9.60
171	NASDAQ	ORMP	Mon, Jan 22, 2007	10.32	10.44	9.72	10.20
170	NASDAQ	ORMP	Fri, Jan 19, 2007	11.40	11.40	9.60	10.44
169	NASDAQ	ORMP	Thu, Jan 18, 2007	11.28	11.40	10.32	10.68
168	NASDAQ	ORMP	Wed, Jan 17, 2007	12.00	12.00	10.80	11.28
167	NASDAQ	ORMP	Tue, Jan 16, 2007	12.84	12.84	10.80	11.40
166	NASDAQ	ORMP	Fri, Jan 12, 2007	11.52	13.92	11.40	11.88
165	NASDAQ	ORMP	Thu, Jan 11, 2007	10.32	11.40	10.20	11.40
164	NASDAQ	ORMP	Wed, Jan 10, 2007	10.56	10.80	10.32	10.32
163	NASDAQ	ORMP	Tue, Jan 9, 2007	10.68	10.68	10.32	10.56
162	NASDAQ	ORMP	Mon, Jan 8, 2007	10.92	10.92	10.32	10.68
161	NASDAQ	ORMP	Fri, Jan 5, 2007	11.28	11.28	10.32	10.80
160	NASDAQ	ORMP	Thu, Jan 4, 2007	11.76	11.88	10.80	10.92
159	NASDAQ	ORMP	Wed, Jan 3, 2007	11.40	12.72	11.28	11.40
158	NASDAQ	ORMP	Fri, Dec 29, 2006	9.36	10.20	9.36	10.08
157	NASDAQ	ORMP	Thu, Dec 28, 2006	9.24	9.24	9.24	9.24
156	NASDAQ	ORMP	Wed, Dec 27, 2006	9.60	9.60	9.12	9.48
155	NASDAQ	ORMP	Tue, Dec 26, 2006	9.96	9.96	9.36	9.36
154	NASDAQ	ORMP	Fri, Dec 22, 2006	9.06	9.60	9.00	9.24
153	NASDAQ	ORMP	Thu, Dec 21, 2006	9.00	9.12	9.00	9.12
152	NASDAQ	ORMP	Wed, Dec 20, 2006	8.88	9.12	8.64	9.00
151	NASDAQ	ORMP	Tue, Dec 19, 2006	8.52	8.88	8.52	8.88
150	NASDAQ	ORMP	Mon, Dec 18, 2006	8.64	8.82	8.52	8.52
149	NASDAQ	ORMP	Fri, Dec 15, 2006	9.00	9.00	8.52	8.52
148	NASDAQ	ORMP	Thu, Dec 14, 2006	8.52	9.00	8.40	9.00
147	NASDAQ	ORMP	Wed, Dec 13, 2006	9.00	9.00	8.58	8.58
146	NASDAQ	ORMP	Tue, Dec 12, 2006	8.58	9.00	8.58	8.67
145	NASDAQ	ORMP	Mon, Dec 11, 2006	8.52	9.00	8.52	8.58
144	NASDAQ	ORMP	Fri, Dec 8, 2006	8.52	8.64	8.52	8.52
143	NASDAQ	ORMP	Thu, Dec 7, 2006	9.24	9.24	8.52	8.52
142	NASDAQ	ORMP	Wed, Dec 6, 2006	9.12	9.24	8.88	8.88
141	NASDAQ	ORMP	Tue, Dec 5, 2006	8.76	9.00	8.40	8.88
140	NASDAQ	ORMP	Mon, Dec 4, 2006	7.92	8.76	7.92	8.64
139	NASDAQ	ORMP	Fri, Dec 1, 2006	8.40	8.64	7.92	8.40
138	NASDAQ	ORMP	Thu, Nov 30, 2006	8.52	8.52	8.40	8.40
137	NASDAQ	ORMP	Wed, Nov 29, 2006	8.40	8.70	8.40	8.52
136	NASDAQ	ORMP	Tue, Nov 28, 2006	8.40	9.00	8.40	8.64
135	NASDAQ	ORMP	Mon, Nov 27, 2006	9.36	9.36	7.80	8.40
134	NASDAQ	ORMP	Fri, Nov 24, 2006	9.48	9.48	7.44	9.36
133	NASDAQ	ORMP	Wed, Nov 22, 2006	9.48	9.48	8.88	9.00
132	NASDAQ	ORMP	Tue, Nov 21, 2006	9.00	9.12	9.00	9.12
131	NASDAQ	ORMP	Mon, Nov 20, 2006	9.60	9.72	8.88	8.88
130	NASDAQ	ORMP	Fri, Nov 17, 2006	9.00	9.72	9.00	9.48
129	NASDAQ	ORMP	Thu, Nov 16, 2006	9.66	9.72	9.12	9.12
128	NASDAQ	ORMP	Wed, Nov 15, 2006	9.24	9.72	9.24	9.72
127	NASDAQ	ORMP	Tue, Nov 14, 2006	9.72	9.72	9.24	9.24
126	NASDAQ	ORMP	Mon, Nov 13, 2006	9.72	9.72	9.24	9.72
125	NASDAQ	ORMP	Fri, Nov 10, 2006	9.84	9.84	9.60	9.60
124	NASDAQ	ORMP	Thu, Nov 9, 2006	10.20	10.20	9.60	9.60
123	NASDAQ	ORMP	Wed, Nov 8, 2006	10.80	10.80	9.84	10.08
122	NASDAQ	ORMP	Tue, Nov 7, 2006	10.08	10.44	9.96	10.20
121	NASDAQ	ORMP	Mon, Nov 6, 2006	9.24	11.28	8.88	9.96
120	NASDAQ	ORMP	Fri, Nov 3, 2006	9.12	9.36	9.00	9.24
119	NASDAQ	ORMP	Thu, Nov 2, 2006	9.96	10.32	9.12	9.60
118	NASDAQ	ORMP	Wed, Nov 1, 2006	9.00	9.72	9.00	9.60
117	NASDAQ	ORMP	Tue, Oct 31, 2006	9.24	9.60	9.12	9.12
116	NASDAQ	ORMP	Mon, Oct 30, 2006	9.24	9.60	9.24	9.24
115	NASDAQ	ORMP	Fri, Oct 27, 2006	10.32	10.56	8.88	9.24
114	NASDAQ	ORMP	Thu, Oct 26, 2006	9.12	10.20	9.12	10.20
113	NASDAQ	ORMP	Wed, Oct 25, 2006	9.00	9.00	8.76	9.00
112	NASDAQ	ORMP	Tue, Oct 24, 2006	8.88	8.88	8.64	8.76
111	NASDAQ	ORMP	Mon, Oct 23, 2006	8.64	8.88	8.52	8.76
110	NASDAQ	ORMP	Fri, Oct 20, 2006	8.70	8.70	8.52	8.52
109	NASDAQ	ORMP	Thu, Oct 19, 2006	8.52	8.76	8.46	8.70
108	NASDAQ	ORMP	Wed, Oct 18, 2006	8.52	8.76	8.40	8.40
107	NASDAQ	ORMP	Tue, Oct 17, 2006	9.00	9.00	8.40	8.40
106	NASDAQ	ORMP	Mon, Oct 16, 2006	9.24	9.24	8.28	8.28
105	NASDAQ	ORMP	Fri, Oct 13, 2006	8.40	9.24	8.04	8.40
104	NASDAQ	ORMP	Thu, Oct 12, 2006	9.48	9.60	8.04	8.40
103	NASDAQ	ORMP	Wed, Oct 11, 2006	7.86	9.60	7.86	9.60
102	NASDAQ	ORMP	Tue, Oct 10, 2006	8.40	8.40	7.80	8.40
101	NASDAQ	ORMP	Mon, Oct 9, 2006	9.00	9.00	7.98	8.40
100	NASDAQ	ORMP	Fri, Oct 6, 2006	8.88	8.88	7.56	8.76
99	NASDAQ	ORMP	Thu, Oct 5, 2006	8.16	8.40	7.56	8.40
98	NASDAQ	ORMP	Wed, Oct 4, 2006	9.00	9.00	7.56	7.92
97	NASDAQ	ORMP	Tue, Oct 3, 2006	8.40	8.52	7.44	8.40
96	NASDAQ	ORMP	Mon, Oct 2, 2006	9.48	9.48	7.20	8.40
95	NASDAQ	ORMP	Fri, Sep 29, 2006	9.60	10.32	9.24	9.48
94	NASDAQ	ORMP	Thu, Sep 28, 2006	7.32	9.60	7.32	9.60
93	NASDAQ	ORMP	Wed, Sep 27, 2006	10.20	10.20	7.92	7.92
92	NASDAQ	ORMP	Tue, Sep 26, 2006	11.04	11.04	9.84	10.08
91	NASDAQ	ORMP	Mon, Sep 25, 2006	11.88	11.88	10.56	11.04
90	NASDAQ	ORMP	Fri, Sep 22, 2006	11.64	11.64	10.32	11.04
89	NASDAQ	ORMP	Thu, Sep 21, 2006	11.88	12.12	10.92	11.64
88	NASDAQ	ORMP	Wed, Sep 20, 2006	11.52	11.88	10.80	11.76
87	NASDAQ	ORMP	Tue, Sep 19, 2006	11.88	12.00	10.92	11.28
86	NASDAQ	ORMP	Mon, Sep 18, 2006	11.88	12.12	11.16	11.16
85	NASDAQ	ORMP	Fri, Sep 15, 2006	11.76	12.00	11.40	11.40
84	NASDAQ	ORMP	Thu, Sep 14, 2006	12.12	12.48	11.28	11.76
83	NASDAQ	ORMP	Wed, Sep 13, 2006	13.44	13.44	11.64	11.88
82	NASDAQ	ORMP	Tue, Sep 12, 2006	11.88	12.60	11.40	12.12
81	NASDAQ	ORMP	Mon, Sep 11, 2006	11.52	11.88	11.52	11.52
80	NASDAQ	ORMP	Fri, Sep 8, 2006	13.20	13.20	11.40	11.40
79	NASDAQ	ORMP	Thu, Sep 7, 2006	11.04	11.40	11.04	11.16
78	NASDAQ	ORMP	Tue, Sep 5, 2006	10.80	11.40	10.80	11.04
77	NASDAQ	ORMP	Fri, Sep 1, 2006	11.04	11.10	10.80	10.80
76	NASDAQ	ORMP	Thu, Aug 31, 2006	10.56	11.04	10.56	11.04
75	NASDAQ	ORMP	Wed, Aug 30, 2006	11.10	11.10	10.20	10.44
74	NASDAQ	ORMP	Tue, Aug 29, 2006	11.04	11.04	10.92	11.04
73	NASDAQ	ORMP	Mon, Aug 28, 2006	10.80	11.04	10.80	11.04
72	NASDAQ	ORMP	Thu, Aug 24, 2006	11.52	11.52	11.52	11.52
71	NASDAQ	ORMP	Wed, Aug 23, 2006	11.88	11.88	11.52	11.88
70	NASDAQ	ORMP	Tue, Aug 22, 2006	12.00	12.00	11.52	11.88
69	NASDAQ	ORMP	Mon, Aug 21, 2006	12.24	12.24	10.80	10.80
68	NASDAQ	ORMP	Fri, Aug 18, 2006	11.16	11.64	10.80	11.40
67	NASDAQ	ORMP	Thu, Aug 17, 2006	11.88	11.88	11.64	11.64
66	NASDAQ	ORMP	Wed, Aug 16, 2006	11.16	12.24	11.16	12.24
65	NASDAQ	ORMP	Tue, Aug 15, 2006	11.64	11.64	11.16	11.16
64	NASDAQ	ORMP	Mon, Aug 14, 2006	11.64	11.70	11.64	11.70
63	NASDAQ	ORMP	Thu, Aug 10, 2006	11.52	11.52	11.52	11.52
62	NASDAQ	ORMP	Wed, Aug 9, 2006	11.64	12.48	11.52	11.52
61	NASDAQ	ORMP	Tue, Aug 8, 2006	11.76	11.76	10.80	10.92
60	NASDAQ	ORMP	Mon, Aug 7, 2006	12.00	12.00	12.00	12.00
59	NASDAQ	ORMP	Fri, Aug 4, 2006	12.24	12.24	12.00	12.00
58	NASDAQ	ORMP	Thu, Aug 3, 2006	12.36	12.36	11.64	12.12
57	NASDAQ	ORMP	Wed, Aug 2, 2006	12.48	12.96	12.36	12.48
56	NASDAQ	ORMP	Tue, Aug 1, 2006	10.92	12.48	10.92	12.48
55	NASDAQ	ORMP	Mon, Jul 31, 2006	11.16	11.16	10.80	10.80
54	NASDAQ	ORMP	Fri, Jul 28, 2006	11.04	11.04	11.04	11.04
53	NASDAQ	ORMP	Thu, Jul 27, 2006	12.60	12.96	12.00	12.96
52	NASDAQ	ORMP	Wed, Jul 26, 2006	10.92	12.96	10.80	12.96
51	NASDAQ	ORMP	Tue, Jul 25, 2006	10.80	10.80	10.80	10.80
50	NASDAQ	ORMP	Fri, Jul 21, 2006	11.16	11.40	11.16	11.40
49	NASDAQ	ORMP	Thu, Jul 20, 2006	11.04	11.16	10.80	10.80
48	NASDAQ	ORMP	Wed, Jul 19, 2006	11.16	11.16	11.16	11.16
47	NASDAQ	ORMP	Tue, Jul 18, 2006	11.16	11.16	11.16	11.16
46	NASDAQ	ORMP	Mon, Jul 17, 2006	11.40	11.40	11.16	11.16
45	NASDAQ	ORMP	Fri, Jul 14, 2006	11.16	11.52	11.16	11.52
44	NASDAQ	ORMP	Thu, Jul 13, 2006	13.08	13.08	11.16	11.88
43	NASDAQ	ORMP	Wed, Jul 12, 2006	12.72	12.72	10.20	12.60
42	NASDAQ	ORMP	Tue, Jul 11, 2006	12.00	12.72	11.52	12.60
41	NASDAQ	ORMP	Mon, Jul 10, 2006	16.80	16.80	11.40	12.36
40	NASDAQ	ORMP	Fri, Jul 7, 2006	11.40	13.20	10.20	13.20
39	NASDAQ	ORMP	Thu, Jul 6, 2006	9.72	9.72	9.72	9.72
38	NASDAQ	ORMP	Wed, Jul 5, 2006	9.72	9.72	9.60	9.72
37	NASDAQ	ORMP	Fri, Jun 30, 2006	8.64	10.20	8.64	10.20
36	NASDAQ	ORMP	Wed, Jun 28, 2006	8.64	8.64	8.04	8.64
35	NASDAQ	ORMP	Tue, Jun 27, 2006	9.00	9.24	8.52	8.88
34	NASDAQ	ORMP	Mon, Jun 26, 2006	12.00	12.00	9.60	9.60
33	NASDAQ	ORMP	Fri, Jun 23, 2006	13.20	13.20	11.52	12.60
32	NASDAQ	ORMP	Thu, Jun 22, 2006	14.40	15.60	13.08	13.20
31	NASDAQ	ORMP	Wed, Jun 21, 2006	12.60	16.20	11.40	14.40
30	NASDAQ	ORMP	Tue, Jun 20, 2006	12.60	13.20	11.40	13.20
29	NASDAQ	ORMP	Mon, Jun 19, 2006	12.00	12.00	12.00	12.00
28	NASDAQ	ORMP	Fri, Jun 16, 2006	11.40	11.40	11.40	11.40
27	NASDAQ	ORMP	Thu, Jun 15, 2006	11.40	11.40	11.40	11.40
26	NASDAQ	ORMP	Wed, Jun 14, 2006	11.40	11.40	11.40	11.40
25	NASDAQ	ORMP	Tue, Jun 13, 2006	11.40	11.40	11.40	11.40
24	NASDAQ	ORMP	Mon, Jun 12, 2006	12.12	13.20	11.76	13.20
23	NASDAQ	ORMP	Fri, Jun 9, 2006	11.88	12.00	11.64	11.76
22	NASDAQ	ORMP	Thu, Jun 8, 2006	11.88	12.00	11.64	11.76
21	NASDAQ	ORMP	Wed, Jun 7, 2006	11.88	11.88	11.88	11.88
20	NASDAQ	ORMP	Tue, Jun 6, 2006	12.60	12.60	12.60	12.60
19	NASDAQ	ORMP	Mon, Jun 5, 2006	12.60	12.60	12.60	12.60
18	NASDAQ	ORMP	Fri, Jun 2, 2006	12.60	12.60	12.60	12.60
17	NASDAQ	ORMP	Thu, Jun 1, 2006	12.60	12.60	12.60	12.60
16	NASDAQ	ORMP	Wed, May 31, 2006	12.12	13.20	12.12	13.20
15	NASDAQ	ORMP	Tue, May 30, 2006	12.00	12.00	12.00	12.00
14	NASDAQ	ORMP	Fri, May 26, 2006	12.00	12.00	12.00	12.00
13	NASDAQ	ORMP	Thu, May 25, 2006	10.80	12.12	10.80	12.12
12	NASDAQ	ORMP	Wed, May 24, 2006	10.80	12.12	10.80	12.12
11	NASDAQ	ORMP	Tue, May 23, 2006	11.40	11.40	8.40	9.72
10	NASDAQ	ORMP	Mon, Apr 24, 2006	10.80	12.00	10.80	12.00
9	NASDAQ	ORMP	Fri, Apr 21, 2006	10.80	12.00	10.80	12.00
8	NASDAQ	ORMP	Thu, Apr 20, 2006	10.80	10.80	10.80	10.80
7	NASDAQ	ORMP	Wed, Apr 19, 2006	10.80	10.80	10.80	10.80
6	NASDAQ	ORMP	Tue, Apr 18, 2006	10.80	10.80	10.80	10.80
5	NASDAQ	ORMP	Mon, Apr 17, 2006	11.76	11.76	11.76	11.76
4	NASDAQ	ORMP	Thu, Apr 13, 2006	11.76	11.76	11.76	11.76
3	NASDAQ	ORMP	Wed, Apr 12, 2006	12.00	12.00	12.00	12.00
2	NASDAQ	ORMP	Tue, Apr 11, 2006	11.64	12.12	11.64	12.12
1	NASDAQ	ORMP	Mon, Apr 10, 2006	11.64	12.12	11.64	12.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Oramed Pharmaceuticals Inc NASDAQ:ORMP 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