Oshkosh Corp NYSE:OSK Historical Prices

Below are the 8000 trading days of historical prices for OSK.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OSK	Thu, Jan 19, 2023	92.80	92.80	91.20	91.47
7999	NYSE	OSK	Wed, Jan 18, 2023	94.59	94.75	92.67	93.28
7998	NYSE	OSK	Tue, Jan 17, 2023	94.96	95.45	93.74	94.02
7997	NYSE	OSK	Fri, Jan 13, 2023	94.86	95.54	94.30	94.76
7996	NYSE	OSK	Thu, Jan 12, 2023	94.73	96.27	93.56	95.33
7995	NYSE	OSK	Wed, Jan 11, 2023	93.41	93.91	92.37	93.74
7994	NYSE	OSK	Tue, Jan 10, 2023	90.99	92.80	90.56	92.73
7993	NYSE	OSK	Mon, Jan 9, 2023	92.45	92.99	91.37	91.37
7992	NYSE	OSK	Fri, Jan 6, 2023	90.86	93.18	90.63	92.61
7991	NYSE	OSK	Thu, Jan 5, 2023	88.63	89.85	87.56	89.85
7990	NYSE	OSK	Wed, Jan 4, 2023	89.13	90.42	88.78	89.21
7989	NYSE	OSK	Tue, Jan 3, 2023	88.64	89.13	87.37	88.65
7988	NYSE	OSK	Fri, Dec 30, 2022	86.97	88.27	86.71	88.19
7987	NYSE	OSK	Thu, Dec 29, 2022	86.84	88.22	86.84	87.62
7986	NYSE	OSK	Wed, Dec 28, 2022	88.72	88.84	85.75	86.18
7985	NYSE	OSK	Tue, Dec 27, 2022	87.41	88.71	86.90	88.40
7984	NYSE	OSK	Fri, Dec 23, 2022	86.59	87.75	86.11	87.35
7983	NYSE	OSK	Thu, Dec 22, 2022	87.48	87.79	84.72	86.80
7982	NYSE	OSK	Wed, Dec 21, 2022	87.86	88.54	87.72	88.19
7981	NYSE	OSK	Tue, Dec 20, 2022	85.43	87.77	85.43	86.67
7980	NYSE	OSK	Mon, Dec 19, 2022	85.21	86.28	84.72	85.46
7979	NYSE	OSK	Fri, Dec 16, 2022	83.13	85.41	82.99	84.94
7978	NYSE	OSK	Thu, Dec 15, 2022	85.88	85.88	83.93	84.13
7977	NYSE	OSK	Wed, Dec 14, 2022	88.57	89.23	86.82	87.20
7976	NYSE	OSK	Tue, Dec 13, 2022	89.12	89.22	86.73	87.92
7975	NYSE	OSK	Mon, Dec 12, 2022	86.32	87.13	85.47	86.97
7974	NYSE	OSK	Fri, Dec 9, 2022	87.50	88.01	86.33	86.48
7973	NYSE	OSK	Thu, Dec 8, 2022	87.21	88.36	86.78	87.61
7972	NYSE	OSK	Wed, Dec 7, 2022	87.62	88.09	86.28	86.74
7971	NYSE	OSK	Tue, Dec 6, 2022	88.08	88.37	87.07	88.24
7970	NYSE	OSK	Mon, Dec 5, 2022	89.96	89.96	87.06	87.92
7969	NYSE	OSK	Fri, Dec 2, 2022	90.23	91.17	89.92	90.81
7968	NYSE	OSK	Thu, Dec 1, 2022	92.67	92.85	91.20	91.35
7967	NYSE	OSK	Wed, Nov 30, 2022	90.89	92.35	89.31	92.07
7966	NYSE	OSK	Tue, Nov 29, 2022	90.73	91.68	90.46	90.73
7965	NYSE	OSK	Mon, Nov 28, 2022	92.12	92.52	89.83	90.43
7964	NYSE	OSK	Fri, Nov 25, 2022	93.26	93.71	92.41	93.01
7963	NYSE	OSK	Wed, Nov 23, 2022	93.75	93.84	92.27	92.91
7962	NYSE	OSK	Tue, Nov 22, 2022	93.28	94.20	92.94	93.74
7961	NYSE	OSK	Mon, Nov 21, 2022	91.47	92.94	91.47	92.46
7960	NYSE	OSK	Fri, Nov 18, 2022	92.77	92.77	90.78	92.18
7959	NYSE	OSK	Thu, Nov 17, 2022	90.13	91.54	89.36	91.46
7958	NYSE	OSK	Wed, Nov 16, 2022	93.44	93.71	91.04	91.67
7957	NYSE	OSK	Tue, Nov 15, 2022	93.61	94.52	93.17	93.66
7956	NYSE	OSK	Mon, Nov 14, 2022	91.64	93.98	91.64	92.69
7955	NYSE	OSK	Fri, Nov 11, 2022	90.70	92.97	90.58	92.56
7954	NYSE	OSK	Thu, Nov 10, 2022	89.96	90.54	88.62	90.41
7953	NYSE	OSK	Wed, Nov 9, 2022	87.24	88.87	86.71	86.44
7952	NYSE	OSK	Tue, Nov 8, 2022	89.53	90.55	87.40	88.58
7951	NYSE	OSK	Mon, Nov 7, 2022	89.30	89.32	87.67	89.15
7950	NYSE	OSK	Fri, Nov 4, 2022	88.21	89.08	86.43	88.74
7949	NYSE	OSK	Thu, Nov 3, 2022	84.55	87.40	84.12	86.57
7948	NYSE	OSK	Wed, Nov 2, 2022	87.46	88.69	85.64	85.86
7947	NYSE	OSK	Tue, Nov 1, 2022	88.47	88.84	87.28	88.07
7946	NYSE	OSK	Mon, Oct 31, 2022	87.56	88.73	87.20	88.00
7945	NYSE	OSK	Fri, Oct 28, 2022	85.89	88.63	85.46	88.27
7944	NYSE	OSK	Thu, Oct 27, 2022	81.43	87.10	81.01	85.25
7943	NYSE	OSK	Wed, Oct 26, 2022	84.73	86.65	84.32	85.01
7942	NYSE	OSK	Tue, Oct 25, 2022	83.07	84.70	82.95	84.43
7941	NYSE	OSK	Mon, Oct 24, 2022	82.82	83.71	82.04	83.29
7940	NYSE	OSK	Fri, Oct 21, 2022	78.35	82.68	77.76	82.10
7939	NYSE	OSK	Thu, Oct 20, 2022	79.09	80.71	78.05	78.08
7938	NYSE	OSK	Wed, Oct 19, 2022	78.79	79.58	78.08	79.21
7937	NYSE	OSK	Tue, Oct 18, 2022	79.66	80.35	78.64	79.50
7936	NYSE	OSK	Mon, Oct 17, 2022	77.17	78.37	76.95	77.81
7935	NYSE	OSK	Fri, Oct 14, 2022	77.75	78.11	75.61	75.69
7934	NYSE	OSK	Thu, Oct 13, 2022	73.36	77.87	72.58	77.37
7933	NYSE	OSK	Wed, Oct 12, 2022	75.59	75.87	74.58	74.84
7932	NYSE	OSK	Tue, Oct 11, 2022	74.13	76.67	73.78	75.41
7931	NYSE	OSK	Mon, Oct 10, 2022	75.12	75.71	74.06	74.61
7930	NYSE	OSK	Fri, Oct 7, 2022	75.70	75.87	74.27	74.56
7929	NYSE	OSK	Thu, Oct 6, 2022	76.82	77.81	75.92	76.38
7928	NYSE	OSK	Wed, Oct 5, 2022	76.18	78.43	75.92	77.41
7927	NYSE	OSK	Tue, Oct 4, 2022	74.21	77.44	74.15	77.29
7926	NYSE	OSK	Mon, Oct 3, 2022	71.45	73.54	70.91	72.79
7925	NYSE	OSK	Fri, Sep 30, 2022	70.97	72.37	70.14	70.29
7924	NYSE	OSK	Thu, Sep 29, 2022	71.23	71.73	70.10	71.10
7923	NYSE	OSK	Wed, Sep 28, 2022	70.87	72.60	70.49	72.17
7922	NYSE	OSK	Tue, Sep 27, 2022	71.68	71.97	69.30	70.43
7921	NYSE	OSK	Mon, Sep 26, 2022	71.12	72.44	70.28	70.68
7920	NYSE	OSK	Fri, Sep 23, 2022	72.97	73.07	70.78	71.94
7919	NYSE	OSK	Thu, Sep 22, 2022	75.50	76.04	73.77	73.83
7918	NYSE	OSK	Wed, Sep 21, 2022	78.33	78.74	75.89	75.91
7917	NYSE	OSK	Tue, Sep 20, 2022	78.43	78.43	76.78	77.54
7916	NYSE	OSK	Mon, Sep 19, 2022	76.76	79.46	76.70	79.27
7915	NYSE	OSK	Fri, Sep 16, 2022	78.50	78.70	76.88	77.59
7914	NYSE	OSK	Thu, Sep 15, 2022	79.14	80.22	78.56	79.76
7913	NYSE	OSK	Wed, Sep 14, 2022	78.97	79.64	77.70	79.06
7912	NYSE	OSK	Tue, Sep 13, 2022	80.96	81.24	78.62	79.10
7911	NYSE	OSK	Mon, Sep 12, 2022	83.22	83.81	82.25	82.94
7910	NYSE	OSK	Fri, Sep 9, 2022	80.94	82.52	80.92	82.35
7909	NYSE	OSK	Thu, Sep 8, 2022	78.32	79.98	77.70	79.92
7908	NYSE	OSK	Wed, Sep 7, 2022	78.00	79.34	77.79	79.16
7907	NYSE	OSK	Tue, Sep 6, 2022	79.89	80.03	77.12	78.30
7906	NYSE	OSK	Fri, Sep 2, 2022	80.91	80.91	78.86	79.40
7905	NYSE	OSK	Thu, Sep 1, 2022	79.21	79.63	78.56	79.56
7904	NYSE	OSK	Wed, Aug 31, 2022	80.60	80.60	79.55	79.76
7903	NYSE	OSK	Tue, Aug 30, 2022	81.01	81.33	79.94	80.55
7902	NYSE	OSK	Mon, Aug 29, 2022	80.50	81.12	80.16	80.61
7901	NYSE	OSK	Fri, Aug 26, 2022	84.83	84.83	81.22	81.23
7900	NYSE	OSK	Thu, Aug 25, 2022	83.60	84.69	83.19	84.52
7899	NYSE	OSK	Wed, Aug 24, 2022	83.24	83.88	82.64	83.04
7898	NYSE	OSK	Tue, Aug 23, 2022	82.84	83.99	82.84	83.58
7897	NYSE	OSK	Mon, Aug 22, 2022	84.15	84.15	81.97	82.38
7896	NYSE	OSK	Fri, Aug 19, 2022	85.00	85.32	83.93	84.97
7895	NYSE	OSK	Thu, Aug 18, 2022	85.88	85.96	85.00	85.82
7894	NYSE	OSK	Wed, Aug 17, 2022	87.89	88.06	85.74	85.74
7893	NYSE	OSK	Tue, Aug 16, 2022	87.75	89.11	87.38	89.02
7892	NYSE	OSK	Mon, Aug 15, 2022	85.79	88.24	85.38	87.81
7891	NYSE	OSK	Fri, Aug 12, 2022	86.63	86.63	85.72	86.36
7890	NYSE	OSK	Thu, Aug 11, 2022	85.88	87.75	85.82	86.20
7889	NYSE	OSK	Wed, Aug 10, 2022	83.90	85.79	83.90	85.06
7888	NYSE	OSK	Tue, Aug 9, 2022	84.20	84.30	82.18	82.29
7887	NYSE	OSK	Mon, Aug 8, 2022	84.11	84.86	83.44	84.02
7886	NYSE	OSK	Fri, Aug 5, 2022	82.06	83.90	81.87	83.20
7885	NYSE	OSK	Thu, Aug 4, 2022	83.50	84.54	82.83	82.98
7884	NYSE	OSK	Wed, Aug 3, 2022	85.18	85.18	83.39	83.50
7883	NYSE	OSK	Tue, Aug 2, 2022	83.55	85.59	83.20	84.64
7882	NYSE	OSK	Mon, Aug 1, 2022	85.00	85.55	83.15	84.49
7881	NYSE	OSK	Fri, Jul 29, 2022	83.78	86.61	82.47	86.10
7880	NYSE	OSK	Thu, Jul 28, 2022	83.20	84.88	81.00	83.97
7879	NYSE	OSK	Wed, Jul 27, 2022	86.80	90.22	86.34	89.51
7878	NYSE	OSK	Tue, Jul 26, 2022	86.72	87.59	85.95	86.08
7877	NYSE	OSK	Mon, Jul 25, 2022	86.20	87.29	85.02	87.23
7876	NYSE	OSK	Fri, Jul 22, 2022	86.60	86.99	84.87	85.53
7875	NYSE	OSK	Thu, Jul 21, 2022	85.31	86.12	83.82	85.98
7874	NYSE	OSK	Wed, Jul 20, 2022	85.01	85.74	84.14	85.40
7873	NYSE	OSK	Tue, Jul 19, 2022	81.75	84.66	81.75	84.59
7872	NYSE	OSK	Mon, Jul 18, 2022	81.70	81.91	79.99	80.51
7871	NYSE	OSK	Fri, Jul 15, 2022	80.28	81.25	78.96	80.57
7870	NYSE	OSK	Thu, Jul 14, 2022	78.66	79.33	77.89	79.29
7869	NYSE	OSK	Wed, Jul 13, 2022	79.54	80.53	78.87	79.95
7868	NYSE	OSK	Tue, Jul 12, 2022	79.99	82.06	79.84	80.49
7867	NYSE	OSK	Mon, Jul 11, 2022	80.12	80.84	79.41	80.27
7866	NYSE	OSK	Fri, Jul 8, 2022	81.85	82.10	80.39	81.00
7865	NYSE	OSK	Thu, Jul 7, 2022	81.76	82.55	80.43	82.00
7864	NYSE	OSK	Wed, Jul 6, 2022	81.26	81.78	79.82	80.29
7863	NYSE	OSK	Tue, Jul 5, 2022	80.28	81.39	78.68	81.18
7862	NYSE	OSK	Fri, Jul 1, 2022	82.30	83.44	79.91	82.03
7861	NYSE	OSK	Thu, Jun 30, 2022	81.43	83.18	80.37	82.14
7860	NYSE	OSK	Wed, Jun 29, 2022	84.02	84.02	81.65	82.89
7859	NYSE	OSK	Tue, Jun 28, 2022	85.23	86.35	84.07	84.41
7858	NYSE	OSK	Mon, Jun 27, 2022	85.35	85.35	83.50	84.34
7857	NYSE	OSK	Fri, Jun 24, 2022	81.74	85.10	81.06	84.77
7856	NYSE	OSK	Thu, Jun 23, 2022	82.45	82.69	78.88	80.59
7855	NYSE	OSK	Wed, Jun 22, 2022	81.21	82.42	80.97	82.22
7854	NYSE	OSK	Tue, Jun 21, 2022	83.35	83.96	81.49	82.93
7853	NYSE	OSK	Fri, Jun 17, 2022	82.51	82.88	81.06	81.77
7852	NYSE	OSK	Thu, Jun 16, 2022	85.59	85.59	80.66	81.37
7851	NYSE	OSK	Wed, Jun 15, 2022	87.13	88.72	86.34	87.59
7850	NYSE	OSK	Tue, Jun 14, 2022	87.32	87.70	85.51	86.41
7849	NYSE	OSK	Mon, Jun 13, 2022	88.14	88.61	86.20	86.82
7848	NYSE	OSK	Fri, Jun 10, 2022	91.05	92.13	90.31	90.82
7847	NYSE	OSK	Thu, Jun 9, 2022	95.48	96.11	92.96	93.05
7846	NYSE	OSK	Wed, Jun 8, 2022	96.51	97.06	95.73	96.39
7845	NYSE	OSK	Tue, Jun 7, 2022	94.82	97.30	94.59	97.30
7844	NYSE	OSK	Mon, Jun 6, 2022	94.89	96.27	94.53	96.07
7843	NYSE	OSK	Fri, Jun 3, 2022	93.59	94.70	93.38	94.39
7842	NYSE	OSK	Thu, Jun 2, 2022	92.80	94.83	92.41	94.71
7841	NYSE	OSK	Wed, Jun 1, 2022	93.70	93.75	91.00	91.89
7840	NYSE	OSK	Tue, May 31, 2022	92.90	93.90	91.18	92.91
7839	NYSE	OSK	Fri, May 27, 2022	93.78	94.70	92.13	92.61
7838	NYSE	OSK	Thu, May 26, 2022	92.73	93.25	92.16	92.99
7837	NYSE	OSK	Wed, May 25, 2022	88.74	91.50	88.20	91.27
7836	NYSE	OSK	Tue, May 24, 2022	89.45	89.50	86.73	88.99
7835	NYSE	OSK	Mon, May 23, 2022	89.74	90.71	89.17	90.22
7834	NYSE	OSK	Fri, May 20, 2022	89.92	90.12	86.09	88.50
7833	NYSE	OSK	Thu, May 19, 2022	88.89	90.98	88.50	89.62
7832	NYSE	OSK	Wed, May 18, 2022	91.11	93.04	89.94	90.20
7831	NYSE	OSK	Tue, May 17, 2022	89.35	91.82	89.17	91.71
7830	NYSE	OSK	Mon, May 16, 2022	87.95	88.52	85.39	87.29
7829	NYSE	OSK	Fri, May 13, 2022	87.40	89.16	87.39	88.12
7828	NYSE	OSK	Thu, May 12, 2022	86.59	88.69	85.93	88.19
7827	NYSE	OSK	Wed, May 11, 2022	90.00	91.14	87.10	86.99
7826	NYSE	OSK	Tue, May 10, 2022	92.50	92.75	88.42	89.76
7825	NYSE	OSK	Mon, May 9, 2022	91.60	93.35	90.42	90.81
7824	NYSE	OSK	Fri, May 6, 2022	93.93	94.93	91.05	92.83
7823	NYSE	OSK	Thu, May 5, 2022	96.71	97.01	92.77	93.88
7822	NYSE	OSK	Wed, May 4, 2022	94.66	98.17	94.02	97.89
7821	NYSE	OSK	Tue, May 3, 2022	94.41	95.43	93.66	94.56
7820	NYSE	OSK	Mon, May 2, 2022	92.36	94.45	91.76	93.99
7819	NYSE	OSK	Fri, Apr 29, 2022	94.09	95.66	92.21	92.44
7818	NYSE	OSK	Thu, Apr 28, 2022	94.88	94.88	90.99	94.09
7817	NYSE	OSK	Wed, Apr 27, 2022	93.57	94.69	90.56	94.28
7816	NYSE	OSK	Tue, Apr 26, 2022	96.27	97.67	94.34	94.36
7815	NYSE	OSK	Mon, Apr 25, 2022	96.75	98.81	95.26	98.40
7814	NYSE	OSK	Fri, Apr 22, 2022	98.58	99.05	96.74	97.38
7813	NYSE	OSK	Thu, Apr 21, 2022	100.90	101.67	98.39	99.21
7812	NYSE	OSK	Wed, Apr 20, 2022	100.66	101.68	99.58	99.66
7811	NYSE	OSK	Tue, Apr 19, 2022	97.07	99.96	97.07	99.50
7810	NYSE	OSK	Mon, Apr 18, 2022	96.90	98.53	96.29	96.83
7809	NYSE	OSK	Thu, Apr 14, 2022	96.77	98.47	96.74	97.47
7808	NYSE	OSK	Wed, Apr 13, 2022	94.70	97.16	94.40	96.86
7807	NYSE	OSK	Tue, Apr 12, 2022	95.57	97.29	93.10	94.33
7806	NYSE	OSK	Mon, Apr 11, 2022	94.05	96.13	93.34	94.49
7805	NYSE	OSK	Fri, Apr 8, 2022	94.20	95.20	93.06	93.88
7804	NYSE	OSK	Thu, Apr 7, 2022	95.75	96.41	95.16	95.50
7803	NYSE	OSK	Wed, Apr 6, 2022	97.98	98.38	95.71	96.74
7802	NYSE	OSK	Tue, Apr 5, 2022	100.95	102.02	98.39	98.79
7801	NYSE	OSK	Mon, Apr 4, 2022	99.21	101.82	97.25	101.47
7800	NYSE	OSK	Fri, Apr 1, 2022	101.39	102.18	98.72	99.43
7799	NYSE	OSK	Thu, Mar 31, 2022	106.23	106.47	100.27	100.65
7798	NYSE	OSK	Wed, Mar 30, 2022	108.65	109.17	105.38	106.52
7797	NYSE	OSK	Tue, Mar 29, 2022	106.51	109.31	106.20	108.81
7796	NYSE	OSK	Mon, Mar 28, 2022	107.50	107.50	104.28	106.05
7795	NYSE	OSK	Fri, Mar 25, 2022	108.09	108.67	106.57	107.54
7794	NYSE	OSK	Thu, Mar 24, 2022	107.22	108.69	106.32	107.23
7793	NYSE	OSK	Wed, Mar 23, 2022	107.29	107.99	105.85	106.19
7792	NYSE	OSK	Tue, Mar 22, 2022	110.11	110.61	107.30	107.84
7791	NYSE	OSK	Mon, Mar 21, 2022	110.17	111.19	108.57	109.16
7790	NYSE	OSK	Fri, Mar 18, 2022	108.45	109.79	107.66	109.46
7789	NYSE	OSK	Thu, Mar 17, 2022	107.96	110.05	107.96	109.15
7788	NYSE	OSK	Wed, Mar 16, 2022	109.19	110.60	107.43	109.35
7787	NYSE	OSK	Tue, Mar 15, 2022	106.69	108.64	105.90	108.52
7786	NYSE	OSK	Mon, Mar 14, 2022	107.99	109.12	105.06	106.23
7785	NYSE	OSK	Fri, Mar 11, 2022	108.17	109.33	106.47	106.85
7784	NYSE	OSK	Thu, Mar 10, 2022	106.00	108.15	105.36	107.60
7783	NYSE	OSK	Wed, Mar 9, 2022	106.92	107.95	106.25	107.25
7782	NYSE	OSK	Tue, Mar 8, 2022	103.03	108.08	102.28	105.15
7781	NYSE	OSK	Mon, Mar 7, 2022	105.94	107.03	102.34	102.53
7780	NYSE	OSK	Fri, Mar 4, 2022	107.71	108.04	103.80	106.30
7779	NYSE	OSK	Thu, Mar 3, 2022	109.98	110.74	108.73	109.69
7778	NYSE	OSK	Wed, Mar 2, 2022	107.85	110.62	107.78	109.92
7777	NYSE	OSK	Tue, Mar 1, 2022	111.26	112.07	106.03	106.82
7776	NYSE	OSK	Mon, Feb 28, 2022	106.67	113.17	106.67	111.04
7775	NYSE	OSK	Fri, Feb 25, 2022	105.27	108.68	105.27	108.32
7774	NYSE	OSK	Thu, Feb 24, 2022	103.31	105.58	101.81	105.23
7773	NYSE	OSK	Wed, Feb 23, 2022	108.52	109.39	105.09	105.32
7772	NYSE	OSK	Tue, Feb 22, 2022	110.92	111.46	107.99	108.24
7771	NYSE	OSK	Fri, Feb 18, 2022	113.12	113.65	110.79	111.16
7770	NYSE	OSK	Thu, Feb 17, 2022	115.53	115.81	112.82	113.16
7769	NYSE	OSK	Wed, Feb 16, 2022	114.71	116.89	114.17	116.30
7768	NYSE	OSK	Tue, Feb 15, 2022	112.49	115.69	112.48	115.42
7767	NYSE	OSK	Mon, Feb 14, 2022	115.69	116.14	112.02	113.72
7766	NYSE	OSK	Fri, Feb 11, 2022	115.65	117.03	114.34	115.29
7765	NYSE	OSK	Thu, Feb 10, 2022	115.16	117.98	114.07	115.83
7764	NYSE	OSK	Wed, Feb 9, 2022	114.66	116.56	114.66	115.18
7763	NYSE	OSK	Tue, Feb 8, 2022	112.74	114.25	112.29	114.05
7762	NYSE	OSK	Mon, Feb 7, 2022	114.18	115.16	111.81	112.21
7761	NYSE	OSK	Fri, Feb 4, 2022	112.00	114.92	111.28	114.15
7760	NYSE	OSK	Thu, Feb 3, 2022	113.17	114.16	112.13	112.53
7759	NYSE	OSK	Wed, Feb 2, 2022	114.81	115.67	112.73	113.70
7758	NYSE	OSK	Tue, Feb 1, 2022	113.70	116.06	112.95	115.92
7757	NYSE	OSK	Mon, Jan 31, 2022	110.57	113.82	109.43	113.81
7756	NYSE	OSK	Fri, Jan 28, 2022	111.59	111.96	109.57	111.87
7755	NYSE	OSK	Thu, Jan 27, 2022	117.97	119.04	110.90	112.49
7754	NYSE	OSK	Wed, Jan 26, 2022	116.26	121.70	115.00	116.01
7753	NYSE	OSK	Tue, Jan 25, 2022	114.14	118.47	111.23	116.77
7752	NYSE	OSK	Mon, Jan 24, 2022	112.51	116.92	111.49	116.76
7751	NYSE	OSK	Fri, Jan 21, 2022	117.19	118.47	115.26	115.61
7750	NYSE	OSK	Thu, Jan 20, 2022	120.82	121.57	117.43	117.65
7749	NYSE	OSK	Wed, Jan 19, 2022	124.50	124.78	119.96	120.20
7748	NYSE	OSK	Tue, Jan 18, 2022	122.75	125.16	121.99	124.50
7747	NYSE	OSK	Fri, Jan 14, 2022	121.21	124.28	121.00	124.13
7746	NYSE	OSK	Thu, Jan 13, 2022	119.86	123.29	119.86	122.88
7745	NYSE	OSK	Wed, Jan 12, 2022	120.74	121.42	117.65	118.95
7744	NYSE	OSK	Tue, Jan 11, 2022	120.01	120.01	117.42	119.98
7743	NYSE	OSK	Mon, Jan 10, 2022	120.87	120.87	118.03	119.61
7742	NYSE	OSK	Fri, Jan 7, 2022	117.38	121.21	115.84	119.77
7741	NYSE	OSK	Thu, Jan 6, 2022	119.87	120.98	118.54	120.34
7740	NYSE	OSK	Wed, Jan 5, 2022	119.75	121.94	118.62	118.69
7739	NYSE	OSK	Tue, Jan 4, 2022	115.13	120.58	115.04	119.85
7738	NYSE	OSK	Mon, Jan 3, 2022	113.09	114.80	112.66	114.00
7737	NYSE	OSK	Fri, Dec 31, 2021	112.26	112.94	111.40	112.71
7736	NYSE	OSK	Thu, Dec 30, 2021	112.78	113.88	112.18	112.26
7735	NYSE	OSK	Wed, Dec 29, 2021	112.03	112.95	111.55	112.56
7734	NYSE	OSK	Tue, Dec 28, 2021	111.61	112.78	111.61	112.14
7733	NYSE	OSK	Mon, Dec 27, 2021	110.00	112.16	109.31	112.12
7732	NYSE	OSK	Thu, Dec 23, 2021	110.17	110.92	109.52	110.22
7731	NYSE	OSK	Wed, Dec 22, 2021	108.56	109.79	108.01	109.48
7730	NYSE	OSK	Tue, Dec 21, 2021	106.24	108.70	106.22	108.19
7729	NYSE	OSK	Mon, Dec 20, 2021	106.23	106.73	103.70	105.07
7728	NYSE	OSK	Fri, Dec 17, 2021	108.59	109.78	106.97	108.23
7727	NYSE	OSK	Thu, Dec 16, 2021	110.89	111.43	108.48	109.28
7726	NYSE	OSK	Wed, Dec 15, 2021	110.22	110.99	108.38	110.09
7725	NYSE	OSK	Tue, Dec 14, 2021	109.51	111.55	108.97	110.36
7724	NYSE	OSK	Mon, Dec 13, 2021	111.65	112.50	110.08	110.19
7723	NYSE	OSK	Fri, Dec 10, 2021	112.77	113.11	111.13	112.15
7722	NYSE	OSK	Thu, Dec 9, 2021	112.35	112.45	110.75	111.89
7721	NYSE	OSK	Wed, Dec 8, 2021	113.52	113.69	111.92	112.99
7720	NYSE	OSK	Tue, Dec 7, 2021	113.17	114.83	112.81	113.45
7719	NYSE	OSK	Mon, Dec 6, 2021	112.12	112.91	110.78	112.05
7718	NYSE	OSK	Fri, Dec 3, 2021	109.87	110.77	108.00	110.38
7717	NYSE	OSK	Thu, Dec 2, 2021	106.23	110.33	105.83	109.31
7716	NYSE	OSK	Wed, Dec 1, 2021	110.10	110.34	105.55	105.61
7715	NYSE	OSK	Tue, Nov 30, 2021	109.69	110.70	106.78	107.60
7714	NYSE	OSK	Mon, Nov 29, 2021	113.15	113.15	109.69	111.12
7713	NYSE	OSK	Fri, Nov 26, 2021	111.50	112.89	110.03	111.68
7712	NYSE	OSK	Wed, Nov 24, 2021	115.26	116.99	115.19	115.46
7711	NYSE	OSK	Tue, Nov 23, 2021	113.88	115.82	113.88	115.67
7710	NYSE	OSK	Mon, Nov 22, 2021	112.58	115.31	111.54	113.93
7709	NYSE	OSK	Fri, Nov 19, 2021	112.67	114.12	111.98	112.41
7708	NYSE	OSK	Thu, Nov 18, 2021	113.45	114.18	110.90	113.41
7707	NYSE	OSK	Wed, Nov 17, 2021	114.00	114.57	112.30	113.04
7706	NYSE	OSK	Tue, Nov 16, 2021	115.24	116.24	114.49	115.07
7705	NYSE	OSK	Mon, Nov 15, 2021	116.61	116.61	114.31	115.02
7704	NYSE	OSK	Fri, Nov 12, 2021	115.47	116.61	115.05	116.02
7703	NYSE	OSK	Thu, Nov 11, 2021	115.93	116.49	114.73	114.95
7702	NYSE	OSK	Wed, Nov 10, 2021	115.02	116.40	114.53	115.78
7701	NYSE	OSK	Tue, Nov 9, 2021	116.01	116.43	114.43	115.17
7700	NYSE	OSK	Mon, Nov 8, 2021	119.11	119.47	114.49	116.20
7699	NYSE	OSK	Fri, Nov 5, 2021	114.75	116.30	114.49	115.18
7698	NYSE	OSK	Thu, Nov 4, 2021	112.27	114.00	111.10	113.36
7697	NYSE	OSK	Wed, Nov 3, 2021	110.23	112.65	110.23	111.78
7696	NYSE	OSK	Tue, Nov 2, 2021	111.33	111.85	109.17	111.10
7695	NYSE	OSK	Mon, Nov 1, 2021	107.37	110.76	107.15	110.56
7694	NYSE	OSK	Fri, Oct 29, 2021	107.34	107.91	105.59	107.00
7693	NYSE	OSK	Thu, Oct 28, 2021	101.00	108.79	100.00	107.92
7692	NYSE	OSK	Wed, Oct 27, 2021	104.74	104.89	103.27	103.39
7691	NYSE	OSK	Tue, Oct 26, 2021	107.01	107.49	105.01	105.13
7690	NYSE	OSK	Mon, Oct 25, 2021	105.58	107.38	104.30	106.86
7689	NYSE	OSK	Fri, Oct 22, 2021	105.85	106.99	105.39	105.64
7688	NYSE	OSK	Thu, Oct 21, 2021	105.77	105.97	104.76	105.68
7687	NYSE	OSK	Wed, Oct 20, 2021	102.02	106.99	101.98	106.07
7686	NYSE	OSK	Tue, Oct 19, 2021	102.26	102.59	101.29	102.58
7685	NYSE	OSK	Mon, Oct 18, 2021	100.86	101.27	100.06	101.21
7684	NYSE	OSK	Fri, Oct 15, 2021	101.75	102.68	101.33	101.66
7683	NYSE	OSK	Thu, Oct 14, 2021	98.88	101.63	98.34	100.88
7682	NYSE	OSK	Wed, Oct 13, 2021	98.78	98.91	95.79	97.92
7681	NYSE	OSK	Tue, Oct 12, 2021	98.52	99.23	97.24	98.63
7680	NYSE	OSK	Mon, Oct 11, 2021	100.49	101.40	98.48	98.59
7679	NYSE	OSK	Fri, Oct 8, 2021	103.81	106.05	100.83	100.85
7678	NYSE	OSK	Thu, Oct 7, 2021	105.84	107.25	105.78	106.19
7677	NYSE	OSK	Wed, Oct 6, 2021	104.81	106.06	103.10	104.97
7676	NYSE	OSK	Tue, Oct 5, 2021	105.16	106.90	104.63	106.16
7675	NYSE	OSK	Mon, Oct 4, 2021	105.73	107.64	105.25	105.68
7674	NYSE	OSK	Fri, Oct 1, 2021	103.46	106.76	102.23	105.21
7673	NYSE	OSK	Thu, Sep 30, 2021	105.60	105.72	102.36	102.37
7672	NYSE	OSK	Wed, Sep 29, 2021	107.78	108.03	104.51	104.88
7671	NYSE	OSK	Tue, Sep 28, 2021	107.36	108.62	106.15	107.57
7670	NYSE	OSK	Mon, Sep 27, 2021	105.86	107.68	105.86	106.64
7669	NYSE	OSK	Fri, Sep 24, 2021	104.73	106.26	104.63	105.76
7668	NYSE	OSK	Thu, Sep 23, 2021	104.80	106.92	104.80	105.29
7667	NYSE	OSK	Wed, Sep 22, 2021	104.20	106.19	104.01	104.17
7666	NYSE	OSK	Tue, Sep 21, 2021	104.76	105.33	98.96	103.12
7665	NYSE	OSK	Mon, Sep 20, 2021	105.24	107.08	104.01	106.86
7664	NYSE	OSK	Fri, Sep 17, 2021	108.40	109.17	107.06	108.17
7663	NYSE	OSK	Thu, Sep 16, 2021	110.00	110.25	107.71	108.79
7662	NYSE	OSK	Wed, Sep 15, 2021	105.51	109.87	105.41	109.83
7661	NYSE	OSK	Tue, Sep 14, 2021	108.34	108.34	104.82	105.13
7660	NYSE	OSK	Mon, Sep 13, 2021	109.08	109.24	106.92	107.92
7659	NYSE	OSK	Fri, Sep 10, 2021	110.23	110.58	107.80	107.94
7658	NYSE	OSK	Thu, Sep 9, 2021	110.05	111.19	109.15	109.33
7657	NYSE	OSK	Wed, Sep 8, 2021	111.01	113.41	108.92	110.40
7656	NYSE	OSK	Tue, Sep 7, 2021	112.59	113.38	111.46	111.47
7655	NYSE	OSK	Fri, Sep 3, 2021	114.05	114.80	113.09	113.21
7654	NYSE	OSK	Thu, Sep 2, 2021	113.74	115.11	112.83	114.30
7653	NYSE	OSK	Wed, Sep 1, 2021	114.56	114.56	111.87	113.08
7652	NYSE	OSK	Tue, Aug 31, 2021	115.81	116.22	114.19	114.58
7651	NYSE	OSK	Mon, Aug 30, 2021	117.96	118.04	115.50	115.56
7650	NYSE	OSK	Fri, Aug 27, 2021	116.22	118.17	116.00	117.52
7649	NYSE	OSK	Thu, Aug 26, 2021	116.25	116.83	115.03	115.33
7648	NYSE	OSK	Wed, Aug 25, 2021	115.99	117.94	115.27	116.60
7647	NYSE	OSK	Tue, Aug 24, 2021	113.29	115.52	113.16	115.09
7646	NYSE	OSK	Mon, Aug 23, 2021	113.12	113.66	112.35	113.29
7645	NYSE	OSK	Fri, Aug 20, 2021	112.12	113.16	111.50	112.52
7644	NYSE	OSK	Thu, Aug 19, 2021	112.16	112.90	110.80	111.91
7643	NYSE	OSK	Wed, Aug 18, 2021	114.26	115.71	113.21	113.29
7642	NYSE	OSK	Tue, Aug 17, 2021	115.68	116.09	113.75	114.84
7641	NYSE	OSK	Mon, Aug 16, 2021	117.88	118.06	115.50	116.82
7640	NYSE	OSK	Fri, Aug 13, 2021	119.93	120.09	118.02	118.40
7639	NYSE	OSK	Thu, Aug 12, 2021	122.15	122.96	119.27	119.59
7638	NYSE	OSK	Wed, Aug 11, 2021	119.56	122.41	118.31	122.15
7637	NYSE	OSK	Tue, Aug 10, 2021	115.50	119.04	114.69	118.86
7636	NYSE	OSK	Mon, Aug 9, 2021	114.46	116.29	113.77	115.33
7635	NYSE	OSK	Fri, Aug 6, 2021	114.87	115.74	113.90	114.95
7634	NYSE	OSK	Thu, Aug 5, 2021	115.00	115.60	113.44	113.81
7633	NYSE	OSK	Wed, Aug 4, 2021	117.78	118.97	114.09	114.31
7632	NYSE	OSK	Tue, Aug 3, 2021	118.19	119.48	114.61	118.71
7631	NYSE	OSK	Mon, Aug 2, 2021	120.34	122.62	117.30	117.54
7630	NYSE	OSK	Fri, Jul 30, 2021	118.17	120.61	117.78	119.55
7629	NYSE	OSK	Thu, Jul 29, 2021	116.01	120.22	114.39	119.21
7628	NYSE	OSK	Wed, Jul 28, 2021	120.88	121.95	119.37	121.27
7627	NYSE	OSK	Tue, Jul 27, 2021	119.34	121.03	118.00	120.80
7626	NYSE	OSK	Mon, Jul 26, 2021	120.52	121.16	119.32	120.29
7625	NYSE	OSK	Fri, Jul 23, 2021	120.47	120.78	118.90	119.90
7624	NYSE	OSK	Thu, Jul 22, 2021	119.99	120.13	118.61	119.36
7623	NYSE	OSK	Wed, Jul 21, 2021	118.80	121.24	118.44	120.27
7622	NYSE	OSK	Tue, Jul 20, 2021	113.41	117.98	112.99	117.64
7621	NYSE	OSK	Mon, Jul 19, 2021	114.09	115.39	112.49	113.30
7620	NYSE	OSK	Fri, Jul 16, 2021	119.93	120.14	116.71	116.85
7619	NYSE	OSK	Thu, Jul 15, 2021	119.54	121.10	119.25	120.06
7618	NYSE	OSK	Wed, Jul 14, 2021	122.03	123.12	119.88	120.91
7617	NYSE	OSK	Tue, Jul 13, 2021	124.72	124.72	121.82	121.85
7616	NYSE	OSK	Mon, Jul 12, 2021	122.01	125.14	121.94	124.99
7615	NYSE	OSK	Fri, Jul 9, 2021	122.26	123.87	121.84	123.68
7614	NYSE	OSK	Thu, Jul 8, 2021	120.01	121.43	118.67	119.87
7613	NYSE	OSK	Wed, Jul 7, 2021	121.01	123.43	120.43	122.88
7612	NYSE	OSK	Tue, Jul 6, 2021	124.24	124.47	120.26	121.86
7611	NYSE	OSK	Fri, Jul 2, 2021	125.60	126.05	123.98	124.83
7610	NYSE	OSK	Thu, Jul 1, 2021	125.83	126.39	125.10	125.59
7609	NYSE	OSK	Wed, Jun 30, 2021	121.72	125.14	121.65	124.64
7608	NYSE	OSK	Tue, Jun 29, 2021	124.17	124.62	122.12	122.36
7607	NYSE	OSK	Mon, Jun 28, 2021	124.27	124.27	121.13	122.67
7606	NYSE	OSK	Fri, Jun 25, 2021	125.21	125.52	124.13	124.36
7605	NYSE	OSK	Thu, Jun 24, 2021	122.51	125.49	121.59	124.30
7604	NYSE	OSK	Wed, Jun 23, 2021	121.00	122.45	120.17	121.70
7603	NYSE	OSK	Tue, Jun 22, 2021	120.19	121.46	118.49	120.80
7602	NYSE	OSK	Mon, Jun 21, 2021	118.44	121.56	118.36	120.19
7601	NYSE	OSK	Fri, Jun 18, 2021	117.00	118.70	116.05	116.92
7600	NYSE	OSK	Thu, Jun 17, 2021	124.98	125.16	116.38	118.64
7599	NYSE	OSK	Wed, Jun 16, 2021	126.63	127.16	124.06	125.15
7598	NYSE	OSK	Tue, Jun 15, 2021	128.12	128.12	126.34	127.56
7597	NYSE	OSK	Mon, Jun 14, 2021	128.50	129.21	126.83	127.67
7596	NYSE	OSK	Fri, Jun 11, 2021	129.12	129.35	127.45	129.13
7595	NYSE	OSK	Thu, Jun 10, 2021	130.74	131.19	127.94	127.98
7594	NYSE	OSK	Wed, Jun 9, 2021	130.50	131.75	129.17	129.35
7593	NYSE	OSK	Tue, Jun 8, 2021	129.85	131.42	128.11	130.68
7592	NYSE	OSK	Mon, Jun 7, 2021	131.88	132.00	129.74	130.01
7591	NYSE	OSK	Fri, Jun 4, 2021	131.40	131.78	130.16	131.44
7590	NYSE	OSK	Thu, Jun 3, 2021	129.12	130.61	127.82	129.46
7589	NYSE	OSK	Wed, Jun 2, 2021	132.77	132.90	129.08	130.08
7588	NYSE	OSK	Tue, Jun 1, 2021	133.00	133.98	131.81	132.63
7587	NYSE	OSK	Fri, May 28, 2021	132.36	132.36	130.32	131.44
7586	NYSE	OSK	Thu, May 27, 2021	132.50	133.19	131.18	131.72
7585	NYSE	OSK	Wed, May 26, 2021	130.64	132.04	129.72	130.56
7584	NYSE	OSK	Tue, May 25, 2021	131.49	132.64	129.62	130.03
7583	NYSE	OSK	Mon, May 24, 2021	132.60	132.70	131.01	131.64
7582	NYSE	OSK	Fri, May 21, 2021	132.26	133.86	130.94	131.79
7581	NYSE	OSK	Thu, May 20, 2021	133.01	133.32	130.63	131.18
7580	NYSE	OSK	Wed, May 19, 2021	133.00	133.04	130.23	133.02
7579	NYSE	OSK	Tue, May 18, 2021	136.93	137.47	134.05	134.05
7578	NYSE	OSK	Mon, May 17, 2021	135.36	137.27	133.50	136.92
7577	NYSE	OSK	Fri, May 14, 2021	134.24	135.97	133.42	135.36
7576	NYSE	OSK	Thu, May 13, 2021	128.61	134.70	128.24	133.34
7575	NYSE	OSK	Wed, May 12, 2021	132.92	133.50	128.85	128.82
7574	NYSE	OSK	Tue, May 11, 2021	130.88	133.34	129.01	132.53
7573	NYSE	OSK	Mon, May 10, 2021	134.73	136.45	132.90	133.04
7572	NYSE	OSK	Fri, May 7, 2021	131.66	134.37	130.35	133.98
7571	NYSE	OSK	Thu, May 6, 2021	130.04	132.37	129.55	132.25
7570	NYSE	OSK	Wed, May 5, 2021	128.45	130.48	126.59	130.13
7569	NYSE	OSK	Tue, May 4, 2021	127.36	129.37	127.07	127.43
7568	NYSE	OSK	Mon, May 3, 2021	126.47	129.26	125.58	127.82
7567	NYSE	OSK	Fri, Apr 30, 2021	126.91	127.60	123.74	124.43
7566	NYSE	OSK	Thu, Apr 29, 2021	129.57	129.71	126.75	128.43
7565	NYSE	OSK	Wed, Apr 28, 2021	127.25	130.02	125.51	128.35
7564	NYSE	OSK	Tue, Apr 27, 2021	123.39	125.36	122.62	123.39
7563	NYSE	OSK	Mon, Apr 26, 2021	125.45	126.16	123.30	123.59
7562	NYSE	OSK	Fri, Apr 23, 2021	122.29	125.41	122.07	124.52
7561	NYSE	OSK	Thu, Apr 22, 2021	123.55	123.55	120.86	121.63
7560	NYSE	OSK	Wed, Apr 21, 2021	119.01	122.99	118.76	122.75
7559	NYSE	OSK	Tue, Apr 20, 2021	120.96	121.14	117.99	119.01
7558	NYSE	OSK	Mon, Apr 19, 2021	120.57	122.26	119.57	121.93
7557	NYSE	OSK	Fri, Apr 16, 2021	125.00	125.00	120.68	121.02
7556	NYSE	OSK	Thu, Apr 15, 2021	121.13	121.13	119.14	120.83
7555	NYSE	OSK	Wed, Apr 14, 2021	119.92	121.64	119.92	120.50
7554	NYSE	OSK	Tue, Apr 13, 2021	121.69	121.81	118.84	119.95
7553	NYSE	OSK	Mon, Apr 12, 2021	121.06	121.73	119.70	121.45
7552	NYSE	OSK	Fri, Apr 9, 2021	119.80	120.21	118.76	120.06
7551	NYSE	OSK	Thu, Apr 8, 2021	118.70	119.79	117.06	119.40
7550	NYSE	OSK	Wed, Apr 7, 2021	119.29	119.99	117.81	119.80
7549	NYSE	OSK	Tue, Apr 6, 2021	120.31	122.00	118.35	118.63
7548	NYSE	OSK	Mon, Apr 5, 2021	121.88	122.83	119.73	120.85
7547	NYSE	OSK	Thu, Apr 1, 2021	119.58	120.21	118.03	119.54
7546	NYSE	OSK	Wed, Mar 31, 2021	120.66	120.91	117.28	118.66
7545	NYSE	OSK	Tue, Mar 30, 2021	119.30	121.51	119.09	119.85
7544	NYSE	OSK	Mon, Mar 29, 2021	120.02	121.76	118.66	119.09
7543	NYSE	OSK	Fri, Mar 26, 2021	117.84	120.94	117.00	120.20
7542	NYSE	OSK	Thu, Mar 25, 2021	113.75	116.86	111.78	116.48
7541	NYSE	OSK	Wed, Mar 24, 2021	114.95	117.13	114.47	114.55
7540	NYSE	OSK	Tue, Mar 23, 2021	117.36	118.12	112.42	113.50
7539	NYSE	OSK	Mon, Mar 22, 2021	119.35	119.79	117.69	118.48
7538	NYSE	OSK	Fri, Mar 19, 2021	119.59	120.85	117.18	120.30
7537	NYSE	OSK	Thu, Mar 18, 2021	119.79	123.49	119.19	119.58
7536	NYSE	OSK	Wed, Mar 17, 2021	117.06	120.48	116.80	120.29
7535	NYSE	OSK	Tue, Mar 16, 2021	117.83	117.85	115.97	116.48
7534	NYSE	OSK	Mon, Mar 15, 2021	116.45	117.93	115.14	117.78
7533	NYSE	OSK	Fri, Mar 12, 2021	113.63	116.04	113.40	115.94
7532	NYSE	OSK	Thu, Mar 11, 2021	114.49	115.91	112.95	113.43
7531	NYSE	OSK	Wed, Mar 10, 2021	112.00	114.02	111.27	114.01
7530	NYSE	OSK	Tue, Mar 9, 2021	112.74	113.83	111.05	111.27
7529	NYSE	OSK	Mon, Mar 8, 2021	114.41	116.32	112.50	112.55
7528	NYSE	OSK	Fri, Mar 5, 2021	108.38	114.33	107.42	113.65
7527	NYSE	OSK	Thu, Mar 4, 2021	108.38	109.66	104.83	106.58
7526	NYSE	OSK	Wed, Mar 3, 2021	107.15	112.58	106.60	108.84
7525	NYSE	OSK	Tue, Mar 2, 2021	110.70	111.90	107.50	107.69
7524	NYSE	OSK	Mon, Mar 1, 2021	108.02	111.96	107.20	110.65
7523	NYSE	OSK	Fri, Feb 26, 2021	107.70	109.86	105.59	106.00
7522	NYSE	OSK	Thu, Feb 25, 2021	111.50	112.76	106.59	108.50
7521	NYSE	OSK	Wed, Feb 24, 2021	116.57	120.75	111.73	112.95
7520	NYSE	OSK	Tue, Feb 23, 2021	103.20	119.75	101.66	109.62
7519	NYSE	OSK	Mon, Feb 22, 2021	99.07	104.35	98.84	103.28
7518	NYSE	OSK	Fri, Feb 19, 2021	98.11	100.33	97.74	99.83
7517	NYSE	OSK	Thu, Feb 18, 2021	98.13	98.98	96.98	97.00
7516	NYSE	OSK	Wed, Feb 17, 2021	101.08	101.08	98.98	99.16
7515	NYSE	OSK	Tue, Feb 16, 2021	99.90	100.77	98.95	99.03
7514	NYSE	OSK	Fri, Feb 12, 2021	98.80	99.60	98.14	99.12
7513	NYSE	OSK	Thu, Feb 11, 2021	98.29	98.97	96.46	98.79
7512	NYSE	OSK	Wed, Feb 10, 2021	98.81	99.48	97.64	97.94
7511	NYSE	OSK	Tue, Feb 9, 2021	97.83	98.72	96.05	98.29
7510	NYSE	OSK	Mon, Feb 8, 2021	97.47	98.40	96.19	97.69
7509	NYSE	OSK	Fri, Feb 5, 2021	99.54	99.74	95.97	96.44
7508	NYSE	OSK	Thu, Feb 4, 2021	95.82	98.80	95.42	98.77
7507	NYSE	OSK	Wed, Feb 3, 2021	93.71	95.69	92.44	95.62
7506	NYSE	OSK	Tue, Feb 2, 2021	94.04	96.32	93.44	94.37
7505	NYSE	OSK	Mon, Feb 1, 2021	93.08	94.15	92.10	93.30
7504	NYSE	OSK	Fri, Jan 29, 2021	94.26	94.52	91.38	91.59
7503	NYSE	OSK	Thu, Jan 28, 2021	90.73	96.74	90.73	95.04
7502	NYSE	OSK	Wed, Jan 27, 2021	90.90	94.19	88.31	89.85
7501	NYSE	OSK	Tue, Jan 26, 2021	93.68	94.94	91.71	92.49
7500	NYSE	OSK	Mon, Jan 25, 2021	94.98	95.88	92.01	93.34
7499	NYSE	OSK	Fri, Jan 22, 2021	93.41	95.55	93.03	94.98
7498	NYSE	OSK	Thu, Jan 21, 2021	95.65	96.50	94.44	94.55
7497	NYSE	OSK	Wed, Jan 20, 2021	95.87	96.59	94.41	95.57
7496	NYSE	OSK	Tue, Jan 19, 2021	95.09	96.95	94.58	95.56
7495	NYSE	OSK	Fri, Jan 15, 2021	94.08	94.62	91.63	94.01
7494	NYSE	OSK	Thu, Jan 14, 2021	94.76	95.81	94.11	94.97
7493	NYSE	OSK	Wed, Jan 13, 2021	95.23	96.48	93.69	93.86
7492	NYSE	OSK	Tue, Jan 12, 2021	94.51	96.68	93.61	95.93
7491	NYSE	OSK	Mon, Jan 11, 2021	90.79	93.25	90.63	92.71
7490	NYSE	OSK	Fri, Jan 8, 2021	93.01	93.01	90.81	92.03
7489	NYSE	OSK	Thu, Jan 7, 2021	92.74	92.99	91.48	92.42
7488	NYSE	OSK	Wed, Jan 6, 2021	88.00	93.10	88.00	91.72
7487	NYSE	OSK	Tue, Jan 5, 2021	84.86	87.23	84.86	86.64
7486	NYSE	OSK	Mon, Jan 4, 2021	86.54	87.49	83.96	85.07
7485	NYSE	OSK	Thu, Dec 31, 2020	85.46	86.75	85.46	86.07
7484	NYSE	OSK	Wed, Dec 30, 2020	84.95	86.87	84.79	85.66
7483	NYSE	OSK	Tue, Dec 29, 2020	86.50	86.50	84.25	84.68
7482	NYSE	OSK	Mon, Dec 28, 2020	86.00	87.17	85.61	86.09
7481	NYSE	OSK	Thu, Dec 24, 2020	86.00	86.00	84.85	85.61
7480	NYSE	OSK	Wed, Dec 23, 2020	84.35	86.09	83.99	85.40
7479	NYSE	OSK	Tue, Dec 22, 2020	84.75	85.27	83.06	83.86
7478	NYSE	OSK	Mon, Dec 21, 2020	84.30	85.67	83.51	84.69
7477	NYSE	OSK	Fri, Dec 18, 2020	86.64	87.33	85.33	85.75
7476	NYSE	OSK	Thu, Dec 17, 2020	86.58	87.09	85.40	86.28
7475	NYSE	OSK	Wed, Dec 16, 2020	88.00	88.70	86.24	86.40
7474	NYSE	OSK	Tue, Dec 15, 2020	86.94	87.91	85.22	87.68
7473	NYSE	OSK	Mon, Dec 14, 2020	87.02	87.71	84.96	85.81
7472	NYSE	OSK	Fri, Dec 11, 2020	84.73	87.35	84.73	86.38
7471	NYSE	OSK	Thu, Dec 10, 2020	84.81	85.79	84.54	85.42
7470	NYSE	OSK	Wed, Dec 9, 2020	85.25	86.22	84.36	85.57
7469	NYSE	OSK	Tue, Dec 8, 2020	83.05	85.68	82.98	84.75
7468	NYSE	OSK	Mon, Dec 7, 2020	83.88	84.11	82.63	83.41
7467	NYSE	OSK	Fri, Dec 4, 2020	83.67	84.97	83.11	84.61
7466	NYSE	OSK	Thu, Dec 3, 2020	81.00	82.10	80.50	81.56
7465	NYSE	OSK	Wed, Dec 2, 2020	82.14	82.84	80.42	80.76
7464	NYSE	OSK	Tue, Dec 1, 2020	82.44	83.10	81.25	82.49
7463	NYSE	OSK	Mon, Nov 30, 2020	83.21	83.64	80.43	80.50
7462	NYSE	OSK	Fri, Nov 27, 2020	84.06	84.70	82.78	83.51
7461	NYSE	OSK	Wed, Nov 25, 2020	86.33	86.33	83.99	84.33
7460	NYSE	OSK	Tue, Nov 24, 2020	85.69	87.24	85.03	86.92
7459	NYSE	OSK	Mon, Nov 23, 2020	81.50	85.60	81.16	84.64
7458	NYSE	OSK	Fri, Nov 20, 2020	79.64	81.20	79.64	80.55
7457	NYSE	OSK	Thu, Nov 19, 2020	78.59	80.41	77.77	80.19
7456	NYSE	OSK	Wed, Nov 18, 2020	76.96	81.09	76.96	79.23
7455	NYSE	OSK	Tue, Nov 17, 2020	77.39	77.87	75.81	76.65
7454	NYSE	OSK	Mon, Nov 16, 2020	77.79	78.93	75.85	78.79
7453	NYSE	OSK	Fri, Nov 13, 2020	74.46	76.15	73.66	75.53
7452	NYSE	OSK	Thu, Nov 12, 2020	73.00	74.47	72.08	73.69
7451	NYSE	OSK	Wed, Nov 11, 2020	75.30	75.99	72.53	73.49
7450	NYSE	OSK	Tue, Nov 10, 2020	74.95	75.85	74.18	74.68
7449	NYSE	OSK	Mon, Nov 9, 2020	72.01	75.74	71.51	74.00
7448	NYSE	OSK	Fri, Nov 6, 2020	70.42	70.42	67.90	68.56
7447	NYSE	OSK	Thu, Nov 5, 2020	69.81	71.78	69.73	69.97
7446	NYSE	OSK	Wed, Nov 4, 2020	71.71	72.18	68.27	69.36
7445	NYSE	OSK	Tue, Nov 3, 2020	71.46	73.58	71.25	73.10
7444	NYSE	OSK	Mon, Nov 2, 2020	68.34	71.02	67.55	70.41
7443	NYSE	OSK	Fri, Oct 30, 2020	68.84	69.79	66.74	67.36
7442	NYSE	OSK	Thu, Oct 29, 2020	70.85	72.21	67.72	69.30
7441	NYSE	OSK	Wed, Oct 28, 2020	71.80	72.65	70.92	71.19
7440	NYSE	OSK	Tue, Oct 27, 2020	76.05	76.24	73.36	73.46
7439	NYSE	OSK	Mon, Oct 26, 2020	77.07	77.28	74.49	76.08
7438	NYSE	OSK	Fri, Oct 23, 2020	79.10	79.84	78.05	78.42
7437	NYSE	OSK	Thu, Oct 22, 2020	78.00	79.15	77.12	78.10
7436	NYSE	OSK	Wed, Oct 21, 2020	79.23	80.00	77.96	78.00
7435	NYSE	OSK	Tue, Oct 20, 2020	81.09	81.36	79.92	80.05
7434	NYSE	OSK	Mon, Oct 19, 2020	82.42	83.08	79.83	80.70
7433	NYSE	OSK	Fri, Oct 16, 2020	79.55	81.14	79.23	80.05
7432	NYSE	OSK	Thu, Oct 15, 2020	77.43	79.90	77.27	79.47
7431	NYSE	OSK	Wed, Oct 14, 2020	78.65	79.98	78.36	78.44
7430	NYSE	OSK	Tue, Oct 13, 2020	78.66	79.57	77.93	78.64
7429	NYSE	OSK	Mon, Oct 12, 2020	79.17	79.97	78.50	79.57
7428	NYSE	OSK	Fri, Oct 9, 2020	79.44	79.81	78.19	78.37
7427	NYSE	OSK	Thu, Oct 8, 2020	78.64	78.65	77.05	78.62
7426	NYSE	OSK	Wed, Oct 7, 2020	77.42	78.87	77.16	78.17
7425	NYSE	OSK	Tue, Oct 6, 2020	77.72	78.47	75.92	76.16
7424	NYSE	OSK	Mon, Oct 5, 2020	75.40	77.60	75.18	77.10
7423	NYSE	OSK	Fri, Oct 2, 2020	71.66	75.87	71.66	74.44
7422	NYSE	OSK	Thu, Oct 1, 2020	73.91	74.16	72.42	73.25
7421	NYSE	OSK	Wed, Sep 30, 2020	73.45	74.71	72.72	73.50
7420	NYSE	OSK	Tue, Sep 29, 2020	73.35	73.74	72.36	72.79
7419	NYSE	OSK	Mon, Sep 28, 2020	72.94	74.66	72.85	73.17
7418	NYSE	OSK	Fri, Sep 25, 2020	70.76	72.40	70.61	71.73
7417	NYSE	OSK	Thu, Sep 24, 2020	70.70	72.73	69.96	71.33
7416	NYSE	OSK	Wed, Sep 23, 2020	72.88	73.87	70.78	70.85
7415	NYSE	OSK	Tue, Sep 22, 2020	72.81	73.90	71.63	72.61
7414	NYSE	OSK	Mon, Sep 21, 2020	76.11	76.46	71.78	72.83
7413	NYSE	OSK	Fri, Sep 18, 2020	79.27	80.34	77.27	77.60
7412	NYSE	OSK	Thu, Sep 17, 2020	77.50	79.66	76.86	79.11
7411	NYSE	OSK	Wed, Sep 16, 2020	77.58	79.04	76.80	78.32
7410	NYSE	OSK	Tue, Sep 15, 2020	77.65	78.41	76.00	77.21
7409	NYSE	OSK	Mon, Sep 14, 2020	77.49	78.07	76.94	77.40
7408	NYSE	OSK	Fri, Sep 11, 2020	75.48	77.46	75.35	76.99
7407	NYSE	OSK	Thu, Sep 10, 2020	77.58	77.71	75.32	75.35
7406	NYSE	OSK	Wed, Sep 9, 2020	76.30	77.41	75.87	76.53
7405	NYSE	OSK	Tue, Sep 8, 2020	77.96	78.21	75.70	75.80
7404	NYSE	OSK	Fri, Sep 4, 2020	79.03	79.50	77.00	78.49
7403	NYSE	OSK	Thu, Sep 3, 2020	79.45	79.64	77.11	77.73
7402	NYSE	OSK	Wed, Sep 2, 2020	79.16	79.33	78.09	79.04
7401	NYSE	OSK	Tue, Sep 1, 2020	76.89	78.84	76.12	78.77
7400	NYSE	OSK	Mon, Aug 31, 2020	78.49	78.53	76.95	77.01
7399	NYSE	OSK	Fri, Aug 28, 2020	78.66	79.21	78.23	78.77
7398	NYSE	OSK	Thu, Aug 27, 2020	77.95	78.86	77.50	78.27
7397	NYSE	OSK	Wed, Aug 26, 2020	77.84	78.23	77.02	77.70
7396	NYSE	OSK	Tue, Aug 25, 2020	79.35	79.35	77.03	77.59
7395	NYSE	OSK	Mon, Aug 24, 2020	77.99	79.53	77.86	78.84
7394	NYSE	OSK	Fri, Aug 21, 2020	77.55	78.42	77.50	77.62
7393	NYSE	OSK	Thu, Aug 20, 2020	77.76	77.76	76.84	77.50
7392	NYSE	OSK	Wed, Aug 19, 2020	78.87	80.00	78.56	78.82
7391	NYSE	OSK	Tue, Aug 18, 2020	80.04	80.20	78.91	79.00
7390	NYSE	OSK	Mon, Aug 17, 2020	81.13	81.13	79.98	80.04
7389	NYSE	OSK	Fri, Aug 14, 2020	80.37	81.57	80.24	80.80
7388	NYSE	OSK	Thu, Aug 13, 2020	82.18	82.89	80.20	81.03
7387	NYSE	OSK	Wed, Aug 12, 2020	84.34	84.79	82.65	83.29
7386	NYSE	OSK	Tue, Aug 11, 2020	83.45	85.17	83.42	83.63
7385	NYSE	OSK	Mon, Aug 10, 2020	81.35	83.43	81.35	82.88
7384	NYSE	OSK	Fri, Aug 7, 2020	80.40	80.87	79.32	80.86
7383	NYSE	OSK	Thu, Aug 6, 2020	80.48	80.72	79.56	79.98
7382	NYSE	OSK	Wed, Aug 5, 2020	79.55	80.57	79.07	80.28
7381	NYSE	OSK	Tue, Aug 4, 2020	79.71	80.33	78.25	78.62
7380	NYSE	OSK	Mon, Aug 3, 2020	79.02	80.72	78.18	79.83
7379	NYSE	OSK	Fri, Jul 31, 2020	79.71	79.82	77.46	78.72
7378	NYSE	OSK	Thu, Jul 30, 2020	80.39	81.89	78.12	80.28
7377	NYSE	OSK	Wed, Jul 29, 2020	79.99	81.13	79.11	80.49
7376	NYSE	OSK	Tue, Jul 28, 2020	79.81	80.50	79.10	79.38
7375	NYSE	OSK	Mon, Jul 27, 2020	78.76	80.73	78.13	80.61
7374	NYSE	OSK	Fri, Jul 24, 2020	79.60	79.60	78.30	78.65
7373	NYSE	OSK	Thu, Jul 23, 2020	78.83	79.89	78.33	79.41
7372	NYSE	OSK	Wed, Jul 22, 2020	77.46	79.25	77.41	79.19
7371	NYSE	OSK	Tue, Jul 21, 2020	76.17	78.80	76.17	77.86
7370	NYSE	OSK	Mon, Jul 20, 2020	76.71	77.39	75.33	75.64
7369	NYSE	OSK	Fri, Jul 17, 2020	77.47	77.94	76.87	77.17
7368	NYSE	OSK	Thu, Jul 16, 2020	77.60	78.70	76.72	77.40
7367	NYSE	OSK	Wed, Jul 15, 2020	76.72	78.44	76.45	77.80
7366	NYSE	OSK	Tue, Jul 14, 2020	73.34	75.48	72.52	75.27
7365	NYSE	OSK	Mon, Jul 13, 2020	73.07	74.86	72.25	73.24
7364	NYSE	OSK	Fri, Jul 10, 2020	70.45	72.18	70.38	72.04
7363	NYSE	OSK	Thu, Jul 9, 2020	70.86	70.86	69.27	70.23
7362	NYSE	OSK	Wed, Jul 8, 2020	70.39	71.25	69.79	71.00
7361	NYSE	OSK	Tue, Jul 7, 2020	71.00	71.30	69.60	70.15
7360	NYSE	OSK	Mon, Jul 6, 2020	73.12	73.69	71.12	71.76
7359	NYSE	OSK	Thu, Jul 2, 2020	72.19	73.43	71.49	71.79
7358	NYSE	OSK	Wed, Jul 1, 2020	73.20	73.27	70.07	70.23
7357	NYSE	OSK	Tue, Jun 30, 2020	70.76	72.45	70.76	71.62
7356	NYSE	OSK	Mon, Jun 29, 2020	70.41	72.15	70.41	71.48
7355	NYSE	OSK	Fri, Jun 26, 2020	70.12	70.29	68.90	69.29
7354	NYSE	OSK	Thu, Jun 25, 2020	68.89	70.14	68.01	70.08
7353	NYSE	OSK	Wed, Jun 24, 2020	71.68	71.68	69.38	69.42
7352	NYSE	OSK	Tue, Jun 23, 2020	74.16	74.16	72.58	72.66
7351	NYSE	OSK	Mon, Jun 22, 2020	73.17	73.37	71.90	72.55
7350	NYSE	OSK	Fri, Jun 19, 2020	74.38	74.84	72.73	73.47
7349	NYSE	OSK	Thu, Jun 18, 2020	73.89	75.40	73.25	73.78
7348	NYSE	OSK	Wed, Jun 17, 2020	75.07	75.60	73.64	74.44
7347	NYSE	OSK	Tue, Jun 16, 2020	77.06	77.67	73.86	75.12
7346	NYSE	OSK	Mon, Jun 15, 2020	68.76	73.55	68.64	73.34
7345	NYSE	OSK	Fri, Jun 12, 2020	74.13	74.13	69.38	71.65
7344	NYSE	OSK	Thu, Jun 11, 2020	75.32	75.32	70.96	71.02
7343	NYSE	OSK	Wed, Jun 10, 2020	82.14	82.14	78.13	78.51
7342	NYSE	OSK	Tue, Jun 9, 2020	83.49	84.85	81.96	82.67
7341	NYSE	OSK	Mon, Jun 8, 2020	84.64	87.05	84.64	85.26
7340	NYSE	OSK	Fri, Jun 5, 2020	84.00	85.67	82.50	83.51
7339	NYSE	OSK	Thu, Jun 4, 2020	76.30	81.05	76.05	80.94
7338	NYSE	OSK	Wed, Jun 3, 2020	74.20	76.17	73.60	75.66
7337	NYSE	OSK	Tue, Jun 2, 2020	73.20	73.57	72.12	72.88
7336	NYSE	OSK	Mon, Jun 1, 2020	72.27	73.40	71.27	72.26
7335	NYSE	OSK	Fri, May 29, 2020	72.14	72.54	70.66	71.82
7334	NYSE	OSK	Thu, May 28, 2020	75.87	75.87	72.80	73.18
7333	NYSE	OSK	Wed, May 27, 2020	71.90	75.26	71.65	75.07
7332	NYSE	OSK	Tue, May 26, 2020	68.00	71.24	67.88	70.23
7331	NYSE	OSK	Fri, May 22, 2020	66.30	66.47	65.16	65.66
7330	NYSE	OSK	Thu, May 21, 2020	65.76	66.45	65.09	65.93
7329	NYSE	OSK	Wed, May 20, 2020	65.58	67.33	65.58	66.09
7328	NYSE	OSK	Tue, May 19, 2020	65.77	66.94	64.22	64.30
7327	NYSE	OSK	Mon, May 18, 2020	63.69	66.39	63.02	65.81
7326	NYSE	OSK	Fri, May 15, 2020	59.12	61.67	58.91	61.01
7325	NYSE	OSK	Thu, May 14, 2020	57.72	59.68	55.33	59.66
7324	NYSE	OSK	Wed, May 13, 2020	60.38	60.72	58.86	58.97
7323	NYSE	OSK	Tue, May 12, 2020	64.67	65.14	60.83	60.83
7322	NYSE	OSK	Mon, May 11, 2020	65.49	65.70	63.58	64.30
7321	NYSE	OSK	Fri, May 8, 2020	64.57	66.83	64.23	66.65
7320	NYSE	OSK	Thu, May 7, 2020	63.06	64.29	63.06	63.31
7319	NYSE	OSK	Wed, May 6, 2020	64.30	64.39	62.29	62.62
7318	NYSE	OSK	Tue, May 5, 2020	63.71	65.26	63.55	63.65
7317	NYSE	OSK	Mon, May 4, 2020	62.32	63.73	61.46	62.53
7316	NYSE	OSK	Fri, May 1, 2020	65.82	66.39	63.24	63.65
7315	NYSE	OSK	Thu, Apr 30, 2020	71.58	72.00	67.50	67.53
7314	NYSE	OSK	Wed, Apr 29, 2020	69.15	73.46	65.95	72.44
7313	NYSE	OSK	Tue, Apr 28, 2020	67.93	69.37	66.79	67.32
7312	NYSE	OSK	Mon, Apr 27, 2020	64.26	67.35	63.55	66.79
7311	NYSE	OSK	Fri, Apr 24, 2020	64.02	64.06	62.29	63.47
7310	NYSE	OSK	Thu, Apr 23, 2020	62.57	65.59	62.50	63.43
7309	NYSE	OSK	Wed, Apr 22, 2020	63.47	64.06	62.21	62.46
7308	NYSE	OSK	Tue, Apr 21, 2020	63.21	63.80	61.96	62.09
7307	NYSE	OSK	Mon, Apr 20, 2020	63.68	65.92	62.51	65.00
7306	NYSE	OSK	Fri, Apr 17, 2020	62.16	64.39	61.90	63.85
7305	NYSE	OSK	Thu, Apr 16, 2020	61.38	61.38	58.72	60.23
7304	NYSE	OSK	Wed, Apr 15, 2020	63.98	64.27	60.41	61.55
7303	NYSE	OSK	Tue, Apr 14, 2020	65.09	66.50	64.41	66.18
7302	NYSE	OSK	Mon, Apr 13, 2020	64.73	64.73	62.45	63.50
7301	NYSE	OSK	Thu, Apr 9, 2020	65.44	66.20	63.52	65.74
7300	NYSE	OSK	Wed, Apr 8, 2020	63.43	64.78	62.87	63.90
7299	NYSE	OSK	Tue, Apr 7, 2020	67.47	68.53	63.00	63.05
7298	NYSE	OSK	Mon, Apr 6, 2020	65.20	66.53	64.38	64.81
7297	NYSE	OSK	Fri, Apr 3, 2020	63.16	64.08	60.46	62.08
7296	NYSE	OSK	Thu, Apr 2, 2020	63.87	66.95	62.46	63.88
7295	NYSE	OSK	Wed, Apr 1, 2020	61.92	65.04	61.88	64.12
7294	NYSE	OSK	Tue, Mar 31, 2020	61.13	65.31	60.76	64.33
7293	NYSE	OSK	Mon, Mar 30, 2020	57.49	62.22	56.17	61.72
7292	NYSE	OSK	Fri, Mar 27, 2020	59.77	60.10	57.34	57.92
7291	NYSE	OSK	Thu, Mar 26, 2020	59.52	62.81	57.09	62.30
7290	NYSE	OSK	Wed, Mar 25, 2020	55.59	61.08	54.10	58.88
7289	NYSE	OSK	Tue, Mar 24, 2020	50.57	55.26	49.89	55.00
7288	NYSE	OSK	Mon, Mar 23, 2020	50.00	50.63	46.72	48.78
7287	NYSE	OSK	Fri, Mar 20, 2020	53.67	54.85	50.20	50.70
7286	NYSE	OSK	Thu, Mar 19, 2020	51.48	54.61	50.49	53.46
7285	NYSE	OSK	Wed, Mar 18, 2020	54.07	56.94	50.38	52.84
7284	NYSE	OSK	Tue, Mar 17, 2020	55.35	58.81	53.85	58.40
7283	NYSE	OSK	Mon, Mar 16, 2020	54.07	56.69	53.26	53.75
7282	NYSE	OSK	Fri, Mar 13, 2020	61.54	61.81	56.02	60.00
7281	NYSE	OSK	Thu, Mar 12, 2020	57.78	61.58	54.38	58.39
7280	NYSE	OSK	Wed, Mar 11, 2020	63.98	65.19	61.33	62.52
7279	NYSE	OSK	Tue, Mar 10, 2020	65.15	66.05	60.18	66.00
7278	NYSE	OSK	Mon, Mar 9, 2020	64.70	67.63	62.50	62.67
7277	NYSE	OSK	Fri, Mar 6, 2020	68.21	71.63	67.75	69.29
7276	NYSE	OSK	Thu, Mar 5, 2020	73.14	73.14	70.00	70.61
7275	NYSE	OSK	Wed, Mar 4, 2020	76.02	76.10	74.31	75.63
7274	NYSE	OSK	Tue, Mar 3, 2020	76.27	78.71	74.10	74.70
7273	NYSE	OSK	Mon, Mar 2, 2020	72.99	76.73	71.30	76.47
7272	NYSE	OSK	Fri, Feb 28, 2020	70.98	74.00	70.89	72.15
7271	NYSE	OSK	Thu, Feb 27, 2020	74.96	76.91	72.60	73.88
7270	NYSE	OSK	Wed, Feb 26, 2020	77.60	77.89	76.17	76.71
7269	NYSE	OSK	Tue, Feb 25, 2020	80.88	81.00	76.40	76.69
7268	NYSE	OSK	Mon, Feb 24, 2020	82.04	82.04	80.22	80.77
7267	NYSE	OSK	Fri, Feb 21, 2020	84.28	84.92	83.45	84.69
7266	NYSE	OSK	Thu, Feb 20, 2020	83.90	85.35	83.75	84.69
7265	NYSE	OSK	Wed, Feb 19, 2020	85.07	85.34	84.21	84.22
7264	NYSE	OSK	Tue, Feb 18, 2020	83.81	85.30	83.73	85.00
7263	NYSE	OSK	Fri, Feb 14, 2020	85.55	85.69	83.49	84.13
7262	NYSE	OSK	Thu, Feb 13, 2020	84.50	85.48	84.50	85.18
7261	NYSE	OSK	Wed, Feb 12, 2020	85.14	85.57	83.62	85.19
7260	NYSE	OSK	Tue, Feb 11, 2020	87.50	87.65	83.99	84.99
7259	NYSE	OSK	Mon, Feb 10, 2020	86.93	87.30	86.48	86.96
7258	NYSE	OSK	Fri, Feb 7, 2020	89.54	90.02	87.22	87.23
7257	NYSE	OSK	Thu, Feb 6, 2020	92.76	92.76	90.18	90.33
7256	NYSE	OSK	Wed, Feb 5, 2020	91.51	92.99	91.48	92.56
7255	NYSE	OSK	Tue, Feb 4, 2020	89.76	90.90	89.27	90.28
7254	NYSE	OSK	Mon, Feb 3, 2020	86.83	88.97	86.53	88.29
7253	NYSE	OSK	Fri, Jan 31, 2020	86.72	86.72	85.50	86.04
7252	NYSE	OSK	Thu, Jan 30, 2020	87.53	87.53	85.10	87.31
7251	NYSE	OSK	Wed, Jan 29, 2020	89.00	89.97	86.59	87.05
7250	NYSE	OSK	Tue, Jan 28, 2020	88.54	89.66	87.67	89.13
7249	NYSE	OSK	Mon, Jan 27, 2020	87.19	88.36	86.80	87.87
7248	NYSE	OSK	Fri, Jan 24, 2020	89.66	89.80	88.17	89.30
7247	NYSE	OSK	Thu, Jan 23, 2020	89.22	89.86	87.54	89.62
7246	NYSE	OSK	Wed, Jan 22, 2020	90.88	91.10	89.38	89.75
7245	NYSE	OSK	Tue, Jan 21, 2020	91.38	91.75	90.16	90.40
7244	NYSE	OSK	Fri, Jan 17, 2020	92.77	92.77	91.31	91.77
7243	NYSE	OSK	Thu, Jan 16, 2020	92.12	92.29	91.02	91.91
7242	NYSE	OSK	Wed, Jan 15, 2020	91.22	92.00	90.80	91.45
7241	NYSE	OSK	Tue, Jan 14, 2020	92.24	92.90	91.22	91.39
7240	NYSE	OSK	Mon, Jan 13, 2020	92.41	92.75	91.55	92.13
7239	NYSE	OSK	Fri, Jan 10, 2020	93.22	93.79	92.06	92.35
7238	NYSE	OSK	Thu, Jan 9, 2020	94.80	94.91	93.18	93.59
7237	NYSE	OSK	Wed, Jan 8, 2020	94.44	94.86	93.40	94.26
7236	NYSE	OSK	Tue, Jan 7, 2020	93.13	94.75	92.63	94.66
7235	NYSE	OSK	Mon, Jan 6, 2020	92.72	93.71	92.55	93.65
7234	NYSE	OSK	Fri, Jan 3, 2020	93.28	94.74	92.63	94.29
7233	NYSE	OSK	Thu, Jan 2, 2020	95.09	95.20	93.59	94.68
7232	NYSE	OSK	Tue, Dec 31, 2019	94.62	95.49	94.61	94.65
7231	NYSE	OSK	Mon, Dec 30, 2019	95.06	95.31	94.52	94.71
7230	NYSE	OSK	Fri, Dec 27, 2019	95.18	95.40	94.68	94.93
7229	NYSE	OSK	Thu, Dec 26, 2019	95.06	95.16	94.48	94.99
7228	NYSE	OSK	Tue, Dec 24, 2019	95.51	95.62	94.52	94.87
7227	NYSE	OSK	Mon, Dec 23, 2019	94.41	95.46	93.35	95.39
7226	NYSE	OSK	Fri, Dec 20, 2019	94.41	95.19	93.79	94.53
7225	NYSE	OSK	Thu, Dec 19, 2019	92.87	93.39	92.24	93.27
7224	NYSE	OSK	Wed, Dec 18, 2019	92.81	93.04	91.60	92.87
7223	NYSE	OSK	Tue, Dec 17, 2019	92.49	93.10	92.01	92.72
7222	NYSE	OSK	Mon, Dec 16, 2019	92.17	92.72	91.75	92.19
7221	NYSE	OSK	Fri, Dec 13, 2019	93.65	94.27	90.91	91.02
7220	NYSE	OSK	Thu, Dec 12, 2019	92.32	94.27	91.83	93.95
7219	NYSE	OSK	Wed, Dec 11, 2019	92.41	92.77	91.78	92.39
7218	NYSE	OSK	Tue, Dec 10, 2019	91.29	92.45	90.86	91.67
7217	NYSE	OSK	Mon, Dec 9, 2019	91.39	92.88	91.20	91.52
7216	NYSE	OSK	Fri, Dec 6, 2019	90.96	91.64	90.78	91.47
7215	NYSE	OSK	Thu, Dec 5, 2019	89.21	89.94	89.20	89.68
7214	NYSE	OSK	Wed, Dec 4, 2019	89.49	90.84	88.75	88.84
7213	NYSE	OSK	Tue, Dec 3, 2019	88.37	89.07	87.50	88.78
7212	NYSE	OSK	Mon, Dec 2, 2019	91.06	92.49	89.88	89.89
7211	NYSE	OSK	Fri, Nov 29, 2019	91.21	91.90	90.30	90.46
7210	NYSE	OSK	Wed, Nov 27, 2019	91.86	91.86	90.89	91.52
7209	NYSE	OSK	Tue, Nov 26, 2019	92.02	92.03	91.04	91.77
7208	NYSE	OSK	Mon, Nov 25, 2019	90.93	92.59	90.68	92.03
7207	NYSE	OSK	Fri, Nov 22, 2019	90.47	90.84	89.66	90.68
7206	NYSE	OSK	Thu, Nov 21, 2019	89.55	90.31	88.88	90.11
7205	NYSE	OSK	Wed, Nov 20, 2019	90.25	90.91	88.01	89.11
7204	NYSE	OSK	Tue, Nov 19, 2019	90.90	91.51	90.57	90.73
7203	NYSE	OSK	Mon, Nov 18, 2019	90.67	91.00	89.02	90.28
7202	NYSE	OSK	Fri, Nov 15, 2019	91.36	91.89	90.95	91.09
7201	NYSE	OSK	Thu, Nov 14, 2019	90.88	91.55	90.47	90.42
7200	NYSE	OSK	Wed, Nov 13, 2019	91.06	91.76	90.64	90.93
7199	NYSE	OSK	Tue, Nov 12, 2019	92.25	92.63	91.50	91.96
7198	NYSE	OSK	Mon, Nov 11, 2019	90.43	92.50	90.11	92.42
7197	NYSE	OSK	Fri, Nov 8, 2019	89.59	90.84	89.17	90.07
7196	NYSE	OSK	Thu, Nov 7, 2019	89.94	90.50	88.62	88.83
7195	NYSE	OSK	Wed, Nov 6, 2019	89.29	89.76	88.33	88.63
7194	NYSE	OSK	Tue, Nov 5, 2019	89.22	90.48	88.60	89.71
7193	NYSE	OSK	Mon, Nov 4, 2019	88.43	89.32	87.41	88.85
7192	NYSE	OSK	Fri, Nov 1, 2019	85.95	87.37	85.06	87.32
7191	NYSE	OSK	Thu, Oct 31, 2019	87.02	87.02	83.21	85.38
7190	NYSE	OSK	Wed, Oct 30, 2019	86.13	89.80	85.42	89.26
7189	NYSE	OSK	Tue, Oct 29, 2019	82.45	85.10	82.35	84.39
7188	NYSE	OSK	Mon, Oct 28, 2019	83.12	84.63	83.07	83.11
7187	NYSE	OSK	Fri, Oct 25, 2019	80.23	82.71	80.23	82.43
7186	NYSE	OSK	Thu, Oct 24, 2019	81.94	82.42	79.62	80.30
7185	NYSE	OSK	Wed, Oct 23, 2019	78.25	79.96	78.05	79.79
7184	NYSE	OSK	Tue, Oct 22, 2019	76.99	78.69	76.05	78.48
7183	NYSE	OSK	Mon, Oct 21, 2019	78.06	78.36	76.76	76.78
7182	NYSE	OSK	Fri, Oct 18, 2019	76.14	77.47	75.51	77.14
7181	NYSE	OSK	Thu, Oct 17, 2019	74.13	76.92	73.85	76.66
7180	NYSE	OSK	Wed, Oct 16, 2019	74.59	75.35	73.55	73.71
7179	NYSE	OSK	Tue, Oct 15, 2019	73.73	75.22	73.09	74.74
7178	NYSE	OSK	Mon, Oct 14, 2019	73.74	74.21	72.86	73.81
7177	NYSE	OSK	Fri, Oct 11, 2019	72.45	75.05	72.45	74.29
7176	NYSE	OSK	Thu, Oct 10, 2019	70.77	72.03	70.66	71.32
7175	NYSE	OSK	Wed, Oct 9, 2019	70.61	71.18	69.77	70.79
7174	NYSE	OSK	Tue, Oct 8, 2019	70.21	70.93	69.34	69.73
7173	NYSE	OSK	Mon, Oct 7, 2019	72.14	72.51	71.22	71.25
7172	NYSE	OSK	Fri, Oct 4, 2019	72.17	72.68	71.33	72.50
7171	NYSE	OSK	Thu, Oct 3, 2019	72.22	72.31	69.18	71.99
7170	NYSE	OSK	Wed, Oct 2, 2019	71.96	73.44	71.42	73.09
7169	NYSE	OSK	Tue, Oct 1, 2019	76.46	76.85	72.72	72.81
7168	NYSE	OSK	Mon, Sep 30, 2019	75.06	75.97	74.59	75.80
7167	NYSE	OSK	Fri, Sep 27, 2019	75.22	75.65	74.44	75.00
7166	NYSE	OSK	Thu, Sep 26, 2019	74.57	74.96	74.03	74.62
7165	NYSE	OSK	Wed, Sep 25, 2019	73.87	74.90	73.66	74.61
7164	NYSE	OSK	Tue, Sep 24, 2019	75.77	75.92	73.65	73.97
7163	NYSE	OSK	Mon, Sep 23, 2019	74.53	76.04	74.34	75.45
7162	NYSE	OSK	Fri, Sep 20, 2019	75.28	76.49	74.80	75.20
7161	NYSE	OSK	Thu, Sep 19, 2019	76.13	76.55	75.00	75.27
7160	NYSE	OSK	Wed, Sep 18, 2019	75.59	76.22	75.06	76.16
7159	NYSE	OSK	Tue, Sep 17, 2019	76.43	76.74	75.29	76.05
7158	NYSE	OSK	Mon, Sep 16, 2019	76.82	77.11	76.19	77.01
7157	NYSE	OSK	Fri, Sep 13, 2019	76.70	77.82	76.10	77.28
7156	NYSE	OSK	Thu, Sep 12, 2019	77.15	77.15	75.07	75.84
7155	NYSE	OSK	Wed, Sep 11, 2019	77.28	77.34	75.06	77.29
7154	NYSE	OSK	Tue, Sep 10, 2019	74.75	76.30	74.30	75.98
7153	NYSE	OSK	Mon, Sep 9, 2019	71.99	75.04	71.84	74.76
7152	NYSE	OSK	Fri, Sep 6, 2019	71.83	72.26	71.41	71.64
7151	NYSE	OSK	Thu, Sep 5, 2019	70.03	71.88	70.03	71.68
7150	NYSE	OSK	Wed, Sep 4, 2019	68.96	69.44	68.67	69.06
7149	NYSE	OSK	Tue, Sep 3, 2019	69.34	69.34	67.02	67.84
7148	NYSE	OSK	Fri, Aug 30, 2019	70.38	70.93	69.84	70.27
7147	NYSE	OSK	Thu, Aug 29, 2019	68.91	70.08	68.68	69.77
7146	NYSE	OSK	Wed, Aug 28, 2019	66.53	68.54	66.04	68.00
7145	NYSE	OSK	Tue, Aug 27, 2019	67.86	67.89	66.62	66.64
7144	NYSE	OSK	Mon, Aug 26, 2019	68.27	68.63	66.75	67.21
7143	NYSE	OSK	Fri, Aug 23, 2019	69.28	69.52	67.22	67.58
7142	NYSE	OSK	Thu, Aug 22, 2019	69.79	70.66	69.16	69.98
7141	NYSE	OSK	Wed, Aug 21, 2019	69.91	69.91	69.01	69.25
7140	NYSE	OSK	Tue, Aug 20, 2019	70.23	70.23	68.69	68.88
7139	NYSE	OSK	Mon, Aug 19, 2019	70.62	70.64	70.04	70.39
7138	NYSE	OSK	Fri, Aug 16, 2019	68.44	70.18	68.10	69.45
7137	NYSE	OSK	Thu, Aug 15, 2019	68.92	69.28	67.82	67.87
7136	NYSE	OSK	Wed, Aug 14, 2019	70.95	70.95	68.28	68.81
7135	NYSE	OSK	Tue, Aug 13, 2019	70.85	74.06	70.51	72.48
7134	NYSE	OSK	Mon, Aug 12, 2019	73.67	73.67	70.98	71.12
7133	NYSE	OSK	Fri, Aug 9, 2019	75.05	75.20	73.68	74.11
7132	NYSE	OSK	Thu, Aug 8, 2019	75.41	76.13	74.93	75.62
7131	NYSE	OSK	Wed, Aug 7, 2019	74.33	75.14	73.55	74.92
7130	NYSE	OSK	Tue, Aug 6, 2019	75.31	75.83	74.06	75.43
7129	NYSE	OSK	Mon, Aug 5, 2019	74.40	75.38	73.75	75.01
7128	NYSE	OSK	Fri, Aug 2, 2019	75.00	76.57	73.76	76.29
7127	NYSE	OSK	Thu, Aug 1, 2019	85.05	85.07	75.61	76.10
7126	NYSE	OSK	Wed, Jul 31, 2019	83.75	85.28	83.31	83.57
7125	NYSE	OSK	Tue, Jul 30, 2019	84.21	84.51	82.45	83.75
7124	NYSE	OSK	Mon, Jul 29, 2019	84.55	86.44	84.25	85.92
7123	NYSE	OSK	Fri, Jul 26, 2019	84.39	85.25	84.07	84.68
7122	NYSE	OSK	Thu, Jul 25, 2019	84.83	85.15	84.02	84.39
7121	NYSE	OSK	Wed, Jul 24, 2019	83.10	84.76	83.07	84.55
7120	NYSE	OSK	Tue, Jul 23, 2019	82.91	83.65	82.43	83.59
7119	NYSE	OSK	Mon, Jul 22, 2019	82.35	82.67	81.83	82.15
7118	NYSE	OSK	Fri, Jul 19, 2019	81.63	82.66	81.31	81.88
7117	NYSE	OSK	Thu, Jul 18, 2019	81.70	82.15	79.36	80.95
7116	NYSE	OSK	Wed, Jul 17, 2019	85.33	85.33	82.73	82.75
7115	NYSE	OSK	Tue, Jul 16, 2019	84.75	86.24	84.64	85.76
7114	NYSE	OSK	Mon, Jul 15, 2019	86.22	86.45	84.39	85.21
7113	NYSE	OSK	Fri, Jul 12, 2019	83.56	86.25	83.56	86.09
7112	NYSE	OSK	Thu, Jul 11, 2019	82.95	83.82	82.19	83.75
7111	NYSE	OSK	Wed, Jul 10, 2019	84.20	84.80	82.87	82.90
7110	NYSE	OSK	Tue, Jul 9, 2019	82.53	83.49	81.42	83.40
7109	NYSE	OSK	Mon, Jul 8, 2019	82.88	84.14	82.88	83.28
7108	NYSE	OSK	Fri, Jul 5, 2019	82.68	83.29	81.53	83.29
7107	NYSE	OSK	Wed, Jul 3, 2019	83.49	83.59	82.78	83.43
7106	NYSE	OSK	Tue, Jul 2, 2019	83.16	83.50	82.42	83.01
7105	NYSE	OSK	Mon, Jul 1, 2019	84.75	85.50	83.07	83.51
7104	NYSE	OSK	Fri, Jun 28, 2019	82.82	83.66	82.58	83.49
7103	NYSE	OSK	Thu, Jun 27, 2019	82.17	82.72	81.70	82.53
7102	NYSE	OSK	Wed, Jun 26, 2019	82.35	82.46	81.31	81.60
7101	NYSE	OSK	Tue, Jun 25, 2019	82.90	83.18	81.58	82.10
7100	NYSE	OSK	Mon, Jun 24, 2019	82.58	83.17	81.91	82.79
7099	NYSE	OSK	Fri, Jun 21, 2019	81.96	83.18	81.09	82.23
7098	NYSE	OSK	Thu, Jun 20, 2019	80.91	82.64	80.26	82.38
7097	NYSE	OSK	Wed, Jun 19, 2019	80.94	81.00	79.33	79.99
7096	NYSE	OSK	Tue, Jun 18, 2019	80.00	82.31	79.72	80.89
7095	NYSE	OSK	Mon, Jun 17, 2019	79.70	80.01	79.18	79.43
7094	NYSE	OSK	Fri, Jun 14, 2019	80.07	80.07	78.63	79.68
7093	NYSE	OSK	Thu, Jun 13, 2019	79.13	80.22	78.70	80.16
7092	NYSE	OSK	Wed, Jun 12, 2019	78.35	79.08	77.61	78.82
7091	NYSE	OSK	Tue, Jun 11, 2019	79.79	80.15	77.66	78.19
7090	NYSE	OSK	Mon, Jun 10, 2019	77.79	79.44	77.55	79.10
7089	NYSE	OSK	Fri, Jun 7, 2019	77.17	77.61	76.48	77.26
7088	NYSE	OSK	Thu, Jun 6, 2019	76.42	77.04	75.82	76.46
7087	NYSE	OSK	Wed, Jun 5, 2019	75.22	76.50	74.35	76.30
7086	NYSE	OSK	Tue, Jun 4, 2019	73.37	74.99	73.37	74.83
7085	NYSE	OSK	Mon, Jun 3, 2019	71.13	72.56	70.99	71.98
7084	NYSE	OSK	Fri, May 31, 2019	71.51	72.88	70.95	71.19
7083	NYSE	OSK	Thu, May 30, 2019	75.09	76.80	74.84	75.13
7082	NYSE	OSK	Wed, May 29, 2019	75.11	75.71	74.73	75.11
7081	NYSE	OSK	Tue, May 28, 2019	75.76	76.24	75.38	75.43
7080	NYSE	OSK	Fri, May 24, 2019	76.19	76.38	75.49	75.64
7079	NYSE	OSK	Thu, May 23, 2019	75.27	76.29	74.78	75.20
7078	NYSE	OSK	Wed, May 22, 2019	76.56	77.01	76.12	76.57
7077	NYSE	OSK	Tue, May 21, 2019	76.01	77.14	76.00	76.86
7076	NYSE	OSK	Mon, May 20, 2019	74.43	75.66	74.43	75.20
7075	NYSE	OSK	Fri, May 17, 2019	75.36	76.44	74.78	74.97
7074	NYSE	OSK	Thu, May 16, 2019	76.89	77.89	76.56	76.78
7073	NYSE	OSK	Wed, May 15, 2019	76.02	77.27	75.46	76.57
7072	NYSE	OSK	Tue, May 14, 2019	75.38	77.04	74.97	76.27
7071	NYSE	OSK	Mon, May 13, 2019	76.10	76.14	74.50	75.25
7070	NYSE	OSK	Fri, May 10, 2019	78.89	79.18	75.93	78.03
7069	NYSE	OSK	Thu, May 9, 2019	77.46	79.64	77.06	79.28
7068	NYSE	OSK	Wed, May 8, 2019	78.15	78.96	77.64	78.35
7067	NYSE	OSK	Tue, May 7, 2019	80.00	80.09	77.23	78.15
7066	NYSE	OSK	Mon, May 6, 2019	78.85	81.31	78.66	81.04
7065	NYSE	OSK	Fri, May 3, 2019	79.71	81.47	79.66	81.14
7064	NYSE	OSK	Thu, May 2, 2019	80.48	80.60	78.78	79.09
7063	NYSE	OSK	Wed, May 1, 2019	82.20	84.86	80.57	80.77
7062	NYSE	OSK	Tue, Apr 30, 2019	80.81	82.77	78.69	82.59
7061	NYSE	OSK	Mon, Apr 29, 2019	80.27	80.93	79.78	80.54
7060	NYSE	OSK	Fri, Apr 26, 2019	78.74	80.11	78.30	80.03
7059	NYSE	OSK	Thu, Apr 25, 2019	80.23	80.23	78.08	78.51
7058	NYSE	OSK	Wed, Apr 24, 2019	81.20	81.46	80.48	80.71
7057	NYSE	OSK	Tue, Apr 23, 2019	81.62	81.93	80.84	81.27
7056	NYSE	OSK	Mon, Apr 22, 2019	81.54	82.18	81.27	81.73
7055	NYSE	OSK	Thu, Apr 18, 2019	81.81	82.50	81.47	82.04
7054	NYSE	OSK	Wed, Apr 17, 2019	81.80	81.80	80.85	81.40
7053	NYSE	OSK	Tue, Apr 16, 2019	80.30	81.82	80.10	81.72
7052	NYSE	OSK	Mon, Apr 15, 2019	80.37	80.55	79.32	80.05
7051	NYSE	OSK	Fri, Apr 12, 2019	80.09	80.53	79.32	80.19
7050	NYSE	OSK	Thu, Apr 11, 2019	78.34	79.62	78.34	79.56
7049	NYSE	OSK	Wed, Apr 10, 2019	78.26	78.77	77.96	78.34
7048	NYSE	OSK	Tue, Apr 9, 2019	78.91	78.97	77.76	77.93
7047	NYSE	OSK	Mon, Apr 8, 2019	78.86	79.65	78.42	79.49
7046	NYSE	OSK	Fri, Apr 5, 2019	79.04	79.76	78.85	79.33
7045	NYSE	OSK	Thu, Apr 4, 2019	78.48	79.53	77.97	79.02
7044	NYSE	OSK	Wed, Apr 3, 2019	77.59	79.23	77.35	78.61
7043	NYSE	OSK	Tue, Apr 2, 2019	77.15	77.22	76.49	76.95
7042	NYSE	OSK	Mon, Apr 1, 2019	75.72	77.22	75.72	77.08
7041	NYSE	OSK	Fri, Mar 29, 2019	74.52	75.31	74.34	75.13
7040	NYSE	OSK	Thu, Mar 28, 2019	73.38	74.18	72.57	73.75
7039	NYSE	OSK	Wed, Mar 27, 2019	74.02	74.45	72.84	73.16
7038	NYSE	OSK	Tue, Mar 26, 2019	74.17	75.11	73.20	74.01
7037	NYSE	OSK	Mon, Mar 25, 2019	72.50	74.31	72.23	73.57
7036	NYSE	OSK	Fri, Mar 22, 2019	74.71	74.82	72.00	72.38
7035	NYSE	OSK	Thu, Mar 21, 2019	73.56	75.68	73.56	75.38
7034	NYSE	OSK	Wed, Mar 20, 2019	75.10	75.10	73.56	73.99
7033	NYSE	OSK	Tue, Mar 19, 2019	76.99	77.30	75.23	75.49
7032	NYSE	OSK	Mon, Mar 18, 2019	75.46	76.36	75.29	76.31
7031	NYSE	OSK	Fri, Mar 15, 2019	76.00	76.77	75.13	75.25
7030	NYSE	OSK	Thu, Mar 14, 2019	76.22	76.40	74.45	75.82
7029	NYSE	OSK	Wed, Mar 13, 2019	77.54	77.91	76.17	76.46
7028	NYSE	OSK	Tue, Mar 12, 2019	78.61	78.88	76.99	77.44
7027	NYSE	OSK	Mon, Mar 11, 2019	77.48	78.55	76.72	78.50
7026	NYSE	OSK	Fri, Mar 8, 2019	77.02	77.68	76.64	77.64
7025	NYSE	OSK	Thu, Mar 7, 2019	77.67	77.97	76.26	77.83
7024	NYSE	OSK	Wed, Mar 6, 2019	79.37	79.58	77.20	77.91
7023	NYSE	OSK	Tue, Mar 5, 2019	79.61	80.37	79.37	79.46
7022	NYSE	OSK	Mon, Mar 4, 2019	79.57	80.52	78.94	79.83
7021	NYSE	OSK	Fri, Mar 1, 2019	78.52	79.54	78.18	79.30
7020	NYSE	OSK	Thu, Feb 28, 2019	78.14	78.19	77.28	77.81
7019	NYSE	OSK	Wed, Feb 27, 2019	78.68	79.02	77.85	78.36
7018	NYSE	OSK	Tue, Feb 26, 2019	78.57	79.53	77.36	78.70
7017	NYSE	OSK	Mon, Feb 25, 2019	81.98	82.48	79.25	79.42
7016	NYSE	OSK	Fri, Feb 22, 2019	79.48	81.40	79.16	81.29
7015	NYSE	OSK	Thu, Feb 21, 2019	80.41	80.96	78.91	79.33
7014	NYSE	OSK	Wed, Feb 20, 2019	79.74	80.68	79.31	80.47
7013	NYSE	OSK	Tue, Feb 19, 2019	78.71	79.88	78.35	79.44
7012	NYSE	OSK	Fri, Feb 15, 2019	78.35	79.24	78.00	78.76
7011	NYSE	OSK	Thu, Feb 14, 2019	78.08	78.87	77.57	77.75
7010	NYSE	OSK	Wed, Feb 13, 2019	78.70	79.70	78.44	78.57
7009	NYSE	OSK	Tue, Feb 12, 2019	77.00	79.32	76.77	78.38
7008	NYSE	OSK	Mon, Feb 11, 2019	75.99	76.43	75.51	76.09
7007	NYSE	OSK	Fri, Feb 8, 2019	75.72	76.78	75.41	75.63
7006	NYSE	OSK	Thu, Feb 7, 2019	76.52	76.62	74.72	76.45
7005	NYSE	OSK	Wed, Feb 6, 2019	75.50	76.94	75.39	76.85
7004	NYSE	OSK	Tue, Feb 5, 2019	75.05	75.98	74.52	75.82
7003	NYSE	OSK	Mon, Feb 4, 2019	74.89	75.18	74.11	75.18
7002	NYSE	OSK	Fri, Feb 1, 2019	74.66	75.85	74.14	74.81
7001	NYSE	OSK	Thu, Jan 31, 2019	73.58	75.78	72.77	75.05
7000	NYSE	OSK	Wed, Jan 30, 2019	76.83	76.98	71.52	72.78
6999	NYSE	OSK	Tue, Jan 29, 2019	70.80	71.15	70.15	70.96
6998	NYSE	OSK	Mon, Jan 28, 2019	68.96	70.34	68.07	70.25
6997	NYSE	OSK	Fri, Jan 25, 2019	70.16	70.76	69.36	70.19
6996	NYSE	OSK	Thu, Jan 24, 2019	68.40	69.53	67.81	68.93
6995	NYSE	OSK	Wed, Jan 23, 2019	70.13	70.47	67.41	68.09
6994	NYSE	OSK	Tue, Jan 22, 2019	71.54	71.70	69.42	69.53
6993	NYSE	OSK	Fri, Jan 18, 2019	71.22	73.28	70.69	72.75
6992	NYSE	OSK	Thu, Jan 17, 2019	67.87	71.41	67.81	70.60
6991	NYSE	OSK	Wed, Jan 16, 2019	67.51	68.66	67.47	68.54
6990	NYSE	OSK	Tue, Jan 15, 2019	67.45	67.91	66.30	67.66
6989	NYSE	OSK	Mon, Jan 14, 2019	67.41	68.18	66.76	67.59
6988	NYSE	OSK	Fri, Jan 11, 2019	68.09	68.76	66.86	68.40
6987	NYSE	OSK	Thu, Jan 10, 2019	66.85	68.40	66.33	68.38
6986	NYSE	OSK	Wed, Jan 9, 2019	66.00	67.02	65.66	66.20
6985	NYSE	OSK	Tue, Jan 8, 2019	64.29	65.97	63.85	65.66
6984	NYSE	OSK	Mon, Jan 7, 2019	62.78	64.45	62.18	63.23
6983	NYSE	OSK	Fri, Jan 4, 2019	61.22	63.04	60.46	62.77
6982	NYSE	OSK	Thu, Jan 3, 2019	61.00	61.17	59.04	59.73
6981	NYSE	OSK	Wed, Jan 2, 2019	60.13	61.73	59.52	61.57
6980	NYSE	OSK	Mon, Dec 31, 2018	60.65	61.35	60.40	61.31
6979	NYSE	OSK	Fri, Dec 28, 2018	60.86	61.55	59.32	60.29
6978	NYSE	OSK	Thu, Dec 27, 2018	59.04	60.64	57.57	60.63
6977	NYSE	OSK	Wed, Dec 26, 2018	57.29	60.27	56.47	60.21
6976	NYSE	OSK	Mon, Dec 24, 2018	58.52	58.89	56.92	56.96
6975	NYSE	OSK	Fri, Dec 21, 2018	60.50	61.75	58.99	59.12
6974	NYSE	OSK	Thu, Dec 20, 2018	61.92	62.58	59.89	60.61
6973	NYSE	OSK	Wed, Dec 19, 2018	64.88	66.00	61.86	62.08
6972	NYSE	OSK	Tue, Dec 18, 2018	64.33	65.68	63.88	64.64
6971	NYSE	OSK	Mon, Dec 17, 2018	64.32	65.07	63.08	63.65
6970	NYSE	OSK	Fri, Dec 14, 2018	62.88	64.77	62.88	64.02
6969	NYSE	OSK	Thu, Dec 13, 2018	65.04	65.79	63.58	63.79
6968	NYSE	OSK	Wed, Dec 12, 2018	64.78	66.45	64.43	64.56
6967	NYSE	OSK	Tue, Dec 11, 2018	64.89	65.85	62.56	63.49
6966	NYSE	OSK	Mon, Dec 10, 2018	64.84	65.24	62.55	63.75
6965	NYSE	OSK	Fri, Dec 7, 2018	68.16	69.32	66.24	66.63
6964	NYSE	OSK	Thu, Dec 6, 2018	66.12	68.40	65.73	68.09
6963	NYSE	OSK	Tue, Dec 4, 2018	71.31	71.51	68.08	68.16
6962	NYSE	OSK	Mon, Dec 3, 2018	73.03	73.64	71.04	71.56
6961	NYSE	OSK	Fri, Nov 30, 2018	68.77	71.46	68.77	71.33
6960	NYSE	OSK	Thu, Nov 29, 2018	70.43	70.93	69.11	69.58
6959	NYSE	OSK	Wed, Nov 28, 2018	68.58	70.86	66.51	70.76
6958	NYSE	OSK	Tue, Nov 27, 2018	68.36	68.83	67.17	67.63
6957	NYSE	OSK	Mon, Nov 26, 2018	68.39	69.89	68.39	68.89
6956	NYSE	OSK	Fri, Nov 23, 2018	66.34	68.50	66.34	67.54
6955	NYSE	OSK	Wed, Nov 21, 2018	65.64	67.82	65.64	67.11
6954	NYSE	OSK	Tue, Nov 20, 2018	65.28	66.41	63.81	65.29
6953	NYSE	OSK	Mon, Nov 19, 2018	66.51	67.06	65.79	66.09
6952	NYSE	OSK	Fri, Nov 16, 2018	67.16	67.81	66.28	66.84
6951	NYSE	OSK	Thu, Nov 15, 2018	65.51	67.73	64.96	67.37
6950	NYSE	OSK	Wed, Nov 14, 2018	65.20	67.06	64.95	66.28
6949	NYSE	OSK	Tue, Nov 13, 2018	63.85	66.54	63.85	64.22
6948	NYSE	OSK	Mon, Nov 12, 2018	65.84	66.03	63.42	63.52
6947	NYSE	OSK	Fri, Nov 9, 2018	66.83	66.83	64.35	65.52
6946	NYSE	OSK	Thu, Nov 8, 2018	68.34	69.30	67.11	67.31
6945	NYSE	OSK	Wed, Nov 7, 2018	67.87	69.49	67.05	68.87
6944	NYSE	OSK	Tue, Nov 6, 2018	64.66	67.52	64.57	66.93
6943	NYSE	OSK	Mon, Nov 5, 2018	65.42	66.69	63.36	64.74
6942	NYSE	OSK	Fri, Nov 2, 2018	68.97	69.00	63.44	64.73
6941	NYSE	OSK	Thu, Nov 1, 2018	60.50	68.53	60.50	68.16
6940	NYSE	OSK	Wed, Oct 31, 2018	55.07	56.79	54.98	56.14
6939	NYSE	OSK	Tue, Oct 30, 2018	53.12	54.21	52.52	54.11
6938	NYSE	OSK	Mon, Oct 29, 2018	53.90	55.10	52.42	53.08
6937	NYSE	OSK	Fri, Oct 26, 2018	52.89	53.31	51.42	52.85
6936	NYSE	OSK	Thu, Oct 25, 2018	54.24	54.42	53.21	53.46
6935	NYSE	OSK	Wed, Oct 24, 2018	56.43	56.68	53.17	53.20
6934	NYSE	OSK	Tue, Oct 23, 2018	57.26	57.26	54.95	56.37
6933	NYSE	OSK	Mon, Oct 22, 2018	58.93	59.10	58.02	58.16
6932	NYSE	OSK	Fri, Oct 19, 2018	59.30	59.51	58.24	58.56
6931	NYSE	OSK	Thu, Oct 18, 2018	60.96	60.96	58.84	59.30
6930	NYSE	OSK	Wed, Oct 17, 2018	62.15	62.33	61.11	61.79
6929	NYSE	OSK	Tue, Oct 16, 2018	62.58	62.77	61.37	62.60
6928	NYSE	OSK	Mon, Oct 15, 2018	61.50	62.90	61.50	62.02
6927	NYSE	OSK	Fri, Oct 12, 2018	64.21	64.30	60.87	61.53
6926	NYSE	OSK	Thu, Oct 11, 2018	64.24	65.19	63.33	63.36
6925	NYSE	OSK	Wed, Oct 10, 2018	67.40	67.65	64.52	64.62
6924	NYSE	OSK	Tue, Oct 9, 2018	69.57	69.57	67.60	67.71
6923	NYSE	OSK	Mon, Oct 8, 2018	69.54	70.04	68.81	69.90
6922	NYSE	OSK	Fri, Oct 5, 2018	72.09	72.09	69.09	69.92
6921	NYSE	OSK	Thu, Oct 4, 2018	72.31	73.21	71.71	72.10
6920	NYSE	OSK	Wed, Oct 3, 2018	71.56	72.95	70.77	72.44
6919	NYSE	OSK	Tue, Oct 2, 2018	70.78	71.95	70.77	71.19
6918	NYSE	OSK	Mon, Oct 1, 2018	71.82	71.92	70.90	71.10
6917	NYSE	OSK	Fri, Sep 28, 2018	71.14	71.61	70.90	71.24
6916	NYSE	OSK	Thu, Sep 27, 2018	71.22	71.81	70.92	71.33
6915	NYSE	OSK	Wed, Sep 26, 2018	72.05	72.13	70.43	71.09
6914	NYSE	OSK	Tue, Sep 25, 2018	74.00	74.00	71.76	72.23
6913	NYSE	OSK	Mon, Sep 24, 2018	75.63	75.63	73.47	73.80
6912	NYSE	OSK	Fri, Sep 21, 2018	77.02	77.05	75.78	76.00
6911	NYSE	OSK	Thu, Sep 20, 2018	76.22	76.97	75.52	76.37
6910	NYSE	OSK	Wed, Sep 19, 2018	75.01	76.12	74.93	75.50
6909	NYSE	OSK	Tue, Sep 18, 2018	74.24	75.00	73.50	74.75
6908	NYSE	OSK	Mon, Sep 17, 2018	73.20	74.48	73.11	73.89
6907	NYSE	OSK	Fri, Sep 14, 2018	71.74	73.18	71.47	72.95
6906	NYSE	OSK	Thu, Sep 13, 2018	71.79	72.33	71.32	71.75
6905	NYSE	OSK	Wed, Sep 12, 2018	70.39	71.51	69.75	71.22
6904	NYSE	OSK	Tue, Sep 11, 2018	69.87	70.82	69.00	70.40
6903	NYSE	OSK	Mon, Sep 10, 2018	70.33	70.69	69.96	70.14
6902	NYSE	OSK	Fri, Sep 7, 2018	70.08	70.24	69.55	69.89
6901	NYSE	OSK	Thu, Sep 6, 2018	70.71	70.83	69.72	70.31
6900	NYSE	OSK	Wed, Sep 5, 2018	69.51	70.91	69.09	70.58
6899	NYSE	OSK	Tue, Sep 4, 2018	70.21	70.34	69.42	69.73
6898	NYSE	OSK	Fri, Aug 31, 2018	69.71	70.46	69.57	70.26
6897	NYSE	OSK	Thu, Aug 30, 2018	71.52	71.62	69.91	70.05
6896	NYSE	OSK	Wed, Aug 29, 2018	71.34	72.01	70.98	71.63
6895	NYSE	OSK	Tue, Aug 28, 2018	71.41	71.71	70.74	71.31
6894	NYSE	OSK	Mon, Aug 27, 2018	70.34	71.68	70.34	71.25
6893	NYSE	OSK	Fri, Aug 24, 2018	69.49	70.00	68.69	69.89
6892	NYSE	OSK	Thu, Aug 23, 2018	69.32	69.71	68.75	69.13
6891	NYSE	OSK	Wed, Aug 22, 2018	70.86	70.86	69.21	69.43
6890	NYSE	OSK	Tue, Aug 21, 2018	70.38	71.35	70.13	70.99
6889	NYSE	OSK	Mon, Aug 20, 2018	70.84	71.28	70.28	70.33
6888	NYSE	OSK	Fri, Aug 17, 2018	69.21	70.86	69.17	70.64
6887	NYSE	OSK	Thu, Aug 16, 2018	68.50	69.88	68.49	69.23
6886	NYSE	OSK	Wed, Aug 15, 2018	69.20	69.25	66.77	67.92
6885	NYSE	OSK	Tue, Aug 14, 2018	70.33	70.66	69.90	69.71
6884	NYSE	OSK	Mon, Aug 13, 2018	70.37	70.88	69.67	69.98
6883	NYSE	OSK	Fri, Aug 10, 2018	71.56	71.71	70.25	70.39
6882	NYSE	OSK	Thu, Aug 9, 2018	73.25	73.25	71.90	72.03
6881	NYSE	OSK	Wed, Aug 8, 2018	74.85	74.85	72.70	73.26
6880	NYSE	OSK	Tue, Aug 7, 2018	74.31	75.69	74.05	74.93
6879	NYSE	OSK	Mon, Aug 6, 2018	72.69	74.37	72.40	73.85
6878	NYSE	OSK	Fri, Aug 3, 2018	72.67	72.86	71.47	72.46
6877	NYSE	OSK	Thu, Aug 2, 2018	71.20	73.02	70.69	72.43
6876	NYSE	OSK	Wed, Aug 1, 2018	76.56	76.56	70.83	71.67
6875	NYSE	OSK	Tue, Jul 31, 2018	75.95	76.03	72.75	75.25
6874	NYSE	OSK	Mon, Jul 30, 2018	75.76	76.08	72.99	73.51
6873	NYSE	OSK	Fri, Jul 27, 2018	75.40	75.89	74.51	75.26
6872	NYSE	OSK	Thu, Jul 26, 2018	74.02	75.88	73.93	75.16
6871	NYSE	OSK	Wed, Jul 25, 2018	72.89	73.81	72.21	73.74
6870	NYSE	OSK	Tue, Jul 24, 2018	73.57	74.26	72.95	73.45
6869	NYSE	OSK	Mon, Jul 23, 2018	73.78	73.78	72.76	72.99
6868	NYSE	OSK	Fri, Jul 20, 2018	73.83	74.44	73.58	73.98
6867	NYSE	OSK	Thu, Jul 19, 2018	73.53	74.39	73.04	74.17
6866	NYSE	OSK	Wed, Jul 18, 2018	72.74	73.97	72.55	73.72
6865	NYSE	OSK	Tue, Jul 17, 2018	72.16	73.07	72.16	72.97
6864	NYSE	OSK	Mon, Jul 16, 2018	73.27	73.77	72.10	72.50
6863	NYSE	OSK	Fri, Jul 13, 2018	71.90	73.82	71.65	73.60
6862	NYSE	OSK	Thu, Jul 12, 2018	70.95	71.63	70.09	71.55
6861	NYSE	OSK	Wed, Jul 11, 2018	71.26	71.71	70.08	70.16
6860	NYSE	OSK	Tue, Jul 10, 2018	73.46	73.54	71.92	72.42
6859	NYSE	OSK	Mon, Jul 9, 2018	71.40	73.68	71.40	73.46
6858	NYSE	OSK	Fri, Jul 6, 2018	71.51	71.58	70.76	70.94
6857	NYSE	OSK	Thu, Jul 5, 2018	71.23	72.05	70.47	71.85
6856	NYSE	OSK	Tue, Jul 3, 2018	71.26	72.01	70.47	70.66
6855	NYSE	OSK	Mon, Jul 2, 2018	69.62	70.91	69.32	70.69
6854	NYSE	OSK	Fri, Jun 29, 2018	69.65	71.17	69.14	70.32
6853	NYSE	OSK	Thu, Jun 28, 2018	69.14	69.51	67.88	69.03
6852	NYSE	OSK	Wed, Jun 27, 2018	69.87	71.36	69.41	69.41
6851	NYSE	OSK	Tue, Jun 26, 2018	69.79	70.36	69.13	69.58
6850	NYSE	OSK	Mon, Jun 25, 2018	69.74	70.06	68.77	69.48
6849	NYSE	OSK	Fri, Jun 22, 2018	69.83	70.22	69.00	70.00
6848	NYSE	OSK	Thu, Jun 21, 2018	69.95	70.34	68.46	68.85
6847	NYSE	OSK	Wed, Jun 20, 2018	70.39	70.39	69.00	70.18
6846	NYSE	OSK	Tue, Jun 19, 2018	70.70	70.86	69.31	70.06
6845	NYSE	OSK	Mon, Jun 18, 2018	71.52	72.25	71.26	71.72
6844	NYSE	OSK	Fri, Jun 15, 2018	71.80	72.71	70.51	71.99
6843	NYSE	OSK	Thu, Jun 14, 2018	74.03	74.15	72.42	72.59
6842	NYSE	OSK	Wed, Jun 13, 2018	75.66	75.66	73.96	74.16
6841	NYSE	OSK	Tue, Jun 12, 2018	75.51	76.36	75.02	75.54
6840	NYSE	OSK	Mon, Jun 11, 2018	75.42	76.16	75.07	75.47
6839	NYSE	OSK	Fri, Jun 8, 2018	74.74	75.70	74.48	75.55
6838	NYSE	OSK	Thu, Jun 7, 2018	75.67	75.91	74.61	74.81
6837	NYSE	OSK	Wed, Jun 6, 2018	74.44	75.92	74.09	75.59
6836	NYSE	OSK	Tue, Jun 5, 2018	73.75	74.48	73.62	74.08
6835	NYSE	OSK	Mon, Jun 4, 2018	74.25	74.82	73.35	73.92
6834	NYSE	OSK	Fri, Jun 1, 2018	73.48	74.05	73.08	73.82
6833	NYSE	OSK	Thu, May 31, 2018	76.63	76.71	71.89	72.75
6832	NYSE	OSK	Wed, May 30, 2018	75.99	76.76	75.90	76.42
6831	NYSE	OSK	Tue, May 29, 2018	75.71	76.35	74.57	75.55
6830	NYSE	OSK	Fri, May 25, 2018	77.21	77.44	75.90	76.27
6829	NYSE	OSK	Thu, May 24, 2018	77.38	78.34	77.15	77.60
6828	NYSE	OSK	Wed, May 23, 2018	77.45	78.18	76.69	77.75
6827	NYSE	OSK	Tue, May 22, 2018	79.39	79.72	77.68	77.82
6826	NYSE	OSK	Mon, May 21, 2018	78.08	79.73	78.08	79.32
6825	NYSE	OSK	Fri, May 18, 2018	76.50	77.37	76.47	77.20
6824	NYSE	OSK	Thu, May 17, 2018	75.55	77.06	75.55	76.48
6823	NYSE	OSK	Wed, May 16, 2018	75.03	76.01	75.03	75.57
6822	NYSE	OSK	Tue, May 15, 2018	74.43	75.38	73.86	74.96
6821	NYSE	OSK	Mon, May 14, 2018	73.93	74.97	73.93	74.77
6820	NYSE	OSK	Fri, May 11, 2018	74.36	74.82	73.38	73.57
6819	NYSE	OSK	Thu, May 10, 2018	73.30	75.04	73.30	74.02
6818	NYSE	OSK	Wed, May 9, 2018	73.79	74.00	73.10	73.30
6817	NYSE	OSK	Tue, May 8, 2018	73.44	74.24	72.79	73.48
6816	NYSE	OSK	Mon, May 7, 2018	72.93	73.87	72.82	73.32
6815	NYSE	OSK	Fri, May 4, 2018	71.51	72.83	70.96	72.38
6814	NYSE	OSK	Thu, May 3, 2018	70.45	72.37	69.36	71.92
6813	NYSE	OSK	Wed, May 2, 2018	71.12	72.14	70.73	70.79
6812	NYSE	OSK	Tue, May 1, 2018	71.83	71.94	69.83	71.05
6811	NYSE	OSK	Mon, Apr 30, 2018	72.82	73.53	72.15	72.16
6810	NYSE	OSK	Fri, Apr 27, 2018	72.80	73.41	71.07	72.34
6809	NYSE	OSK	Thu, Apr 26, 2018	77.50	77.50	72.24	72.75
6808	NYSE	OSK	Wed, Apr 25, 2018	74.22	75.48	73.15	74.41
6807	NYSE	OSK	Tue, Apr 24, 2018	81.48	81.73	73.59	74.56
6806	NYSE	OSK	Mon, Apr 23, 2018	81.16	81.42	80.51	80.83
6805	NYSE	OSK	Fri, Apr 20, 2018	81.39	81.85	80.31	81.06
6804	NYSE	OSK	Thu, Apr 19, 2018	81.43	81.75	80.26	81.11
6803	NYSE	OSK	Wed, Apr 18, 2018	80.68	81.92	80.08	81.63
6802	NYSE	OSK	Tue, Apr 17, 2018	79.50	80.61	79.21	80.06
6801	NYSE	OSK	Mon, Apr 16, 2018	78.52	79.01	77.77	78.65
6800	NYSE	OSK	Fri, Apr 13, 2018	78.53	78.53	77.24	77.66
6799	NYSE	OSK	Thu, Apr 12, 2018	76.98	78.05	76.73	77.83
6798	NYSE	OSK	Wed, Apr 11, 2018	76.70	77.49	76.15	76.52
6797	NYSE	OSK	Tue, Apr 10, 2018	76.92	78.14	76.59	77.46
6796	NYSE	OSK	Mon, Apr 9, 2018	76.49	77.27	75.49	75.59
6795	NYSE	OSK	Fri, Apr 6, 2018	78.44	78.83	74.89	76.02
6794	NYSE	OSK	Thu, Apr 5, 2018	77.83	79.49	77.83	79.05
6793	NYSE	OSK	Wed, Apr 4, 2018	75.19	77.89	75.05	77.72
6792	NYSE	OSK	Tue, Apr 3, 2018	75.25	76.99	74.94	76.69
6791	NYSE	OSK	Mon, Apr 2, 2018	77.01	77.29	74.07	74.95
6790	NYSE	OSK	Thu, Mar 29, 2018	76.67	77.80	76.67	77.27
6789	NYSE	OSK	Wed, Mar 28, 2018	76.83	77.35	75.94	76.24
6788	NYSE	OSK	Tue, Mar 27, 2018	79.04	79.58	76.65	77.05
6787	NYSE	OSK	Mon, Mar 26, 2018	77.25	78.97	76.12	78.68
6786	NYSE	OSK	Fri, Mar 23, 2018	77.36	78.49	75.96	75.99
6785	NYSE	OSK	Thu, Mar 22, 2018	78.68	79.29	76.91	76.98
6784	NYSE	OSK	Wed, Mar 21, 2018	79.13	80.51	78.70	79.60
6783	NYSE	OSK	Tue, Mar 20, 2018	79.12	81.23	78.69	79.55
6782	NYSE	OSK	Mon, Mar 19, 2018	80.12	80.52	78.01	78.91
6781	NYSE	OSK	Fri, Mar 16, 2018	78.12	79.70	77.69	79.32
6780	NYSE	OSK	Thu, Mar 15, 2018	78.60	79.33	77.95	78.09
6779	NYSE	OSK	Wed, Mar 14, 2018	79.85	79.92	78.12	78.58
6778	NYSE	OSK	Tue, Mar 13, 2018	80.33	80.85	79.07	79.37
6777	NYSE	OSK	Mon, Mar 12, 2018	81.47	82.06	79.82	79.83
6776	NYSE	OSK	Fri, Mar 9, 2018	79.46	81.35	79.09	81.25
6775	NYSE	OSK	Thu, Mar 8, 2018	78.43	79.74	77.39	78.92
6774	NYSE	OSK	Wed, Mar 7, 2018	78.01	78.91	77.13	78.12
6773	NYSE	OSK	Tue, Mar 6, 2018	78.70	79.75	78.35	79.30
6772	NYSE	OSK	Mon, Mar 5, 2018	76.95	78.68	76.58	78.21
6771	NYSE	OSK	Fri, Mar 2, 2018	76.05	77.79	75.25	77.33
6770	NYSE	OSK	Thu, Mar 1, 2018	79.02	80.74	77.00	78.34
6769	NYSE	OSK	Wed, Feb 28, 2018	82.77	83.19	78.81	78.93
6768	NYSE	OSK	Tue, Feb 27, 2018	82.47	84.86	82.26	82.55
6767	NYSE	OSK	Mon, Feb 26, 2018	83.92	84.00	81.56	82.16
6766	NYSE	OSK	Fri, Feb 23, 2018	84.15	84.99	81.83	83.47
6765	NYSE	OSK	Thu, Feb 22, 2018	85.17	86.91	83.52	83.80
6764	NYSE	OSK	Wed, Feb 21, 2018	84.24	86.38	84.24	84.99
6763	NYSE	OSK	Tue, Feb 20, 2018	84.44	85.65	83.85	84.43
6762	NYSE	OSK	Fri, Feb 16, 2018	87.04	87.72	84.01	84.99
6761	NYSE	OSK	Thu, Feb 15, 2018	87.40	87.88	86.08	87.04
6760	NYSE	OSK	Wed, Feb 14, 2018	84.90	86.88	84.58	86.62
6759	NYSE	OSK	Tue, Feb 13, 2018	85.55	86.39	84.81	85.37
6758	NYSE	OSK	Mon, Feb 12, 2018	86.96	87.87	85.66	86.15
6757	NYSE	OSK	Fri, Feb 9, 2018	85.10	87.45	83.62	86.52
6756	NYSE	OSK	Thu, Feb 8, 2018	85.36	87.55	83.25	83.05
6755	NYSE	OSK	Wed, Feb 7, 2018	84.79	86.31	84.79	85.12
6754	NYSE	OSK	Tue, Feb 6, 2018	81.97	85.66	80.78	85.14
6753	NYSE	OSK	Mon, Feb 5, 2018	85.68	86.62	83.94	84.25
6752	NYSE	OSK	Fri, Feb 2, 2018	91.34	91.34	87.31	87.45
6751	NYSE	OSK	Thu, Feb 1, 2018	90.13	93.20	90.04	92.28
6750	NYSE	OSK	Wed, Jan 31, 2018	92.96	93.86	90.54	90.72
6749	NYSE	OSK	Tue, Jan 30, 2018	91.60	92.68	90.57	92.15
6748	NYSE	OSK	Mon, Jan 29, 2018	95.04	95.96	92.36	92.68
6747	NYSE	OSK	Fri, Jan 26, 2018	95.74	96.65	94.11	96.24
6746	NYSE	OSK	Thu, Jan 25, 2018	98.71	100.26	92.90	95.33
6745	NYSE	OSK	Wed, Jan 24, 2018	94.90	94.90	92.21	93.04
6744	NYSE	OSK	Tue, Jan 23, 2018	94.36	94.66	93.01	94.09
6743	NYSE	OSK	Mon, Jan 22, 2018	94.88	94.88	92.12	93.98
6742	NYSE	OSK	Fri, Jan 19, 2018	91.82	94.93	91.46	94.85
6741	NYSE	OSK	Thu, Jan 18, 2018	90.72	91.53	90.18	91.15
6740	NYSE	OSK	Wed, Jan 17, 2018	91.25	91.65	89.91	90.74
6739	NYSE	OSK	Tue, Jan 16, 2018	92.96	93.28	90.77	91.02
6738	NYSE	OSK	Fri, Jan 12, 2018	91.36	93.23	90.93	92.29
6737	NYSE	OSK	Thu, Jan 11, 2018	90.52	91.18	90.00	91.15
6736	NYSE	OSK	Wed, Jan 10, 2018	91.08	91.70	89.94	90.16
6735	NYSE	OSK	Tue, Jan 9, 2018	90.98	91.54	90.29	90.94
6734	NYSE	OSK	Mon, Jan 8, 2018	89.97	91.20	89.55	90.66
6733	NYSE	OSK	Fri, Jan 5, 2018	91.37	91.62	89.04	89.97
6732	NYSE	OSK	Thu, Jan 4, 2018	92.75	93.28	91.14	91.28
6731	NYSE	OSK	Wed, Jan 3, 2018	92.29	92.82	90.81	92.03
6730	NYSE	OSK	Tue, Jan 2, 2018	91.25	92.48	91.23	92.17
6729	NYSE	OSK	Fri, Dec 29, 2017	91.39	92.00	90.53	90.89
6728	NYSE	OSK	Thu, Dec 28, 2017	91.26	91.54	90.61	90.97
6727	NYSE	OSK	Wed, Dec 27, 2017	91.52	92.06	90.85	91.17
6726	NYSE	OSK	Tue, Dec 26, 2017	91.47	91.93	90.87	91.34
6725	NYSE	OSK	Fri, Dec 22, 2017	91.21	91.66	89.71	91.40
6724	NYSE	OSK	Thu, Dec 21, 2017	90.66	91.29	90.22	91.11
6723	NYSE	OSK	Wed, Dec 20, 2017	90.73	91.11	89.15	90.18
6722	NYSE	OSK	Tue, Dec 19, 2017	90.65	90.65	88.98	89.71
6721	NYSE	OSK	Mon, Dec 18, 2017	89.34	90.93	88.61	90.31
6720	NYSE	OSK	Fri, Dec 15, 2017	88.08	89.41	87.93	88.57
6719	NYSE	OSK	Thu, Dec 14, 2017	89.50	90.11	87.66	87.72
6718	NYSE	OSK	Wed, Dec 13, 2017	88.18	90.32	88.14	89.10
6717	NYSE	OSK	Tue, Dec 12, 2017	88.93	89.11	88.19	88.38
6716	NYSE	OSK	Mon, Dec 11, 2017	88.99	89.18	88.40	88.46
6715	NYSE	OSK	Fri, Dec 8, 2017	88.64	89.16	86.96	88.78
6714	NYSE	OSK	Thu, Dec 7, 2017	87.72	88.59	87.17	88.00
6713	NYSE	OSK	Wed, Dec 6, 2017	89.14	89.20	87.67	87.91
6712	NYSE	OSK	Tue, Dec 5, 2017	91.91	91.91	89.55	89.57
6711	NYSE	OSK	Mon, Dec 4, 2017	90.60	93.10	90.50	92.10
6710	NYSE	OSK	Fri, Dec 1, 2017	90.00	90.26	86.45	88.89
6709	NYSE	OSK	Thu, Nov 30, 2017	89.02	91.44	88.91	90.04
6708	NYSE	OSK	Wed, Nov 29, 2017	87.50	89.11	87.17	88.88
6707	NYSE	OSK	Tue, Nov 28, 2017	85.73	87.49	85.43	87.49
6706	NYSE	OSK	Mon, Nov 27, 2017	86.45	87.12	85.40	85.76
6705	NYSE	OSK	Fri, Nov 24, 2017	86.49	86.85	86.01	86.35
6704	NYSE	OSK	Wed, Nov 22, 2017	86.61	86.91	85.31	85.90
6703	NYSE	OSK	Tue, Nov 21, 2017	86.83	87.40	85.86	86.23
6702	NYSE	OSK	Mon, Nov 20, 2017	85.09	86.85	84.91	86.59
6701	NYSE	OSK	Fri, Nov 17, 2017	84.15	85.64	83.94	85.27
6700	NYSE	OSK	Thu, Nov 16, 2017	84.39	85.81	84.32	84.60
6699	NYSE	OSK	Wed, Nov 15, 2017	84.53	85.33	83.50	84.06
6698	NYSE	OSK	Tue, Nov 14, 2017	84.93	86.46	84.93	85.57
6697	NYSE	OSK	Mon, Nov 13, 2017	84.38	85.65	84.14	85.51
6696	NYSE	OSK	Fri, Nov 10, 2017	83.41	85.12	83.40	84.90
6695	NYSE	OSK	Thu, Nov 9, 2017	84.55	84.63	83.28	83.86
6694	NYSE	OSK	Wed, Nov 8, 2017	87.00	87.11	84.77	85.05
6693	NYSE	OSK	Tue, Nov 7, 2017	88.56	88.92	86.76	87.29
6692	NYSE	OSK	Mon, Nov 6, 2017	87.27	88.27	87.11	88.12
6691	NYSE	OSK	Fri, Nov 3, 2017	87.00	87.22	86.04	86.64
6690	NYSE	OSK	Thu, Nov 2, 2017	87.86	88.68	87.00	87.03
6689	NYSE	OSK	Wed, Nov 1, 2017	92.80	93.30	86.49	87.66
6688	NYSE	OSK	Tue, Oct 31, 2017	92.00	94.16	90.36	91.56
6687	NYSE	OSK	Mon, Oct 30, 2017	90.94	90.94	89.50	89.57
6686	NYSE	OSK	Fri, Oct 27, 2017	90.22	91.18	90.03	91.02
6685	NYSE	OSK	Thu, Oct 26, 2017	89.23	90.91	88.76	90.61
6684	NYSE	OSK	Wed, Oct 25, 2017	89.01	89.75	88.33	89.18
6683	NYSE	OSK	Tue, Oct 24, 2017	87.90	89.98	87.89	89.68
6682	NYSE	OSK	Mon, Oct 23, 2017	87.30	87.65	86.82	87.09
6681	NYSE	OSK	Fri, Oct 20, 2017	87.28	87.40	86.60	87.13
6680	NYSE	OSK	Thu, Oct 19, 2017	86.51	87.18	85.50	87.03
6679	NYSE	OSK	Wed, Oct 18, 2017	87.05	87.24	86.76	86.87
6678	NYSE	OSK	Tue, Oct 17, 2017	87.55	87.67	86.76	86.90
6677	NYSE	OSK	Mon, Oct 16, 2017	87.79	88.20	87.41	87.83
6676	NYSE	OSK	Fri, Oct 13, 2017	87.94	88.20	86.95	87.05
6675	NYSE	OSK	Thu, Oct 12, 2017	85.57	87.61	85.57	87.30
6674	NYSE	OSK	Wed, Oct 11, 2017	84.73	85.68	84.55	85.55
6673	NYSE	OSK	Tue, Oct 10, 2017	84.80	84.82	83.99	84.59
6672	NYSE	OSK	Mon, Oct 9, 2017	84.71	84.71	83.49	84.09
6671	NYSE	OSK	Fri, Oct 6, 2017	84.31	84.44	83.48	84.24
6670	NYSE	OSK	Thu, Oct 5, 2017	83.66	84.97	83.40	84.49
6669	NYSE	OSK	Wed, Oct 4, 2017	83.38	83.86	83.03	83.23
6668	NYSE	OSK	Tue, Oct 3, 2017	84.14	84.31	82.93	83.40
6667	NYSE	OSK	Mon, Oct 2, 2017	83.12	84.25	82.65	84.07
6666	NYSE	OSK	Fri, Sep 29, 2017	82.34	83.49	82.07	82.54
6665	NYSE	OSK	Thu, Sep 28, 2017	82.04	82.77	81.12	82.68
6664	NYSE	OSK	Wed, Sep 27, 2017	81.45	82.46	81.26	82.18
6663	NYSE	OSK	Tue, Sep 26, 2017	80.70	81.29	80.25	80.85
6662	NYSE	OSK	Mon, Sep 25, 2017	79.70	80.78	79.61	80.58
6661	NYSE	OSK	Fri, Sep 22, 2017	79.40	80.00	79.04	79.72
6660	NYSE	OSK	Thu, Sep 21, 2017	79.85	80.00	78.64	79.56
6659	NYSE	OSK	Wed, Sep 20, 2017	79.53	79.83	78.88	79.69
6658	NYSE	OSK	Tue, Sep 19, 2017	78.96	79.82	78.08	79.35
6657	NYSE	OSK	Mon, Sep 18, 2017	77.20	78.88	76.89	78.80
6656	NYSE	OSK	Fri, Sep 15, 2017	75.84	77.22	75.74	77.13
6655	NYSE	OSK	Thu, Sep 14, 2017	75.52	76.11	75.11	75.94
6654	NYSE	OSK	Wed, Sep 13, 2017	76.21	76.24	75.36	75.50
6653	NYSE	OSK	Tue, Sep 12, 2017	75.68	76.37	75.54	76.22
6652	NYSE	OSK	Mon, Sep 11, 2017	75.31	75.61	74.76	75.41
6651	NYSE	OSK	Fri, Sep 8, 2017	73.01	74.72	72.62	74.45
6650	NYSE	OSK	Thu, Sep 7, 2017	74.07	74.32	73.12	73.34
6649	NYSE	OSK	Wed, Sep 6, 2017	74.26	74.33	73.52	73.75
6648	NYSE	OSK	Tue, Sep 5, 2017	74.91	75.29	73.30	73.74
6647	NYSE	OSK	Fri, Sep 1, 2017	74.76	75.77	74.76	74.90
6646	NYSE	OSK	Thu, Aug 31, 2017	74.42	75.13	73.95	74.60
6645	NYSE	OSK	Wed, Aug 30, 2017	72.54	74.45	72.54	74.16
6644	NYSE	OSK	Tue, Aug 29, 2017	71.22	72.72	71.19	72.44
6643	NYSE	OSK	Mon, Aug 28, 2017	72.50	72.74	71.73	72.04
6642	NYSE	OSK	Fri, Aug 25, 2017	72.95	72.97	72.07	72.13
6641	NYSE	OSK	Thu, Aug 24, 2017	73.21	73.53	72.33	72.48
6640	NYSE	OSK	Wed, Aug 23, 2017	72.29	73.40	72.28	72.88
6639	NYSE	OSK	Tue, Aug 22, 2017	73.15	73.40	72.70	73.02
6638	NYSE	OSK	Mon, Aug 21, 2017	73.04	73.47	72.41	72.86
6637	NYSE	OSK	Fri, Aug 18, 2017	73.30	74.29	72.66	73.38
6636	NYSE	OSK	Thu, Aug 17, 2017	74.15	74.79	73.53	73.88
6635	NYSE	OSK	Wed, Aug 16, 2017	75.39	75.41	74.25	74.36
6634	NYSE	OSK	Tue, Aug 15, 2017	75.38	75.99	74.99	75.22
6633	NYSE	OSK	Mon, Aug 14, 2017	74.79	75.69	74.65	75.49
6632	NYSE	OSK	Fri, Aug 11, 2017	73.43	74.42	73.43	73.97
6631	NYSE	OSK	Thu, Aug 10, 2017	74.69	75.02	73.62	74.05
6630	NYSE	OSK	Wed, Aug 9, 2017	74.64	75.58	74.32	74.92
6629	NYSE	OSK	Tue, Aug 8, 2017	74.64	76.76	74.22	75.05
6628	NYSE	OSK	Mon, Aug 7, 2017	75.24	75.86	74.68	74.76
6627	NYSE	OSK	Fri, Aug 4, 2017	74.19	75.27	73.71	74.99
6626	NYSE	OSK	Thu, Aug 3, 2017	73.24	74.56	72.73	73.88
6625	NYSE	OSK	Wed, Aug 2, 2017	75.61	77.20	71.31	72.39
6624	NYSE	OSK	Tue, Aug 1, 2017	69.02	69.10	67.75	68.71
6623	NYSE	OSK	Mon, Jul 31, 2017	68.46	69.06	68.21	68.86
6622	NYSE	OSK	Fri, Jul 28, 2017	69.78	69.85	67.87	68.02
6621	NYSE	OSK	Thu, Jul 27, 2017	70.00	70.13	68.83	70.02
6620	NYSE	OSK	Wed, Jul 26, 2017	71.22	71.22	69.69	69.69
6619	NYSE	OSK	Tue, Jul 25, 2017	71.20	71.74	70.51	71.18
6618	NYSE	OSK	Mon, Jul 24, 2017	69.80	70.71	69.41	70.68
6617	NYSE	OSK	Fri, Jul 21, 2017	68.90	70.19	68.35	69.74
6616	NYSE	OSK	Thu, Jul 20, 2017	68.67	69.71	68.64	69.16
6615	NYSE	OSK	Wed, Jul 19, 2017	67.63	68.62	67.23	68.25
6614	NYSE	OSK	Tue, Jul 18, 2017	68.25	68.25	67.19	67.32
6613	NYSE	OSK	Mon, Jul 17, 2017	68.63	69.33	68.11	68.43
6612	NYSE	OSK	Fri, Jul 14, 2017	68.51	68.82	68.15	68.43
6611	NYSE	OSK	Thu, Jul 13, 2017	68.30	68.70	67.69	68.53
6610	NYSE	OSK	Wed, Jul 12, 2017	69.20	69.62	67.95	68.31
6609	NYSE	OSK	Tue, Jul 11, 2017	68.02	68.79	67.37	68.49
6608	NYSE	OSK	Mon, Jul 10, 2017	66.97	68.69	66.55	67.66
6607	NYSE	OSK	Fri, Jul 7, 2017	65.67	67.09	64.14	66.94
6606	NYSE	OSK	Thu, Jul 6, 2017	69.99	70.11	68.76	68.87
6605	NYSE	OSK	Wed, Jul 5, 2017	70.28	70.52	69.29	70.40
6604	NYSE	OSK	Mon, Jul 3, 2017	69.21	70.88	69.15	70.16
6603	NYSE	OSK	Fri, Jun 30, 2017	68.00	69.44	67.98	68.88
6602	NYSE	OSK	Thu, Jun 29, 2017	69.42	69.59	67.42	67.85
6601	NYSE	OSK	Wed, Jun 28, 2017	67.86	69.06	67.54	68.80
6600	NYSE	OSK	Tue, Jun 27, 2017	67.92	68.17	67.04	67.04
6599	NYSE	OSK	Mon, Jun 26, 2017	67.33	68.22	66.85	67.91
6598	NYSE	OSK	Fri, Jun 23, 2017	67.07	67.36	66.68	67.25
6597	NYSE	OSK	Thu, Jun 22, 2017	66.92	67.38	66.59	66.82
6596	NYSE	OSK	Wed, Jun 21, 2017	68.94	68.94	66.98	67.06
6595	NYSE	OSK	Tue, Jun 20, 2017	69.19	69.38	68.72	68.83
6594	NYSE	OSK	Mon, Jun 19, 2017	68.10	69.55	67.85	69.48
6593	NYSE	OSK	Fri, Jun 16, 2017	67.24	67.75	66.73	67.73
6592	NYSE	OSK	Thu, Jun 15, 2017	66.24	67.44	66.02	67.31
6591	NYSE	OSK	Wed, Jun 14, 2017	67.94	68.00	66.58	67.31
6590	NYSE	OSK	Tue, Jun 13, 2017	68.30	68.42	67.56	67.79
6589	NYSE	OSK	Mon, Jun 12, 2017	67.13	68.09	66.46	68.03
6588	NYSE	OSK	Fri, Jun 9, 2017	66.81	68.11	66.66	67.02
6587	NYSE	OSK	Thu, Jun 8, 2017	64.53	66.59	64.00	66.42
6586	NYSE	OSK	Wed, Jun 7, 2017	65.00	65.62	63.96	64.29
6585	NYSE	OSK	Tue, Jun 6, 2017	64.15	65.91	63.73	65.34
6584	NYSE	OSK	Mon, Jun 5, 2017	65.23	65.42	64.73	64.80
6583	NYSE	OSK	Fri, Jun 2, 2017	65.32	65.50	64.48	65.23
6582	NYSE	OSK	Thu, Jun 1, 2017	63.59	65.45	63.09	65.31
6581	NYSE	OSK	Wed, May 31, 2017	64.15	64.57	62.87	63.12
6580	NYSE	OSK	Tue, May 30, 2017	64.51	65.02	64.14	64.58
6579	NYSE	OSK	Fri, May 26, 2017	64.60	65.10	64.51	64.91
6578	NYSE	OSK	Thu, May 25, 2017	65.08	65.54	64.28	64.63
6577	NYSE	OSK	Wed, May 24, 2017	64.71	65.10	64.36	64.94
6576	NYSE	OSK	Tue, May 23, 2017	65.13	65.13	63.81	64.61
6575	NYSE	OSK	Mon, May 22, 2017	64.93	65.10	64.11	65.00
6574	NYSE	OSK	Fri, May 19, 2017	62.95	64.93	62.68	64.44
6573	NYSE	OSK	Thu, May 18, 2017	62.15	62.91	61.74	62.45
6572	NYSE	OSK	Wed, May 17, 2017	64.09	64.29	62.38	62.50
6571	NYSE	OSK	Tue, May 16, 2017	65.82	65.96	64.39	65.30
6570	NYSE	OSK	Mon, May 15, 2017	65.96	66.40	65.54	65.74
6569	NYSE	OSK	Fri, May 12, 2017	66.19	66.19	65.00	65.41
6568	NYSE	OSK	Thu, May 11, 2017	66.23	66.61	65.47	66.26
6567	NYSE	OSK	Wed, May 10, 2017	67.02	67.43	66.64	66.92
6566	NYSE	OSK	Tue, May 9, 2017	67.12	67.64	66.75	66.81
6565	NYSE	OSK	Mon, May 8, 2017	67.36	67.66	66.53	67.03
6564	NYSE	OSK	Fri, May 5, 2017	67.83	67.99	67.34	67.59
6563	NYSE	OSK	Thu, May 4, 2017	67.70	67.99	65.89	67.78
6562	NYSE	OSK	Wed, May 3, 2017	68.16	68.41	67.00	67.67
6561	NYSE	OSK	Tue, May 2, 2017	69.05	69.82	68.20	68.41
6560	NYSE	OSK	Mon, May 1, 2017	69.77	69.79	68.34	68.99
6559	NYSE	OSK	Fri, Apr 28, 2017	70.99	71.01	69.25	69.39
6558	NYSE	OSK	Thu, Apr 27, 2017	70.49	71.54	69.84	70.96
6557	NYSE	OSK	Wed, Apr 26, 2017	70.85	72.50	70.02	70.15
6556	NYSE	OSK	Tue, Apr 25, 2017	74.45	75.00	73.44	74.43
6555	NYSE	OSK	Mon, Apr 24, 2017	71.66	73.17	71.62	72.82
6554	NYSE	OSK	Fri, Apr 21, 2017	70.78	70.89	69.48	70.74
6553	NYSE	OSK	Thu, Apr 20, 2017	69.45	70.90	69.24	70.68
6552	NYSE	OSK	Wed, Apr 19, 2017	69.57	70.16	69.12	69.37
6551	NYSE	OSK	Tue, Apr 18, 2017	67.77	69.08	67.29	69.01
6550	NYSE	OSK	Mon, Apr 17, 2017	66.89	68.20	66.86	68.15
6549	NYSE	OSK	Thu, Apr 13, 2017	68.28	68.99	66.66	66.72
6548	NYSE	OSK	Wed, Apr 12, 2017	70.59	70.59	68.17	68.42
6547	NYSE	OSK	Tue, Apr 11, 2017	70.10	70.50	69.35	70.50
6546	NYSE	OSK	Mon, Apr 10, 2017	69.66	70.46	69.44	70.08
6545	NYSE	OSK	Fri, Apr 7, 2017	68.71	70.30	68.63	69.36
6544	NYSE	OSK	Thu, Apr 6, 2017	67.74	68.89	67.66	68.66
6543	NYSE	OSK	Wed, Apr 5, 2017	68.31	69.25	67.26	67.42
6542	NYSE	OSK	Tue, Apr 4, 2017	67.44	67.84	67.23	67.53
6541	NYSE	OSK	Mon, Apr 3, 2017	68.63	68.92	67.02	67.41
6540	NYSE	OSK	Fri, Mar 31, 2017	68.26	69.07	68.19	68.59
6539	NYSE	OSK	Thu, Mar 30, 2017	67.48	68.71	67.46	68.66
6538	NYSE	OSK	Wed, Mar 29, 2017	67.42	67.66	67.03	67.41
6537	NYSE	OSK	Tue, Mar 28, 2017	66.76	67.77	66.58	67.61
6536	NYSE	OSK	Mon, Mar 27, 2017	66.21	67.40	64.98	67.04
6535	NYSE	OSK	Fri, Mar 24, 2017	68.40	68.91	67.55	67.85
6534	NYSE	OSK	Thu, Mar 23, 2017	68.44	69.17	68.16	68.29
6533	NYSE	OSK	Wed, Mar 22, 2017	68.09	68.70	67.44	68.54
6532	NYSE	OSK	Tue, Mar 21, 2017	70.89	71.38	68.00	68.12
6531	NYSE	OSK	Mon, Mar 20, 2017	70.10	70.75	69.41	70.54
6530	NYSE	OSK	Fri, Mar 17, 2017	70.05	70.67	70.05	70.28
6529	NYSE	OSK	Thu, Mar 16, 2017	70.62	71.14	69.82	70.05
6528	NYSE	OSK	Wed, Mar 15, 2017	69.14	70.48	68.79	70.16
6527	NYSE	OSK	Tue, Mar 14, 2017	67.78	68.68	66.58	68.62
6526	NYSE	OSK	Mon, Mar 13, 2017	67.97	68.55	67.85	68.53
6525	NYSE	OSK	Fri, Mar 10, 2017	69.10	69.13	67.06	68.11
6524	NYSE	OSK	Thu, Mar 9, 2017	69.32	69.67	67.50	68.26
6523	NYSE	OSK	Wed, Mar 8, 2017	69.61	70.49	69.34	69.48
6522	NYSE	OSK	Tue, Mar 7, 2017	70.32	70.69	69.49	69.68
6521	NYSE	OSK	Mon, Mar 6, 2017	70.15	70.83	69.45	70.62
6520	NYSE	OSK	Fri, Mar 3, 2017	70.39	71.00	69.68	70.92
6519	NYSE	OSK	Thu, Mar 2, 2017	71.44	72.33	70.13	70.39
6518	NYSE	OSK	Wed, Mar 1, 2017	69.09	71.86	69.08	71.55
6517	NYSE	OSK	Tue, Feb 28, 2017	67.97	68.51	67.30	67.89
6516	NYSE	OSK	Mon, Feb 27, 2017	65.96	68.21	65.96	68.04
6515	NYSE	OSK	Fri, Feb 24, 2017	65.01	66.18	64.66	66.17
6514	NYSE	OSK	Thu, Feb 23, 2017	69.14	69.19	65.27	65.39
6513	NYSE	OSK	Wed, Feb 22, 2017	68.56	68.96	68.29	68.83
6512	NYSE	OSK	Tue, Feb 21, 2017	68.33	68.99	68.26	68.83
6511	NYSE	OSK	Fri, Feb 17, 2017	68.20	68.31	67.59	68.16
6510	NYSE	OSK	Thu, Feb 16, 2017	69.22	69.74	67.88	68.27
6509	NYSE	OSK	Wed, Feb 15, 2017	68.68	69.43	68.58	69.42
6508	NYSE	OSK	Tue, Feb 14, 2017	68.23	68.85	67.64	68.81
6507	NYSE	OSK	Mon, Feb 13, 2017	68.31	69.53	68.17	68.33
6506	NYSE	OSK	Fri, Feb 10, 2017	68.12	68.21	67.35	67.69
6505	NYSE	OSK	Thu, Feb 9, 2017	67.10	67.96	66.83	67.35
6504	NYSE	OSK	Wed, Feb 8, 2017	67.80	67.80	66.48	67.01
6503	NYSE	OSK	Tue, Feb 7, 2017	68.16	68.75	67.66	67.80
6502	NYSE	OSK	Mon, Feb 6, 2017	68.19	68.82	67.63	67.90
6501	NYSE	OSK	Fri, Feb 3, 2017	68.49	69.19	68.41	68.64
6500	NYSE	OSK	Thu, Feb 2, 2017	69.08	69.48	68.17	68.31
6499	NYSE	OSK	Wed, Feb 1, 2017	70.42	71.40	69.00	69.48
6498	NYSE	OSK	Tue, Jan 31, 2017	70.96	71.19	69.04	69.63
6497	NYSE	OSK	Mon, Jan 30, 2017	71.94	71.94	70.20	71.15
6496	NYSE	OSK	Fri, Jan 27, 2017	72.14	72.93	71.43	72.55
6495	NYSE	OSK	Thu, Jan 26, 2017	72.52	74.16	70.28	72.06
6494	NYSE	OSK	Wed, Jan 25, 2017	71.23	73.71	71.23	73.11
6493	NYSE	OSK	Tue, Jan 24, 2017	69.76	71.31	69.66	70.97
6492	NYSE	OSK	Mon, Jan 23, 2017	69.53	69.65	68.22	69.33
6491	NYSE	OSK	Fri, Jan 20, 2017	68.98	69.91	68.83	69.65
6490	NYSE	OSK	Thu, Jan 19, 2017	68.88	69.34	68.02	68.74
6489	NYSE	OSK	Wed, Jan 18, 2017	68.01	69.02	67.97	68.65
6488	NYSE	OSK	Tue, Jan 17, 2017	69.07	69.07	67.96	68.16
6487	NYSE	OSK	Fri, Jan 13, 2017	68.30	69.05	67.94	69.00
6486	NYSE	OSK	Thu, Jan 12, 2017	68.55	68.73	66.58	67.89
6485	NYSE	OSK	Wed, Jan 11, 2017	68.04	68.60	67.69	68.28
6484	NYSE	OSK	Tue, Jan 10, 2017	66.70	68.15	66.36	68.04
6483	NYSE	OSK	Mon, Jan 9, 2017	67.04	67.04	66.03	66.32
6482	NYSE	OSK	Fri, Jan 6, 2017	66.46	67.84	65.92	67.08
6481	NYSE	OSK	Thu, Jan 5, 2017	66.00	66.73	65.34	66.18
6480	NYSE	OSK	Wed, Jan 4, 2017	65.54	66.34	64.93	66.13
6479	NYSE	OSK	Tue, Jan 3, 2017	65.61	66.65	64.97	66.26
6478	NYSE	OSK	Fri, Dec 30, 2016	65.75	66.22	64.32	64.61
6477	NYSE	OSK	Thu, Dec 29, 2016	65.88	66.57	65.40	65.72
6476	NYSE	OSK	Wed, Dec 28, 2016	66.71	67.18	65.66	65.79
6475	NYSE	OSK	Tue, Dec 27, 2016	66.86	67.34	66.24	66.39
6474	NYSE	OSK	Fri, Dec 23, 2016	66.18	66.81	66.11	66.72
6473	NYSE	OSK	Thu, Dec 22, 2016	66.52	66.97	66.15	66.32
6472	NYSE	OSK	Wed, Dec 21, 2016	67.05	67.19	65.91	66.57
6471	NYSE	OSK	Tue, Dec 20, 2016	66.98	67.75	65.78	66.89
6470	NYSE	OSK	Mon, Dec 19, 2016	66.27	67.28	66.08	66.97
6469	NYSE	OSK	Fri, Dec 16, 2016	68.23	68.91	66.36	66.53
6468	NYSE	OSK	Thu, Dec 15, 2016	67.75	68.60	67.18	68.18
6467	NYSE	OSK	Wed, Dec 14, 2016	68.89	69.32	67.58	67.76
6466	NYSE	OSK	Tue, Dec 13, 2016	69.85	70.24	68.20	68.98
6465	NYSE	OSK	Mon, Dec 12, 2016	70.11	70.47	68.80	69.58
6464	NYSE	OSK	Fri, Dec 9, 2016	71.00	71.21	68.69	70.11
6463	NYSE	OSK	Thu, Dec 8, 2016	71.73	71.99	71.01	71.48
6462	NYSE	OSK	Wed, Dec 7, 2016	70.11	71.71	69.75	71.55
6461	NYSE	OSK	Tue, Dec 6, 2016	69.14	70.25	68.04	70.02
6460	NYSE	OSK	Mon, Dec 5, 2016	70.07	71.17	69.76	69.94
6459	NYSE	OSK	Fri, Dec 2, 2016	70.52	70.63	69.53	69.68
6458	NYSE	OSK	Thu, Dec 1, 2016	70.50	71.75	70.13	70.29
6457	NYSE	OSK	Wed, Nov 30, 2016	70.40	70.64	69.63	70.00
6456	NYSE	OSK	Tue, Nov 29, 2016	68.86	70.11	68.44	69.69
6455	NYSE	OSK	Mon, Nov 28, 2016	70.17	70.39	69.08	69.13
6454	NYSE	OSK	Fri, Nov 25, 2016	69.74	70.31	69.62	70.31
6453	NYSE	OSK	Wed, Nov 23, 2016	68.21	69.97	68.21	69.93
6452	NYSE	OSK	Tue, Nov 22, 2016	67.06	68.43	67.04	68.35
6451	NYSE	OSK	Mon, Nov 21, 2016	66.80	67.40	66.17	66.89
6450	NYSE	OSK	Fri, Nov 18, 2016	66.74	66.88	65.95	66.18
6449	NYSE	OSK	Thu, Nov 17, 2016	65.98	66.96	65.82	66.74
6448	NYSE	OSK	Wed, Nov 16, 2016	67.06	67.41	66.42	66.73
6447	NYSE	OSK	Tue, Nov 15, 2016	64.67	67.18	64.67	67.13
6446	NYSE	OSK	Mon, Nov 14, 2016	66.17	66.35	64.61	65.59
6445	NYSE	OSK	Fri, Nov 11, 2016	63.70	65.76	63.16	65.71
6444	NYSE	OSK	Thu, Nov 10, 2016	61.50	64.25	60.89	63.91
6443	NYSE	OSK	Wed, Nov 9, 2016	56.92	62.20	56.92	60.89
6442	NYSE	OSK	Tue, Nov 8, 2016	55.45	56.21	55.20	55.57
6441	NYSE	OSK	Mon, Nov 7, 2016	56.08	56.21	55.48	55.65
6440	NYSE	OSK	Fri, Nov 4, 2016	54.47	55.92	54.18	55.22
6439	NYSE	OSK	Thu, Nov 3, 2016	54.95	55.23	54.52	54.74
6438	NYSE	OSK	Wed, Nov 2, 2016	54.28	56.07	54.19	55.04
6437	NYSE	OSK	Tue, Nov 1, 2016	56.50	57.00	54.01	54.50
6436	NYSE	OSK	Mon, Oct 31, 2016	53.11	53.66	52.84	53.50
6435	NYSE	OSK	Fri, Oct 28, 2016	52.51	53.51	52.27	53.12
6434	NYSE	OSK	Thu, Oct 27, 2016	53.42	53.42	52.42	52.58
6433	NYSE	OSK	Wed, Oct 26, 2016	52.82	53.68	52.76	53.43
6432	NYSE	OSK	Tue, Oct 25, 2016	52.96	53.25	52.45	53.07
6431	NYSE	OSK	Mon, Oct 24, 2016	54.25	54.25	52.75	53.10
6430	NYSE	OSK	Fri, Oct 21, 2016	52.34	53.59	52.00	53.53
6429	NYSE	OSK	Thu, Oct 20, 2016	52.78	53.56	52.59	52.89
6428	NYSE	OSK	Wed, Oct 19, 2016	53.42	53.42	52.56	52.96
6427	NYSE	OSK	Tue, Oct 18, 2016	53.63	53.66	52.54	53.30
6426	NYSE	OSK	Mon, Oct 17, 2016	52.76	53.20	52.56	52.96
6425	NYSE	OSK	Fri, Oct 14, 2016	53.91	54.18	52.70	52.75
6424	NYSE	OSK	Thu, Oct 13, 2016	53.07	53.52	52.49	53.29
6423	NYSE	OSK	Wed, Oct 12, 2016	53.74	54.21	53.57	53.66
6422	NYSE	OSK	Tue, Oct 11, 2016	54.67	54.82	53.49	53.96
6421	NYSE	OSK	Mon, Oct 10, 2016	55.34	55.81	54.50	54.52
6420	NYSE	OSK	Fri, Oct 7, 2016	56.10	56.29	54.88	54.91
6419	NYSE	OSK	Thu, Oct 6, 2016	55.83	56.60	55.82	56.04
6418	NYSE	OSK	Wed, Oct 5, 2016	55.87	56.53	55.82	56.19
6417	NYSE	OSK	Tue, Oct 4, 2016	56.07	56.26	55.09	55.37
6416	NYSE	OSK	Mon, Oct 3, 2016	55.87	56.33	55.77	55.95
6415	NYSE	OSK	Fri, Sep 30, 2016	54.67	56.54	54.62	56.00
6414	NYSE	OSK	Thu, Sep 29, 2016	54.50	55.00	54.02	54.34
6413	NYSE	OSK	Wed, Sep 28, 2016	53.93	54.52	53.59	54.45
6412	NYSE	OSK	Tue, Sep 27, 2016	52.27	53.51	52.20	53.42
6411	NYSE	OSK	Mon, Sep 26, 2016	51.56	52.89	51.50	52.42
6410	NYSE	OSK	Fri, Sep 23, 2016	54.30	54.83	50.77	50.88
6409	NYSE	OSK	Thu, Sep 22, 2016	57.16	57.24	56.75	56.90
6408	NYSE	OSK	Wed, Sep 21, 2016	56.43	56.76	55.80	56.33
6407	NYSE	OSK	Tue, Sep 20, 2016	57.37	57.40	56.10	56.14
6406	NYSE	OSK	Mon, Sep 19, 2016	56.53	57.75	56.45	56.82
6405	NYSE	OSK	Fri, Sep 16, 2016	55.59	56.67	55.51	55.90
6404	NYSE	OSK	Thu, Sep 15, 2016	54.90	56.28	54.64	56.17
6403	NYSE	OSK	Wed, Sep 14, 2016	54.44	55.25	54.27	54.93
6402	NYSE	OSK	Tue, Sep 13, 2016	54.71	55.16	54.00	54.41
6401	NYSE	OSK	Mon, Sep 12, 2016	54.00	55.45	54.00	55.32
6400	NYSE	OSK	Fri, Sep 9, 2016	55.66	56.89	54.44	54.44
6399	NYSE	OSK	Thu, Sep 8, 2016	56.16	56.27	55.80	56.08
6398	NYSE	OSK	Wed, Sep 7, 2016	55.37	56.31	55.24	56.24
6397	NYSE	OSK	Tue, Sep 6, 2016	55.07	55.43	54.78	55.34
6396	NYSE	OSK	Fri, Sep 2, 2016	54.59	54.89	54.30	54.78
6395	NYSE	OSK	Thu, Sep 1, 2016	53.99	54.11	53.33	54.01
6394	NYSE	OSK	Wed, Aug 31, 2016	54.18	54.18	53.32	53.93
6393	NYSE	OSK	Tue, Aug 30, 2016	54.25	54.71	54.02	54.29
6392	NYSE	OSK	Mon, Aug 29, 2016	54.45	54.83	54.15	54.25
6391	NYSE	OSK	Fri, Aug 26, 2016	54.58	54.87	54.17	54.44
6390	NYSE	OSK	Thu, Aug 25, 2016	54.00	54.50	53.78	54.35
6389	NYSE	OSK	Wed, Aug 24, 2016	54.42	54.55	53.90	54.05
6388	NYSE	OSK	Tue, Aug 23, 2016	54.65	54.91	54.33	54.50
6387	NYSE	OSK	Mon, Aug 22, 2016	54.31	54.46	53.81	53.99
6386	NYSE	OSK	Fri, Aug 19, 2016	54.10	54.64	54.08	54.56
6385	NYSE	OSK	Thu, Aug 18, 2016	55.00	55.34	54.26	54.54
6384	NYSE	OSK	Wed, Aug 17, 2016	53.54	53.54	53.25	53.32
6383	NYSE	OSK	Tue, Aug 16, 2016	53.88	54.10	53.53	53.54
6382	NYSE	OSK	Mon, Aug 15, 2016	53.11	54.25	52.95	53.97
6381	NYSE	OSK	Fri, Aug 12, 2016	53.21	53.38	52.64	52.96
6380	NYSE	OSK	Thu, Aug 11, 2016	53.57	53.75	53.34	53.35
6379	NYSE	OSK	Wed, Aug 10, 2016	53.55	53.85	53.23	53.18
6378	NYSE	OSK	Tue, Aug 9, 2016	53.94	54.15	53.26	53.32
6377	NYSE	OSK	Mon, Aug 8, 2016	54.02	54.29	53.52	53.87
6376	NYSE	OSK	Fri, Aug 5, 2016	53.73	54.36	53.58	53.84
6375	NYSE	OSK	Thu, Aug 4, 2016	53.75	54.21	53.54	53.60
6374	NYSE	OSK	Wed, Aug 3, 2016	53.60	54.09	53.47	53.84
6373	NYSE	OSK	Tue, Aug 2, 2016	54.19	54.50	53.22	53.69
6372	NYSE	OSK	Mon, Aug 1, 2016	55.08	55.08	53.62	54.19
6371	NYSE	OSK	Fri, Jul 29, 2016	54.31	55.63	54.31	55.09
6370	NYSE	OSK	Thu, Jul 28, 2016	50.40	54.03	49.98	53.65
6369	NYSE	OSK	Wed, Jul 27, 2016	48.94	49.09	48.51	48.80
6368	NYSE	OSK	Tue, Jul 26, 2016	48.60	49.07	48.44	48.80
6367	NYSE	OSK	Mon, Jul 25, 2016	48.77	49.02	48.18	48.35
6366	NYSE	OSK	Fri, Jul 22, 2016	49.00	49.21	48.27	48.95
6365	NYSE	OSK	Thu, Jul 21, 2016	48.68	48.92	48.04	48.86
6364	NYSE	OSK	Wed, Jul 20, 2016	47.33	48.15	46.85	47.65
6363	NYSE	OSK	Tue, Jul 19, 2016	47.50	47.50	46.75	47.37
6362	NYSE	OSK	Mon, Jul 18, 2016	48.52	48.52	47.98	48.00
6361	NYSE	OSK	Fri, Jul 15, 2016	48.56	48.99	48.32	48.69
6360	NYSE	OSK	Thu, Jul 14, 2016	48.45	49.00	48.03	48.15
6359	NYSE	OSK	Wed, Jul 13, 2016	49.39	49.41	48.23	48.51
6358	NYSE	OSK	Tue, Jul 12, 2016	49.10	49.56	49.04	49.24
6357	NYSE	OSK	Mon, Jul 11, 2016	48.66	49.39	48.47	48.55
6356	NYSE	OSK	Fri, Jul 8, 2016	47.24	48.73	47.24	48.66
6355	NYSE	OSK	Thu, Jul 7, 2016	46.29	47.25	46.17	46.70
6354	NYSE	OSK	Wed, Jul 6, 2016	46.19	46.19	45.19	46.06
6353	NYSE	OSK	Tue, Jul 5, 2016	47.18	47.22	45.74	46.39
6352	NYSE	OSK	Fri, Jul 1, 2016	47.81	48.40	47.24	47.57
6351	NYSE	OSK	Thu, Jun 30, 2016	46.59	47.74	46.21	47.71
6350	NYSE	OSK	Wed, Jun 29, 2016	46.71	46.82	45.80	46.43
6349	NYSE	OSK	Tue, Jun 28, 2016	45.00	46.15	45.00	45.94
6348	NYSE	OSK	Mon, Jun 27, 2016	45.08	45.37	44.01	44.26
6347	NYSE	OSK	Fri, Jun 24, 2016	46.31	47.21	45.66	45.88
6346	NYSE	OSK	Thu, Jun 23, 2016	48.41	48.93	48.08	48.64
6345	NYSE	OSK	Wed, Jun 22, 2016	48.13	48.32	47.57	47.73
6344	NYSE	OSK	Tue, Jun 21, 2016	48.42	48.54	47.87	47.97
6343	NYSE	OSK	Mon, Jun 20, 2016	48.00	48.87	47.86	48.47
6342	NYSE	OSK	Fri, Jun 17, 2016	45.54	47.77	45.21	47.41
6341	NYSE	OSK	Thu, Jun 16, 2016	44.84	45.53	44.54	45.44
6340	NYSE	OSK	Wed, Jun 15, 2016	45.33	45.99	44.98	45.14
6339	NYSE	OSK	Tue, Jun 14, 2016	45.00	45.30	44.39	45.06
6338	NYSE	OSK	Mon, Jun 13, 2016	45.41	45.82	45.01	45.11
6337	NYSE	OSK	Fri, Jun 10, 2016	46.24	46.47	45.33	45.56
6336	NYSE	OSK	Thu, Jun 9, 2016	46.61	46.91	45.90	46.70
6335	NYSE	OSK	Wed, Jun 8, 2016	47.07	47.31	46.80	47.06
6334	NYSE	OSK	Tue, Jun 7, 2016	47.08	47.48	46.78	46.78
6333	NYSE	OSK	Mon, Jun 6, 2016	46.23	47.27	46.03	47.00
6332	NYSE	OSK	Fri, Jun 3, 2016	46.39	46.39	45.50	46.07
6331	NYSE	OSK	Thu, Jun 2, 2016	46.11	46.48	45.88	46.23
6330	NYSE	OSK	Wed, Jun 1, 2016	45.55	46.24	44.96	46.18
6329	NYSE	OSK	Tue, May 31, 2016	45.97	46.37	45.69	45.91
6328	NYSE	OSK	Fri, May 27, 2016	45.92	46.43	45.48	45.99
6327	NYSE	OSK	Thu, May 26, 2016	46.20	47.29	46.04	46.04
6326	NYSE	OSK	Wed, May 25, 2016	45.98	46.25	45.71	46.00
6325	NYSE	OSK	Tue, May 24, 2016	45.53	46.02	45.28	45.61
6324	NYSE	OSK	Mon, May 23, 2016	45.31	45.87	45.04	45.35
6323	NYSE	OSK	Fri, May 20, 2016	45.47	45.76	45.20	45.41
6322	NYSE	OSK	Thu, May 19, 2016	44.83	45.44	44.48	45.15
6321	NYSE	OSK	Wed, May 18, 2016	45.40	46.48	45.12	45.25
6320	NYSE	OSK	Tue, May 17, 2016	45.55	46.38	45.27	45.73
6319	NYSE	OSK	Mon, May 16, 2016	45.50	46.22	45.41	45.68
6318	NYSE	OSK	Fri, May 13, 2016	45.21	45.75	44.89	45.16
6317	NYSE	OSK	Thu, May 12, 2016	45.92	46.28	45.20	45.36
6316	NYSE	OSK	Wed, May 11, 2016	46.12	46.36	45.56	45.75
6315	NYSE	OSK	Tue, May 10, 2016	45.40	46.50	45.40	46.12
6314	NYSE	OSK	Mon, May 9, 2016	45.97	46.10	45.35	45.38
6313	NYSE	OSK	Fri, May 6, 2016	45.57	46.64	45.57	46.33
6312	NYSE	OSK	Thu, May 5, 2016	46.07	46.58	45.60	45.88
6311	NYSE	OSK	Wed, May 4, 2016	46.65	46.98	45.46	45.78
6310	NYSE	OSK	Tue, May 3, 2016	48.04	48.04	46.67	47.13
6309	NYSE	OSK	Mon, May 2, 2016	48.85	49.09	48.05	48.83
6308	NYSE	OSK	Fri, Apr 29, 2016	48.00	49.71	47.86	48.85
6307	NYSE	OSK	Thu, Apr 28, 2016	45.64	48.41	43.52	47.36
6306	NYSE	OSK	Wed, Apr 27, 2016	39.85	41.88	39.61	41.80
6305	NYSE	OSK	Tue, Apr 26, 2016	39.75	39.89	39.26	39.69
6304	NYSE	OSK	Mon, Apr 25, 2016	39.81	40.11	39.24	39.41
6303	NYSE	OSK	Fri, Apr 22, 2016	39.50	40.37	39.35	40.04
6302	NYSE	OSK	Thu, Apr 21, 2016	39.52	39.93	38.59	39.50
6301	NYSE	OSK	Wed, Apr 20, 2016	40.12	40.33	39.49	39.50
6300	NYSE	OSK	Tue, Apr 19, 2016	40.14	40.46	39.57	39.98
6299	NYSE	OSK	Mon, Apr 18, 2016	40.00	40.53	39.83	39.93
6298	NYSE	OSK	Fri, Apr 15, 2016	39.96	40.40	39.89	40.20
6297	NYSE	OSK	Thu, Apr 14, 2016	41.13	41.42	39.89	40.14
6296	NYSE	OSK	Wed, Apr 13, 2016	40.05	41.19	39.74	41.00
6295	NYSE	OSK	Tue, Apr 12, 2016	39.48	40.19	39.41	39.60
6294	NYSE	OSK	Mon, Apr 11, 2016	39.55	40.02	39.40	39.48
6293	NYSE	OSK	Fri, Apr 8, 2016	39.33	40.00	39.01	39.21
6292	NYSE	OSK	Thu, Apr 7, 2016	39.02	39.27	38.58	38.79
6291	NYSE	OSK	Wed, Apr 6, 2016	39.33	39.50	38.47	39.26
6290	NYSE	OSK	Tue, Apr 5, 2016	39.81	39.81	39.81	39.32
6289	NYSE	OSK	Mon, Apr 4, 2016	40.06	40.61	39.50	39.81
6288	NYSE	OSK	Fri, Apr 1, 2016	40.25	40.25	39.36	40.05
6287	NYSE	OSK	Thu, Mar 31, 2016	40.78	41.25	40.42	40.87
6286	NYSE	OSK	Wed, Mar 30, 2016	41.54	41.54	40.64	40.85
6285	NYSE	OSK	Tue, Mar 29, 2016	40.24	41.10	39.78	41.05
6284	NYSE	OSK	Mon, Mar 28, 2016	40.36	40.85	40.02	40.47
6283	NYSE	OSK	Thu, Mar 24, 2016	39.09	39.09	39.09	40.32
6282	NYSE	OSK	Wed, Mar 23, 2016	40.03	40.12	38.96	39.09
6281	NYSE	OSK	Tue, Mar 22, 2016	39.87	40.53	39.76	40.19
6280	NYSE	OSK	Mon, Mar 21, 2016	40.52	40.69	39.72	40.29
6279	NYSE	OSK	Fri, Mar 18, 2016	39.33	40.61	39.33	40.60
6278	NYSE	OSK	Thu, Mar 17, 2016	39.01	39.49	38.65	39.37
6277	NYSE	OSK	Wed, Mar 16, 2016	37.45	38.93	37.29	38.68
6276	NYSE	OSK	Tue, Mar 15, 2016	37.23	37.23	37.23	37.56
6275	NYSE	OSK	Mon, Mar 14, 2016	36.89	37.32	36.34	37.23
6274	NYSE	OSK	Fri, Mar 11, 2016	36.59	36.59	36.59	37.11
6273	NYSE	OSK	Thu, Mar 10, 2016	36.77	36.89	35.92	36.59
6272	NYSE	OSK	Wed, Mar 9, 2016	36.90	36.90	36.90	36.77
6271	NYSE	OSK	Tue, Mar 8, 2016	37.60	37.79	36.45	36.90
6270	NYSE	OSK	Mon, Mar 7, 2016	37.27	38.22	37.14	38.17
6269	NYSE	OSK	Fri, Mar 4, 2016	36.52	36.52	36.52	37.24
6268	NYSE	OSK	Thu, Mar 3, 2016	35.34	35.34	35.34	36.52
6267	NYSE	OSK	Wed, Mar 2, 2016	35.13	35.64	34.48	35.34
6266	NYSE	OSK	Tue, Mar 1, 2016	34.50	34.50	34.50	35.22
6265	NYSE	OSK	Mon, Feb 29, 2016	33.81	34.67	33.68	34.50
6264	NYSE	OSK	Fri, Feb 26, 2016	34.17	34.17	33.06	33.74
6263	NYSE	OSK	Thu, Feb 25, 2016	33.96	34.32	32.73	33.71
6262	NYSE	OSK	Wed, Feb 24, 2016	33.13	33.82	32.53	33.78
6261	NYSE	OSK	Tue, Feb 23, 2016	34.75	35.16	33.63	33.71
6260	NYSE	OSK	Mon, Feb 22, 2016	35.17	35.98	34.79	34.95
6259	NYSE	OSK	Fri, Feb 19, 2016	33.83	34.73	33.83	34.27
6258	NYSE	OSK	Thu, Feb 18, 2016	34.42	34.85	33.82	34.65
6257	NYSE	OSK	Wed, Feb 17, 2016	34.01	34.89	33.80	34.26
6256	NYSE	OSK	Tue, Feb 16, 2016	32.58	33.57	31.95	33.48
6255	NYSE	OSK	Fri, Feb 12, 2016	31.00	32.47	30.56	32.01
6254	NYSE	OSK	Thu, Feb 11, 2016	30.46	30.94	29.75	30.33
6253	NYSE	OSK	Wed, Feb 10, 2016	31.08	31.84	30.41	31.31
6252	NYSE	OSK	Tue, Feb 9, 2016	31.24	31.48	30.55	31.05
6251	NYSE	OSK	Mon, Feb 8, 2016	32.82	33.07	31.03	31.71
6250	NYSE	OSK	Fri, Feb 5, 2016	32.58	33.49	32.49	33.42
6249	NYSE	OSK	Thu, Feb 4, 2016	32.25	33.67	31.86	32.88
6248	NYSE	OSK	Wed, Feb 3, 2016	31.25	31.91	30.27	31.83
6247	NYSE	OSK	Tue, Feb 2, 2016	30.96	30.96	30.34	30.68
6246	NYSE	OSK	Mon, Feb 1, 2016	32.13	32.18	30.06	31.47
6245	NYSE	OSK	Fri, Jan 29, 2016	32.00	33.28	31.56	32.93
6244	NYSE	OSK	Thu, Jan 28, 2016	30.31	32.27	29.59	31.23
6243	NYSE	OSK	Wed, Jan 27, 2016	34.61	35.07	33.43	33.73
6242	NYSE	OSK	Tue, Jan 26, 2016	33.45	35.75	33.00	34.59
6241	NYSE	OSK	Mon, Jan 25, 2016	33.19	33.42	32.38	32.79
6240	NYSE	OSK	Fri, Jan 22, 2016	33.70	34.58	33.15	33.67
6239	NYSE	OSK	Thu, Jan 21, 2016	32.93	33.71	32.36	32.79
6238	NYSE	OSK	Wed, Jan 20, 2016	32.88	33.39	31.02	32.89
6237	NYSE	OSK	Tue, Jan 19, 2016	34.62	34.63	33.12	33.79
6236	NYSE	OSK	Fri, Jan 15, 2016	32.71	34.23	32.56	34.23
6235	NYSE	OSK	Thu, Jan 14, 2016	33.97	34.30	32.79	33.97
6234	NYSE	OSK	Wed, Jan 13, 2016	35.10	35.55	33.74	33.94
6233	NYSE	OSK	Tue, Jan 12, 2016	35.08	35.21	34.02	34.75
6232	NYSE	OSK	Mon, Jan 11, 2016	34.94	35.22	33.97	34.58
6231	NYSE	OSK	Fri, Jan 8, 2016	35.68	35.71	34.75	34.81
6230	NYSE	OSK	Thu, Jan 7, 2016	35.84	36.37	35.30	35.47
6229	NYSE	OSK	Wed, Jan 6, 2016	36.82	37.06	36.24	36.68
6228	NYSE	OSK	Tue, Jan 5, 2016	38.88	39.11	37.51	37.58
6227	NYSE	OSK	Mon, Jan 4, 2016	38.28	39.25	38.02	38.98
6226	NYSE	OSK	Thu, Dec 31, 2015	39.20	39.69	39.02	39.04
6225	NYSE	OSK	Wed, Dec 30, 2015	39.51	40.28	39.19	39.26
6224	NYSE	OSK	Tue, Dec 29, 2015	39.26	40.04	38.93	39.84
6223	NYSE	OSK	Mon, Dec 28, 2015	39.63	39.75	38.78	38.95
6222	NYSE	OSK	Thu, Dec 24, 2015	39.81	40.20	39.70	39.86
6221	NYSE	OSK	Wed, Dec 23, 2015	39.62	40.10	39.37	39.94
6220	NYSE	OSK	Tue, Dec 22, 2015	37.79	39.57	37.67	39.17
6219	NYSE	OSK	Mon, Dec 21, 2015	37.71	37.95	37.31	37.70
6218	NYSE	OSK	Fri, Dec 18, 2015	38.33	38.33	37.19	37.33
6217	NYSE	OSK	Thu, Dec 17, 2015	40.38	40.48	38.40	38.44
6216	NYSE	OSK	Wed, Dec 16, 2015	39.81	40.60	39.55	40.36
6215	NYSE	OSK	Tue, Dec 15, 2015	39.49	39.65	38.63	39.61
6214	NYSE	OSK	Mon, Dec 14, 2015	39.00	39.63	38.63	39.27
6213	NYSE	OSK	Fri, Dec 11, 2015	39.66	39.85	38.89	38.96
6212	NYSE	OSK	Thu, Dec 10, 2015	40.69	41.00	40.19	40.20
6211	NYSE	OSK	Wed, Dec 9, 2015	40.50	42.01	40.50	40.70
6210	NYSE	OSK	Tue, Dec 8, 2015	41.06	41.47	40.33	40.64
6209	NYSE	OSK	Mon, Dec 7, 2015	41.84	42.18	41.39	41.70
6208	NYSE	OSK	Fri, Dec 4, 2015	41.83	42.32	41.29	42.23
6207	NYSE	OSK	Thu, Dec 3, 2015	43.26	43.27	41.76	41.97
6206	NYSE	OSK	Wed, Dec 2, 2015	43.51	43.83	42.75	43.11
6205	NYSE	OSK	Tue, Dec 1, 2015	43.84	44.02	43.10	43.61
6204	NYSE	OSK	Mon, Nov 30, 2015	43.38	44.07	43.08	43.86
6203	NYSE	OSK	Fri, Nov 27, 2015	43.19	43.69	42.80	43.30
6202	NYSE	OSK	Wed, Nov 25, 2015	43.78	44.13	42.90	43.05
6201	NYSE	OSK	Tue, Nov 24, 2015	42.93	44.04	42.65	43.83
6200	NYSE	OSK	Mon, Nov 23, 2015	43.45	43.73	42.79	42.87
6199	NYSE	OSK	Fri, Nov 20, 2015	42.85	43.39	42.60	43.27
6198	NYSE	OSK	Thu, Nov 19, 2015	42.53	42.67	42.10	42.59
6197	NYSE	OSK	Wed, Nov 18, 2015	42.20	42.73	41.90	42.67
6196	NYSE	OSK	Tue, Nov 17, 2015	42.19	42.23	41.68	41.86
6195	NYSE	OSK	Mon, Nov 16, 2015	40.78	42.49	40.65	42.13
6194	NYSE	OSK	Fri, Nov 13, 2015	41.48	41.99	40.96	40.96
6193	NYSE	OSK	Thu, Nov 12, 2015	41.07	41.92	40.90	41.52
6192	NYSE	OSK	Wed, Nov 11, 2015	42.20	42.40	41.57	41.91
6191	NYSE	OSK	Tue, Nov 10, 2015	41.22	42.30	41.22	41.98
6190	NYSE	OSK	Mon, Nov 9, 2015	42.19	42.28	41.34	41.50
6189	NYSE	OSK	Fri, Nov 6, 2015	41.86	42.75	41.58	42.28
6188	NYSE	OSK	Thu, Nov 5, 2015	41.95	42.41	41.16	42.01
6187	NYSE	OSK	Wed, Nov 4, 2015	41.65	42.37	41.65	41.99
6186	NYSE	OSK	Tue, Nov 3, 2015	41.74	42.34	40.94	41.49
6185	NYSE	OSK	Mon, Nov 2, 2015	40.94	42.34	40.94	41.83
6184	NYSE	OSK	Fri, Oct 30, 2015	38.71	42.48	38.48	41.09
6183	NYSE	OSK	Thu, Oct 29, 2015	38.98	40.33	37.58	38.68
6182	NYSE	OSK	Wed, Oct 28, 2015	41.29	42.80	41.13	42.80
6181	NYSE	OSK	Tue, Oct 27, 2015	40.95	41.25	40.17	40.93
6180	NYSE	OSK	Mon, Oct 26, 2015	41.00	41.92	40.78	41.78
6179	NYSE	OSK	Fri, Oct 23, 2015	39.03	41.05	38.78	40.96
6178	NYSE	OSK	Thu, Oct 22, 2015	38.37	39.59	38.21	38.57
6177	NYSE	OSK	Wed, Oct 21, 2015	39.15	39.70	38.21	38.29
6176	NYSE	OSK	Tue, Oct 20, 2015	38.61	39.26	38.48	38.60
6175	NYSE	OSK	Mon, Oct 19, 2015	38.42	39.06	38.13	38.81
6174	NYSE	OSK	Fri, Oct 16, 2015	39.66	39.88	38.73	38.93
6173	NYSE	OSK	Thu, Oct 15, 2015	40.23	40.32	39.08	39.68
6172	NYSE	OSK	Wed, Oct 14, 2015	40.60	40.89	40.02	40.35
6171	NYSE	OSK	Tue, Oct 13, 2015	40.64	41.51	40.37	40.56
6170	NYSE	OSK	Mon, Oct 12, 2015	41.55	41.55	40.83	41.02
6169	NYSE	OSK	Fri, Oct 9, 2015	41.95	42.27	41.13	41.39
6168	NYSE	OSK	Thu, Oct 8, 2015	40.32	41.92	40.31	41.51
6167	NYSE	OSK	Wed, Oct 7, 2015	40.29	41.81	39.50	40.50
6166	NYSE	OSK	Tue, Oct 6, 2015	39.10	40.54	39.05	39.88
6165	NYSE	OSK	Mon, Oct 5, 2015	36.90	39.35	36.70	39.03
6164	NYSE	OSK	Fri, Oct 2, 2015	35.37	36.80	35.08	36.63
6163	NYSE	OSK	Thu, Oct 1, 2015	36.29	36.85	35.11	35.85
6162	NYSE	OSK	Wed, Sep 30, 2015	36.03	36.45	35.61	36.33
6161	NYSE	OSK	Tue, Sep 29, 2015	35.29	35.98	35.16	35.68
6160	NYSE	OSK	Mon, Sep 28, 2015	35.69	35.87	35.19	35.23
6159	NYSE	OSK	Fri, Sep 25, 2015	36.42	36.58	35.77	36.14
6158	NYSE	OSK	Thu, Sep 24, 2015	35.33	36.34	34.82	36.20
6157	NYSE	OSK	Wed, Sep 23, 2015	36.89	37.10	35.88	35.91
6156	NYSE	OSK	Tue, Sep 22, 2015	36.96	37.42	36.52	36.79
6155	NYSE	OSK	Mon, Sep 21, 2015	38.15	38.57	37.54	37.78
6154	NYSE	OSK	Fri, Sep 18, 2015	38.99	39.31	37.94	38.05
6153	NYSE	OSK	Thu, Sep 17, 2015	40.62	40.89	39.62	39.70
6152	NYSE	OSK	Wed, Sep 16, 2015	39.81	41.00	39.81	40.86
6151	NYSE	OSK	Tue, Sep 15, 2015	39.02	39.66	38.80	39.58
6150	NYSE	OSK	Mon, Sep 14, 2015	39.27	39.38	38.81	39.01
6149	NYSE	OSK	Fri, Sep 11, 2015	39.35	39.68	38.76	39.27
6148	NYSE	OSK	Thu, Sep 10, 2015	39.87	40.22	39.42	39.57
6147	NYSE	OSK	Wed, Sep 9, 2015	40.93	41.12	39.75	39.82
6146	NYSE	OSK	Tue, Sep 8, 2015	40.28	41.46	39.68	40.76
6145	NYSE	OSK	Fri, Sep 4, 2015	39.94	40.29	39.20	39.60
6144	NYSE	OSK	Thu, Sep 3, 2015	41.00	41.26	40.22	40.41
6143	NYSE	OSK	Wed, Sep 2, 2015	41.17	41.53	39.78	40.86
6142	NYSE	OSK	Tue, Sep 1, 2015	42.30	42.58	40.62	40.79
6141	NYSE	OSK	Mon, Aug 31, 2015	42.00	43.34	41.22	42.05
6140	NYSE	OSK	Fri, Aug 28, 2015	41.37	42.20	41.28	42.05
6139	NYSE	OSK	Thu, Aug 27, 2015	41.35	42.21	40.68	41.51
6138	NYSE	OSK	Wed, Aug 26, 2015	42.97	43.00	39.27	41.11
6137	NYSE	OSK	Tue, Aug 25, 2015	39.17	39.71	37.73	38.52
6136	NYSE	OSK	Mon, Aug 24, 2015	33.00	39.92	33.00	37.94
6135	NYSE	OSK	Fri, Aug 21, 2015	39.01	39.25	37.75	37.75
6134	NYSE	OSK	Thu, Aug 20, 2015	39.74	39.99	39.06	39.08
6133	NYSE	OSK	Wed, Aug 19, 2015	39.99	40.58	39.36	40.04
6132	NYSE	OSK	Tue, Aug 18, 2015	39.11	39.81	39.11	39.46
6131	NYSE	OSK	Mon, Aug 17, 2015	38.85	39.56	38.50	39.43
6130	NYSE	OSK	Fri, Aug 14, 2015	38.66	39.12	38.52	38.97
6129	NYSE	OSK	Thu, Aug 13, 2015	39.19	39.44	38.21	38.47
6128	NYSE	OSK	Wed, Aug 12, 2015	38.34	39.70	38.13	39.57
6127	NYSE	OSK	Tue, Aug 11, 2015	38.06	38.68	37.65	38.60
6126	NYSE	OSK	Mon, Aug 10, 2015	37.27	38.65	37.11	38.40
6125	NYSE	OSK	Fri, Aug 7, 2015	36.67	37.66	36.62	36.96
6124	NYSE	OSK	Thu, Aug 6, 2015	36.03	36.91	35.87	36.75
6123	NYSE	OSK	Wed, Aug 5, 2015	36.21	36.83	35.95	36.09
6122	NYSE	OSK	Tue, Aug 4, 2015	35.90	36.36	35.63	35.74
6121	NYSE	OSK	Mon, Aug 3, 2015	36.39	36.72	35.69	36.00
6120	NYSE	OSK	Fri, Jul 31, 2015	36.47	36.82	35.03	36.54
6119	NYSE	OSK	Thu, Jul 30, 2015	34.56	37.43	32.56	36.05
6118	NYSE	OSK	Wed, Jul 29, 2015	38.59	39.43	38.37	39.05
6117	NYSE	OSK	Tue, Jul 28, 2015	37.49	38.67	37.35	38.56
6116	NYSE	OSK	Mon, Jul 27, 2015	37.29	37.92	36.80	37.15
6115	NYSE	OSK	Fri, Jul 24, 2015	38.72	38.72	37.80	38.04
6114	NYSE	OSK	Thu, Jul 23, 2015	39.41	39.96	38.54	38.86
6113	NYSE	OSK	Wed, Jul 22, 2015	39.99	40.09	39.43	39.49
6112	NYSE	OSK	Tue, Jul 21, 2015	40.80	41.28	40.07	40.16
6111	NYSE	OSK	Mon, Jul 20, 2015	40.73	41.04	40.46	40.69
6110	NYSE	OSK	Fri, Jul 17, 2015	41.15	41.20	40.74	40.80
6109	NYSE	OSK	Thu, Jul 16, 2015	41.38	41.62	41.01	41.15
6108	NYSE	OSK	Wed, Jul 15, 2015	41.67	42.16	40.82	40.98
6107	NYSE	OSK	Tue, Jul 14, 2015	41.44	41.82	41.30	41.75
6106	NYSE	OSK	Mon, Jul 13, 2015	40.22	41.75	40.02	41.69
6105	NYSE	OSK	Fri, Jul 10, 2015	40.24	40.52	39.89	40.00
6104	NYSE	OSK	Thu, Jul 9, 2015	40.76	40.87	39.84	39.85
6103	NYSE	OSK	Wed, Jul 8, 2015	40.42	40.92	39.76	40.11
6102	NYSE	OSK	Tue, Jul 7, 2015	41.34	41.40	39.58	40.86
6101	NYSE	OSK	Mon, Jul 6, 2015	41.33	41.94	40.98	41.34
6100	NYSE	OSK	Thu, Jul 2, 2015	41.41	41.99	41.24	41.67
6099	NYSE	OSK	Wed, Jul 1, 2015	42.50	42.60	41.18	41.28
6098	NYSE	OSK	Tue, Jun 30, 2015	43.33	43.52	42.36	42.38
6097	NYSE	OSK	Mon, Jun 29, 2015	43.80	44.06	42.68	42.87
6096	NYSE	OSK	Fri, Jun 26, 2015	44.53	44.79	44.05	44.22
6095	NYSE	OSK	Thu, Jun 25, 2015	45.38	45.57	44.26	44.33
6094	NYSE	OSK	Wed, Jun 24, 2015	45.60	46.05	45.45	45.45
6093	NYSE	OSK	Tue, Jun 23, 2015	46.13	46.32	45.65	45.74
6092	NYSE	OSK	Mon, Jun 22, 2015	46.12	46.26	45.70	46.10
6091	NYSE	OSK	Fri, Jun 19, 2015	45.90	46.31	45.66	45.70
6090	NYSE	OSK	Thu, Jun 18, 2015	46.32	46.44	45.78	45.81
6089	NYSE	OSK	Wed, Jun 17, 2015	46.55	46.63	46.01	46.27
6088	NYSE	OSK	Tue, Jun 16, 2015	46.43	46.98	45.52	46.71
6087	NYSE	OSK	Mon, Jun 15, 2015	51.42	51.57	49.95	50.30
6086	NYSE	OSK	Fri, Jun 12, 2015	51.76	52.15	51.33	51.83
6085	NYSE	OSK	Thu, Jun 11, 2015	51.82	52.19	51.69	52.02
6084	NYSE	OSK	Wed, Jun 10, 2015	51.15	52.33	50.97	51.82
6083	NYSE	OSK	Tue, Jun 9, 2015	50.80	51.68	50.65	50.83
6082	NYSE	OSK	Mon, Jun 8, 2015	50.65	50.98	50.23	50.65
6081	NYSE	OSK	Fri, Jun 5, 2015	50.22	50.86	49.68	50.79
6080	NYSE	OSK	Thu, Jun 4, 2015	51.00	51.24	50.12	50.16
6079	NYSE	OSK	Wed, Jun 3, 2015	51.02	51.43	50.62	51.20
6078	NYSE	OSK	Tue, Jun 2, 2015	50.11	51.41	50.11	50.96
6077	NYSE	OSK	Mon, Jun 1, 2015	50.42	50.62	49.58	50.27
6076	NYSE	OSK	Fri, May 29, 2015	51.46	51.48	49.70	50.16
6075	NYSE	OSK	Thu, May 28, 2015	53.25	53.25	51.06	51.53
6074	NYSE	OSK	Wed, May 27, 2015	53.75	54.34	53.55	53.78
6073	NYSE	OSK	Tue, May 26, 2015	54.42	54.50	53.59	53.87
6072	NYSE	OSK	Fri, May 22, 2015	54.63	54.95	54.37	54.82
6071	NYSE	OSK	Thu, May 21, 2015	54.62	55.42	54.39	54.64
6070	NYSE	OSK	Wed, May 20, 2015	54.01	54.77	53.76	54.73
6069	NYSE	OSK	Tue, May 19, 2015	54.79	54.95	54.05	54.21
6068	NYSE	OSK	Mon, May 18, 2015	53.95	54.83	53.67	54.75
6067	NYSE	OSK	Fri, May 15, 2015	54.45	54.77	53.50	54.02
6066	NYSE	OSK	Thu, May 14, 2015	53.70	55.31	53.60	54.90
6065	NYSE	OSK	Wed, May 13, 2015	53.00	53.65	52.91	53.58
6064	NYSE	OSK	Tue, May 12, 2015	52.72	52.95	52.23	52.74
6063	NYSE	OSK	Mon, May 11, 2015	52.70	53.29	52.45	52.89
6062	NYSE	OSK	Fri, May 8, 2015	52.77	53.21	52.34	52.69
6061	NYSE	OSK	Thu, May 7, 2015	52.69	52.93	52.35	52.54
6060	NYSE	OSK	Wed, May 6, 2015	52.88	53.00	51.82	52.84
6059	NYSE	OSK	Tue, May 5, 2015	53.76	54.64	52.67	52.78
6058	NYSE	OSK	Mon, May 4, 2015	55.00	55.69	53.84	53.89
6057	NYSE	OSK	Fri, May 1, 2015	53.89	55.12	53.75	54.81
6056	NYSE	OSK	Thu, Apr 30, 2015	53.72	54.75	53.10	53.84
6055	NYSE	OSK	Wed, Apr 29, 2015	51.50	54.58	51.28	54.26
6054	NYSE	OSK	Tue, Apr 28, 2015	49.03	51.70	47.16	51.52
6053	NYSE	OSK	Mon, Apr 27, 2015	48.00	49.12	47.96	48.69
6052	NYSE	OSK	Fri, Apr 24, 2015	47.80	47.95	47.24	47.92
6051	NYSE	OSK	Thu, Apr 23, 2015	47.37	48.00	47.08	47.80
6050	NYSE	OSK	Wed, Apr 22, 2015	47.85	48.21	46.90	47.58
6049	NYSE	OSK	Tue, Apr 21, 2015	48.76	48.82	47.93	48.13
6048	NYSE	OSK	Mon, Apr 20, 2015	49.02	49.16	48.44	48.54
6047	NYSE	OSK	Fri, Apr 17, 2015	48.97	49.08	48.39	48.72
6046	NYSE	OSK	Thu, Apr 16, 2015	49.70	49.70	49.03	49.20
6045	NYSE	OSK	Wed, Apr 15, 2015	48.72	50.10	48.61	49.77
6044	NYSE	OSK	Tue, Apr 14, 2015	48.44	48.55	47.89	48.43
6043	NYSE	OSK	Mon, Apr 13, 2015	49.04	49.04	48.48	48.50
6042	NYSE	OSK	Fri, Apr 10, 2015	48.35	49.26	48.34	49.14
6041	NYSE	OSK	Thu, Apr 9, 2015	48.32	48.72	48.13	48.66
6040	NYSE	OSK	Wed, Apr 8, 2015	48.62	48.77	48.03	48.48
6039	NYSE	OSK	Tue, Apr 7, 2015	48.74	49.02	48.29	48.58
6038	NYSE	OSK	Mon, Apr 6, 2015	47.67	49.15	47.67	48.86
6037	NYSE	OSK	Thu, Apr 2, 2015	48.29	49.05	47.69	47.87
6036	NYSE	OSK	Wed, Apr 1, 2015	48.64	48.94	48.24	48.34
6035	NYSE	OSK	Tue, Mar 31, 2015	48.56	49.02	48.47	48.79
6034	NYSE	OSK	Mon, Mar 30, 2015	47.57	49.09	47.48	48.73
6033	NYSE	OSK	Fri, Mar 27, 2015	47.31	47.67	46.90	47.44
6032	NYSE	OSK	Thu, Mar 26, 2015	46.95	47.44	46.74	47.31
6031	NYSE	OSK	Wed, Mar 25, 2015	47.67	47.67	46.99	47.08
6030	NYSE	OSK	Tue, Mar 24, 2015	48.16	48.34	47.23	47.68
6029	NYSE	OSK	Mon, Mar 23, 2015	47.92	48.52	47.92	48.31
6028	NYSE	OSK	Fri, Mar 20, 2015	47.88	48.00	47.08	47.88
6027	NYSE	OSK	Thu, Mar 19, 2015	47.85	47.91	47.21	47.54
6026	NYSE	OSK	Wed, Mar 18, 2015	47.59	48.13	47.05	48.06
6025	NYSE	OSK	Tue, Mar 17, 2015	47.08	47.80	47.05	47.76
6024	NYSE	OSK	Mon, Mar 16, 2015	47.28	47.50	47.04	47.47
6023	NYSE	OSK	Fri, Mar 13, 2015	47.27	47.28	46.55	47.19
6022	NYSE	OSK	Thu, Mar 12, 2015	47.36	47.80	46.93	47.53
6021	NYSE	OSK	Wed, Mar 11, 2015	46.44	47.14	45.97	47.10
6020	NYSE	OSK	Tue, Mar 10, 2015	46.76	46.87	45.83	46.70
6019	NYSE	OSK	Mon, Mar 9, 2015	46.98	47.20	46.53	46.99
6018	NYSE	OSK	Fri, Mar 6, 2015	47.09	47.79	46.51	46.80
6017	NYSE	OSK	Thu, Mar 5, 2015	47.22	47.51	46.82	47.44
6016	NYSE	OSK	Wed, Mar 4, 2015	47.44	47.44	46.84	47.25
6015	NYSE	OSK	Tue, Mar 3, 2015	47.30	47.86	47.11	47.68
6014	NYSE	OSK	Mon, Mar 2, 2015	46.00	47.42	46.00	47.19
6013	NYSE	OSK	Fri, Feb 27, 2015	49.12	49.33	48.67	48.79
6012	NYSE	OSK	Thu, Feb 26, 2015	48.83	49.40	48.25	49.13
6011	NYSE	OSK	Wed, Feb 25, 2015	48.03	48.92	47.79	48.88
6010	NYSE	OSK	Tue, Feb 24, 2015	47.37	48.13	47.37	48.11
6009	NYSE	OSK	Mon, Feb 23, 2015	46.99	47.57	46.58	47.56
6008	NYSE	OSK	Fri, Feb 20, 2015	46.25	47.29	45.62	47.09
6007	NYSE	OSK	Thu, Feb 19, 2015	46.53	46.92	46.17	46.26
6006	NYSE	OSK	Wed, Feb 18, 2015	46.59	47.52	46.35	46.87
6005	NYSE	OSK	Tue, Feb 17, 2015	46.57	46.97	46.19	46.77
6004	NYSE	OSK	Fri, Feb 13, 2015	46.11	47.21	46.05	46.70
6003	NYSE	OSK	Thu, Feb 12, 2015	46.27	46.34	45.86	46.01
6002	NYSE	OSK	Wed, Feb 11, 2015	45.75	46.00	45.22	45.85
6001	NYSE	OSK	Tue, Feb 10, 2015	46.38	46.43	45.49	45.87
6000	NYSE	OSK	Mon, Feb 9, 2015	46.14	46.88	46.11	46.34
5999	NYSE	OSK	Fri, Feb 6, 2015	45.67	46.38	45.57	46.34
5998	NYSE	OSK	Thu, Feb 5, 2015	44.83	45.79	44.48	45.62
5997	NYSE	OSK	Wed, Feb 4, 2015	44.67	45.20	44.49	44.60
5996	NYSE	OSK	Tue, Feb 3, 2015	44.05	45.15	44.05	44.89
5995	NYSE	OSK	Mon, Feb 2, 2015	42.93	43.97	42.80	43.49
5994	NYSE	OSK	Fri, Jan 30, 2015	42.88	43.24	42.11	42.85
5993	NYSE	OSK	Thu, Jan 29, 2015	44.53	44.53	42.31	43.14
5992	NYSE	OSK	Wed, Jan 28, 2015	44.94	44.94	43.62	44.48
5991	NYSE	OSK	Tue, Jan 27, 2015	42.75	44.94	42.16	44.57
5990	NYSE	OSK	Mon, Jan 26, 2015	41.51	42.54	41.24	42.13
5989	NYSE	OSK	Fri, Jan 23, 2015	41.35	41.69	40.94	41.42
5988	NYSE	OSK	Thu, Jan 22, 2015	40.54	41.49	40.17	41.40
5987	NYSE	OSK	Wed, Jan 21, 2015	39.89	40.29	39.72	40.21
5986	NYSE	OSK	Tue, Jan 20, 2015	39.58	40.18	39.05	40.04
5985	NYSE	OSK	Fri, Jan 16, 2015	38.87	39.52	38.64	39.49
5984	NYSE	OSK	Thu, Jan 15, 2015	40.89	40.95	39.19	39.23
5983	NYSE	OSK	Wed, Jan 14, 2015	41.33	41.61	40.46	40.62
5982	NYSE	OSK	Tue, Jan 13, 2015	42.94	43.29	41.49	42.10
5981	NYSE	OSK	Mon, Jan 12, 2015	43.05	43.27	42.17	42.68
5980	NYSE	OSK	Fri, Jan 9, 2015	43.82	43.82	42.96	43.01
5979	NYSE	OSK	Thu, Jan 8, 2015	45.25	45.83	43.39	43.80
5978	NYSE	OSK	Wed, Jan 7, 2015	46.00	46.24	45.42	46.16
5977	NYSE	OSK	Tue, Jan 6, 2015	46.84	47.12	45.34	45.65
5976	NYSE	OSK	Mon, Jan 5, 2015	47.90	47.92	46.59	46.83
5975	NYSE	OSK	Fri, Jan 2, 2015	49.05	49.06	47.57	48.31
5974	NYSE	OSK	Wed, Dec 31, 2014	49.10	49.44	48.56	48.65
5973	NYSE	OSK	Tue, Dec 30, 2014	49.15	49.40	48.59	49.08
5972	NYSE	OSK	Mon, Dec 29, 2014	48.59	49.50	48.37	49.28
5971	NYSE	OSK	Fri, Dec 26, 2014	48.75	48.96	48.50	48.65
5970	NYSE	OSK	Wed, Dec 24, 2014	48.61	48.81	48.37	48.54
5969	NYSE	OSK	Tue, Dec 23, 2014	48.26	49.04	47.95	48.64
5968	NYSE	OSK	Mon, Dec 22, 2014	47.47	48.12	47.30	47.89
5967	NYSE	OSK	Fri, Dec 19, 2014	46.78	47.46	46.54	47.22
5966	NYSE	OSK	Thu, Dec 18, 2014	46.39	46.79	45.83	46.78
5965	NYSE	OSK	Wed, Dec 17, 2014	44.53	45.56	44.24	45.50
5964	NYSE	OSK	Tue, Dec 16, 2014	44.48	46.00	44.44	44.50
5963	NYSE	OSK	Mon, Dec 15, 2014	45.39	45.84	44.98	44.98
5962	NYSE	OSK	Fri, Dec 12, 2014	44.63	45.59	44.36	45.35
5961	NYSE	OSK	Thu, Dec 11, 2014	45.62	46.24	45.15	45.25
5960	NYSE	OSK	Wed, Dec 10, 2014	46.27	46.27	45.24	45.29
5959	NYSE	OSK	Tue, Dec 9, 2014	45.14	46.41	45.01	46.36
5958	NYSE	OSK	Mon, Dec 8, 2014	46.77	46.88	45.81	46.01
5957	NYSE	OSK	Fri, Dec 5, 2014	46.99	47.34	46.71	46.84
5956	NYSE	OSK	Thu, Dec 4, 2014	46.93	46.97	46.50	46.65
5955	NYSE	OSK	Wed, Dec 3, 2014	45.72	47.24	45.66	47.12
5954	NYSE	OSK	Tue, Dec 2, 2014	44.65	45.76	44.36	45.57
5953	NYSE	OSK	Mon, Dec 1, 2014	45.37	45.44	44.16	44.72
5952	NYSE	OSK	Fri, Nov 28, 2014	46.66	46.77	44.58	45.40
5951	NYSE	OSK	Wed, Nov 26, 2014	47.27	47.27	46.50	46.67
5950	NYSE	OSK	Tue, Nov 25, 2014	47.69	47.84	47.18	47.30
5949	NYSE	OSK	Mon, Nov 24, 2014	47.83	48.08	47.15	47.70
5948	NYSE	OSK	Fri, Nov 21, 2014	47.75	48.93	47.53	47.78
5947	NYSE	OSK	Thu, Nov 20, 2014	46.74	47.59	46.65	47.09
5946	NYSE	OSK	Wed, Nov 19, 2014	47.48	47.76	46.92	47.15
5945	NYSE	OSK	Tue, Nov 18, 2014	47.51	48.08	47.21	47.86
5944	NYSE	OSK	Mon, Nov 17, 2014	46.76	47.57	46.59	47.20
5943	NYSE	OSK	Fri, Nov 14, 2014	46.09	47.16	46.09	46.79
5942	NYSE	OSK	Thu, Nov 13, 2014	46.60	46.65	46.05	46.11
5941	NYSE	OSK	Wed, Nov 12, 2014	45.80	47.12	45.80	46.60
5940	NYSE	OSK	Tue, Nov 11, 2014	45.55	45.84	45.21	45.69
5939	NYSE	OSK	Mon, Nov 10, 2014	45.25	46.29	45.13	45.47
5938	NYSE	OSK	Fri, Nov 7, 2014	44.80	45.68	44.73	45.19
5937	NYSE	OSK	Thu, Nov 6, 2014	43.84	44.89	43.67	44.81
5936	NYSE	OSK	Wed, Nov 5, 2014	43.88	44.06	43.32	43.75
5935	NYSE	OSK	Tue, Nov 4, 2014	43.43	43.77	43.25	43.40
5934	NYSE	OSK	Mon, Nov 3, 2014	44.06	44.36	43.08	43.87
5933	NYSE	OSK	Fri, Oct 31, 2014	46.33	48.45	44.19	44.76
5932	NYSE	OSK	Thu, Oct 30, 2014	45.37	45.45	44.11	44.92
5931	NYSE	OSK	Wed, Oct 29, 2014	46.61	47.16	45.50	45.99
5930	NYSE	OSK	Tue, Oct 28, 2014	45.16	46.75	45.15	46.60
5929	NYSE	OSK	Mon, Oct 27, 2014	44.60	44.83	44.24	44.74
5928	NYSE	OSK	Fri, Oct 24, 2014	44.97	45.15	44.34	44.90
5927	NYSE	OSK	Thu, Oct 23, 2014	44.13	45.34	43.99	44.94
5926	NYSE	OSK	Wed, Oct 22, 2014	44.41	44.84	43.40	43.42
5925	NYSE	OSK	Tue, Oct 21, 2014	43.01	44.19	42.73	44.05
5924	NYSE	OSK	Mon, Oct 20, 2014	42.82	43.35	42.18	42.55
5923	NYSE	OSK	Fri, Oct 17, 2014	43.31	43.71	42.67	43.00
5922	NYSE	OSK	Thu, Oct 16, 2014	40.38	42.93	40.25	42.64
5921	NYSE	OSK	Wed, Oct 15, 2014	41.07	41.64	40.19	41.15
5920	NYSE	OSK	Tue, Oct 14, 2014	40.93	42.36	40.80	41.86
5919	NYSE	OSK	Mon, Oct 13, 2014	40.58	41.12	39.72	40.67
5918	NYSE	OSK	Fri, Oct 10, 2014	42.10	42.10	40.33	40.35
5917	NYSE	OSK	Thu, Oct 9, 2014	43.21	43.34	42.11	42.18
5916	NYSE	OSK	Wed, Oct 8, 2014	42.91	43.34	42.12	43.21
5915	NYSE	OSK	Tue, Oct 7, 2014	44.54	44.54	42.80	42.91
5914	NYSE	OSK	Mon, Oct 6, 2014	44.95	45.28	44.90	44.96
5913	NYSE	OSK	Fri, Oct 3, 2014	44.64	44.91	44.34	44.75
5912	NYSE	OSK	Thu, Oct 2, 2014	43.51	44.61	43.10	44.38
5911	NYSE	OSK	Wed, Oct 1, 2014	44.25	44.28	43.30	43.46
5910	NYSE	OSK	Tue, Sep 30, 2014	44.78	44.81	44.03	44.15
5909	NYSE	OSK	Mon, Sep 29, 2014	45.09	45.26	44.58	44.82
5908	NYSE	OSK	Fri, Sep 26, 2014	45.39	45.55	45.16	45.51
5907	NYSE	OSK	Thu, Sep 25, 2014	46.00	46.03	45.41	45.41
5906	NYSE	OSK	Wed, Sep 24, 2014	45.98	46.09	45.58	46.02
5905	NYSE	OSK	Tue, Sep 23, 2014	45.87	46.31	45.56	45.82
5904	NYSE	OSK	Mon, Sep 22, 2014	47.05	47.05	45.86	46.06
5903	NYSE	OSK	Fri, Sep 19, 2014	47.69	47.74	46.75	47.21
5902	NYSE	OSK	Thu, Sep 18, 2014	47.03	47.26	46.72	47.21
5901	NYSE	OSK	Wed, Sep 17, 2014	46.80	47.18	46.35	46.72
5900	NYSE	OSK	Tue, Sep 16, 2014	46.94	47.27	46.55	46.72
5899	NYSE	OSK	Mon, Sep 15, 2014	47.00	47.05	46.38	46.94
5898	NYSE	OSK	Fri, Sep 12, 2014	48.29	48.41	47.07	47.16
5897	NYSE	OSK	Thu, Sep 11, 2014	47.70	48.42	47.64	48.41
5896	NYSE	OSK	Wed, Sep 10, 2014	48.12	48.33	47.70	48.04
5895	NYSE	OSK	Tue, Sep 9, 2014	49.78	49.86	48.18	48.23
5894	NYSE	OSK	Mon, Sep 8, 2014	49.81	50.04	49.52	49.96
5893	NYSE	OSK	Fri, Sep 5, 2014	49.50	50.01	49.34	49.91
5892	NYSE	OSK	Thu, Sep 4, 2014	49.64	50.04	49.42	49.49
5891	NYSE	OSK	Wed, Sep 3, 2014	50.04	50.27	49.52	49.62
5890	NYSE	OSK	Tue, Sep 2, 2014	49.72	50.07	49.35	49.61
5889	NYSE	OSK	Fri, Aug 29, 2014	49.35	49.72	49.32	49.68
5888	NYSE	OSK	Thu, Aug 28, 2014	49.25	49.50	48.98	49.34
5887	NYSE	OSK	Wed, Aug 27, 2014	49.59	49.78	49.46	49.54
5886	NYSE	OSK	Tue, Aug 26, 2014	49.72	49.90	49.50	49.56
5885	NYSE	OSK	Mon, Aug 25, 2014	49.65	49.88	49.38	49.53
5884	NYSE	OSK	Fri, Aug 22, 2014	49.19	49.43	48.94	49.20
5883	NYSE	OSK	Thu, Aug 21, 2014	49.06	49.67	49.01	49.29
5882	NYSE	OSK	Wed, Aug 20, 2014	48.66	49.34	48.59	49.14
5881	NYSE	OSK	Tue, Aug 19, 2014	48.66	49.18	48.21	48.68
5880	NYSE	OSK	Mon, Aug 18, 2014	48.22	48.85	48.01	48.70
5879	NYSE	OSK	Fri, Aug 15, 2014	48.13	48.23	47.43	47.92
5878	NYSE	OSK	Thu, Aug 14, 2014	47.41	48.35	47.32	48.04
5877	NYSE	OSK	Wed, Aug 13, 2014	47.11	48.26	47.10	47.49
5876	NYSE	OSK	Tue, Aug 12, 2014	46.93	47.17	46.61	46.78
5875	NYSE	OSK	Mon, Aug 11, 2014	47.18	47.49	46.67	47.01
5874	NYSE	OSK	Fri, Aug 8, 2014	46.52	47.34	46.49	47.22
5873	NYSE	OSK	Thu, Aug 7, 2014	46.63	47.15	46.39	46.48
5872	NYSE	OSK	Wed, Aug 6, 2014	46.36	47.19	46.15	46.32
5871	NYSE	OSK	Tue, Aug 5, 2014	46.14	47.80	46.14	46.78
5870	NYSE	OSK	Mon, Aug 4, 2014	46.56	46.86	46.10	46.54
5869	NYSE	OSK	Fri, Aug 1, 2014	46.14	46.74	45.49	46.31
5868	NYSE	OSK	Thu, Jul 31, 2014	46.59	47.00	45.36	46.22
5867	NYSE	OSK	Wed, Jul 30, 2014	46.72	47.58	46.51	47.08
5866	NYSE	OSK	Tue, Jul 29, 2014	48.00	50.71	45.55	45.84
5865	NYSE	OSK	Mon, Jul 28, 2014	53.21	53.50	52.62	53.19
5864	NYSE	OSK	Fri, Jul 25, 2014	52.90	53.36	52.51	53.21
5863	NYSE	OSK	Thu, Jul 24, 2014	54.00	54.07	53.08	53.15
5862	NYSE	OSK	Wed, Jul 23, 2014	54.46	54.58	53.91	54.03
5861	NYSE	OSK	Tue, Jul 22, 2014	54.48	55.01	54.16	54.19
5860	NYSE	OSK	Mon, Jul 21, 2014	54.04	54.42	53.79	54.08
5859	NYSE	OSK	Fri, Jul 18, 2014	53.96	54.45	53.67	54.31
5858	NYSE	OSK	Thu, Jul 17, 2014	54.67	54.73	53.63	53.85
5857	NYSE	OSK	Wed, Jul 16, 2014	55.16	55.33	54.34	54.70
5856	NYSE	OSK	Tue, Jul 15, 2014	54.95	55.45	54.48	54.84
5855	NYSE	OSK	Mon, Jul 14, 2014	55.15	55.21	54.78	54.88
5854	NYSE	OSK	Fri, Jul 11, 2014	54.66	54.91	54.24	54.70
5853	NYSE	OSK	Thu, Jul 10, 2014	53.85	54.99	53.85	54.66
5852	NYSE	OSK	Wed, Jul 9, 2014	55.00	55.21	54.64	54.95
5851	NYSE	OSK	Tue, Jul 8, 2014	55.96	56.06	54.79	54.91
5850	NYSE	OSK	Mon, Jul 7, 2014	57.59	57.59	55.97	56.13
5849	NYSE	OSK	Thu, Jul 3, 2014	57.32	57.99	57.17	57.59
5848	NYSE	OSK	Wed, Jul 2, 2014	56.90	57.85	56.57	56.92
5847	NYSE	OSK	Tue, Jul 1, 2014	55.65	57.05	55.33	56.84
5846	NYSE	OSK	Mon, Jun 30, 2014	54.54	55.68	54.54	55.53
5845	NYSE	OSK	Fri, Jun 27, 2014	55.15	55.98	55.01	55.65
5844	NYSE	OSK	Thu, Jun 26, 2014	55.23	55.51	54.42	55.20
5843	NYSE	OSK	Wed, Jun 25, 2014	54.26	55.42	54.23	55.08
5842	NYSE	OSK	Tue, Jun 24, 2014	54.82	55.67	54.30	54.42
5841	NYSE	OSK	Mon, Jun 23, 2014	54.87	55.57	54.82	55.02
5840	NYSE	OSK	Fri, Jun 20, 2014	54.71	55.86	54.63	54.81
5839	NYSE	OSK	Thu, Jun 19, 2014	54.62	54.75	53.87	54.54
5838	NYSE	OSK	Wed, Jun 18, 2014	53.94	54.55	53.46	54.37
5837	NYSE	OSK	Tue, Jun 17, 2014	53.27	54.34	53.00	53.97
5836	NYSE	OSK	Mon, Jun 16, 2014	53.19	53.72	52.99	53.27
5835	NYSE	OSK	Fri, Jun 13, 2014	52.91	53.59	52.83	53.32
5834	NYSE	OSK	Thu, Jun 12, 2014	54.41	54.52	52.71	52.89
5833	NYSE	OSK	Wed, Jun 11, 2014	54.49	54.64	53.78	54.44
5832	NYSE	OSK	Tue, Jun 10, 2014	55.79	56.05	54.64	54.70
5831	NYSE	OSK	Mon, Jun 9, 2014	55.67	56.67	55.54	56.11
5830	NYSE	OSK	Fri, Jun 6, 2014	55.41	56.12	55.23	55.84
5829	NYSE	OSK	Thu, Jun 5, 2014	53.98	55.27	53.66	55.26
5828	NYSE	OSK	Wed, Jun 4, 2014	53.83	54.16	53.58	53.65
5827	NYSE	OSK	Tue, Jun 3, 2014	53.98	54.29	53.50	53.96
5826	NYSE	OSK	Mon, Jun 2, 2014	54.11	54.29	53.30	54.04
5825	NYSE	OSK	Fri, May 30, 2014	55.04	55.33	53.94	54.05
5824	NYSE	OSK	Thu, May 29, 2014	55.20	55.30	54.26	55.09
5823	NYSE	OSK	Wed, May 28, 2014	54.33	55.06	53.86	54.90
5822	NYSE	OSK	Tue, May 27, 2014	54.30	54.97	54.08	54.18
5821	NYSE	OSK	Fri, May 23, 2014	53.20	54.10	53.08	53.99
5820	NYSE	OSK	Thu, May 22, 2014	52.47	53.58	52.29	53.25
5819	NYSE	OSK	Wed, May 21, 2014	52.25	52.71	52.03	52.41
5818	NYSE	OSK	Tue, May 20, 2014	52.93	53.17	51.85	52.10
5817	NYSE	OSK	Mon, May 19, 2014	52.39	53.36	52.39	53.07
5816	NYSE	OSK	Fri, May 16, 2014	52.21	52.71	52.04	52.69
5815	NYSE	OSK	Thu, May 15, 2014	52.71	52.80	51.26	52.19
5814	NYSE	OSK	Wed, May 14, 2014	54.38	54.46	52.85	52.96
5813	NYSE	OSK	Tue, May 13, 2014	54.47	55.05	54.39	54.51
5812	NYSE	OSK	Mon, May 12, 2014	54.06	54.84	54.06	54.56
5811	NYSE	OSK	Fri, May 9, 2014	54.01	54.32	53.32	53.81
5810	NYSE	OSK	Thu, May 8, 2014	54.67	55.60	54.00	54.20
5809	NYSE	OSK	Wed, May 7, 2014	54.91	55.32	53.99	54.76
5808	NYSE	OSK	Tue, May 6, 2014	54.85	55.36	54.40	54.87
5807	NYSE	OSK	Mon, May 5, 2014	55.00	55.31	54.25	55.23
5806	NYSE	OSK	Fri, May 2, 2014	54.79	55.82	54.62	55.10
5805	NYSE	OSK	Thu, May 1, 2014	55.41	55.89	54.67	54.94
5804	NYSE	OSK	Wed, Apr 30, 2014	54.71	55.63	53.84	55.51
5803	NYSE	OSK	Tue, Apr 29, 2014	54.26	55.31	52.33	54.84
5802	NYSE	OSK	Mon, Apr 28, 2014	56.24	56.27	54.45	55.79
5801	NYSE	OSK	Fri, Apr 25, 2014	56.80	56.97	55.85	56.07
5800	NYSE	OSK	Thu, Apr 24, 2014	57.73	58.21	56.84	56.98
5799	NYSE	OSK	Wed, Apr 23, 2014	57.36	57.79	57.20	57.27
5798	NYSE	OSK	Tue, Apr 22, 2014	57.07	57.69	56.83	57.45
5797	NYSE	OSK	Mon, Apr 21, 2014	57.27	57.38	56.17	56.99
5796	NYSE	OSK	Thu, Apr 17, 2014	57.46	57.87	56.92	57.01
5795	NYSE	OSK	Wed, Apr 16, 2014	57.26	57.47	56.70	57.30
5794	NYSE	OSK	Tue, Apr 15, 2014	56.12	57.06	55.21	56.51
5793	NYSE	OSK	Mon, Apr 14, 2014	56.49	57.38	55.49	56.10
5792	NYSE	OSK	Fri, Apr 11, 2014	56.82	57.52	56.28	56.90
5791	NYSE	OSK	Thu, Apr 10, 2014	58.90	58.94	57.15	57.28
5790	NYSE	OSK	Wed, Apr 9, 2014	58.18	59.09	57.81	59.08
5789	NYSE	OSK	Tue, Apr 8, 2014	57.47	58.04	56.79	57.85
5788	NYSE	OSK	Mon, Apr 7, 2014	57.48	58.57	56.48	57.34
5787	NYSE	OSK	Fri, Apr 4, 2014	60.25	60.35	57.92	57.96
5786	NYSE	OSK	Thu, Apr 3, 2014	59.99	60.45	59.04	59.67
5785	NYSE	OSK	Wed, Apr 2, 2014	59.37	60.16	58.97	60.03
5784	NYSE	OSK	Tue, Apr 1, 2014	59.23	59.65	58.86	59.47
5783	NYSE	OSK	Mon, Mar 31, 2014	58.53	59.24	58.04	58.87
5782	NYSE	OSK	Fri, Mar 28, 2014	57.74	58.27	57.66	58.07
5781	NYSE	OSK	Thu, Mar 27, 2014	57.10	57.93	56.80	57.58
5780	NYSE	OSK	Wed, Mar 26, 2014	58.00	58.22	57.07	57.16
5779	NYSE	OSK	Tue, Mar 25, 2014	58.05	58.75	57.52	57.70
5778	NYSE	OSK	Mon, Mar 24, 2014	58.50	58.64	57.27	57.86
5777	NYSE	OSK	Fri, Mar 21, 2014	57.31	58.33	57.14	58.22
5776	NYSE	OSK	Thu, Mar 20, 2014	57.11	57.49	56.68	56.99
5775	NYSE	OSK	Wed, Mar 19, 2014	57.68	58.25	56.76	57.21
5774	NYSE	OSK	Tue, Mar 18, 2014	56.84	57.82	56.51	57.62
5773	NYSE	OSK	Mon, Mar 17, 2014	56.62	57.31	56.00	56.65
5772	NYSE	OSK	Fri, Mar 14, 2014	55.78	56.56	55.78	56.03
5771	NYSE	OSK	Thu, Mar 13, 2014	57.33	57.49	55.69	56.06
5770	NYSE	OSK	Wed, Mar 12, 2014	56.83	57.28	56.42	56.92
5769	NYSE	OSK	Tue, Mar 11, 2014	57.63	58.13	56.93	57.24
5768	NYSE	OSK	Mon, Mar 10, 2014	58.35	58.67	57.07	57.63
5767	NYSE	OSK	Fri, Mar 7, 2014	58.01	59.01	57.68	58.52
5766	NYSE	OSK	Thu, Mar 6, 2014	58.02	58.11	57.42	57.52
5765	NYSE	OSK	Wed, Mar 5, 2014	58.72	59.15	57.67	57.77
5764	NYSE	OSK	Tue, Mar 4, 2014	57.94	59.15	57.66	58.86
5763	NYSE	OSK	Mon, Mar 3, 2014	57.06	57.61	56.28	57.04
5762	NYSE	OSK	Fri, Feb 28, 2014	57.44	58.31	57.33	57.83
5761	NYSE	OSK	Thu, Feb 27, 2014	57.03	57.70	56.47	57.59
5760	NYSE	OSK	Wed, Feb 26, 2014	57.12	57.47	56.68	57.04
5759	NYSE	OSK	Tue, Feb 25, 2014	56.85	57.12	56.40	56.91
5758	NYSE	OSK	Mon, Feb 24, 2014	56.25	57.92	56.25	56.84
5757	NYSE	OSK	Fri, Feb 21, 2014	56.77	56.88	56.10	56.38
5756	NYSE	OSK	Thu, Feb 20, 2014	55.41	56.04	55.24	55.85
5755	NYSE	OSK	Wed, Feb 19, 2014	55.57	56.88	54.59	55.40
5754	NYSE	OSK	Tue, Feb 18, 2014	54.18	55.12	53.76	54.96
5753	NYSE	OSK	Fri, Feb 14, 2014	54.20	54.56	53.85	54.22
5752	NYSE	OSK	Thu, Feb 13, 2014	53.33	54.32	52.90	54.18
5751	NYSE	OSK	Wed, Feb 12, 2014	52.73	53.87	52.56	53.83
5750	NYSE	OSK	Tue, Feb 11, 2014	52.54	52.92	51.80	52.60
5749	NYSE	OSK	Mon, Feb 10, 2014	53.66	53.67	52.20	52.54
5748	NYSE	OSK	Fri, Feb 7, 2014	53.83	54.17	52.84	53.66
5747	NYSE	OSK	Thu, Feb 6, 2014	51.19	53.31	50.78	53.23
5746	NYSE	OSK	Wed, Feb 5, 2014	52.40	54.75	50.90	51.08
5745	NYSE	OSK	Tue, Feb 4, 2014	50.82	51.94	50.27	51.85
5744	NYSE	OSK	Mon, Feb 3, 2014	54.30	54.43	50.53	50.54
5743	NYSE	OSK	Fri, Jan 31, 2014	53.44	55.22	53.02	54.14
5742	NYSE	OSK	Thu, Jan 30, 2014	54.75	54.81	53.69	53.99
5741	NYSE	OSK	Wed, Jan 29, 2014	55.36	55.36	53.91	54.00
5740	NYSE	OSK	Tue, Jan 28, 2014	55.00	58.50	54.75	55.50
5739	NYSE	OSK	Mon, Jan 27, 2014	50.90	52.07	49.88	51.41
5738	NYSE	OSK	Fri, Jan 24, 2014	53.27	53.38	50.72	50.96
5737	NYSE	OSK	Thu, Jan 23, 2014	53.95	54.05	53.34	53.77
5736	NYSE	OSK	Wed, Jan 22, 2014	54.23	54.48	53.33	54.21
5735	NYSE	OSK	Tue, Jan 21, 2014	54.57	54.77	53.96	54.46
5734	NYSE	OSK	Fri, Jan 17, 2014	54.28	54.38	53.67	53.82
5733	NYSE	OSK	Thu, Jan 16, 2014	54.11	54.47	53.72	54.34
5732	NYSE	OSK	Wed, Jan 15, 2014	53.87	54.25	53.31	54.12
5731	NYSE	OSK	Tue, Jan 14, 2014	52.10	53.61	51.93	53.53
5730	NYSE	OSK	Mon, Jan 13, 2014	52.75	53.00	51.68	51.90
5729	NYSE	OSK	Fri, Jan 10, 2014	51.00	52.77	50.95	52.76
5728	NYSE	OSK	Thu, Jan 9, 2014	50.42	51.00	49.57	50.97
5727	NYSE	OSK	Wed, Jan 8, 2014	49.87	50.49	49.60	50.25
5726	NYSE	OSK	Tue, Jan 7, 2014	49.09	50.07	49.02	49.93
5725	NYSE	OSK	Mon, Jan 6, 2014	50.01	50.07	48.93	48.99
5724	NYSE	OSK	Fri, Jan 3, 2014	49.43	49.96	49.15	49.79
5723	NYSE	OSK	Thu, Jan 2, 2014	50.26	50.31	49.39	49.48
5722	NYSE	OSK	Tue, Dec 31, 2013	50.29	50.62	50.28	50.38
5721	NYSE	OSK	Mon, Dec 30, 2013	50.01	50.36	49.66	50.09
5720	NYSE	OSK	Fri, Dec 27, 2013	50.28	50.39	49.85	49.90
5719	NYSE	OSK	Thu, Dec 26, 2013	50.03	50.37	49.71	50.03
5718	NYSE	OSK	Tue, Dec 24, 2013	50.00	50.75	49.87	50.35
5717	NYSE	OSK	Mon, Dec 23, 2013	49.48	50.14	49.48	50.04
5716	NYSE	OSK	Fri, Dec 20, 2013	49.60	50.00	49.29	49.33
5715	NYSE	OSK	Thu, Dec 19, 2013	50.19	50.39	49.65	49.76
5714	NYSE	OSK	Wed, Dec 18, 2013	49.57	50.41	48.81	50.37
5713	NYSE	OSK	Tue, Dec 17, 2013	49.17	49.53	48.86	49.27
5712	NYSE	OSK	Mon, Dec 16, 2013	48.94	49.25	48.45	49.05
5711	NYSE	OSK	Fri, Dec 13, 2013	48.66	48.97	48.35	48.54
5710	NYSE	OSK	Thu, Dec 12, 2013	48.55	49.19	48.37	48.45
5709	NYSE	OSK	Wed, Dec 11, 2013	49.90	49.90	48.48	48.53
5708	NYSE	OSK	Tue, Dec 10, 2013	50.00	50.27	49.62	49.80
5707	NYSE	OSK	Mon, Dec 9, 2013	49.89	50.80	49.80	50.07
5706	NYSE	OSK	Fri, Dec 6, 2013	49.79	50.13	49.33	49.94
5705	NYSE	OSK	Thu, Dec 5, 2013	48.01	49.09	48.01	48.87
5704	NYSE	OSK	Wed, Dec 4, 2013	48.43	49.30	47.89	48.42
5703	NYSE	OSK	Tue, Dec 3, 2013	48.79	49.34	48.44	48.64
5702	NYSE	OSK	Mon, Dec 2, 2013	48.77	49.65	48.28	48.87
5701	NYSE	OSK	Fri, Nov 29, 2013	48.93	49.50	48.66	48.75
5700	NYSE	OSK	Wed, Nov 27, 2013	48.08	48.95	47.92	48.82
5699	NYSE	OSK	Tue, Nov 26, 2013	47.48	48.35	47.25	48.20
5698	NYSE	OSK	Mon, Nov 25, 2013	47.58	47.78	47.30	47.37
5697	NYSE	OSK	Fri, Nov 22, 2013	47.64	47.72	46.96	47.19
5696	NYSE	OSK	Thu, Nov 21, 2013	48.05	48.35	47.39	47.47
5695	NYSE	OSK	Wed, Nov 20, 2013	48.87	49.16	47.68	47.71
5694	NYSE	OSK	Tue, Nov 19, 2013	49.72	49.79	48.80	48.87
5693	NYSE	OSK	Mon, Nov 18, 2013	50.50	50.52	49.79	49.89
5692	NYSE	OSK	Fri, Nov 15, 2013	50.75	51.10	50.41	50.45
5691	NYSE	OSK	Thu, Nov 14, 2013	51.00	51.33	50.78	50.99
5690	NYSE	OSK	Wed, Nov 13, 2013	49.35	51.40	49.35	51.32
5689	NYSE	OSK	Tue, Nov 12, 2013	49.50	50.11	49.21	49.93
5688	NYSE	OSK	Mon, Nov 11, 2013	48.94	49.99	48.78	49.76
5687	NYSE	OSK	Fri, Nov 8, 2013	48.00	49.62	47.97	49.18
5686	NYSE	OSK	Thu, Nov 7, 2013	48.56	48.95	47.78	48.14
5685	NYSE	OSK	Wed, Nov 6, 2013	49.30	49.47	48.63	48.93
5684	NYSE	OSK	Tue, Nov 5, 2013	48.39	49.37	47.70	48.96
5683	NYSE	OSK	Mon, Nov 4, 2013	47.31	48.72	47.30	48.53
5682	NYSE	OSK	Fri, Nov 1, 2013	48.09	48.98	46.01	47.11
5681	NYSE	OSK	Thu, Oct 31, 2013	48.71	49.23	45.66	47.59
5680	NYSE	OSK	Wed, Oct 30, 2013	53.66	53.70	52.38	52.75
5679	NYSE	OSK	Tue, Oct 29, 2013	53.48	53.49	52.81	53.32
5678	NYSE	OSK	Mon, Oct 28, 2013	53.50	53.69	53.02	53.33
5677	NYSE	OSK	Fri, Oct 25, 2013	53.50	53.54	52.76	53.54
5676	NYSE	OSK	Thu, Oct 24, 2013	52.29	53.21	52.00	53.16
5675	NYSE	OSK	Wed, Oct 23, 2013	52.44	52.44	51.63	52.23
5674	NYSE	OSK	Tue, Oct 22, 2013	52.90	53.53	52.48	52.75
5673	NYSE	OSK	Mon, Oct 21, 2013	52.65	52.96	52.46	52.71
5672	NYSE	OSK	Fri, Oct 18, 2013	51.67	52.75	51.07	52.56
5671	NYSE	OSK	Thu, Oct 17, 2013	50.67	51.23	50.42	51.19
5670	NYSE	OSK	Wed, Oct 16, 2013	51.00	51.22	50.38	50.92
5669	NYSE	OSK	Tue, Oct 15, 2013	50.80	51.00	50.35	50.58
5668	NYSE	OSK	Mon, Oct 14, 2013	49.81	51.00	49.67	50.95
5667	NYSE	OSK	Fri, Oct 11, 2013	49.86	50.34	49.38	50.20
5666	NYSE	OSK	Thu, Oct 10, 2013	49.13	50.32	49.05	50.02
5665	NYSE	OSK	Wed, Oct 9, 2013	48.74	48.86	47.21	48.23
5664	NYSE	OSK	Tue, Oct 8, 2013	49.32	49.50	48.12	48.65
5663	NYSE	OSK	Mon, Oct 7, 2013	49.44	49.85	49.06	49.06
5662	NYSE	OSK	Fri, Oct 4, 2013	49.55	50.31	49.28	50.10
5661	NYSE	OSK	Thu, Oct 3, 2013	50.34	50.72	48.92	49.48
5660	NYSE	OSK	Wed, Oct 2, 2013	49.92	50.61	49.61	50.55
5659	NYSE	OSK	Tue, Oct 1, 2013	49.02	50.24	48.80	50.24
5658	NYSE	OSK	Mon, Sep 30, 2013	47.98	49.01	47.56	48.98
5657	NYSE	OSK	Fri, Sep 27, 2013	48.24	49.00	48.10	48.69
5656	NYSE	OSK	Thu, Sep 26, 2013	49.00	49.00	48.29	48.62
5655	NYSE	OSK	Wed, Sep 25, 2013	48.28	49.00	47.89	48.86
5654	NYSE	OSK	Tue, Sep 24, 2013	47.72	48.81	47.27	48.09
5653	NYSE	OSK	Mon, Sep 23, 2013	48.37	48.46	47.55	47.60
5652	NYSE	OSK	Fri, Sep 20, 2013	48.99	49.05	48.34	48.46
5651	NYSE	OSK	Thu, Sep 19, 2013	49.26	49.58	48.68	48.97
5650	NYSE	OSK	Wed, Sep 18, 2013	47.74	49.23	47.67	49.12
5649	NYSE	OSK	Tue, Sep 17, 2013	47.41	47.76	47.11	47.70
5648	NYSE	OSK	Mon, Sep 16, 2013	47.00	47.58	46.83	47.33
5647	NYSE	OSK	Fri, Sep 13, 2013	46.68	46.71	45.93	46.45
5646	NYSE	OSK	Thu, Sep 12, 2013	47.00	47.11	46.26	46.46
5645	NYSE	OSK	Wed, Sep 11, 2013	47.00	47.17	46.52	47.00
5644	NYSE	OSK	Tue, Sep 10, 2013	47.00	47.13	46.77	47.01
5643	NYSE	OSK	Mon, Sep 9, 2013	45.85	46.98	45.81	46.79
5642	NYSE	OSK	Fri, Sep 6, 2013	46.81	47.00	45.60	46.30
5641	NYSE	OSK	Thu, Sep 5, 2013	46.43	47.05	46.43	46.52
5640	NYSE	OSK	Wed, Sep 4, 2013	45.02	46.62	44.83	46.48
5639	NYSE	OSK	Tue, Sep 3, 2013	45.81	46.02	44.33	45.14
5638	NYSE	OSK	Fri, Aug 30, 2013	46.00	46.01	44.81	44.92
5637	NYSE	OSK	Thu, Aug 29, 2013	45.65	46.45	45.58	46.02
5636	NYSE	OSK	Wed, Aug 28, 2013	45.06	46.03	45.06	45.66
5635	NYSE	OSK	Tue, Aug 27, 2013	45.50	46.23	45.19	45.24
5634	NYSE	OSK	Mon, Aug 26, 2013	46.72	47.21	46.51	46.53
5633	NYSE	OSK	Fri, Aug 23, 2013	46.94	47.04	46.03	46.76
5632	NYSE	OSK	Thu, Aug 22, 2013	46.08	47.05	46.00	46.76
5631	NYSE	OSK	Wed, Aug 21, 2013	46.26	46.67	45.76	45.87
5630	NYSE	OSK	Tue, Aug 20, 2013	45.75	46.75	45.56	46.51
5629	NYSE	OSK	Mon, Aug 19, 2013	45.71	45.85	45.21	45.57
5628	NYSE	OSK	Fri, Aug 16, 2013	45.70	46.13	45.51	45.75
5627	NYSE	OSK	Thu, Aug 15, 2013	45.23	45.92	44.62	45.65
5626	NYSE	OSK	Wed, Aug 14, 2013	46.27	46.47	45.88	46.00
5625	NYSE	OSK	Tue, Aug 13, 2013	45.90	46.22	45.60	46.20
5624	NYSE	OSK	Mon, Aug 12, 2013	45.20	46.36	45.12	45.88
5623	NYSE	OSK	Fri, Aug 9, 2013	45.22	45.71	45.04	45.55
5622	NYSE	OSK	Thu, Aug 8, 2013	45.48	45.78	44.91	45.33
5621	NYSE	OSK	Wed, Aug 7, 2013	45.66	45.67	44.66	44.96
5620	NYSE	OSK	Tue, Aug 6, 2013	46.95	47.05	45.59	46.00
5619	NYSE	OSK	Mon, Aug 5, 2013	46.86	47.31	46.67	47.14
5618	NYSE	OSK	Fri, Aug 2, 2013	46.59	47.33	45.84	46.86
5617	NYSE	OSK	Thu, Aug 1, 2013	45.46	46.59	45.46	46.56
5616	NYSE	OSK	Wed, Jul 31, 2013	44.60	45.49	44.38	44.82
5615	NYSE	OSK	Tue, Jul 30, 2013	43.00	46.57	41.61	44.36
5614	NYSE	OSK	Mon, Jul 29, 2013	40.40	40.76	40.05	40.48
5613	NYSE	OSK	Fri, Jul 26, 2013	40.49	40.77	39.96	40.39
5612	NYSE	OSK	Thu, Jul 25, 2013	40.33	41.17	40.25	40.84
5611	NYSE	OSK	Wed, Jul 24, 2013	41.97	42.00	40.57	40.62
5610	NYSE	OSK	Tue, Jul 23, 2013	42.25	42.41	41.48	41.79
5609	NYSE	OSK	Mon, Jul 22, 2013	40.65	42.31	40.52	42.09
5608	NYSE	OSK	Fri, Jul 19, 2013	40.18	40.63	40.05	40.63
5607	NYSE	OSK	Thu, Jul 18, 2013	40.00	40.64	39.81	40.36
5606	NYSE	OSK	Wed, Jul 17, 2013	39.20	39.83	39.12	39.81
5605	NYSE	OSK	Tue, Jul 16, 2013	40.39	40.39	38.49	38.98
5604	NYSE	OSK	Mon, Jul 15, 2013	40.08	40.20	39.13	39.24
5603	NYSE	OSK	Fri, Jul 12, 2013	39.91	40.08	39.66	40.04
5602	NYSE	OSK	Thu, Jul 11, 2013	40.04	40.26	39.67	39.96
5601	NYSE	OSK	Wed, Jul 10, 2013	39.80	39.91	38.97	39.25
5600	NYSE	OSK	Tue, Jul 9, 2013	38.98	40.25	38.86	39.83
5599	NYSE	OSK	Mon, Jul 8, 2013	39.19	39.29	38.51	38.54
5598	NYSE	OSK	Fri, Jul 5, 2013	38.73	38.81	37.70	38.49
5597	NYSE	OSK	Wed, Jul 3, 2013	37.94	38.31	37.77	38.19
5596	NYSE	OSK	Tue, Jul 2, 2013	38.66	39.23	38.10	38.31
5595	NYSE	OSK	Mon, Jul 1, 2013	38.19	39.08	38.08	38.60
5594	NYSE	OSK	Fri, Jun 28, 2013	37.78	38.11	37.44	37.97
5593	NYSE	OSK	Thu, Jun 27, 2013	36.91	38.13	36.81	37.84
5592	NYSE	OSK	Wed, Jun 26, 2013	36.45	36.57	35.91	36.50
5591	NYSE	OSK	Tue, Jun 25, 2013	35.48	36.22	35.34	35.95
5590	NYSE	OSK	Mon, Jun 24, 2013	34.47	35.25	33.88	34.92
5589	NYSE	OSK	Fri, Jun 21, 2013	36.20	36.21	34.57	35.30
5588	NYSE	OSK	Thu, Jun 20, 2013	36.87	36.87	35.47	35.90
5587	NYSE	OSK	Wed, Jun 19, 2013	37.36	38.21	37.15	37.56
5586	NYSE	OSK	Tue, Jun 18, 2013	37.29	37.77	37.09	37.42
5585	NYSE	OSK	Mon, Jun 17, 2013	37.58	37.82	36.88	37.16
5584	NYSE	OSK	Fri, Jun 14, 2013	37.74	38.29	37.31	37.36
5583	NYSE	OSK	Thu, Jun 13, 2013	37.11	38.27	36.73	38.06
5582	NYSE	OSK	Wed, Jun 12, 2013	38.25	38.33	37.05	37.11
5581	NYSE	OSK	Tue, Jun 11, 2013	38.08	38.50	37.70	37.70
5580	NYSE	OSK	Mon, Jun 10, 2013	39.08	39.22	38.62	38.93
5579	NYSE	OSK	Fri, Jun 7, 2013	38.00	38.97	37.77	38.90
5578	NYSE	OSK	Thu, Jun 6, 2013	37.10	37.74	36.95	37.72
5577	NYSE	OSK	Wed, Jun 5, 2013	38.03	38.12	37.03	37.07
5576	NYSE	OSK	Tue, Jun 4, 2013	38.68	39.25	37.92	38.29
5575	NYSE	OSK	Mon, Jun 3, 2013	39.93	39.98	37.52	38.79
5574	NYSE	OSK	Fri, May 31, 2013	39.20	40.56	39.06	39.82
5573	NYSE	OSK	Thu, May 30, 2013	38.97	39.76	38.71	39.56
5572	NYSE	OSK	Wed, May 29, 2013	38.60	39.02	38.39	38.89
5571	NYSE	OSK	Tue, May 28, 2013	38.85	39.42	38.61	39.00
5570	NYSE	OSK	Fri, May 24, 2013	37.52	38.48	37.47	38.02
5569	NYSE	OSK	Thu, May 23, 2013	36.93	38.44	36.89	37.91
5568	NYSE	OSK	Wed, May 22, 2013	39.12	39.50	37.28	37.74
5567	NYSE	OSK	Tue, May 21, 2013	39.16	39.46	38.90	39.12
5566	NYSE	OSK	Mon, May 20, 2013	38.95	39.70	38.85	39.27
5565	NYSE	OSK	Fri, May 17, 2013	38.58	39.40	38.58	38.95
5564	NYSE	OSK	Thu, May 16, 2013	39.38	39.73	38.29	38.35
5563	NYSE	OSK	Wed, May 15, 2013	38.46	39.89	38.46	39.54
5562	NYSE	OSK	Tue, May 14, 2013	38.05	38.90	38.02	38.83
5561	NYSE	OSK	Mon, May 13, 2013	38.34	38.68	37.92	38.10
5560	NYSE	OSK	Fri, May 10, 2013	39.15	39.29	38.14	38.42
5559	NYSE	OSK	Thu, May 9, 2013	39.40	39.67	38.87	39.09
5558	NYSE	OSK	Wed, May 8, 2013	38.99	39.37	38.80	39.34
5557	NYSE	OSK	Tue, May 7, 2013	39.23	39.35	38.72	38.96
5556	NYSE	OSK	Mon, May 6, 2013	37.80	39.47	37.80	39.18
5555	NYSE	OSK	Fri, May 3, 2013	38.72	39.48	38.45	38.81
5554	NYSE	OSK	Thu, May 2, 2013	36.79	38.22	36.52	37.97
5553	NYSE	OSK	Wed, May 1, 2013	38.97	39.14	36.85	37.00
5552	NYSE	OSK	Tue, Apr 30, 2013	40.53	40.81	37.92	39.26
5551	NYSE	OSK	Mon, Apr 29, 2013	40.15	40.70	39.98	40.15
5550	NYSE	OSK	Fri, Apr 26, 2013	39.91	40.08	39.49	39.88
5549	NYSE	OSK	Thu, Apr 25, 2013	39.14	40.26	38.96	39.91
5548	NYSE	OSK	Wed, Apr 24, 2013	38.06	38.94	37.94	38.88
5547	NYSE	OSK	Tue, Apr 23, 2013	37.59	38.07	37.24	37.90
5546	NYSE	OSK	Mon, Apr 22, 2013	36.99	37.57	36.25	37.35
5545	NYSE	OSK	Fri, Apr 19, 2013	36.44	37.43	35.94	37.22
5544	NYSE	OSK	Thu, Apr 18, 2013	37.31	37.37	35.88	36.30
5543	NYSE	OSK	Wed, Apr 17, 2013	37.94	38.01	36.28	37.17
5542	NYSE	OSK	Tue, Apr 16, 2013	37.29	38.42	37.10	38.40
5541	NYSE	OSK	Mon, Apr 15, 2013	38.90	38.99	36.59	36.84
5540	NYSE	OSK	Fri, Apr 12, 2013	39.72	40.04	38.73	39.14
5539	NYSE	OSK	Thu, Apr 11, 2013	39.86	40.41	39.47	40.31
5538	NYSE	OSK	Wed, Apr 10, 2013	39.19	40.00	39.00	39.95
5537	NYSE	OSK	Tue, Apr 9, 2013	39.50	40.00	39.03	39.17
5536	NYSE	OSK	Mon, Apr 8, 2013	39.17	39.43	38.82	39.41
5535	NYSE	OSK	Fri, Apr 5, 2013	38.76	39.39	38.06	39.05
5534	NYSE	OSK	Thu, Apr 4, 2013	39.55	39.88	39.22	39.69
5533	NYSE	OSK	Wed, Apr 3, 2013	41.22	41.30	39.50	39.61
5532	NYSE	OSK	Tue, Apr 2, 2013	41.81	41.96	41.05	41.19
5531	NYSE	OSK	Mon, Apr 1, 2013	42.60	42.66	41.31	41.66
5530	NYSE	OSK	Thu, Mar 28, 2013	42.15	42.62	42.06	42.49
5529	NYSE	OSK	Wed, Mar 27, 2013	41.29	42.08	40.83	42.08
5528	NYSE	OSK	Tue, Mar 26, 2013	41.58	41.73	41.30	41.67
5527	NYSE	OSK	Mon, Mar 25, 2013	41.67	41.74	40.69	41.30
5526	NYSE	OSK	Fri, Mar 22, 2013	41.75	41.75	40.87	41.48
5525	NYSE	OSK	Thu, Mar 21, 2013	42.00	42.29	41.04	41.49
5524	NYSE	OSK	Wed, Mar 20, 2013	42.05	42.38	41.55	42.29
5523	NYSE	OSK	Tue, Mar 19, 2013	41.07	42.00	41.04	41.63
5522	NYSE	OSK	Mon, Mar 18, 2013	40.20	41.12	39.88	40.98
5521	NYSE	OSK	Fri, Mar 15, 2013	40.78	40.81	40.26	40.56
5520	NYSE	OSK	Thu, Mar 14, 2013	40.63	40.92	40.23	40.88
5519	NYSE	OSK	Wed, Mar 13, 2013	39.75	40.73	39.50	40.60
5518	NYSE	OSK	Tue, Mar 12, 2013	39.77	39.86	39.23	39.83
5517	NYSE	OSK	Mon, Mar 11, 2013	39.74	39.93	39.28	39.93
5516	NYSE	OSK	Fri, Mar 8, 2013	39.98	40.10	39.46	39.88
5515	NYSE	OSK	Thu, Mar 7, 2013	38.78	39.74	38.62	39.61
5514	NYSE	OSK	Wed, Mar 6, 2013	39.44	39.50	38.45	38.66
5513	NYSE	OSK	Tue, Mar 5, 2013	37.81	39.69	37.81	39.25
5512	NYSE	OSK	Mon, Mar 4, 2013	37.94	38.04	37.05	37.47
5511	NYSE	OSK	Fri, Mar 1, 2013	38.20	38.20	37.46	38.15
5510	NYSE	OSK	Thu, Feb 28, 2013	38.80	39.06	38.36	38.56
5509	NYSE	OSK	Wed, Feb 27, 2013	38.66	39.02	38.35	38.78
5508	NYSE	OSK	Tue, Feb 26, 2013	38.37	38.79	37.46	38.66
5507	NYSE	OSK	Mon, Feb 25, 2013	39.42	39.43	38.09	38.35
5506	NYSE	OSK	Fri, Feb 22, 2013	39.09	39.64	39.01	39.17
5505	NYSE	OSK	Thu, Feb 21, 2013	39.07	39.13	38.32	38.83
5504	NYSE	OSK	Wed, Feb 20, 2013	40.56	40.56	39.03	39.26
5503	NYSE	OSK	Tue, Feb 19, 2013	39.83	40.59	39.64	40.56
5502	NYSE	OSK	Fri, Feb 15, 2013	40.06	40.14	39.43	39.76
5501	NYSE	OSK	Thu, Feb 14, 2013	39.64	40.03	39.61	40.02
5500	NYSE	OSK	Wed, Feb 13, 2013	39.85	40.19	39.28	39.85
5499	NYSE	OSK	Tue, Feb 12, 2013	39.64	39.96	39.34	39.80
5498	NYSE	OSK	Mon, Feb 11, 2013	39.24	39.66	38.68	39.65
5497	NYSE	OSK	Fri, Feb 8, 2013	39.89	39.89	39.06	39.51
5496	NYSE	OSK	Thu, Feb 7, 2013	40.00	40.09	39.35	39.98
5495	NYSE	OSK	Wed, Feb 6, 2013	39.64	40.00	39.56	39.90
5494	NYSE	OSK	Tue, Feb 5, 2013	39.62	39.97	39.34	39.91
5493	NYSE	OSK	Mon, Feb 4, 2013	39.25	39.49	38.91	39.28
5492	NYSE	OSK	Fri, Feb 1, 2013	39.65	39.89	39.24	39.77
5491	NYSE	OSK	Thu, Jan 31, 2013	39.46	39.57	38.95	39.18
5490	NYSE	OSK	Wed, Jan 30, 2013	40.25	40.42	39.25	39.68
5489	NYSE	OSK	Tue, Jan 29, 2013	39.93	40.40	39.72	40.31
5488	NYSE	OSK	Mon, Jan 28, 2013	40.24	40.56	39.57	40.00
5487	NYSE	OSK	Fri, Jan 25, 2013	38.17	41.27	37.98	41.08
5486	NYSE	OSK	Thu, Jan 24, 2013	33.76	34.98	33.61	34.58
5485	NYSE	OSK	Wed, Jan 23, 2013	33.80	33.89	33.59	33.89
5484	NYSE	OSK	Tue, Jan 22, 2013	33.68	33.97	33.36	33.85
5483	NYSE	OSK	Fri, Jan 18, 2013	33.55	33.76	33.25	33.74
5482	NYSE	OSK	Thu, Jan 17, 2013	33.37	33.71	33.24	33.48
5481	NYSE	OSK	Wed, Jan 16, 2013	32.63	33.19	32.58	33.19
5480	NYSE	OSK	Tue, Jan 15, 2013	32.18	32.91	32.16	32.83
5479	NYSE	OSK	Mon, Jan 14, 2013	32.84	32.89	32.12	32.30
5478	NYSE	OSK	Fri, Jan 11, 2013	32.78	32.97	32.72	32.93
5477	NYSE	OSK	Thu, Jan 10, 2013	32.80	32.88	32.47	32.81
5476	NYSE	OSK	Wed, Jan 9, 2013	31.81	32.61	31.81	32.61
5475	NYSE	OSK	Tue, Jan 8, 2013	32.54	32.78	31.62	31.77
5474	NYSE	OSK	Mon, Jan 7, 2013	32.20	32.63	32.17	32.54
5473	NYSE	OSK	Fri, Jan 4, 2013	32.09	32.67	31.82	32.60
5472	NYSE	OSK	Thu, Jan 3, 2013	31.46	32.28	31.41	32.07
5471	NYSE	OSK	Wed, Jan 2, 2013	30.88	31.59	30.80	31.58
5470	NYSE	OSK	Mon, Dec 31, 2012	28.51	29.68	28.51	29.65
5469	NYSE	OSK	Fri, Dec 28, 2012	28.75	28.84	28.53	28.57
5468	NYSE	OSK	Thu, Dec 27, 2012	29.00	29.19	28.60	28.99
5467	NYSE	OSK	Wed, Dec 26, 2012	29.55	29.67	28.78	28.90
5466	NYSE	OSK	Mon, Dec 24, 2012	29.22	29.71	28.93	29.56
5465	NYSE	OSK	Fri, Dec 21, 2012	28.87	29.42	28.87	29.14
5464	NYSE	OSK	Thu, Dec 20, 2012	29.61	30.01	29.40	29.51
5463	NYSE	OSK	Wed, Dec 19, 2012	29.85	30.14	29.51	29.60
5462	NYSE	OSK	Tue, Dec 18, 2012	29.35	30.39	29.24	30.02
5461	NYSE	OSK	Mon, Dec 17, 2012	28.61	29.31	28.37	29.25
5460	NYSE	OSK	Fri, Dec 14, 2012	28.47	28.83	28.30	28.39
5459	NYSE	OSK	Thu, Dec 13, 2012	28.99	29.11	28.42	28.48
5458	NYSE	OSK	Wed, Dec 12, 2012	28.46	29.45	28.45	28.80
5457	NYSE	OSK	Tue, Dec 11, 2012	28.63	29.10	28.18	28.18
5456	NYSE	OSK	Mon, Dec 10, 2012	28.17	28.78	28.02	28.60
5455	NYSE	OSK	Fri, Dec 7, 2012	28.00	28.47	27.91	27.95
5454	NYSE	OSK	Thu, Dec 6, 2012	28.04	28.40	27.89	28.06
5453	NYSE	OSK	Wed, Dec 5, 2012	28.75	29.14	28.11	28.39
5452	NYSE	OSK	Tue, Dec 4, 2012	28.90	29.29	28.39	28.96
5451	NYSE	OSK	Mon, Dec 3, 2012	29.54	30.60	29.35	30.10
5450	NYSE	OSK	Fri, Nov 30, 2012	30.26	30.44	29.18	29.35
5449	NYSE	OSK	Thu, Nov 29, 2012	31.48	31.56	30.05	30.07
5448	NYSE	OSK	Wed, Nov 28, 2012	30.88	31.55	30.66	31.42
5447	NYSE	OSK	Tue, Nov 27, 2012	31.12	31.36	30.72	30.97
5446	NYSE	OSK	Mon, Nov 26, 2012	30.72	31.30	30.47	30.98
5445	NYSE	OSK	Fri, Nov 23, 2012	30.76	31.65	30.55	30.99
5444	NYSE	OSK	Wed, Nov 21, 2012	29.82	30.94	29.52	30.83
5443	NYSE	OSK	Tue, Nov 20, 2012	28.38	29.92	28.38	29.65
5442	NYSE	OSK	Mon, Nov 19, 2012	27.87	28.53	27.50	28.51
5441	NYSE	OSK	Fri, Nov 16, 2012	27.24	27.74	27.00	27.24
5440	NYSE	OSK	Thu, Nov 15, 2012	27.11	27.47	26.76	27.08
5439	NYSE	OSK	Wed, Nov 14, 2012	28.18	28.25	27.12	27.24
5438	NYSE	OSK	Tue, Nov 13, 2012	28.13	28.62	28.00	28.09
5437	NYSE	OSK	Mon, Nov 12, 2012	28.69	28.75	28.34	28.42
5436	NYSE	OSK	Fri, Nov 9, 2012	28.06	28.71	27.90	28.39
5435	NYSE	OSK	Thu, Nov 8, 2012	29.02	29.25	27.97	28.18
5434	NYSE	OSK	Wed, Nov 7, 2012	28.19	29.43	28.19	29.05
5433	NYSE	OSK	Tue, Nov 6, 2012	29.94	30.47	29.49	30.08
5432	NYSE	OSK	Mon, Nov 5, 2012	29.09	29.85	29.09	29.45
5431	NYSE	OSK	Fri, Nov 2, 2012	30.00	30.29	29.40	29.47
5430	NYSE	OSK	Thu, Nov 1, 2012	30.52	30.64	29.27	29.77
5429	NYSE	OSK	Wed, Oct 31, 2012	30.00	30.13	29.82	29.98
5428	NYSE	OSK	Fri, Oct 26, 2012	29.98	30.77	29.57	29.92
5427	NYSE	OSK	Thu, Oct 25, 2012	29.88	29.99	29.27	29.74
5426	NYSE	OSK	Wed, Oct 24, 2012	29.51	30.15	29.32	29.84
5425	NYSE	OSK	Tue, Oct 23, 2012	29.71	29.77	29.06	29.60
5424	NYSE	OSK	Mon, Oct 22, 2012	29.62	29.90	29.56	29.77
5423	NYSE	OSK	Fri, Oct 19, 2012	29.71	30.00	29.54	29.64
5422	NYSE	OSK	Thu, Oct 18, 2012	30.00	30.19	29.54	29.93
5421	NYSE	OSK	Wed, Oct 17, 2012	30.08	30.26	29.58	30.03
5420	NYSE	OSK	Tue, Oct 16, 2012	29.88	30.24	29.65	30.16
5419	NYSE	OSK	Mon, Oct 15, 2012	30.62	30.62	29.48	29.90
5418	NYSE	OSK	Fri, Oct 12, 2012	29.93	30.23	29.50	29.73
5417	NYSE	OSK	Thu, Oct 11, 2012	27.26	31.30	26.98	28.90
5416	NYSE	OSK	Wed, Oct 10, 2012	27.18	27.25	26.74	26.85
5415	NYSE	OSK	Tue, Oct 9, 2012	27.62	27.94	27.17	27.24
5414	NYSE	OSK	Mon, Oct 8, 2012	27.80	28.08	27.73	27.87
5413	NYSE	OSK	Fri, Oct 5, 2012	28.42	29.08	27.91	28.09
5412	NYSE	OSK	Thu, Oct 4, 2012	27.54	28.31	27.44	28.09
5411	NYSE	OSK	Wed, Oct 3, 2012	27.53	27.59	27.19	27.33
5410	NYSE	OSK	Tue, Oct 2, 2012	27.61	27.82	27.35	27.54
5409	NYSE	OSK	Mon, Oct 1, 2012	27.01	27.78	27.00	27.34
5408	NYSE	OSK	Fri, Sep 28, 2012	27.20	27.63	27.16	27.43
5407	NYSE	OSK	Thu, Sep 27, 2012	27.79	27.97	27.40	27.47
5406	NYSE	OSK	Wed, Sep 26, 2012	27.52	27.69	26.85	27.56
5405	NYSE	OSK	Tue, Sep 25, 2012	28.53	28.54	27.49	27.56
5404	NYSE	OSK	Mon, Sep 24, 2012	28.06	28.96	27.96	28.45
5403	NYSE	OSK	Fri, Sep 21, 2012	28.71	28.90	28.05	28.42
5402	NYSE	OSK	Thu, Sep 20, 2012	28.49	28.61	27.94	28.28
5401	NYSE	OSK	Wed, Sep 19, 2012	28.30	29.16	28.15	28.92
5400	NYSE	OSK	Tue, Sep 18, 2012	28.86	28.98	28.14	28.14
5399	NYSE	OSK	Mon, Sep 17, 2012	29.62	29.64	28.77	28.96
5398	NYSE	OSK	Fri, Sep 14, 2012	28.00	29.79	27.90	29.76
5397	NYSE	OSK	Thu, Sep 13, 2012	26.98	27.61	26.26	27.50
5396	NYSE	OSK	Wed, Sep 12, 2012	27.00	27.23	26.64	27.01
5395	NYSE	OSK	Tue, Sep 11, 2012	26.43	26.84	26.40	26.75
5394	NYSE	OSK	Mon, Sep 10, 2012	26.15	26.70	26.04	26.52
5393	NYSE	OSK	Fri, Sep 7, 2012	26.30	27.05	26.24	26.69
5392	NYSE	OSK	Thu, Sep 6, 2012	25.80	26.43	25.64	26.20
5391	NYSE	OSK	Wed, Sep 5, 2012	25.52	25.61	25.22	25.48
5390	NYSE	OSK	Tue, Sep 4, 2012	25.20	25.69	24.82	25.53
5389	NYSE	OSK	Fri, Aug 31, 2012	25.42	25.47	24.93	25.34
5388	NYSE	OSK	Thu, Aug 30, 2012	25.10	25.41	24.86	25.12
5387	NYSE	OSK	Wed, Aug 29, 2012	25.13	25.57	24.91	25.37
5386	NYSE	OSK	Tue, Aug 28, 2012	24.57	25.34	24.57	25.07
5385	NYSE	OSK	Mon, Aug 27, 2012	24.87	24.95	24.43	24.63
5384	NYSE	OSK	Fri, Aug 24, 2012	25.08	25.20	24.05	24.72
5383	NYSE	OSK	Thu, Aug 23, 2012	24.91	25.36	24.75	25.30
5382	NYSE	OSK	Wed, Aug 22, 2012	24.92	25.21	24.48	24.76
5381	NYSE	OSK	Tue, Aug 21, 2012	25.19	25.62	25.00	25.07
5380	NYSE	OSK	Mon, Aug 20, 2012	25.09	25.27	24.99	25.07
5379	NYSE	OSK	Fri, Aug 17, 2012	25.26	25.38	25.05	25.22
5378	NYSE	OSK	Thu, Aug 16, 2012	24.21	25.44	24.11	25.27
5377	NYSE	OSK	Wed, Aug 15, 2012	23.70	24.35	23.67	24.24
5376	NYSE	OSK	Tue, Aug 14, 2012	24.31	24.36	23.71	23.79
5375	NYSE	OSK	Mon, Aug 13, 2012	23.73	24.19	23.71	24.15
5374	NYSE	OSK	Fri, Aug 10, 2012	23.35	24.02	23.29	23.84
5373	NYSE	OSK	Thu, Aug 9, 2012	23.14	24.11	23.12	23.57
5372	NYSE	OSK	Wed, Aug 8, 2012	22.92	23.27	22.76	23.19
5371	NYSE	OSK	Tue, Aug 7, 2012	22.08	23.12	22.00	23.01
5370	NYSE	OSK	Mon, Aug 6, 2012	21.58	22.15	21.58	21.92
5369	NYSE	OSK	Fri, Aug 3, 2012	21.95	21.99	21.22	21.49
5368	NYSE	OSK	Thu, Aug 2, 2012	22.05	22.50	21.06	21.37
5367	NYSE	OSK	Wed, Aug 1, 2012	22.75	22.90	22.16	22.27
5366	NYSE	OSK	Tue, Jul 31, 2012	22.43	22.98	22.40	22.52
5365	NYSE	OSK	Mon, Jul 30, 2012	22.82	23.02	22.46	22.55
5364	NYSE	OSK	Fri, Jul 27, 2012	22.76	23.12	22.38	22.74
5363	NYSE	OSK	Thu, Jul 26, 2012	20.58	22.67	20.58	22.63
5362	NYSE	OSK	Wed, Jul 25, 2012	19.48	19.89	19.20	19.65
5361	NYSE	OSK	Tue, Jul 24, 2012	19.89	19.93	19.07	19.26
5360	NYSE	OSK	Mon, Jul 23, 2012	19.49	19.75	19.12	19.60
5359	NYSE	OSK	Fri, Jul 20, 2012	20.25	20.59	19.94	20.22
5358	NYSE	OSK	Thu, Jul 19, 2012	21.28	21.73	20.67	20.76
5357	NYSE	OSK	Wed, Jul 18, 2012	20.47	21.78	20.47	21.19
5356	NYSE	OSK	Tue, Jul 17, 2012	20.26	20.35	19.69	20.22
5355	NYSE	OSK	Mon, Jul 16, 2012	20.28	20.35	19.83	20.10
5354	NYSE	OSK	Fri, Jul 13, 2012	19.64	20.46	19.64	20.40
5353	NYSE	OSK	Thu, Jul 12, 2012	19.65	19.78	19.02	19.62
5352	NYSE	OSK	Wed, Jul 11, 2012	20.13	20.46	19.87	20.02
5351	NYSE	OSK	Tue, Jul 10, 2012	20.89	21.29	19.90	20.11
5350	NYSE	OSK	Mon, Jul 9, 2012	20.56	20.89	20.41	20.72
5349	NYSE	OSK	Fri, Jul 6, 2012	21.24	21.35	20.52	20.75
5348	NYSE	OSK	Thu, Jul 5, 2012	21.31	21.84	21.19	21.62
5347	NYSE	OSK	Tue, Jul 3, 2012	20.54	21.53	20.41	21.53
5346	NYSE	OSK	Mon, Jul 2, 2012	20.99	20.99	20.29	20.52
5345	NYSE	OSK	Fri, Jun 29, 2012	20.37	20.96	20.16	20.95
5344	NYSE	OSK	Thu, Jun 28, 2012	18.87	19.81	18.81	19.79
5343	NYSE	OSK	Wed, Jun 27, 2012	18.82	19.18	18.61	19.13
5342	NYSE	OSK	Tue, Jun 26, 2012	19.06	19.11	18.51	18.70
5341	NYSE	OSK	Mon, Jun 25, 2012	19.63	19.64	18.80	19.04
5340	NYSE	OSK	Fri, Jun 22, 2012	20.26	20.31	19.88	20.10
5339	NYSE	OSK	Thu, Jun 21, 2012	20.94	21.08	20.04	20.07
5338	NYSE	OSK	Wed, Jun 20, 2012	21.09	21.16	20.70	20.94
5337	NYSE	OSK	Tue, Jun 19, 2012	20.43	21.44	20.28	21.07
5336	NYSE	OSK	Mon, Jun 18, 2012	20.14	20.41	19.94	20.39
5335	NYSE	OSK	Fri, Jun 15, 2012	20.47	20.52	20.18	20.41
5334	NYSE	OSK	Thu, Jun 14, 2012	20.20	20.55	20.06	20.39
5333	NYSE	OSK	Wed, Jun 13, 2012	20.42	20.71	20.07	20.18
5332	NYSE	OSK	Tue, Jun 12, 2012	20.37	20.52	20.12	20.45
5331	NYSE	OSK	Mon, Jun 11, 2012	21.16	21.16	20.23	20.24
5330	NYSE	OSK	Fri, Jun 8, 2012	20.08	20.88	19.63	20.81
5329	NYSE	OSK	Thu, Jun 7, 2012	20.31	20.64	20.06	20.18
5328	NYSE	OSK	Wed, Jun 6, 2012	19.48	20.14	19.45	19.98
5327	NYSE	OSK	Tue, Jun 5, 2012	18.81	19.28	18.71	19.17
5326	NYSE	OSK	Mon, Jun 4, 2012	19.46	19.61	18.49	18.87
5325	NYSE	OSK	Fri, Jun 1, 2012	19.85	19.87	19.26	19.39
5324	NYSE	OSK	Thu, May 31, 2012	21.01	21.06	20.15	20.47
5323	NYSE	OSK	Wed, May 30, 2012	21.38	21.43	20.80	21.06
5322	NYSE	OSK	Tue, May 29, 2012	21.21	21.90	21.17	21.73
5321	NYSE	OSK	Fri, May 25, 2012	21.11	21.18	20.66	20.85
5320	NYSE	OSK	Thu, May 24, 2012	21.28	21.35	20.78	21.15
5319	NYSE	OSK	Wed, May 23, 2012	20.83	21.22	20.41	21.17
5318	NYSE	OSK	Tue, May 22, 2012	21.34	21.46	20.92	21.11
5317	NYSE	OSK	Mon, May 21, 2012	20.56	21.34	20.20	21.29
5316	NYSE	OSK	Fri, May 18, 2012	20.83	20.83	20.23	20.41
5315	NYSE	OSK	Thu, May 17, 2012	22.35	22.47	20.63	20.63
5314	NYSE	OSK	Wed, May 16, 2012	22.63	23.24	22.22	22.27
5313	NYSE	OSK	Tue, May 15, 2012	21.73	23.02	21.60	22.57
5312	NYSE	OSK	Mon, May 14, 2012	21.59	21.80	21.51	21.66
5311	NYSE	OSK	Fri, May 11, 2012	21.72	22.30	21.64	21.87
5310	NYSE	OSK	Thu, May 10, 2012	22.59	22.66	21.95	22.00
5309	NYSE	OSK	Wed, May 9, 2012	22.22	22.48	21.75	22.30
5308	NYSE	OSK	Tue, May 8, 2012	22.54	22.70	21.95	22.57
5307	NYSE	OSK	Mon, May 7, 2012	22.81	23.08	22.72	22.83
5306	NYSE	OSK	Fri, May 4, 2012	23.32	23.37	22.42	22.97
5305	NYSE	OSK	Thu, May 3, 2012	23.66	23.77	23.16	23.27
5304	NYSE	OSK	Wed, May 2, 2012	23.09	23.72	22.72	23.68
5303	NYSE	OSK	Tue, May 1, 2012	22.85	23.45	22.74	23.36
5302	NYSE	OSK	Mon, Apr 30, 2012	23.70	23.70	22.67	22.83
5301	NYSE	OSK	Fri, Apr 27, 2012	23.67	23.79	23.23	23.74
5300	NYSE	OSK	Thu, Apr 26, 2012	23.15	23.56	23.14	23.38
5299	NYSE	OSK	Wed, Apr 25, 2012	22.49	22.97	22.33	22.94
5298	NYSE	OSK	Tue, Apr 24, 2012	22.13	22.48	22.00	22.18
5297	NYSE	OSK	Mon, Apr 23, 2012	22.30	22.30	21.82	22.04
5296	NYSE	OSK	Fri, Apr 20, 2012	23.11	23.26	22.75	22.75
5295	NYSE	OSK	Thu, Apr 19, 2012	22.37	23.27	22.37	22.96
5294	NYSE	OSK	Wed, Apr 18, 2012	21.97	22.52	21.86	22.44
5293	NYSE	OSK	Tue, Apr 17, 2012	21.59	22.26	21.59	22.06
5292	NYSE	OSK	Mon, Apr 16, 2012	21.61	21.76	21.15	21.43
5291	NYSE	OSK	Fri, Apr 13, 2012	21.85	21.96	21.40	21.43
5290	NYSE	OSK	Thu, Apr 12, 2012	21.40	22.23	21.40	22.01
5289	NYSE	OSK	Wed, Apr 11, 2012	21.70	21.92	21.33	21.42
5288	NYSE	OSK	Tue, Apr 10, 2012	21.90	21.98	21.00	21.40
5287	NYSE	OSK	Mon, Apr 9, 2012	22.27	22.30	21.90	21.99
5286	NYSE	OSK	Thu, Apr 5, 2012	22.78	23.00	22.60	22.65
5285	NYSE	OSK	Wed, Apr 4, 2012	23.54	23.57	22.83	22.92
5284	NYSE	OSK	Tue, Apr 3, 2012	23.15	24.04	23.00	23.84
5283	NYSE	OSK	Mon, Apr 2, 2012	23.06	23.40	22.75	23.30
5282	NYSE	OSK	Fri, Mar 30, 2012	23.65	23.66	23.16	23.17
5281	NYSE	OSK	Thu, Mar 29, 2012	22.91	23.45	22.73	23.40
5280	NYSE	OSK	Wed, Mar 28, 2012	23.23	23.23	22.41	23.16
5279	NYSE	OSK	Tue, Mar 27, 2012	22.95	23.39	22.93	23.17
5278	NYSE	OSK	Mon, Mar 26, 2012	22.43	22.99	22.24	22.90
5277	NYSE	OSK	Fri, Mar 23, 2012	22.19	22.24	21.74	22.07
5276	NYSE	OSK	Thu, Mar 22, 2012	22.51	22.62	21.96	22.17
5275	NYSE	OSK	Wed, Mar 21, 2012	23.19	23.22	22.72	22.75
5274	NYSE	OSK	Tue, Mar 20, 2012	23.31	23.47	22.75	23.22
5273	NYSE	OSK	Mon, Mar 19, 2012	23.77	24.08	23.46	23.47
5272	NYSE	OSK	Fri, Mar 16, 2012	23.64	23.97	23.62	23.80
5271	NYSE	OSK	Thu, Mar 15, 2012	23.31	23.77	23.24	23.69
5270	NYSE	OSK	Wed, Mar 14, 2012	23.43	23.71	22.99	23.31
5269	NYSE	OSK	Tue, Mar 13, 2012	22.63	23.48	22.58	23.45
5268	NYSE	OSK	Mon, Mar 12, 2012	22.84	22.84	22.27	22.36
5267	NYSE	OSK	Fri, Mar 9, 2012	22.40	23.05	22.34	22.83
5266	NYSE	OSK	Thu, Mar 8, 2012	22.55	22.67	22.24	22.36
5265	NYSE	OSK	Wed, Mar 7, 2012	22.13	22.52	22.11	22.39
5264	NYSE	OSK	Tue, Mar 6, 2012	22.30	22.47	21.78	22.02
5263	NYSE	OSK	Mon, Mar 5, 2012	22.84	22.98	22.32	22.69
5262	NYSE	OSK	Fri, Mar 2, 2012	23.24	23.48	22.75	22.96
5261	NYSE	OSK	Thu, Mar 1, 2012	23.41	23.60	23.22	23.30
5260	NYSE	OSK	Wed, Feb 29, 2012	23.74	23.92	23.09	23.31
5259	NYSE	OSK	Tue, Feb 28, 2012	23.76	23.90	23.36	23.62
5258	NYSE	OSK	Mon, Feb 27, 2012	24.17	24.23	23.69	23.75
5257	NYSE	OSK	Fri, Feb 24, 2012	24.56	24.87	24.37	24.46
5256	NYSE	OSK	Thu, Feb 23, 2012	24.39	24.69	23.92	24.48
5255	NYSE	OSK	Wed, Feb 22, 2012	24.99	25.17	24.28	24.39
5254	NYSE	OSK	Tue, Feb 21, 2012	24.52	25.38	24.47	25.12
5253	NYSE	OSK	Fri, Feb 17, 2012	24.69	24.70	24.27	24.48
5252	NYSE	OSK	Thu, Feb 16, 2012	23.69	24.57	23.63	24.57
5251	NYSE	OSK	Wed, Feb 15, 2012	23.71	24.06	23.57	23.68
5250	NYSE	OSK	Tue, Feb 14, 2012	23.71	24.06	23.22	23.48
5249	NYSE	OSK	Mon, Feb 13, 2012	25.30	25.67	23.60	23.68
5248	NYSE	OSK	Fri, Feb 10, 2012	25.37	25.49	24.79	24.92
5247	NYSE	OSK	Thu, Feb 9, 2012	25.93	26.07	25.52	25.73
5246	NYSE	OSK	Wed, Feb 8, 2012	25.82	26.08	25.69	25.76
5245	NYSE	OSK	Tue, Feb 7, 2012	25.99	26.07	25.59	25.74
5244	NYSE	OSK	Mon, Feb 6, 2012	26.06	26.30	25.94	26.10
5243	NYSE	OSK	Fri, Feb 3, 2012	26.05	26.33	25.85	26.29
5242	NYSE	OSK	Thu, Feb 2, 2012	25.58	25.87	25.40	25.50
5241	NYSE	OSK	Wed, Feb 1, 2012	24.50	25.65	24.44	25.45
5240	NYSE	OSK	Tue, Jan 31, 2012	25.73	26.34	24.16	24.28
5239	NYSE	OSK	Mon, Jan 30, 2012	25.29	25.29	24.55	24.99
5238	NYSE	OSK	Fri, Jan 27, 2012	24.60	25.42	24.05	25.41
5237	NYSE	OSK	Thu, Jan 26, 2012	25.18	25.74	24.69	24.80
5236	NYSE	OSK	Wed, Jan 25, 2012	24.77	24.99	24.65	24.93
5235	NYSE	OSK	Tue, Jan 24, 2012	24.46	24.89	24.39	24.68
5234	NYSE	OSK	Mon, Jan 23, 2012	24.65	25.09	24.39	24.70
5233	NYSE	OSK	Fri, Jan 20, 2012	24.83	24.96	24.56	24.68
5232	NYSE	OSK	Thu, Jan 19, 2012	24.80	25.09	24.76	24.90
5231	NYSE	OSK	Wed, Jan 18, 2012	24.15	24.74	24.06	24.61
5230	NYSE	OSK	Tue, Jan 17, 2012	24.65	25.00	24.06	24.25
5229	NYSE	OSK	Fri, Jan 13, 2012	24.25	24.53	24.00	24.39
5228	NYSE	OSK	Thu, Jan 12, 2012	24.48	24.52	23.80	24.47
5227	NYSE	OSK	Wed, Jan 11, 2012	24.15	24.39	23.92	24.35
5226	NYSE	OSK	Tue, Jan 10, 2012	24.21	24.57	24.06	24.25
5225	NYSE	OSK	Mon, Jan 9, 2012	23.41	23.89	23.31	23.81
5224	NYSE	OSK	Fri, Jan 6, 2012	23.16	23.32	22.69	23.11
5223	NYSE	OSK	Thu, Jan 5, 2012	22.66	23.13	22.27	22.95
5222	NYSE	OSK	Wed, Jan 4, 2012	22.36	23.01	22.25	22.91
5221	NYSE	OSK	Tue, Jan 3, 2012	22.33	22.91	22.18	22.42
5220	NYSE	OSK	Fri, Dec 30, 2011	21.28	21.47	21.10	21.38
5219	NYSE	OSK	Thu, Dec 29, 2011	21.25	21.56	21.06	21.34
5218	NYSE	OSK	Wed, Dec 28, 2011	22.07	22.15	21.17	21.21
5217	NYSE	OSK	Tue, Dec 27, 2011	22.60	22.62	22.08	22.09
5216	NYSE	OSK	Fri, Dec 23, 2011	22.61	22.92	22.42	22.76
5215	NYSE	OSK	Thu, Dec 22, 2011	22.11	22.74	22.02	22.50
5214	NYSE	OSK	Wed, Dec 21, 2011	21.87	22.08	21.33	21.99
5213	NYSE	OSK	Tue, Dec 20, 2011	21.51	22.41	21.49	21.98
5212	NYSE	OSK	Mon, Dec 19, 2011	21.33	21.58	20.81	20.90
5211	NYSE	OSK	Fri, Dec 16, 2011	21.40	22.00	21.09	21.27
5210	NYSE	OSK	Thu, Dec 15, 2011	20.44	21.33	20.40	21.10
5209	NYSE	OSK	Wed, Dec 14, 2011	19.78	20.32	19.03	20.05
5208	NYSE	OSK	Tue, Dec 13, 2011	21.17	21.55	19.70	19.89
5207	NYSE	OSK	Mon, Dec 12, 2011	21.04	21.19	20.70	20.96
5206	NYSE	OSK	Fri, Dec 9, 2011	20.58	21.53	20.58	21.37
5205	NYSE	OSK	Thu, Dec 8, 2011	21.01	21.28	20.35	20.40
5204	NYSE	OSK	Wed, Dec 7, 2011	20.80	21.40	20.66	21.15
5203	NYSE	OSK	Tue, Dec 6, 2011	20.94	21.32	20.68	21.05
5202	NYSE	OSK	Mon, Dec 5, 2011	21.42	21.65	20.88	21.02
5201	NYSE	OSK	Fri, Dec 2, 2011	21.06	21.58	20.90	20.95
5200	NYSE	OSK	Thu, Dec 1, 2011	20.41	21.00	20.25	20.69
5199	NYSE	OSK	Wed, Nov 30, 2011	20.05	20.88	20.00	20.52
5198	NYSE	OSK	Tue, Nov 29, 2011	19.40	19.68	19.11	19.17
5197	NYSE	OSK	Mon, Nov 28, 2011	18.91	19.52	18.91	19.29
5196	NYSE	OSK	Fri, Nov 25, 2011	18.28	18.57	18.00	18.13
5195	NYSE	OSK	Wed, Nov 23, 2011	19.12	19.23	18.21	18.34
5194	NYSE	OSK	Tue, Nov 22, 2011	19.71	19.87	19.11	19.43
5193	NYSE	OSK	Mon, Nov 21, 2011	20.39	20.45	19.65	19.79
5192	NYSE	OSK	Fri, Nov 18, 2011	20.95	21.25	20.63	20.75
5191	NYSE	OSK	Thu, Nov 17, 2011	21.48	21.56	20.50	20.77
5190	NYSE	OSK	Wed, Nov 16, 2011	21.54	22.25	21.45	21.56
5189	NYSE	OSK	Tue, Nov 15, 2011	21.41	22.09	21.19	21.90
5188	NYSE	OSK	Mon, Nov 14, 2011	21.75	22.34	21.35	21.60
5187	NYSE	OSK	Fri, Nov 11, 2011	21.31	22.26	21.28	21.99
5186	NYSE	OSK	Thu, Nov 10, 2011	21.20	21.42	20.73	20.97
5185	NYSE	OSK	Wed, Nov 9, 2011	21.11	21.82	20.70	20.80
5184	NYSE	OSK	Tue, Nov 8, 2011	21.10	22.02	20.61	21.92
5183	NYSE	OSK	Mon, Nov 7, 2011	21.11	21.15	20.12	20.82
5182	NYSE	OSK	Fri, Nov 4, 2011	20.08	22.68	20.01	21.11
5181	NYSE	OSK	Thu, Nov 3, 2011	20.28	20.47	19.49	20.41
5180	NYSE	OSK	Wed, Nov 2, 2011	20.46	20.75	19.59	19.95
5179	NYSE	OSK	Tue, Nov 1, 2011	20.83	20.84	19.26	20.11
5178	NYSE	OSK	Mon, Oct 31, 2011	21.30	21.70	20.85	20.86
5177	NYSE	OSK	Fri, Oct 28, 2011	21.80	22.34	21.67	21.89
5176	NYSE	OSK	Thu, Oct 27, 2011	20.94	22.33	20.94	21.95
5175	NYSE	OSK	Wed, Oct 26, 2011	20.08	20.29	19.29	20.13
5174	NYSE	OSK	Tue, Oct 25, 2011	20.23	20.31	19.36	19.71
5173	NYSE	OSK	Mon, Oct 24, 2011	20.10	20.49	20.03	20.35
5172	NYSE	OSK	Fri, Oct 21, 2011	18.76	20.01	18.68	19.90
5171	NYSE	OSK	Thu, Oct 20, 2011	18.92	19.00	17.80	18.40
5170	NYSE	OSK	Wed, Oct 19, 2011	19.29	19.53	18.68	18.80
5169	NYSE	OSK	Tue, Oct 18, 2011	18.38	19.47	17.83	19.21
5168	NYSE	OSK	Mon, Oct 17, 2011	19.01	19.16	18.23	18.30
5167	NYSE	OSK	Fri, Oct 14, 2011	18.66	19.48	18.66	19.06
5166	NYSE	OSK	Thu, Oct 13, 2011	18.39	18.43	17.82	18.24
5165	NYSE	OSK	Wed, Oct 12, 2011	18.50	18.79	18.36	18.52
5164	NYSE	OSK	Tue, Oct 11, 2011	17.47	18.44	17.37	18.34
5163	NYSE	OSK	Mon, Oct 10, 2011	17.08	17.72	17.08	17.63
5162	NYSE	OSK	Fri, Oct 7, 2011	17.29	17.39	16.20	16.65
5161	NYSE	OSK	Thu, Oct 6, 2011	16.06	17.37	16.02	17.20
5160	NYSE	OSK	Wed, Oct 5, 2011	15.24	16.25	14.93	16.09
5159	NYSE	OSK	Tue, Oct 4, 2011	14.27	15.26	14.07	15.22
5158	NYSE	OSK	Mon, Oct 3, 2011	15.55	15.88	14.42	14.51
5157	NYSE	OSK	Fri, Sep 30, 2011	16.09	16.25	15.65	15.74
5156	NYSE	OSK	Thu, Sep 29, 2011	16.64	17.03	15.89	16.45
5155	NYSE	OSK	Wed, Sep 28, 2011	17.41	17.51	16.17	16.19
5154	NYSE	OSK	Tue, Sep 27, 2011	17.52	18.20	17.18	17.30
5153	NYSE	OSK	Mon, Sep 26, 2011	16.37	17.00	15.86	16.95
5152	NYSE	OSK	Fri, Sep 23, 2011	16.06	16.84	15.96	16.12
5151	NYSE	OSK	Thu, Sep 22, 2011	16.45	16.73	15.76	16.12
5150	NYSE	OSK	Wed, Sep 21, 2011	18.59	18.71	17.12	17.14
5149	NYSE	OSK	Tue, Sep 20, 2011	19.34	19.47	18.50	18.56
5148	NYSE	OSK	Mon, Sep 19, 2011	19.49	19.53	18.74	19.24
5147	NYSE	OSK	Fri, Sep 16, 2011	20.32	20.57	19.72	19.97
5146	NYSE	OSK	Thu, Sep 15, 2011	19.83	20.30	19.49	20.17
5145	NYSE	OSK	Wed, Sep 14, 2011	18.27	19.94	18.27	19.54
5144	NYSE	OSK	Tue, Sep 13, 2011	17.72	18.42	17.65	18.17
5143	NYSE	OSK	Mon, Sep 12, 2011	17.43	17.84	16.95	17.65
5142	NYSE	OSK	Fri, Sep 9, 2011	17.98	18.03	16.89	17.36
5141	NYSE	OSK	Thu, Sep 8, 2011	18.74	19.04	18.03	18.21
5140	NYSE	OSK	Wed, Sep 7, 2011	18.19	19.09	18.16	18.98
5139	NYSE	OSK	Tue, Sep 6, 2011	17.49	18.05	17.18	17.81
5138	NYSE	OSK	Fri, Sep 2, 2011	18.57	18.67	17.72	18.00
5137	NYSE	OSK	Thu, Sep 1, 2011	19.67	19.82	19.04	19.10
5136	NYSE	OSK	Wed, Aug 31, 2011	19.53	20.16	19.47	19.72
5135	NYSE	OSK	Tue, Aug 30, 2011	19.37	19.71	19.05	19.33
5134	NYSE	OSK	Mon, Aug 29, 2011	18.48	19.59	18.40	19.46
5133	NYSE	OSK	Fri, Aug 26, 2011	17.38	18.43	17.15	18.28
5132	NYSE	OSK	Thu, Aug 25, 2011	18.30	18.46	17.29	17.53
5131	NYSE	OSK	Wed, Aug 24, 2011	17.23	18.21	17.06	18.15
5130	NYSE	OSK	Tue, Aug 23, 2011	16.30	17.29	16.21	17.28
5129	NYSE	OSK	Mon, Aug 22, 2011	16.44	16.63	16.10	16.19
5128	NYSE	OSK	Fri, Aug 19, 2011	16.17	16.66	15.85	16.01
5127	NYSE	OSK	Thu, Aug 18, 2011	17.32	17.36	16.28	16.47
5126	NYSE	OSK	Wed, Aug 17, 2011	18.28	18.50	17.66	17.94
5125	NYSE	OSK	Tue, Aug 16, 2011	18.80	18.92	18.16	18.19
5124	NYSE	OSK	Mon, Aug 15, 2011	18.55	19.00	18.47	18.99
5123	NYSE	OSK	Fri, Aug 12, 2011	18.43	18.52	17.92	18.32
5122	NYSE	OSK	Thu, Aug 11, 2011	17.37	18.35	17.00	18.09
5121	NYSE	OSK	Wed, Aug 10, 2011	17.61	18.04	17.21	17.21
5120	NYSE	OSK	Tue, Aug 9, 2011	19.26	19.27	17.01	18.14
5119	NYSE	OSK	Mon, Aug 8, 2011	20.34	20.49	18.83	18.89
5118	NYSE	OSK	Fri, Aug 5, 2011	21.42	21.85	20.56	21.22
5117	NYSE	OSK	Thu, Aug 4, 2011	22.69	23.02	20.91	21.09
5116	NYSE	OSK	Wed, Aug 3, 2011	23.69	23.98	22.77	23.19
5115	NYSE	OSK	Tue, Aug 2, 2011	24.25	24.62	23.67	23.80
5114	NYSE	OSK	Mon, Aug 1, 2011	24.82	25.21	23.87	24.57
5113	NYSE	OSK	Fri, Jul 29, 2011	24.49	24.90	24.06	24.82
5112	NYSE	OSK	Thu, Jul 28, 2011	24.64	25.82	24.30	24.96
5111	NYSE	OSK	Wed, Jul 27, 2011	29.81	29.81	28.52	28.80
5110	NYSE	OSK	Tue, Jul 26, 2011	30.43	30.47	29.75	29.90
5109	NYSE	OSK	Mon, Jul 25, 2011	29.86	30.73	29.78	30.54
5108	NYSE	OSK	Fri, Jul 22, 2011	30.76	30.76	30.04	30.09
5107	NYSE	OSK	Thu, Jul 21, 2011	30.64	30.96	30.34	30.61
5106	NYSE	OSK	Wed, Jul 20, 2011	30.49	30.64	30.25	30.54
5105	NYSE	OSK	Tue, Jul 19, 2011	30.36	30.70	30.09	30.34
5104	NYSE	OSK	Mon, Jul 18, 2011	30.68	30.68	29.69	30.05
5103	NYSE	OSK	Fri, Jul 15, 2011	31.28	31.28	30.68	30.92
5102	NYSE	OSK	Thu, Jul 14, 2011	31.43	31.64	30.85	31.07
5101	NYSE	OSK	Wed, Jul 13, 2011	31.63	31.93	31.33	31.40
5100	NYSE	OSK	Tue, Jul 12, 2011	31.25	31.71	31.14	31.38
5099	NYSE	OSK	Mon, Jul 11, 2011	31.80	31.99	31.29	31.40
5098	NYSE	OSK	Fri, Jul 8, 2011	32.13	32.32	32.03	32.23
5097	NYSE	OSK	Thu, Jul 7, 2011	32.89	32.90	32.38	32.52
5096	NYSE	OSK	Wed, Jul 6, 2011	32.64	32.75	32.30	32.53
5095	NYSE	OSK	Tue, Jul 5, 2011	32.98	33.04	32.22	32.59
5094	NYSE	OSK	Fri, Jul 1, 2011	31.28	33.78	31.01	32.95
5093	NYSE	OSK	Thu, Jun 30, 2011	28.29	29.02	28.26	28.94
5092	NYSE	OSK	Wed, Jun 29, 2011	28.25	28.44	27.99	28.26
5091	NYSE	OSK	Tue, Jun 28, 2011	27.97	28.27	27.87	28.07
5090	NYSE	OSK	Mon, Jun 27, 2011	27.75	27.97	27.52	27.92
5089	NYSE	OSK	Fri, Jun 24, 2011	27.80	27.98	27.55	27.75
5088	NYSE	OSK	Thu, Jun 23, 2011	27.07	27.73	26.67	27.65
5087	NYSE	OSK	Wed, Jun 22, 2011	27.26	27.67	27.12	27.48
5086	NYSE	OSK	Tue, Jun 21, 2011	26.25	27.29	26.10	27.26
5085	NYSE	OSK	Mon, Jun 20, 2011	25.70	26.52	25.25	26.08
5084	NYSE	OSK	Fri, Jun 17, 2011	25.93	26.45	25.90	26.35
5083	NYSE	OSK	Thu, Jun 16, 2011	25.82	25.89	25.27	25.67
5082	NYSE	OSK	Wed, Jun 15, 2011	25.91	26.15	25.74	25.85
5081	NYSE	OSK	Tue, Jun 14, 2011	26.28	26.54	26.11	26.19
5080	NYSE	OSK	Mon, Jun 13, 2011	25.96	26.25	25.75	25.96
5079	NYSE	OSK	Fri, Jun 10, 2011	26.47	26.52	25.91	25.95
5078	NYSE	OSK	Thu, Jun 9, 2011	26.35	26.69	26.28	26.56
5077	NYSE	OSK	Wed, Jun 8, 2011	26.46	26.60	26.19	26.29
5076	NYSE	OSK	Tue, Jun 7, 2011	26.35	26.79	26.12	26.62
5075	NYSE	OSK	Mon, Jun 6, 2011	26.54	26.54	26.06	26.17
5074	NYSE	OSK	Fri, Jun 3, 2011	26.50	27.02	26.32	26.50
5073	NYSE	OSK	Thu, Jun 2, 2011	27.00	27.33	26.80	26.97
5072	NYSE	OSK	Wed, Jun 1, 2011	27.70	27.76	27.00	27.02
5071	NYSE	OSK	Tue, May 31, 2011	27.92	28.09	27.53	27.70
5070	NYSE	OSK	Fri, May 27, 2011	27.38	27.91	27.18	27.79
5069	NYSE	OSK	Thu, May 26, 2011	27.23	27.49	27.16	27.18
5068	NYSE	OSK	Wed, May 25, 2011	27.03	27.45	26.93	27.29
5067	NYSE	OSK	Tue, May 24, 2011	27.41	27.51	26.95	27.17
5066	NYSE	OSK	Mon, May 23, 2011	27.82	27.90	27.09	27.25
5065	NYSE	OSK	Fri, May 20, 2011	28.54	28.60	27.88	28.25
5064	NYSE	OSK	Thu, May 19, 2011	28.87	28.95	28.58	28.63
5063	NYSE	OSK	Wed, May 18, 2011	28.50	29.03	28.41	28.71
5062	NYSE	OSK	Tue, May 17, 2011	29.00	29.13	28.40	28.47
5061	NYSE	OSK	Mon, May 16, 2011	29.35	29.64	29.05	29.16
5060	NYSE	OSK	Fri, May 13, 2011	30.10	30.34	29.30	29.39
5059	NYSE	OSK	Thu, May 12, 2011	30.00	30.20	29.94	30.08
5058	NYSE	OSK	Wed, May 11, 2011	30.58	30.64	29.97	30.10
5057	NYSE	OSK	Tue, May 10, 2011	30.50	30.76	30.30	30.70
5056	NYSE	OSK	Mon, May 9, 2011	30.55	30.76	30.27	30.46
5055	NYSE	OSK	Fri, May 6, 2011	31.11	31.11	30.26	30.58
5054	NYSE	OSK	Thu, May 5, 2011	30.28	30.90	30.23	30.59
5053	NYSE	OSK	Wed, May 4, 2011	31.15	31.22	30.16	30.52
5052	NYSE	OSK	Tue, May 3, 2011	30.75	31.27	30.58	31.19
5051	NYSE	OSK	Mon, May 2, 2011	31.64	31.94	30.78	30.98
5050	NYSE	OSK	Fri, Apr 29, 2011	32.05	32.12	30.27	31.66
5049	NYSE	OSK	Thu, Apr 28, 2011	34.50	35.00	31.90	32.38
5048	NYSE	OSK	Wed, Apr 27, 2011	35.46	35.53	34.94	35.52
5047	NYSE	OSK	Tue, Apr 26, 2011	34.91	35.55	34.81	35.37
5046	NYSE	OSK	Mon, Apr 25, 2011	35.10	35.11	34.44	34.63
5045	NYSE	OSK	Thu, Apr 21, 2011	34.40	35.06	34.36	34.95
5044	NYSE	OSK	Wed, Apr 20, 2011	34.48	34.59	33.98	34.11
5043	NYSE	OSK	Tue, Apr 19, 2011	33.61	33.97	33.33	33.75
5042	NYSE	OSK	Mon, Apr 18, 2011	33.23	33.45	32.75	33.38
5041	NYSE	OSK	Fri, Apr 15, 2011	32.89	33.76	32.71	33.64
5040	NYSE	OSK	Thu, Apr 14, 2011	32.38	32.91	32.32	32.86
5039	NYSE	OSK	Wed, Apr 13, 2011	33.37	33.50	32.59	32.68
5038	NYSE	OSK	Tue, Apr 12, 2011	33.53	33.60	32.93	33.02
5037	NYSE	OSK	Mon, Apr 11, 2011	34.45	34.62	33.60	33.81
5036	NYSE	OSK	Fri, Apr 8, 2011	35.43	35.64	34.12	34.30
5035	NYSE	OSK	Thu, Apr 7, 2011	35.77	36.16	35.15	35.23
5034	NYSE	OSK	Wed, Apr 6, 2011	36.27	36.34	35.64	35.81
5033	NYSE	OSK	Tue, Apr 5, 2011	36.27	36.51	35.90	35.99
5032	NYSE	OSK	Mon, Apr 4, 2011	36.20	36.73	36.19	36.36
5031	NYSE	OSK	Fri, Apr 1, 2011	35.74	36.40	35.67	36.04
5030	NYSE	OSK	Thu, Mar 31, 2011	35.44	35.56	35.16	35.38
5029	NYSE	OSK	Wed, Mar 30, 2011	35.67	35.72	35.24	35.39
5028	NYSE	OSK	Tue, Mar 29, 2011	35.29	35.74	35.04	35.41
5027	NYSE	OSK	Mon, Mar 28, 2011	36.34	36.38	35.32	35.36
5026	NYSE	OSK	Fri, Mar 25, 2011	36.05	36.74	35.82	36.20
5025	NYSE	OSK	Thu, Mar 24, 2011	34.95	35.95	34.91	35.85
5024	NYSE	OSK	Wed, Mar 23, 2011	34.91	35.05	34.65	34.75
5023	NYSE	OSK	Tue, Mar 22, 2011	35.08	35.13	34.66	34.96
5022	NYSE	OSK	Mon, Mar 21, 2011	34.21	35.19	34.20	35.01
5021	NYSE	OSK	Fri, Mar 18, 2011	34.08	34.20	33.39	33.85
5020	NYSE	OSK	Thu, Mar 17, 2011	33.88	34.04	33.41	33.70
5019	NYSE	OSK	Wed, Mar 16, 2011	33.43	33.93	32.87	33.35
5018	NYSE	OSK	Tue, Mar 15, 2011	32.47	33.74	32.37	33.51
5017	NYSE	OSK	Mon, Mar 14, 2011	33.59	34.32	32.87	33.50
5016	NYSE	OSK	Fri, Mar 11, 2011	33.66	34.25	33.56	34.04
5015	NYSE	OSK	Thu, Mar 10, 2011	34.34	34.48	33.76	33.88
5014	NYSE	OSK	Wed, Mar 9, 2011	35.29	35.39	34.65	34.97
5013	NYSE	OSK	Tue, Mar 8, 2011	35.41	35.88	35.19	35.43
5012	NYSE	OSK	Mon, Mar 7, 2011	36.25	36.55	35.21	35.39
5011	NYSE	OSK	Fri, Mar 4, 2011	36.49	36.63	35.86	36.22
5010	NYSE	OSK	Thu, Mar 3, 2011	35.44	36.70	35.44	36.59
5009	NYSE	OSK	Wed, Mar 2, 2011	35.19	35.59	34.79	35.15
5008	NYSE	OSK	Tue, Mar 1, 2011	35.91	36.12	34.94	35.11
5007	NYSE	OSK	Mon, Feb 28, 2011	35.85	36.30	35.50	35.67
5006	NYSE	OSK	Fri, Feb 25, 2011	35.65	36.06	35.58	35.70
5005	NYSE	OSK	Thu, Feb 24, 2011	35.64	36.08	35.10	35.44
5004	NYSE	OSK	Wed, Feb 23, 2011	36.52	36.54	35.32	35.75
5003	NYSE	OSK	Tue, Feb 22, 2011	37.17	37.17	36.30	36.47
5002	NYSE	OSK	Fri, Feb 18, 2011	38.46	38.46	37.42	37.55
5001	NYSE	OSK	Thu, Feb 17, 2011	38.21	38.49	38.00	38.41
5000	NYSE	OSK	Wed, Feb 16, 2011	38.30	38.54	38.11	38.19
4999	NYSE	OSK	Tue, Feb 15, 2011	39.12	39.12	38.00	38.04
4998	NYSE	OSK	Mon, Feb 14, 2011	39.09	39.50	38.53	39.27
4997	NYSE	OSK	Fri, Feb 11, 2011	37.97	39.06	37.96	38.91
4996	NYSE	OSK	Thu, Feb 10, 2011	38.09	38.70	37.90	38.06
4995	NYSE	OSK	Wed, Feb 9, 2011	38.18	38.68	37.98	38.14
4994	NYSE	OSK	Tue, Feb 8, 2011	38.62	38.62	37.93	38.14
4993	NYSE	OSK	Mon, Feb 7, 2011	38.29	39.00	38.10	38.68
4992	NYSE	OSK	Fri, Feb 4, 2011	37.45	40.11	37.24	38.27
4991	NYSE	OSK	Thu, Feb 3, 2011	37.38	37.62	36.60	37.36
4990	NYSE	OSK	Wed, Feb 2, 2011	38.49	38.77	37.33	37.40
4989	NYSE	OSK	Tue, Feb 1, 2011	38.38	38.84	37.93	38.46
4988	NYSE	OSK	Mon, Jan 31, 2011	38.00	38.81	37.63	37.91
4987	NYSE	OSK	Fri, Jan 28, 2011	37.45	38.94	36.34	37.39
4986	NYSE	OSK	Thu, Jan 27, 2011	37.66	38.07	37.34	37.43
4985	NYSE	OSK	Wed, Jan 26, 2011	36.92	38.05	36.80	37.57
4984	NYSE	OSK	Tue, Jan 25, 2011	36.57	37.04	36.27	36.73
4983	NYSE	OSK	Mon, Jan 24, 2011	36.22	36.82	36.05	36.58
4982	NYSE	OSK	Fri, Jan 21, 2011	36.51	36.71	35.94	36.09
4981	NYSE	OSK	Thu, Jan 20, 2011	37.04	37.08	36.00	36.31
4980	NYSE	OSK	Wed, Jan 19, 2011	37.37	37.92	37.15	37.22
4979	NYSE	OSK	Tue, Jan 18, 2011	37.52	37.76	36.85	37.34
4978	NYSE	OSK	Fri, Jan 14, 2011	37.84	38.22	37.39	37.55
4977	NYSE	OSK	Thu, Jan 13, 2011	38.16	38.19	37.50	38.05
4976	NYSE	OSK	Wed, Jan 12, 2011	38.32	38.84	37.97	38.02
4975	NYSE	OSK	Tue, Jan 11, 2011	37.74	38.03	37.24	38.00
4974	NYSE	OSK	Mon, Jan 10, 2011	36.77	38.59	36.73	37.69
4973	NYSE	OSK	Fri, Jan 7, 2011	35.51	37.06	35.40	36.89
4972	NYSE	OSK	Thu, Jan 6, 2011	35.39	35.82	35.05	35.23
4971	NYSE	OSK	Wed, Jan 5, 2011	35.12	36.04	35.03	35.26
4970	NYSE	OSK	Tue, Jan 4, 2011	35.97	35.97	34.93	35.29
4969	NYSE	OSK	Mon, Jan 3, 2011	35.66	36.34	35.56	35.97
4968	NYSE	OSK	Fri, Dec 31, 2010	34.90	35.43	34.85	35.24
4967	NYSE	OSK	Thu, Dec 30, 2010	35.08	35.39	34.99	34.99
4966	NYSE	OSK	Wed, Dec 29, 2010	35.17	35.43	35.00	35.24
4965	NYSE	OSK	Tue, Dec 28, 2010	35.26	35.43	34.91	35.05
4964	NYSE	OSK	Mon, Dec 27, 2010	35.00	35.44	34.82	35.31
4963	NYSE	OSK	Thu, Dec 23, 2010	35.13	35.35	35.00	35.08
4962	NYSE	OSK	Wed, Dec 22, 2010	35.46	35.46	35.00	35.08
4961	NYSE	OSK	Tue, Dec 21, 2010	34.60	35.35	34.59	35.30
4960	NYSE	OSK	Mon, Dec 20, 2010	34.67	34.94	34.28	34.55
4959	NYSE	OSK	Fri, Dec 17, 2010	34.79	34.87	34.26	34.42
4958	NYSE	OSK	Thu, Dec 16, 2010	35.05	35.26	34.65	35.01
4957	NYSE	OSK	Wed, Dec 15, 2010	35.47	35.74	34.93	35.00
4956	NYSE	OSK	Tue, Dec 14, 2010	35.71	35.92	35.48	35.62
4955	NYSE	OSK	Mon, Dec 13, 2010	35.57	35.98	35.16	35.55
4954	NYSE	OSK	Fri, Dec 10, 2010	35.16	35.50	34.90	35.31
4953	NYSE	OSK	Thu, Dec 9, 2010	35.13	35.25	34.77	35.14
4952	NYSE	OSK	Wed, Dec 8, 2010	34.34	35.90	34.00	34.90
4951	NYSE	OSK	Tue, Dec 7, 2010	32.85	34.65	32.85	34.15
4950	NYSE	OSK	Mon, Dec 6, 2010	32.00	32.85	31.81	32.41
4949	NYSE	OSK	Fri, Dec 3, 2010	30.39	31.91	30.33	31.90
4948	NYSE	OSK	Thu, Dec 2, 2010	29.24	30.51	29.04	30.50
4947	NYSE	OSK	Wed, Dec 1, 2010	29.26	29.30	28.89	29.10
4946	NYSE	OSK	Tue, Nov 30, 2010	28.55	28.94	28.31	28.70
4945	NYSE	OSK	Mon, Nov 29, 2010	28.96	29.01	28.41	28.95
4944	NYSE	OSK	Fri, Nov 26, 2010	29.01	29.38	28.92	29.23
4943	NYSE	OSK	Wed, Nov 24, 2010	28.81	29.29	28.62	29.22
4942	NYSE	OSK	Tue, Nov 23, 2010	28.58	29.05	28.43	28.50
4941	NYSE	OSK	Mon, Nov 22, 2010	29.30	29.41	28.70	29.12
4940	NYSE	OSK	Fri, Nov 19, 2010	29.26	29.26	28.70	29.16
4939	NYSE	OSK	Thu, Nov 18, 2010	29.11	29.72	29.11	29.29
4938	NYSE	OSK	Wed, Nov 17, 2010	28.61	29.25	28.50	28.64
4937	NYSE	OSK	Tue, Nov 16, 2010	28.78	29.03	28.13	28.53
4936	NYSE	OSK	Mon, Nov 15, 2010	29.55	30.09	29.22	29.25
4935	NYSE	OSK	Fri, Nov 12, 2010	30.05	30.07	29.19	29.26
4934	NYSE	OSK	Thu, Nov 11, 2010	30.11	30.64	29.60	30.41
4933	NYSE	OSK	Wed, Nov 10, 2010	30.79	30.89	30.08	30.56
4932	NYSE	OSK	Tue, Nov 9, 2010	30.79	31.24	30.42	30.67
4931	NYSE	OSK	Mon, Nov 8, 2010	30.00	30.65	29.83	30.54
4930	NYSE	OSK	Fri, Nov 5, 2010	30.22	30.56	29.99	30.10
4929	NYSE	OSK	Thu, Nov 4, 2010	29.59	30.39	29.51	30.23
4928	NYSE	OSK	Wed, Nov 3, 2010	29.41	29.45	28.78	29.17
4927	NYSE	OSK	Tue, Nov 2, 2010	29.45	30.02	29.07	29.40
4926	NYSE	OSK	Mon, Nov 1, 2010	29.87	29.94	28.80	29.09
4925	NYSE	OSK	Fri, Oct 29, 2010	29.58	29.93	29.49	29.51
4924	NYSE	OSK	Thu, Oct 28, 2010	30.76	30.89	28.86	29.59
4923	NYSE	OSK	Wed, Oct 27, 2010	30.39	30.60	30.03	30.11
4922	NYSE	OSK	Tue, Oct 26, 2010	31.41	31.54	30.56	30.63
4921	NYSE	OSK	Mon, Oct 25, 2010	31.87	31.95	31.44	31.57
4920	NYSE	OSK	Fri, Oct 22, 2010	31.85	31.89	31.32	31.63
4919	NYSE	OSK	Thu, Oct 21, 2010	31.95	32.83	31.21	31.53
4918	NYSE	OSK	Wed, Oct 20, 2010	30.61	32.19	30.54	31.77
4917	NYSE	OSK	Tue, Oct 19, 2010	30.68	31.27	30.27	30.43
4916	NYSE	OSK	Mon, Oct 18, 2010	31.55	31.58	31.12	31.18
4915	NYSE	OSK	Fri, Oct 15, 2010	31.46	31.74	30.47	31.45
4914	NYSE	OSK	Thu, Oct 14, 2010	30.68	31.60	30.68	31.16
4913	NYSE	OSK	Wed, Oct 13, 2010	30.89	31.11	30.47	30.83
4912	NYSE	OSK	Tue, Oct 12, 2010	29.94	30.74	29.77	30.54
4911	NYSE	OSK	Mon, Oct 11, 2010	29.89	30.25	29.65	30.05
4910	NYSE	OSK	Fri, Oct 8, 2010	29.22	30.47	29.01	29.86
4909	NYSE	OSK	Thu, Oct 7, 2010	28.56	28.74	28.02	28.27
4908	NYSE	OSK	Wed, Oct 6, 2010	28.60	28.60	28.11	28.30
4907	NYSE	OSK	Tue, Oct 5, 2010	28.06	28.75	27.97	28.62
4906	NYSE	OSK	Mon, Oct 4, 2010	27.93	28.07	27.35	27.68
4905	NYSE	OSK	Fri, Oct 1, 2010	27.82	28.41	27.60	28.07
4904	NYSE	OSK	Thu, Sep 30, 2010	26.76	27.54	26.41	27.50
4903	NYSE	OSK	Wed, Sep 29, 2010	27.25	27.38	26.54	26.61
4902	NYSE	OSK	Tue, Sep 28, 2010	26.50	27.35	26.23	27.28
4901	NYSE	OSK	Mon, Sep 27, 2010	26.86	27.02	26.34	26.63
4900	NYSE	OSK	Fri, Sep 24, 2010	26.63	27.03	26.48	26.95
4899	NYSE	OSK	Thu, Sep 23, 2010	26.95	26.99	26.11	26.16
4898	NYSE	OSK	Wed, Sep 22, 2010	27.84	28.26	26.98	27.34
4897	NYSE	OSK	Tue, Sep 21, 2010	28.83	28.86	27.94	28.03
4896	NYSE	OSK	Mon, Sep 20, 2010	28.05	28.82	27.70	28.73
4895	NYSE	OSK	Fri, Sep 17, 2010	27.72	28.28	27.04	28.00
4894	NYSE	OSK	Thu, Sep 16, 2010	27.21	27.38	26.74	26.91
4893	NYSE	OSK	Wed, Sep 15, 2010	26.92	27.55	26.53	27.35
4892	NYSE	OSK	Tue, Sep 14, 2010	27.09	27.49	26.78	26.95
4891	NYSE	OSK	Mon, Sep 13, 2010	26.89	27.33	26.71	27.17
4890	NYSE	OSK	Fri, Sep 10, 2010	26.45	26.74	26.20	26.53
4889	NYSE	OSK	Thu, Sep 9, 2010	26.84	26.99	26.25	26.44
4888	NYSE	OSK	Wed, Sep 8, 2010	25.98	26.73	25.88	26.51
4887	NYSE	OSK	Tue, Sep 7, 2010	26.46	26.57	25.74	25.97
4886	NYSE	OSK	Fri, Sep 3, 2010	26.03	27.00	25.77	26.75
4885	NYSE	OSK	Thu, Sep 2, 2010	25.77	25.96	25.29	25.57
4884	NYSE	OSK	Wed, Sep 1, 2010	24.99	25.99	24.98	25.60
4883	NYSE	OSK	Tue, Aug 31, 2010	24.97	25.59	24.75	24.88
4882	NYSE	OSK	Mon, Aug 30, 2010	26.41	26.65	25.04	25.07
4881	NYSE	OSK	Fri, Aug 27, 2010	26.08	26.55	25.23	26.48
4880	NYSE	OSK	Thu, Aug 26, 2010	26.10	26.72	25.59	25.80
4879	NYSE	OSK	Wed, Aug 25, 2010	25.01	26.09	24.63	25.93
4878	NYSE	OSK	Tue, Aug 24, 2010	26.13	26.13	25.25	25.30
4877	NYSE	OSK	Mon, Aug 23, 2010	26.74	27.17	26.43	26.51
4876	NYSE	OSK	Fri, Aug 20, 2010	26.69	26.70	26.25	26.59
4875	NYSE	OSK	Thu, Aug 19, 2010	27.44	27.66	26.52	26.80
4874	NYSE	OSK	Wed, Aug 18, 2010	27.67	27.83	27.09	27.61
4873	NYSE	OSK	Tue, Aug 17, 2010	27.77	28.30	27.54	27.67
4872	NYSE	OSK	Mon, Aug 16, 2010	26.74	27.76	26.52	27.41
4871	NYSE	OSK	Fri, Aug 13, 2010	27.54	27.77	26.93	26.97
4870	NYSE	OSK	Thu, Aug 12, 2010	27.53	27.95	27.29	27.65
4869	NYSE	OSK	Wed, Aug 11, 2010	29.29	29.29	27.97	28.18
4868	NYSE	OSK	Tue, Aug 10, 2010	30.62	30.82	29.66	29.91
4867	NYSE	OSK	Mon, Aug 9, 2010	30.63	31.26	30.44	31.14
4866	NYSE	OSK	Fri, Aug 6, 2010	31.10	31.46	30.20	30.48
4865	NYSE	OSK	Thu, Aug 5, 2010	31.84	32.24	31.23	31.28
4864	NYSE	OSK	Wed, Aug 4, 2010	32.06	32.47	31.67	32.11
4863	NYSE	OSK	Tue, Aug 3, 2010	33.63	33.63	31.00	31.96
4862	NYSE	OSK	Mon, Aug 2, 2010	35.85	36.14	33.31	33.83
4861	NYSE	OSK	Fri, Jul 30, 2010	33.81	34.63	33.45	34.38
4860	NYSE	OSK	Thu, Jul 29, 2010	33.99	34.45	33.11	34.32
4859	NYSE	OSK	Wed, Jul 28, 2010	34.11	34.44	33.59	33.75
4858	NYSE	OSK	Tue, Jul 27, 2010	33.61	34.94	33.52	34.26
4857	NYSE	OSK	Mon, Jul 26, 2010	32.22	33.35	31.77	33.27
4856	NYSE	OSK	Fri, Jul 23, 2010	31.53	32.05	31.36	31.98
4855	NYSE	OSK	Thu, Jul 22, 2010	30.85	31.61	30.85	31.53
4854	NYSE	OSK	Wed, Jul 21, 2010	32.30	32.55	30.57	30.66
4853	NYSE	OSK	Tue, Jul 20, 2010	30.83	32.28	30.72	32.15
4852	NYSE	OSK	Mon, Jul 19, 2010	31.27	31.47	30.77	31.22
4851	NYSE	OSK	Fri, Jul 16, 2010	32.15	32.52	30.98	31.02
4850	NYSE	OSK	Thu, Jul 15, 2010	33.44	33.44	31.82	32.35
4849	NYSE	OSK	Wed, Jul 14, 2010	33.21	33.85	33.00	33.35
4848	NYSE	OSK	Tue, Jul 13, 2010	32.40	33.55	32.27	33.25
4847	NYSE	OSK	Mon, Jul 12, 2010	32.60	32.75	31.95	32.06
4846	NYSE	OSK	Fri, Jul 9, 2010	31.73	32.40	31.58	32.35
4845	NYSE	OSK	Thu, Jul 8, 2010	31.75	32.11	31.00	31.61
4844	NYSE	OSK	Wed, Jul 7, 2010	30.50	31.76	30.40	31.68
4843	NYSE	OSK	Tue, Jul 6, 2010	31.08	31.48	29.86	30.38
4842	NYSE	OSK	Fri, Jul 2, 2010	30.64	30.76	29.90	30.00
4841	NYSE	OSK	Thu, Jul 1, 2010	31.16	31.42	29.24	30.44
4840	NYSE	OSK	Wed, Jun 30, 2010	31.82	32.61	31.07	31.16
4839	NYSE	OSK	Tue, Jun 29, 2010	32.29	32.42	31.44	31.96
4838	NYSE	OSK	Mon, Jun 28, 2010	34.15	34.30	33.16	33.25
4837	NYSE	OSK	Fri, Jun 25, 2010	32.91	34.04	32.50	34.04
4836	NYSE	OSK	Thu, Jun 24, 2010	33.60	33.63	32.73	32.88
4835	NYSE	OSK	Wed, Jun 23, 2010	34.22	34.44	33.33	33.87
4834	NYSE	OSK	Tue, Jun 22, 2010	35.66	36.01	34.32	34.40
4833	NYSE	OSK	Mon, Jun 21, 2010	35.65	36.42	34.98	35.26
4832	NYSE	OSK	Fri, Jun 18, 2010	35.16	35.69	34.77	35.26
4831	NYSE	OSK	Thu, Jun 17, 2010	35.24	35.47	34.63	35.08
4830	NYSE	OSK	Wed, Jun 16, 2010	34.99	35.50	34.73	35.15
4829	NYSE	OSK	Tue, Jun 15, 2010	34.99	35.65	34.69	35.52
4828	NYSE	OSK	Mon, Jun 14, 2010	35.11	35.62	34.71	34.82
4827	NYSE	OSK	Fri, Jun 11, 2010	33.68	34.72	33.51	34.66
4826	NYSE	OSK	Thu, Jun 10, 2010	33.96	34.42	33.34	34.11
4825	NYSE	OSK	Wed, Jun 9, 2010	32.76	34.25	32.60	33.20
4824	NYSE	OSK	Tue, Jun 8, 2010	32.41	32.88	31.85	32.42
4823	NYSE	OSK	Mon, Jun 7, 2010	34.25	34.25	32.20	32.36
4822	NYSE	OSK	Fri, Jun 4, 2010	35.08	35.57	33.82	34.17
4821	NYSE	OSK	Thu, Jun 3, 2010	35.95	36.49	35.70	36.12
4820	NYSE	OSK	Wed, Jun 2, 2010	35.66	36.10	35.29	36.10
4819	NYSE	OSK	Tue, Jun 1, 2010	35.47	36.50	35.26	35.42
4818	NYSE	OSK	Fri, May 28, 2010	36.15	36.51	35.16	35.53
4817	NYSE	OSK	Thu, May 27, 2010	33.92	36.16	33.92	36.16
4816	NYSE	OSK	Wed, May 26, 2010	34.17	34.62	33.09	33.20
4815	NYSE	OSK	Tue, May 25, 2010	33.18	33.98	32.18	33.90
4814	NYSE	OSK	Mon, May 24, 2010	34.77	35.59	34.17	34.23
4813	NYSE	OSK	Fri, May 21, 2010	33.29	35.05	32.50	34.74
4812	NYSE	OSK	Thu, May 20, 2010	35.28	35.49	33.97	33.98
4811	NYSE	OSK	Wed, May 19, 2010	36.92	37.55	35.44	36.37
4810	NYSE	OSK	Tue, May 18, 2010	38.87	39.11	36.97	37.18
4809	NYSE	OSK	Mon, May 17, 2010	38.59	39.34	37.60	38.30
4808	NYSE	OSK	Fri, May 14, 2010	38.99	39.38	37.72	38.34
4807	NYSE	OSK	Thu, May 13, 2010	38.86	39.99	38.71	39.35
4806	NYSE	OSK	Wed, May 12, 2010	39.34	39.75	38.67	38.96
4805	NYSE	OSK	Tue, May 11, 2010	38.21	40.41	38.21	38.94
4804	NYSE	OSK	Mon, May 10, 2010	38.26	39.54	37.52	38.72
4803	NYSE	OSK	Fri, May 7, 2010	37.01	37.76	35.49	36.31
4802	NYSE	OSK	Thu, May 6, 2010	37.87	39.14	34.20	37.12
4801	NYSE	OSK	Wed, May 5, 2010	37.81	39.11	37.02	37.91
4800	NYSE	OSK	Tue, May 4, 2010	39.15	39.15	37.91	38.21
4799	NYSE	OSK	Mon, May 3, 2010	38.76	40.05	38.76	39.75
4798	NYSE	OSK	Fri, Apr 30, 2010	39.85	40.80	38.50	38.62
4797	NYSE	OSK	Thu, Apr 29, 2010	43.85	44.46	39.72	40.68
4796	NYSE	OSK	Wed, Apr 28, 2010	42.59	43.04	41.92	42.42
4795	NYSE	OSK	Tue, Apr 27, 2010	43.42	43.87	42.33	42.35
4794	NYSE	OSK	Mon, Apr 26, 2010	44.05	44.05	43.44	43.68
4793	NYSE	OSK	Fri, Apr 23, 2010	44.00	44.57	43.06	43.84
4792	NYSE	OSK	Thu, Apr 22, 2010	42.29	44.02	42.08	43.80
4791	NYSE	OSK	Wed, Apr 21, 2010	42.84	43.10	42.40	42.80
4790	NYSE	OSK	Tue, Apr 20, 2010	42.52	43.36	42.42	42.67
4789	NYSE	OSK	Mon, Apr 19, 2010	42.66	43.02	41.64	42.40
4788	NYSE	OSK	Fri, Apr 16, 2010	43.65	44.15	42.24	42.92
4787	NYSE	OSK	Thu, Apr 15, 2010	43.36	44.20	43.31	43.79
4786	NYSE	OSK	Wed, Apr 14, 2010	43.20	43.98	43.06	43.57
4785	NYSE	OSK	Tue, Apr 13, 2010	40.56	43.20	40.52	42.76
4784	NYSE	OSK	Mon, Apr 12, 2010	40.89	41.17	40.32	40.64
4783	NYSE	OSK	Fri, Apr 9, 2010	41.34	41.41	40.34	40.95
4782	NYSE	OSK	Thu, Apr 8, 2010	40.00	41.74	39.62	41.21
4781	NYSE	OSK	Wed, Apr 7, 2010	40.03	40.51	39.76	40.30
4780	NYSE	OSK	Tue, Apr 6, 2010	40.09	40.82	39.90	40.19
4779	NYSE	OSK	Mon, Apr 5, 2010	40.48	40.64	39.91	40.24
4778	NYSE	OSK	Thu, Apr 1, 2010	40.61	41.25	40.05	40.35
4777	NYSE	OSK	Wed, Mar 31, 2010	40.36	41.06	40.07	40.34
4776	NYSE	OSK	Tue, Mar 30, 2010	40.67	40.79	40.00	40.50
4775	NYSE	OSK	Mon, Mar 29, 2010	40.26	40.90	40.26	40.72
4774	NYSE	OSK	Fri, Mar 26, 2010	40.90	40.99	39.95	40.14
4773	NYSE	OSK	Thu, Mar 25, 2010	41.10	41.62	40.65	40.72
4772	NYSE	OSK	Wed, Mar 24, 2010	41.48	41.51	40.43	40.79
4771	NYSE	OSK	Tue, Mar 23, 2010	41.39	41.78	41.02	41.68
4770	NYSE	OSK	Mon, Mar 22, 2010	39.60	41.38	39.15	41.28
4769	NYSE	OSK	Fri, Mar 19, 2010	39.95	40.35	39.31	39.85
4768	NYSE	OSK	Thu, Mar 18, 2010	40.11	40.21	39.60	39.81
4767	NYSE	OSK	Wed, Mar 17, 2010	39.71	40.75	39.43	40.31
4766	NYSE	OSK	Tue, Mar 16, 2010	39.13	39.70	38.71	39.62
4765	NYSE	OSK	Mon, Mar 15, 2010	39.26	39.52	38.48	38.97
4764	NYSE	OSK	Fri, Mar 12, 2010	39.51	39.69	39.04	39.48
4763	NYSE	OSK	Thu, Mar 11, 2010	39.02	39.50	39.01	39.45
4762	NYSE	OSK	Wed, Mar 10, 2010	38.94	39.48	38.62	39.35
4761	NYSE	OSK	Tue, Mar 9, 2010	37.12	39.40	37.12	39.11
4760	NYSE	OSK	Mon, Mar 8, 2010	37.55	37.71	37.02	37.35
4759	NYSE	OSK	Fri, Mar 5, 2010	37.16	37.76	37.05	37.61
4758	NYSE	OSK	Thu, Mar 4, 2010	36.75	37.21	36.62	36.97
4757	NYSE	OSK	Wed, Mar 3, 2010	37.10	37.20	36.46	36.71
4756	NYSE	OSK	Tue, Mar 2, 2010	37.42	37.59	36.82	37.07
4755	NYSE	OSK	Mon, Mar 1, 2010	37.41	37.87	36.97	37.34
4754	NYSE	OSK	Fri, Feb 26, 2010	37.74	38.29	37.48	38.12
4753	NYSE	OSK	Thu, Feb 25, 2010	36.76	37.74	36.00	37.65
4752	NYSE	OSK	Wed, Feb 24, 2010	38.00	38.03	37.24	37.56
4751	NYSE	OSK	Tue, Feb 23, 2010	38.89	38.94	37.56	37.76
4750	NYSE	OSK	Mon, Feb 22, 2010	38.92	38.98	38.42	38.67
4749	NYSE	OSK	Fri, Feb 19, 2010	38.94	39.15	38.44	38.80
4748	NYSE	OSK	Thu, Feb 18, 2010	39.36	39.88	38.93	39.12
4747	NYSE	OSK	Wed, Feb 17, 2010	39.67	40.01	38.92	39.35
4746	NYSE	OSK	Tue, Feb 16, 2010	40.07	40.20	38.90	39.42
4745	NYSE	OSK	Fri, Feb 12, 2010	38.67	38.67	37.89	38.33
4744	NYSE	OSK	Thu, Feb 11, 2010	38.61	39.53	38.59	39.51
4743	NYSE	OSK	Wed, Feb 10, 2010	39.16	39.71	38.54	38.81
4742	NYSE	OSK	Tue, Feb 9, 2010	38.42	39.25	38.26	39.06
4741	NYSE	OSK	Mon, Feb 8, 2010	38.30	39.22	37.80	37.99
4740	NYSE	OSK	Fri, Feb 5, 2010	38.07	38.30	36.69	38.22
4739	NYSE	OSK	Thu, Feb 4, 2010	39.60	39.61	38.00	38.02
4738	NYSE	OSK	Wed, Feb 3, 2010	38.55	40.11	38.21	39.64
4737	NYSE	OSK	Tue, Feb 2, 2010	37.54	39.24	37.03	38.68
4736	NYSE	OSK	Mon, Feb 1, 2010	36.35	38.00	36.35	37.60
4735	NYSE	OSK	Fri, Jan 29, 2010	36.88	37.63	35.90	36.07
4734	NYSE	OSK	Thu, Jan 28, 2010	38.92	39.30	35.51	36.77
4733	NYSE	OSK	Wed, Jan 27, 2010	34.99	36.14	34.24	35.99
4732	NYSE	OSK	Tue, Jan 26, 2010	35.35	35.75	34.46	35.16
4731	NYSE	OSK	Mon, Jan 25, 2010	34.94	35.82	34.50	35.53
4730	NYSE	OSK	Fri, Jan 22, 2010	35.49	36.05	34.48	34.81
4729	NYSE	OSK	Thu, Jan 21, 2010	36.97	37.32	35.57	35.68
4728	NYSE	OSK	Wed, Jan 20, 2010	36.74	37.04	36.36	36.87
4727	NYSE	OSK	Tue, Jan 19, 2010	37.58	37.89	36.73	37.21
4726	NYSE	OSK	Fri, Jan 15, 2010	38.40	38.55	37.45	37.57
4725	NYSE	OSK	Thu, Jan 14, 2010	37.78	38.88	37.74	38.41
4724	NYSE	OSK	Wed, Jan 13, 2010	37.40	38.12	36.58	38.04
4723	NYSE	OSK	Tue, Jan 12, 2010	38.22	38.45	36.30	37.38
4722	NYSE	OSK	Mon, Jan 11, 2010	38.85	38.90	38.08	38.46
4721	NYSE	OSK	Fri, Jan 8, 2010	38.89	39.41	38.44	38.67
4720	NYSE	OSK	Thu, Jan 7, 2010	38.49	39.13	37.88	39.06
4719	NYSE	OSK	Wed, Jan 6, 2010	38.73	38.92	38.28	38.45
4718	NYSE	OSK	Tue, Jan 5, 2010	38.60	39.11	37.95	38.87
4717	NYSE	OSK	Mon, Jan 4, 2010	37.61	38.33	37.09	38.04
4716	NYSE	OSK	Thu, Dec 31, 2009	37.86	38.11	37.03	37.03
4715	NYSE	OSK	Wed, Dec 30, 2009	38.14	38.25	37.51	37.85
4714	NYSE	OSK	Tue, Dec 29, 2009	38.53	38.84	37.48	37.52
4713	NYSE	OSK	Mon, Dec 28, 2009	38.30	39.24	38.13	38.57
4712	NYSE	OSK	Thu, Dec 24, 2009	37.62	38.49	37.62	38.24
4711	NYSE	OSK	Wed, Dec 23, 2009	37.73	38.07	37.15	37.40
4710	NYSE	OSK	Tue, Dec 22, 2009	37.51	38.38	37.13	37.84
4709	NYSE	OSK	Mon, Dec 21, 2009	37.60	37.91	37.25	37.54
4708	NYSE	OSK	Fri, Dec 18, 2009	37.71	38.36	37.25	37.48
4707	NYSE	OSK	Thu, Dec 17, 2009	35.49	38.70	35.49	37.08
4706	NYSE	OSK	Wed, Dec 16, 2009	36.41	36.73	35.36	35.98
4705	NYSE	OSK	Tue, Dec 15, 2009	35.29	36.84	34.23	36.23
4704	NYSE	OSK	Mon, Dec 14, 2009	41.42	41.42	33.00	36.32
4703	NYSE	OSK	Fri, Dec 11, 2009	40.49	41.57	39.96	40.96
4702	NYSE	OSK	Thu, Dec 10, 2009	40.61	40.99	39.69	40.03
4701	NYSE	OSK	Wed, Dec 9, 2009	39.51	40.61	38.59	40.33
4700	NYSE	OSK	Tue, Dec 8, 2009	40.11	40.26	39.11	39.48
4699	NYSE	OSK	Mon, Dec 7, 2009	41.54	41.90	40.02	40.13
4698	NYSE	OSK	Fri, Dec 4, 2009	41.18	41.99	39.99	41.62
4697	NYSE	OSK	Thu, Dec 3, 2009	39.62	41.03	38.88	39.93
4696	NYSE	OSK	Wed, Dec 2, 2009	40.39	40.90	39.00	39.02
4695	NYSE	OSK	Tue, Dec 1, 2009	39.91	40.90	39.85	40.38
4694	NYSE	OSK	Mon, Nov 30, 2009	38.11	39.86	37.98	39.73
4693	NYSE	OSK	Fri, Nov 27, 2009	37.80	38.90	37.37	38.35
4692	NYSE	OSK	Wed, Nov 25, 2009	38.52	39.47	38.36	39.08
4691	NYSE	OSK	Tue, Nov 24, 2009	37.52	38.53	37.27	38.41
4690	NYSE	OSK	Mon, Nov 23, 2009	38.80	38.99	37.37	37.48
4689	NYSE	OSK	Fri, Nov 20, 2009	38.87	38.97	37.61	37.97
4688	NYSE	OSK	Thu, Nov 19, 2009	39.32	39.53	38.64	39.16
4687	NYSE	OSK	Wed, Nov 18, 2009	39.06	40.74	38.57	39.87
4686	NYSE	OSK	Tue, Nov 17, 2009	39.02	39.34	38.43	38.93
4685	NYSE	OSK	Mon, Nov 16, 2009	39.81	39.97	38.92	39.02
4684	NYSE	OSK	Fri, Nov 13, 2009	39.61	39.91	39.30	39.69
4683	NYSE	OSK	Thu, Nov 12, 2009	40.17	40.41	39.34	39.47
4682	NYSE	OSK	Wed, Nov 11, 2009	39.67	40.49	39.56	40.25
4681	NYSE	OSK	Tue, Nov 10, 2009	37.79	39.06	37.65	39.01
4680	NYSE	OSK	Mon, Nov 9, 2009	36.99	38.37	36.79	38.05
4679	NYSE	OSK	Fri, Nov 6, 2009	36.66	36.86	35.71	36.69
4678	NYSE	OSK	Thu, Nov 5, 2009	36.04	37.19	36.04	36.70
4677	NYSE	OSK	Wed, Nov 4, 2009	35.48	36.50	35.10	35.72
4676	NYSE	OSK	Tue, Nov 3, 2009	32.65	35.50	32.65	35.29
4675	NYSE	OSK	Mon, Nov 2, 2009	31.41	32.45	30.56	31.83
4674	NYSE	OSK	Fri, Oct 30, 2009	31.59	32.29	30.59	31.26
4673	NYSE	OSK	Thu, Oct 29, 2009	30.69	31.95	30.50	31.75
4672	NYSE	OSK	Wed, Oct 28, 2009	32.30	32.30	30.15	30.41
4671	NYSE	OSK	Tue, Oct 27, 2009	33.32	33.49	31.73	32.16
4670	NYSE	OSK	Mon, Oct 26, 2009	34.23	35.22	32.82	33.00
4669	NYSE	OSK	Fri, Oct 23, 2009	35.19	35.70	34.07	34.21
4668	NYSE	OSK	Thu, Oct 22, 2009	34.70	35.40	33.74	35.14
4667	NYSE	OSK	Wed, Oct 21, 2009	33.68	35.94	33.17	34.74
4666	NYSE	OSK	Tue, Oct 20, 2009	33.89	34.09	33.00	33.77
4665	NYSE	OSK	Mon, Oct 19, 2009	32.89	34.43	32.89	33.92
4664	NYSE	OSK	Fri, Oct 16, 2009	33.61	33.61	32.51	32.83
4663	NYSE	OSK	Thu, Oct 15, 2009	33.59	33.87	33.09	33.75
4662	NYSE	OSK	Wed, Oct 14, 2009	34.09	34.89	33.80	33.90
4661	NYSE	OSK	Tue, Oct 13, 2009	33.70	33.75	32.78	33.21
4660	NYSE	OSK	Mon, Oct 12, 2009	34.34	34.75	33.42	33.75
4659	NYSE	OSK	Fri, Oct 9, 2009	33.62	33.81	33.10	33.59
4658	NYSE	OSK	Thu, Oct 8, 2009	33.24	34.05	32.94	33.63
4657	NYSE	OSK	Wed, Oct 7, 2009	31.72	33.25	31.72	33.11
4656	NYSE	OSK	Tue, Oct 6, 2009	31.95	32.24	31.45	31.91
4655	NYSE	OSK	Mon, Oct 5, 2009	29.74	31.74	29.74	31.58
4654	NYSE	OSK	Fri, Oct 2, 2009	29.60	29.75	28.13	29.52
4653	NYSE	OSK	Thu, Oct 1, 2009	30.85	30.97	29.84	30.11
4652	NYSE	OSK	Wed, Sep 30, 2009	31.45	31.77	30.25	30.93
4651	NYSE	OSK	Tue, Sep 29, 2009	29.58	31.71	29.24	31.31
4650	NYSE	OSK	Mon, Sep 28, 2009	28.55	29.62	28.30	29.62
4649	NYSE	OSK	Fri, Sep 25, 2009	29.37	29.67	28.43	28.68
4648	NYSE	OSK	Thu, Sep 24, 2009	29.97	30.25	28.50	29.55
4647	NYSE	OSK	Wed, Sep 23, 2009	31.22	31.48	29.70	29.80
4646	NYSE	OSK	Tue, Sep 22, 2009	30.98	31.50	30.42	31.22
4645	NYSE	OSK	Mon, Sep 21, 2009	30.59	30.90	29.65	30.59
4644	NYSE	OSK	Fri, Sep 18, 2009	31.68	32.00	30.96	31.00
4643	NYSE	OSK	Thu, Sep 17, 2009	31.87	32.65	31.19	31.47
4642	NYSE	OSK	Wed, Sep 16, 2009	33.31	33.50	30.69	31.71
4641	NYSE	OSK	Tue, Sep 15, 2009	32.29	32.83	32.10	32.35
4640	NYSE	OSK	Mon, Sep 14, 2009	31.61	32.13	30.85	32.10
4639	NYSE	OSK	Fri, Sep 11, 2009	33.19	33.39	31.30	31.56
4638	NYSE	OSK	Thu, Sep 10, 2009	32.25	33.15	32.00	32.95
4637	NYSE	OSK	Wed, Sep 9, 2009	30.79	32.61	30.79	32.32
4636	NYSE	OSK	Tue, Sep 8, 2009	32.67	32.86	30.86	31.39
4635	NYSE	OSK	Fri, Sep 4, 2009	32.68	32.93	31.92	32.33
4634	NYSE	OSK	Thu, Sep 3, 2009	31.99	32.64	31.54	32.64
4633	NYSE	OSK	Wed, Sep 2, 2009	31.35	32.16	30.55	31.64
4632	NYSE	OSK	Tue, Sep 1, 2009	33.21	34.24	31.29	31.52
4631	NYSE	OSK	Mon, Aug 31, 2009	32.78	33.76	32.20	33.60
4630	NYSE	OSK	Fri, Aug 28, 2009	34.30	34.99	33.00	33.71
4629	NYSE	OSK	Thu, Aug 27, 2009	28.62	34.30	28.62	34.20
4628	NYSE	OSK	Wed, Aug 26, 2009	28.21	28.38	27.27	27.55
4627	NYSE	OSK	Tue, Aug 25, 2009	26.92	28.22	26.74	28.20
4626	NYSE	OSK	Mon, Aug 24, 2009	27.01	27.37	26.35	26.62
4625	NYSE	OSK	Fri, Aug 21, 2009	26.81	26.99	26.40	26.90
4624	NYSE	OSK	Thu, Aug 20, 2009	26.34	26.86	26.02	26.55
4623	NYSE	OSK	Wed, Aug 19, 2009	26.00	26.69	25.65	26.32
4622	NYSE	OSK	Tue, Aug 18, 2009	25.33	26.59	25.27	26.52
4621	NYSE	OSK	Mon, Aug 17, 2009	25.97	26.21	24.22	25.22
4620	NYSE	OSK	Fri, Aug 14, 2009	27.80	27.80	26.45	26.69
4619	NYSE	OSK	Thu, Aug 13, 2009	27.51	27.80	26.78	27.60
4618	NYSE	OSK	Wed, Aug 12, 2009	26.25	27.35	26.25	27.11
4617	NYSE	OSK	Tue, Aug 11, 2009	25.72	26.26	25.25	26.25
4616	NYSE	OSK	Mon, Aug 10, 2009	26.39	26.90	25.25	25.83
4615	NYSE	OSK	Fri, Aug 7, 2009	25.35	26.53	25.06	26.40
4614	NYSE	OSK	Thu, Aug 6, 2009	28.51	29.63	26.50	26.65
4613	NYSE	OSK	Wed, Aug 5, 2009	31.18	31.87	30.06	30.42
4612	NYSE	OSK	Tue, Aug 4, 2009	30.14	32.63	30.03	32.22
4611	NYSE	OSK	Mon, Aug 3, 2009	29.00	31.00	29.00	30.94
4610	NYSE	OSK	Fri, Jul 31, 2009	25.60	28.07	25.60	27.45
4609	NYSE	OSK	Thu, Jul 30, 2009	26.01	27.50	25.75	26.31
4608	NYSE	OSK	Wed, Jul 29, 2009	26.05	26.95	25.55	26.86
4607	NYSE	OSK	Tue, Jul 28, 2009	25.54	26.30	24.95	26.23
4606	NYSE	OSK	Mon, Jul 27, 2009	25.31	25.96	24.87	25.64
4605	NYSE	OSK	Fri, Jul 24, 2009	26.04	26.37	24.93	25.40
4604	NYSE	OSK	Thu, Jul 23, 2009	25.00	27.28	24.52	26.31
4603	NYSE	OSK	Wed, Jul 22, 2009	25.17	25.87	24.61	25.24
4602	NYSE	OSK	Tue, Jul 21, 2009	26.02	26.25	24.80	25.45
4601	NYSE	OSK	Mon, Jul 20, 2009	25.07	25.93	24.88	25.74
4600	NYSE	OSK	Fri, Jul 17, 2009	24.34	25.24	24.25	24.98
4599	NYSE	OSK	Thu, Jul 16, 2009	24.22	24.56	23.90	24.41
4598	NYSE	OSK	Wed, Jul 15, 2009	24.05	24.98	23.70	24.29
4597	NYSE	OSK	Tue, Jul 14, 2009	23.02	23.91	22.61	23.69
4596	NYSE	OSK	Mon, Jul 13, 2009	22.15	23.02	21.75	22.98
4595	NYSE	OSK	Fri, Jul 10, 2009	20.64	22.38	20.64	22.06
4594	NYSE	OSK	Thu, Jul 9, 2009	20.93	21.33	20.17	20.94
4593	NYSE	OSK	Wed, Jul 8, 2009	21.45	21.50	20.37	20.90
4592	NYSE	OSK	Tue, Jul 7, 2009	21.24	22.52	21.23	21.44
4591	NYSE	OSK	Mon, Jul 6, 2009	20.24	21.70	19.41	21.48
4590	NYSE	OSK	Thu, Jul 2, 2009	18.31	20.24	17.86	19.93
4589	NYSE	OSK	Wed, Jul 1, 2009	18.67	19.00	17.80	18.43
4588	NYSE	OSK	Tue, Jun 30, 2009	14.85	15.76	14.51	14.54
4587	NYSE	OSK	Mon, Jun 29, 2009	14.82	15.06	14.31	14.79
4586	NYSE	OSK	Fri, Jun 26, 2009	14.81	14.81	14.08	14.60
4585	NYSE	OSK	Thu, Jun 25, 2009	13.86	14.82	13.69	14.52
4584	NYSE	OSK	Wed, Jun 24, 2009	13.18	14.41	13.13	13.91
4583	NYSE	OSK	Tue, Jun 23, 2009	13.26	13.30	12.68	13.03
4582	NYSE	OSK	Mon, Jun 22, 2009	13.53	13.53	12.86	13.04
4581	NYSE	OSK	Fri, Jun 19, 2009	14.16	14.27	13.46	13.66
4580	NYSE	OSK	Thu, Jun 18, 2009	13.61	14.11	13.36	13.86
4579	NYSE	OSK	Wed, Jun 17, 2009	13.87	14.04	12.82	13.67
4578	NYSE	OSK	Tue, Jun 16, 2009	14.10	14.51	13.70	14.04
4577	NYSE	OSK	Mon, Jun 15, 2009	14.65	14.70	13.67	14.00
4576	NYSE	OSK	Fri, Jun 12, 2009	15.00	15.12	14.68	15.00
4575	NYSE	OSK	Thu, Jun 11, 2009	14.93	15.59	14.72	15.10
4574	NYSE	OSK	Wed, Jun 10, 2009	14.74	15.16	14.52	14.87
4573	NYSE	OSK	Tue, Jun 9, 2009	14.10	14.98	13.85	14.55
4572	NYSE	OSK	Mon, Jun 8, 2009	13.99	14.17	13.38	13.96
4571	NYSE	OSK	Fri, Jun 5, 2009	13.78	14.28	13.60	14.10
4570	NYSE	OSK	Thu, Jun 4, 2009	12.63	13.52	12.61	13.48
4569	NYSE	OSK	Wed, Jun 3, 2009	12.72	13.10	12.40	12.61
4568	NYSE	OSK	Tue, Jun 2, 2009	12.41	12.97	12.07	12.63
4567	NYSE	OSK	Mon, Jun 1, 2009	12.01	12.83	12.01	12.54
4566	NYSE	OSK	Fri, May 29, 2009	11.63	11.87	11.50	11.87
4565	NYSE	OSK	Thu, May 28, 2009	11.40	11.67	10.90	11.57
4564	NYSE	OSK	Wed, May 27, 2009	11.56	11.88	11.27	11.30
4563	NYSE	OSK	Tue, May 26, 2009	10.81	11.72	10.68	11.60
4562	NYSE	OSK	Fri, May 22, 2009	11.35	11.35	10.63	10.99
4561	NYSE	OSK	Thu, May 21, 2009	11.08	11.36	10.76	11.15
4560	NYSE	OSK	Wed, May 20, 2009	11.58	12.13	11.32	11.42
4559	NYSE	OSK	Tue, May 19, 2009	11.18	11.69	10.89	11.46
4558	NYSE	OSK	Mon, May 18, 2009	10.06	11.18	10.06	11.14
4557	NYSE	OSK	Fri, May 15, 2009	10.43	10.65	9.69	9.92
4556	NYSE	OSK	Thu, May 14, 2009	9.65	10.43	9.25	10.32
4555	NYSE	OSK	Wed, May 13, 2009	10.22	10.32	9.65	9.78
4554	NYSE	OSK	Tue, May 12, 2009	11.24	11.43	10.16	10.58
4553	NYSE	OSK	Mon, May 11, 2009	11.32	11.43	11.04	11.17
4552	NYSE	OSK	Fri, May 8, 2009	10.89	11.84	10.89	11.56
4551	NYSE	OSK	Thu, May 7, 2009	11.58	11.96	10.48	10.64
4550	NYSE	OSK	Wed, May 6, 2009	11.79	11.79	10.99	11.57
4549	NYSE	OSK	Tue, May 5, 2009	10.97	11.55	10.75	11.46
4548	NYSE	OSK	Mon, May 4, 2009	10.40	10.95	10.32	10.92
4547	NYSE	OSK	Fri, May 1, 2009	9.73	10.41	9.73	10.10
4546	NYSE	OSK	Thu, Apr 30, 2009	11.37	11.37	9.56	9.60
4545	NYSE	OSK	Wed, Apr 29, 2009	11.83	12.60	11.47	12.24
4544	NYSE	OSK	Tue, Apr 28, 2009	11.12	11.76	11.12	11.64
4543	NYSE	OSK	Mon, Apr 27, 2009	11.43	11.93	11.10	11.66
4542	NYSE	OSK	Fri, Apr 24, 2009	10.96	11.86	10.96	11.74
4541	NYSE	OSK	Thu, Apr 23, 2009	11.21	11.56	10.79	11.06
4540	NYSE	OSK	Wed, Apr 22, 2009	10.54	11.60	10.38	11.13
4539	NYSE	OSK	Tue, Apr 21, 2009	9.36	10.87	8.85	10.75
4538	NYSE	OSK	Mon, Apr 20, 2009	10.23	10.39	9.49	9.77
4537	NYSE	OSK	Fri, Apr 17, 2009	10.19	10.84	10.11	10.76
4536	NYSE	OSK	Thu, Apr 16, 2009	9.65	10.22	9.48	10.14
4535	NYSE	OSK	Wed, Apr 15, 2009	9.04	9.62	8.90	9.59
4534	NYSE	OSK	Tue, Apr 14, 2009	9.45	9.84	9.02	9.12
4533	NYSE	OSK	Mon, Apr 13, 2009	9.19	9.54	8.59	9.44
4532	NYSE	OSK	Thu, Apr 9, 2009	8.50	9.31	8.38	9.11
4531	NYSE	OSK	Wed, Apr 8, 2009	8.14	8.38	7.92	8.19
4530	NYSE	OSK	Tue, Apr 7, 2009	8.15	8.33	7.96	8.04
4529	NYSE	OSK	Mon, Apr 6, 2009	8.63	8.66	8.20	8.38
4528	NYSE	OSK	Fri, Apr 3, 2009	8.22	8.75	8.05	8.73
4527	NYSE	OSK	Thu, Apr 2, 2009	7.20	8.50	7.20	8.20
4526	NYSE	OSK	Wed, Apr 1, 2009	6.59	7.05	6.35	7.00
4525	NYSE	OSK	Tue, Mar 31, 2009	7.28	7.43	6.57	6.74
4524	NYSE	OSK	Mon, Mar 30, 2009	7.67	7.78	6.95	7.10
4523	NYSE	OSK	Fri, Mar 27, 2009	7.70	8.10	7.45	7.93
4522	NYSE	OSK	Thu, Mar 26, 2009	7.69	8.09	7.58	8.05
4521	NYSE	OSK	Wed, Mar 25, 2009	7.40	7.97	7.13	7.58
4520	NYSE	OSK	Tue, Mar 24, 2009	7.11	7.52	6.87	7.32
4519	NYSE	OSK	Mon, Mar 23, 2009	6.59	7.28	6.35	7.27
4518	NYSE	OSK	Fri, Mar 20, 2009	6.76	6.79	6.09	6.32
4517	NYSE	OSK	Thu, Mar 19, 2009	6.87	6.89	6.54	6.76
4516	NYSE	OSK	Wed, Mar 18, 2009	6.36	6.88	6.16	6.78
4515	NYSE	OSK	Tue, Mar 17, 2009	6.50	6.65	6.19	6.38
4514	NYSE	OSK	Mon, Mar 16, 2009	6.89	6.96	6.52	6.64
4513	NYSE	OSK	Fri, Mar 13, 2009	6.87	7.04	6.31	6.75
4512	NYSE	OSK	Thu, Mar 12, 2009	6.43	6.84	5.93	6.77
4511	NYSE	OSK	Wed, Mar 11, 2009	6.15	6.56	6.10	6.44
4510	NYSE	OSK	Tue, Mar 10, 2009	5.34	6.28	5.31	6.08
4509	NYSE	OSK	Mon, Mar 9, 2009	5.01	5.31	4.90	4.99
4508	NYSE	OSK	Fri, Mar 6, 2009	5.36	5.37	4.74	4.95
4507	NYSE	OSK	Thu, Mar 5, 2009	5.81	5.81	5.01	5.13
4506	NYSE	OSK	Wed, Mar 4, 2009	5.75	6.11	5.72	5.99
4505	NYSE	OSK	Tue, Mar 3, 2009	5.30	6.00	5.30	5.70
4504	NYSE	OSK	Mon, Mar 2, 2009	6.09	6.17	5.14	5.19
4503	NYSE	OSK	Fri, Feb 27, 2009	6.75	7.05	6.15	6.26
4502	NYSE	OSK	Thu, Feb 26, 2009	7.41	7.59	6.96	6.96
4501	NYSE	OSK	Wed, Feb 25, 2009	7.71	7.81	7.02	7.24
4500	NYSE	OSK	Tue, Feb 24, 2009	6.85	7.92	6.63	7.77
4499	NYSE	OSK	Mon, Feb 23, 2009	7.29	7.50	6.58	6.60
4498	NYSE	OSK	Fri, Feb 20, 2009	6.87	7.33	6.85	7.22
4497	NYSE	OSK	Thu, Feb 19, 2009	7.21	7.65	7.10	7.12
4496	NYSE	OSK	Wed, Feb 18, 2009	7.62	7.69	6.95	7.08
4495	NYSE	OSK	Tue, Feb 17, 2009	8.25	8.26	7.43	7.54
4494	NYSE	OSK	Fri, Feb 13, 2009	8.46	8.53	5.93	8.29
4493	NYSE	OSK	Thu, Feb 12, 2009	9.03	9.03	8.01	8.57
4492	NYSE	OSK	Wed, Feb 11, 2009	9.33	9.78	9.18	9.30
4491	NYSE	OSK	Tue, Feb 10, 2009	9.53	10.17	9.14	9.29
4490	NYSE	OSK	Mon, Feb 9, 2009	9.40	9.88	9.36	9.76
4489	NYSE	OSK	Fri, Feb 6, 2009	8.73	9.67	8.62	9.38
4488	NYSE	OSK	Thu, Feb 5, 2009	8.34	8.89	8.10	8.73
4487	NYSE	OSK	Wed, Feb 4, 2009	8.09	8.59	7.93	8.33
4486	NYSE	OSK	Tue, Feb 3, 2009	7.77	8.07	7.49	7.95
4485	NYSE	OSK	Mon, Feb 2, 2009	7.00	7.98	7.00	7.74
4484	NYSE	OSK	Fri, Jan 30, 2009	7.39	7.55	6.85	7.22
4483	NYSE	OSK	Thu, Jan 29, 2009	9.00	9.01	7.18	7.53
4482	NYSE	OSK	Wed, Jan 28, 2009	10.51	11.00	10.32	10.82
4481	NYSE	OSK	Tue, Jan 27, 2009	10.08	10.75	10.05	10.31
4480	NYSE	OSK	Mon, Jan 26, 2009	9.87	10.54	9.85	10.07
4479	NYSE	OSK	Fri, Jan 23, 2009	9.70	10.23	9.47	9.82
4478	NYSE	OSK	Thu, Jan 22, 2009	10.46	10.55	9.89	10.00
4477	NYSE	OSK	Wed, Jan 21, 2009	9.93	10.74	9.85	10.71
4476	NYSE	OSK	Tue, Jan 20, 2009	11.40	11.50	9.61	9.71
4475	NYSE	OSK	Fri, Jan 16, 2009	11.48	11.53	10.78	11.39
4474	NYSE	OSK	Thu, Jan 15, 2009	11.03	11.35	10.16	10.90
4473	NYSE	OSK	Wed, Jan 14, 2009	11.80	12.00	10.96	11.07
4472	NYSE	OSK	Tue, Jan 13, 2009	11.03	12.13	10.86	11.96
4471	NYSE	OSK	Mon, Jan 12, 2009	11.31	11.36	10.75	11.15
4470	NYSE	OSK	Fri, Jan 9, 2009	11.48	11.50	10.62	11.32
4469	NYSE	OSK	Thu, Jan 8, 2009	12.00	12.03	10.80	11.45
4468	NYSE	OSK	Wed, Jan 7, 2009	11.90	12.15	11.21	11.94
4467	NYSE	OSK	Tue, Jan 6, 2009	11.74	12.23	11.47	12.00
4466	NYSE	OSK	Mon, Jan 5, 2009	10.87	11.84	10.55	11.33
4465	NYSE	OSK	Fri, Jan 2, 2009	9.08	10.59	9.00	10.30
4464	NYSE	OSK	Wed, Dec 31, 2008	8.27	8.97	8.25	8.89
4463	NYSE	OSK	Tue, Dec 30, 2008	7.67	8.30	7.61	8.29
4462	NYSE	OSK	Mon, Dec 29, 2008	7.98	7.98	7.50	7.64
4461	NYSE	OSK	Fri, Dec 26, 2008	7.89	7.95	7.61	7.94
4460	NYSE	OSK	Wed, Dec 24, 2008	7.71	7.85	7.42	7.84
4459	NYSE	OSK	Tue, Dec 23, 2008	7.87	8.03	7.43	7.66
4458	NYSE	OSK	Mon, Dec 22, 2008	8.44	8.50	7.62	7.65
4457	NYSE	OSK	Fri, Dec 19, 2008	8.69	8.89	8.20	8.44
4456	NYSE	OSK	Thu, Dec 18, 2008	9.27	9.55	8.26	8.59
4455	NYSE	OSK	Wed, Dec 17, 2008	8.05	9.21	8.03	9.07
4454	NYSE	OSK	Tue, Dec 16, 2008	7.93	8.52	7.90	8.41
4453	NYSE	OSK	Mon, Dec 15, 2008	8.06	8.30	7.65	7.83
4452	NYSE	OSK	Fri, Dec 12, 2008	7.01	8.04	6.81	8.04
4451	NYSE	OSK	Thu, Dec 11, 2008	8.00	8.30	7.44	7.56
4450	NYSE	OSK	Wed, Dec 10, 2008	7.70	8.29	7.62	7.90
4449	NYSE	OSK	Tue, Dec 9, 2008	7.89	7.98	7.45	7.62
4448	NYSE	OSK	Mon, Dec 8, 2008	7.20	8.08	7.20	7.89
4447	NYSE	OSK	Fri, Dec 5, 2008	6.25	7.00	6.12	6.99
4446	NYSE	OSK	Thu, Dec 4, 2008	6.60	6.91	6.17	6.35
4445	NYSE	OSK	Wed, Dec 3, 2008	6.42	6.99	6.22	6.72
4444	NYSE	OSK	Tue, Dec 2, 2008	5.90	6.96	5.80	6.57
4443	NYSE	OSK	Mon, Dec 1, 2008	6.89	6.90	5.75	5.82
4442	NYSE	OSK	Fri, Nov 28, 2008	6.57	7.04	6.57	7.00
4441	NYSE	OSK	Wed, Nov 26, 2008	5.10	6.58	4.95	6.57
4440	NYSE	OSK	Tue, Nov 25, 2008	4.72	5.24	4.65	5.08
4439	NYSE	OSK	Mon, Nov 24, 2008	4.38	4.82	4.35	4.65
4438	NYSE	OSK	Fri, Nov 21, 2008	4.15	4.44	3.85	4.24
4437	NYSE	OSK	Thu, Nov 20, 2008	4.86	5.00	3.91	3.92
4436	NYSE	OSK	Wed, Nov 19, 2008	5.54	5.57	4.68	4.92
4435	NYSE	OSK	Tue, Nov 18, 2008	5.60	5.60	5.00	5.43
4434	NYSE	OSK	Mon, Nov 17, 2008	5.73	5.81	5.36	5.56
4433	NYSE	OSK	Fri, Nov 14, 2008	6.05	6.20	5.56	5.77
4432	NYSE	OSK	Thu, Nov 13, 2008	5.36	6.00	5.21	6.00
4431	NYSE	OSK	Wed, Nov 12, 2008	5.84	5.84	5.25	5.32
4430	NYSE	OSK	Tue, Nov 11, 2008	6.22	6.23	5.76	5.94
4429	NYSE	OSK	Mon, Nov 10, 2008	7.01	7.17	6.13	6.19
4428	NYSE	OSK	Fri, Nov 7, 2008	6.88	7.07	6.51	6.76
4427	NYSE	OSK	Thu, Nov 6, 2008	7.78	7.90	6.74	6.89
4426	NYSE	OSK	Wed, Nov 5, 2008	8.02	8.23	7.85	7.85
4425	NYSE	OSK	Tue, Nov 4, 2008	8.56	8.63	7.60	8.11
4424	NYSE	OSK	Mon, Nov 3, 2008	9.10	9.10	7.80	8.19
4423	NYSE	OSK	Fri, Oct 31, 2008	7.40	8.06	7.17	7.66
4422	NYSE	OSK	Thu, Oct 30, 2008	7.40	7.65	7.02	7.31
4421	NYSE	OSK	Wed, Oct 29, 2008	6.74	7.67	6.61	7.39
4420	NYSE	OSK	Tue, Oct 28, 2008	5.97	6.56	5.67	6.55
4419	NYSE	OSK	Mon, Oct 27, 2008	5.87	6.15	5.72	5.78
4418	NYSE	OSK	Fri, Oct 24, 2008	6.06	6.18	5.67	5.87
4417	NYSE	OSK	Thu, Oct 23, 2008	6.99	7.33	5.96	6.30
4416	NYSE	OSK	Wed, Oct 22, 2008	7.20	7.30	6.69	6.92
4415	NYSE	OSK	Tue, Oct 21, 2008	7.48	7.78	7.21	7.25
4414	NYSE	OSK	Mon, Oct 20, 2008	7.73	7.76	7.38	7.49
4413	NYSE	OSK	Fri, Oct 17, 2008	7.37	7.79	7.07	7.48
4412	NYSE	OSK	Thu, Oct 16, 2008	7.80	8.31	7.25	7.61
4411	NYSE	OSK	Wed, Oct 15, 2008	7.63	8.03	7.42	7.77
4410	NYSE	OSK	Tue, Oct 14, 2008	9.46	9.46	7.60	7.66
4409	NYSE	OSK	Mon, Oct 13, 2008	9.45	9.66	8.23	8.56
4408	NYSE	OSK	Fri, Oct 10, 2008	8.10	8.31	6.55	7.95
4407	NYSE	OSK	Thu, Oct 9, 2008	9.69	10.09	8.10	8.30
4406	NYSE	OSK	Wed, Oct 8, 2008	9.12	9.97	9.00	9.66
4405	NYSE	OSK	Tue, Oct 7, 2008	10.00	10.50	9.30	9.31
4404	NYSE	OSK	Mon, Oct 6, 2008	10.25	10.36	9.13	9.75
4403	NYSE	OSK	Fri, Oct 3, 2008	11.58	11.75	10.48	10.53
4402	NYSE	OSK	Thu, Oct 2, 2008	12.07	12.85	11.12	11.55
4401	NYSE	OSK	Wed, Oct 1, 2008	12.78	13.09	12.15	12.32
4400	NYSE	OSK	Tue, Sep 30, 2008	11.87	13.30	11.66	13.16
4399	NYSE	OSK	Mon, Sep 29, 2008	10.80	12.42	10.15	11.87
4398	NYSE	OSK	Fri, Sep 26, 2008	9.38	11.60	9.05	11.00
4397	NYSE	OSK	Thu, Sep 25, 2008	9.33	9.63	9.05	9.56
4396	NYSE	OSK	Wed, Sep 24, 2008	10.20	10.46	9.08	9.09
4395	NYSE	OSK	Tue, Sep 23, 2008	10.92	10.96	9.05	10.19
4394	NYSE	OSK	Mon, Sep 22, 2008	11.50	11.67	10.77	10.91
4393	NYSE	OSK	Fri, Sep 19, 2008	12.53	13.50	11.00	11.43
4392	NYSE	OSK	Thu, Sep 18, 2008	11.51	12.00	9.98	10.76
4391	NYSE	OSK	Wed, Sep 17, 2008	11.95	12.27	11.40	11.74
4390	NYSE	OSK	Tue, Sep 16, 2008	12.25	12.41	11.84	12.04
4389	NYSE	OSK	Mon, Sep 15, 2008	13.09	13.25	12.26	12.31
4388	NYSE	OSK	Fri, Sep 12, 2008	13.39	13.70	13.10	13.42
4387	NYSE	OSK	Thu, Sep 11, 2008	13.32	13.75	13.07	13.45
4386	NYSE	OSK	Wed, Sep 10, 2008	13.81	14.05	13.16	13.46
4385	NYSE	OSK	Tue, Sep 9, 2008	14.75	15.00	13.75	13.78
4384	NYSE	OSK	Mon, Sep 8, 2008	14.62	15.00	14.14	14.76
4383	NYSE	OSK	Fri, Sep 5, 2008	14.46	14.57	14.06	14.32
4382	NYSE	OSK	Thu, Sep 4, 2008	15.40	15.40	14.46	14.59
4381	NYSE	OSK	Wed, Sep 3, 2008	16.07	16.40	15.70	15.81
4380	NYSE	OSK	Tue, Sep 2, 2008	15.89	16.58	15.60	16.12
4379	NYSE	OSK	Fri, Aug 29, 2008	15.22	15.92	15.00	15.42
4378	NYSE	OSK	Thu, Aug 28, 2008	15.39	15.45	14.85	15.33
4377	NYSE	OSK	Wed, Aug 27, 2008	15.19	15.38	14.83	15.30
4376	NYSE	OSK	Tue, Aug 26, 2008	15.94	15.94	14.87	15.18
4375	NYSE	OSK	Mon, Aug 25, 2008	15.73	15.81	15.35	15.74
4374	NYSE	OSK	Fri, Aug 22, 2008	15.61	15.77	15.42	15.66
4373	NYSE	OSK	Thu, Aug 21, 2008	15.50	15.80	15.23	15.49
4372	NYSE	OSK	Wed, Aug 20, 2008	16.11	16.16	15.36	15.63
4371	NYSE	OSK	Tue, Aug 19, 2008	16.69	16.69	16.00	16.01
4370	NYSE	OSK	Mon, Aug 18, 2008	17.45	17.45	16.55	16.66
4369	NYSE	OSK	Fri, Aug 15, 2008	17.05	17.56	17.03	17.28
4368	NYSE	OSK	Thu, Aug 14, 2008	16.38	17.21	16.30	17.05
4367	NYSE	OSK	Wed, Aug 13, 2008	16.87	16.87	16.14	16.45
4366	NYSE	OSK	Tue, Aug 12, 2008	17.04	17.50	16.85	16.97
4365	NYSE	OSK	Mon, Aug 11, 2008	16.51	17.35	15.98	16.86
4364	NYSE	OSK	Fri, Aug 8, 2008	16.01	16.71	15.96	16.50
4363	NYSE	OSK	Thu, Aug 7, 2008	16.55	16.59	15.75	15.93
4362	NYSE	OSK	Wed, Aug 6, 2008	16.58	16.76	16.02	16.66
4361	NYSE	OSK	Tue, Aug 5, 2008	16.21	16.65	15.86	16.59
4360	NYSE	OSK	Mon, Aug 4, 2008	15.66	16.46	15.19	16.03
4359	NYSE	OSK	Fri, Aug 1, 2008	17.20	17.25	15.47	16.00
4358	NYSE	OSK	Thu, Jul 31, 2008	18.70	19.18	18.04	18.04
4357	NYSE	OSK	Wed, Jul 30, 2008	19.06	19.67	18.35	18.77
4356	NYSE	OSK	Tue, Jul 29, 2008	18.45	19.40	18.34	18.92
4355	NYSE	OSK	Mon, Jul 28, 2008	19.60	19.79	18.29	18.32
4354	NYSE	OSK	Fri, Jul 25, 2008	19.16	19.85	18.59	19.62
4353	NYSE	OSK	Thu, Jul 24, 2008	20.60	20.82	18.90	19.00
4352	NYSE	OSK	Wed, Jul 23, 2008	18.84	20.95	18.00	20.55
4351	NYSE	OSK	Tue, Jul 22, 2008	18.14	18.87	17.66	18.86
4350	NYSE	OSK	Mon, Jul 21, 2008	18.20	18.91	18.01	18.21
4349	NYSE	OSK	Fri, Jul 18, 2008	18.98	18.98	17.92	18.11
4348	NYSE	OSK	Thu, Jul 17, 2008	17.93	18.91	17.71	18.79
4347	NYSE	OSK	Wed, Jul 16, 2008	17.16	17.83	16.51	17.79
4346	NYSE	OSK	Tue, Jul 15, 2008	16.86	17.54	16.28	17.07
4345	NYSE	OSK	Mon, Jul 14, 2008	17.45	17.70	16.78	16.98
4344	NYSE	OSK	Fri, Jul 11, 2008	16.76	17.71	16.50	17.19
4343	NYSE	OSK	Thu, Jul 10, 2008	17.78	18.07	16.98	17.27
4342	NYSE	OSK	Wed, Jul 9, 2008	18.04	18.12	17.22	17.80
4341	NYSE	OSK	Tue, Jul 8, 2008	16.99	17.64	16.52	17.44
4340	NYSE	OSK	Mon, Jul 7, 2008	17.96	17.96	16.25	16.90
4339	NYSE	OSK	Thu, Jul 3, 2008	17.03	17.97	16.39	17.95
4338	NYSE	OSK	Wed, Jul 2, 2008	18.77	19.06	16.58	16.87
4337	NYSE	OSK	Tue, Jul 1, 2008	20.26	20.60	18.60	18.60
4336	NYSE	OSK	Mon, Jun 30, 2008	22.01	22.10	19.75	20.69
4335	NYSE	OSK	Fri, Jun 27, 2008	22.72	23.00	21.65	22.16
4334	NYSE	OSK	Thu, Jun 26, 2008	28.20	28.63	22.04	22.29
4333	NYSE	OSK	Wed, Jun 25, 2008	34.02	34.21	33.34	33.51
4332	NYSE	OSK	Tue, Jun 24, 2008	34.44	34.56	33.75	33.97
4331	NYSE	OSK	Mon, Jun 23, 2008	34.77	34.92	34.46	34.53
4330	NYSE	OSK	Fri, Jun 20, 2008	35.75	35.75	34.46	34.68
4329	NYSE	OSK	Thu, Jun 19, 2008	35.12	36.06	35.12	35.86
4328	NYSE	OSK	Wed, Jun 18, 2008	35.76	35.90	35.13	35.14
4327	NYSE	OSK	Tue, Jun 17, 2008	36.04	36.44	35.82	35.93
4326	NYSE	OSK	Mon, Jun 16, 2008	35.96	36.25	35.80	36.00
4325	NYSE	OSK	Fri, Jun 13, 2008	36.08	36.55	35.88	36.02
4324	NYSE	OSK	Thu, Jun 12, 2008	36.85	37.37	35.78	35.89
4323	NYSE	OSK	Wed, Jun 11, 2008	38.08	38.15	36.57	36.73
4322	NYSE	OSK	Tue, Jun 10, 2008	38.45	38.74	38.09	38.17
4321	NYSE	OSK	Mon, Jun 9, 2008	40.10	40.10	38.51	38.72
4320	NYSE	OSK	Fri, Jun 6, 2008	40.28	40.49	39.71	39.75
4319	NYSE	OSK	Thu, Jun 5, 2008	39.51	40.79	39.29	40.70
4318	NYSE	OSK	Wed, Jun 4, 2008	38.84	39.78	38.71	39.27
4317	NYSE	OSK	Tue, Jun 3, 2008	39.36	39.67	38.62	39.03
4316	NYSE	OSK	Mon, Jun 2, 2008	40.38	40.39	39.09	39.17
4315	NYSE	OSK	Fri, May 30, 2008	40.70	40.85	40.17	40.41
4314	NYSE	OSK	Thu, May 29, 2008	40.00	40.80	39.45	40.55
4313	NYSE	OSK	Wed, May 28, 2008	38.42	40.12	38.20	40.04
4312	NYSE	OSK	Tue, May 27, 2008	38.64	38.95	37.63	38.08
4311	NYSE	OSK	Fri, May 23, 2008	39.16	39.16	38.37	38.72
4310	NYSE	OSK	Thu, May 22, 2008	39.10	39.49	38.95	39.14
4309	NYSE	OSK	Wed, May 21, 2008	39.91	40.35	38.96	39.00
4308	NYSE	OSK	Tue, May 20, 2008	39.29	39.91	39.10	39.91
4307	NYSE	OSK	Mon, May 19, 2008	39.65	40.23	39.32	39.50
4306	NYSE	OSK	Fri, May 16, 2008	39.94	39.94	39.19	39.56
4305	NYSE	OSK	Thu, May 15, 2008	39.50	39.84	39.45	39.67
4304	NYSE	OSK	Wed, May 14, 2008	40.00	40.44	39.46	39.46
4303	NYSE	OSK	Tue, May 13, 2008	40.34	40.34	39.26	39.90
4302	NYSE	OSK	Mon, May 12, 2008	39.50	40.41	39.24	40.41
4301	NYSE	OSK	Fri, May 9, 2008	39.13	40.00	39.00	39.43
4300	NYSE	OSK	Thu, May 8, 2008	38.57	39.72	38.24	39.43
4299	NYSE	OSK	Wed, May 7, 2008	39.25	39.35	38.33	38.35
4298	NYSE	OSK	Tue, May 6, 2008	39.24	39.35	39.03	39.14
4297	NYSE	OSK	Mon, May 5, 2008	39.50	39.62	38.92	39.35
4296	NYSE	OSK	Fri, May 2, 2008	40.01	40.31	38.61	39.52
4295	NYSE	OSK	Thu, May 1, 2008	42.59	42.59	39.77	39.92
4294	NYSE	OSK	Wed, Apr 30, 2008	40.01	41.18	40.01	40.60
4293	NYSE	OSK	Tue, Apr 29, 2008	40.15	40.53	39.56	40.00
4292	NYSE	OSK	Mon, Apr 28, 2008	39.61	40.61	39.25	40.13
4291	NYSE	OSK	Fri, Apr 25, 2008	38.85	39.58	38.70	39.25
4290	NYSE	OSK	Thu, Apr 24, 2008	37.54	38.97	37.54	38.67
4289	NYSE	OSK	Wed, Apr 23, 2008	37.87	38.18	37.50	37.67
4288	NYSE	OSK	Tue, Apr 22, 2008	38.43	38.65	37.72	37.75
4287	NYSE	OSK	Mon, Apr 21, 2008	37.82	38.86	37.62	38.50
4286	NYSE	OSK	Fri, Apr 18, 2008	36.38	38.00	36.13	37.84
4285	NYSE	OSK	Thu, Apr 17, 2008	35.57	36.20	35.51	35.92
4284	NYSE	OSK	Wed, Apr 16, 2008	35.61	36.40	35.43	35.65
4283	NYSE	OSK	Tue, Apr 15, 2008	35.53	35.59	34.91	35.40
4282	NYSE	OSK	Mon, Apr 14, 2008	35.30	35.42	34.92	35.32
4281	NYSE	OSK	Fri, Apr 11, 2008	35.94	36.03	35.17	35.37
4280	NYSE	OSK	Thu, Apr 10, 2008	35.97	36.47	35.97	36.25
4279	NYSE	OSK	Wed, Apr 9, 2008	37.36	37.54	35.89	36.01
4278	NYSE	OSK	Tue, Apr 8, 2008	37.29	37.75	36.86	37.46
4277	NYSE	OSK	Mon, Apr 7, 2008	37.98	38.31	37.33	37.51
4276	NYSE	OSK	Fri, Apr 4, 2008	37.55	38.12	37.00	37.73
4275	NYSE	OSK	Thu, Apr 3, 2008	36.87	37.52	36.68	37.47
4274	NYSE	OSK	Wed, Apr 2, 2008	36.81	37.27	36.39	37.06
4273	NYSE	OSK	Tue, Apr 1, 2008	36.71	36.87	35.68	36.81
4272	NYSE	OSK	Mon, Mar 31, 2008	36.40	36.68	35.01	36.28
4271	NYSE	OSK	Fri, Mar 28, 2008	36.53	36.86	36.14	36.40
4270	NYSE	OSK	Thu, Mar 27, 2008	37.46	37.46	36.29	36.41
4269	NYSE	OSK	Wed, Mar 26, 2008	37.21	37.67	36.82	37.37
4268	NYSE	OSK	Tue, Mar 25, 2008	37.00	37.60	36.68	37.45
4267	NYSE	OSK	Mon, Mar 24, 2008	36.09	37.41	35.93	37.00
4266	NYSE	OSK	Thu, Mar 20, 2008	35.46	36.05	35.00	35.95
4265	NYSE	OSK	Wed, Mar 19, 2008	36.84	37.27	35.60	35.60
4264	NYSE	OSK	Tue, Mar 18, 2008	36.45	37.49	36.13	36.73
4263	NYSE	OSK	Mon, Mar 17, 2008	37.06	37.06	35.54	35.91
4262	NYSE	OSK	Fri, Mar 14, 2008	39.32	39.32	36.83	37.19
4261	NYSE	OSK	Thu, Mar 13, 2008	38.40	39.55	37.95	39.07
4260	NYSE	OSK	Wed, Mar 12, 2008	38.68	39.68	38.62	38.81
4259	NYSE	OSK	Tue, Mar 11, 2008	37.88	38.56	37.54	38.53
4258	NYSE	OSK	Mon, Mar 10, 2008	38.40	38.45	37.03	37.09
4257	NYSE	OSK	Fri, Mar 7, 2008	38.36	39.14	38.17	38.40
4256	NYSE	OSK	Thu, Mar 6, 2008	38.59	39.04	38.35	38.67
4255	NYSE	OSK	Wed, Mar 5, 2008	39.11	39.50	38.53	38.87
4254	NYSE	OSK	Tue, Mar 4, 2008	40.30	40.30	38.27	38.92
4253	NYSE	OSK	Mon, Mar 3, 2008	40.07	40.77	39.59	40.64
4252	NYSE	OSK	Fri, Feb 29, 2008	41.76	41.84	39.74	40.07
4251	NYSE	OSK	Thu, Feb 28, 2008	42.21	42.39	41.46	41.85
4250	NYSE	OSK	Wed, Feb 27, 2008	42.51	43.52	42.19	42.39
4249	NYSE	OSK	Tue, Feb 26, 2008	43.00	43.17	42.40	42.85
4248	NYSE	OSK	Mon, Feb 25, 2008	42.55	43.26	42.07	43.08
4247	NYSE	OSK	Fri, Feb 22, 2008	43.70	43.70	41.60	42.66
4246	NYSE	OSK	Thu, Feb 21, 2008	43.50	44.26	43.22	43.55
4245	NYSE	OSK	Wed, Feb 20, 2008	43.11	43.25	42.26	43.23
4244	NYSE	OSK	Tue, Feb 19, 2008	43.93	44.18	43.03	43.05
4243	NYSE	OSK	Fri, Feb 15, 2008	43.30	43.64	42.89	43.40
4242	NYSE	OSK	Thu, Feb 14, 2008	44.26	44.41	43.19	43.56
4241	NYSE	OSK	Wed, Feb 13, 2008	43.71	44.25	43.25	44.18
4240	NYSE	OSK	Tue, Feb 12, 2008	43.07	43.79	42.74	43.27
4239	NYSE	OSK	Mon, Feb 11, 2008	42.59	43.14	41.99	42.76
4238	NYSE	OSK	Fri, Feb 8, 2008	43.18	43.28	42.15	42.47
4237	NYSE	OSK	Thu, Feb 7, 2008	41.72	43.43	41.70	43.26
4236	NYSE	OSK	Wed, Feb 6, 2008	42.00	43.10	41.35	41.94
4235	NYSE	OSK	Tue, Feb 5, 2008	42.80	42.80	41.52	41.59
4234	NYSE	OSK	Mon, Feb 4, 2008	42.64	43.57	42.23	42.92
4233	NYSE	OSK	Fri, Feb 1, 2008	44.86	44.86	42.00	42.64
4232	NYSE	OSK	Thu, Jan 31, 2008	43.39	45.99	43.02	45.76
4231	NYSE	OSK	Wed, Jan 30, 2008	43.84	44.86	43.43	43.63
4230	NYSE	OSK	Tue, Jan 29, 2008	42.91	44.01	42.70	44.01
4229	NYSE	OSK	Mon, Jan 28, 2008	41.01	42.75	41.01	42.75
4228	NYSE	OSK	Fri, Jan 25, 2008	42.20	42.55	41.06	41.21
4227	NYSE	OSK	Thu, Jan 24, 2008	42.48	43.25	41.43	41.93
4226	NYSE	OSK	Wed, Jan 23, 2008	40.15	42.25	39.43	42.05
4225	NYSE	OSK	Tue, Jan 22, 2008	39.23	40.98	38.56	40.80
4224	NYSE	OSK	Fri, Jan 18, 2008	41.01	42.20	40.37	40.95
4223	NYSE	OSK	Thu, Jan 17, 2008	43.46	44.29	40.62	40.89
4222	NYSE	OSK	Wed, Jan 16, 2008	44.25	44.30	43.01	43.20
4221	NYSE	OSK	Tue, Jan 15, 2008	45.42	45.42	44.25	44.42
4220	NYSE	OSK	Mon, Jan 14, 2008	45.28	45.61	44.80	45.35
4219	NYSE	OSK	Fri, Jan 11, 2008	43.42	45.14	43.27	44.89
4218	NYSE	OSK	Thu, Jan 10, 2008	44.28	44.69	43.29	43.69
4217	NYSE	OSK	Wed, Jan 9, 2008	42.68	44.94	42.42	44.51
4216	NYSE	OSK	Tue, Jan 8, 2008	43.41	44.41	42.54	42.80
4215	NYSE	OSK	Mon, Jan 7, 2008	43.29	44.42	42.76	43.17
4214	NYSE	OSK	Fri, Jan 4, 2008	44.23	44.40	42.42	43.18
4213	NYSE	OSK	Thu, Jan 3, 2008	46.20	46.31	44.60	44.74
4212	NYSE	OSK	Wed, Jan 2, 2008	47.01	48.21	45.86	46.21
4211	NYSE	OSK	Mon, Dec 31, 2007	48.39	48.39	47.26	47.26
4210	NYSE	OSK	Fri, Dec 28, 2007	47.45	48.30	47.45	47.96
4209	NYSE	OSK	Thu, Dec 27, 2007	47.69	47.78	46.61	47.36
4208	NYSE	OSK	Wed, Dec 26, 2007	48.08	48.47	47.23	47.94
4207	NYSE	OSK	Mon, Dec 24, 2007	47.05	48.38	47.00	48.38
4206	NYSE	OSK	Fri, Dec 21, 2007	47.73	47.73	47.00	47.15
4205	NYSE	OSK	Thu, Dec 20, 2007	47.23	47.29	46.57	47.14
4204	NYSE	OSK	Wed, Dec 19, 2007	46.06	47.25	46.06	46.78
4203	NYSE	OSK	Tue, Dec 18, 2007	46.49	46.62	45.60	45.99
4202	NYSE	OSK	Mon, Dec 17, 2007	45.91	46.64	45.16	46.15
4201	NYSE	OSK	Fri, Dec 14, 2007	47.61	47.66	46.19	46.32
4200	NYSE	OSK	Thu, Dec 13, 2007	47.59	47.91	46.90	47.39
4199	NYSE	OSK	Wed, Dec 12, 2007	49.09	49.53	47.43	47.90
4198	NYSE	OSK	Tue, Dec 11, 2007	50.98	50.98	48.09	48.09
4197	NYSE	OSK	Mon, Dec 10, 2007	51.50	51.50	50.27	50.75
4196	NYSE	OSK	Fri, Dec 7, 2007	50.59	51.28	50.49	51.16
4195	NYSE	OSK	Thu, Dec 6, 2007	49.64	50.63	49.56	50.58
4194	NYSE	OSK	Wed, Dec 5, 2007	48.41	50.14	48.23	49.79
4193	NYSE	OSK	Tue, Dec 4, 2007	47.64	48.06	47.28	47.99
4192	NYSE	OSK	Mon, Dec 3, 2007	48.00	48.78	47.70	47.96
4191	NYSE	OSK	Fri, Nov 30, 2007	48.90	49.49	47.66	48.09
4190	NYSE	OSK	Thu, Nov 29, 2007	47.76	48.65	47.45	48.31
4189	NYSE	OSK	Wed, Nov 28, 2007	46.98	48.21	46.98	48.06
4188	NYSE	OSK	Tue, Nov 27, 2007	45.90	46.83	44.85	46.53
4187	NYSE	OSK	Mon, Nov 26, 2007	46.89	47.84	46.22	46.31
4186	NYSE	OSK	Fri, Nov 23, 2007	46.96	47.29	46.46	47.00
4185	NYSE	OSK	Wed, Nov 21, 2007	46.97	47.41	46.09	46.77
4184	NYSE	OSK	Tue, Nov 20, 2007	46.37	47.42	46.09	47.38
4183	NYSE	OSK	Mon, Nov 19, 2007	47.26	47.26	46.20	46.37
4182	NYSE	OSK	Fri, Nov 16, 2007	48.94	49.55	47.07	47.51
4181	NYSE	OSK	Thu, Nov 15, 2007	50.00	50.00	48.18	48.68
4180	NYSE	OSK	Wed, Nov 14, 2007	52.08	52.57	49.85	49.98
4179	NYSE	OSK	Tue, Nov 13, 2007	50.63	51.89	50.01	51.70
4178	NYSE	OSK	Mon, Nov 12, 2007	48.90	50.79	48.90	50.19
4177	NYSE	OSK	Fri, Nov 9, 2007	50.00	50.62	48.93	49.08
4176	NYSE	OSK	Thu, Nov 8, 2007	51.96	51.96	49.52	50.78
4175	NYSE	OSK	Wed, Nov 7, 2007	52.72	53.46	51.50	51.72
4174	NYSE	OSK	Tue, Nov 6, 2007	54.69	54.69	53.40	53.79
4173	NYSE	OSK	Mon, Nov 5, 2007	55.15	55.15	53.74	54.15
4172	NYSE	OSK	Fri, Nov 2, 2007	53.65	55.15	52.64	55.14
4171	NYSE	OSK	Thu, Nov 1, 2007	52.65	54.33	49.77	53.02
4170	NYSE	OSK	Wed, Oct 31, 2007	53.42	54.36	52.73	54.20
4169	NYSE	OSK	Tue, Oct 30, 2007	56.25	56.39	53.35	53.37
4168	NYSE	OSK	Mon, Oct 29, 2007	53.70	55.45	53.63	54.66
4167	NYSE	OSK	Fri, Oct 26, 2007	54.19	54.43	52.63	53.26
4166	NYSE	OSK	Thu, Oct 25, 2007	57.21	57.30	52.94	53.42
4165	NYSE	OSK	Wed, Oct 24, 2007	57.79	58.51	56.90	57.41
4164	NYSE	OSK	Tue, Oct 23, 2007	58.02	59.14	56.94	58.42
4163	NYSE	OSK	Mon, Oct 22, 2007	57.91	58.58	56.98	58.15
4162	NYSE	OSK	Fri, Oct 19, 2007	60.18	60.27	58.18	58.26
4161	NYSE	OSK	Thu, Oct 18, 2007	60.15	60.68	59.46	60.18
4160	NYSE	OSK	Wed, Oct 17, 2007	61.30	61.73	59.68	60.33
4159	NYSE	OSK	Tue, Oct 16, 2007	60.71	61.16	59.77	60.51
4158	NYSE	OSK	Mon, Oct 15, 2007	62.22	62.22	60.76	61.18
4157	NYSE	OSK	Fri, Oct 12, 2007	61.85	62.23	61.74	62.00
4156	NYSE	OSK	Thu, Oct 11, 2007	62.36	63.45	60.92	61.54
4155	NYSE	OSK	Wed, Oct 10, 2007	62.00	62.25	61.54	61.86
4154	NYSE	OSK	Tue, Oct 9, 2007	61.99	62.21	61.62	62.10
4153	NYSE	OSK	Mon, Oct 8, 2007	62.45	62.50	61.53	61.90
4152	NYSE	OSK	Fri, Oct 5, 2007	62.16	63.23	61.65	62.55
4151	NYSE	OSK	Thu, Oct 4, 2007	61.85	62.00	61.07	61.48
4150	NYSE	OSK	Wed, Oct 3, 2007	61.63	62.03	61.00	61.43
4149	NYSE	OSK	Tue, Oct 2, 2007	62.91	62.91	61.61	61.73
4148	NYSE	OSK	Mon, Oct 1, 2007	62.00	63.55	61.78	61.95
4147	NYSE	OSK	Fri, Sep 28, 2007	59.94	62.12	59.94	61.97
4146	NYSE	OSK	Thu, Sep 27, 2007	57.98	59.95	57.57	59.94
4145	NYSE	OSK	Wed, Sep 26, 2007	57.12	58.10	57.02	57.80
4144	NYSE	OSK	Tue, Sep 25, 2007	57.40	57.40	56.00	57.00
4143	NYSE	OSK	Mon, Sep 24, 2007	56.14	57.63	55.96	57.38
4142	NYSE	OSK	Fri, Sep 21, 2007	56.55	56.71	55.71	55.89
4141	NYSE	OSK	Thu, Sep 20, 2007	56.63	56.83	56.16	56.29
4140	NYSE	OSK	Wed, Sep 19, 2007	56.77	58.10	56.36	56.57
4139	NYSE	OSK	Tue, Sep 18, 2007	54.90	57.18	54.63	56.55
4138	NYSE	OSK	Mon, Sep 17, 2007	55.35	55.35	54.35	54.63
4137	NYSE	OSK	Fri, Sep 14, 2007	55.10	55.49	54.76	55.35
4136	NYSE	OSK	Thu, Sep 13, 2007	55.40	55.89	54.76	55.18
4135	NYSE	OSK	Wed, Sep 12, 2007	55.65	56.00	55.30	55.38
4134	NYSE	OSK	Tue, Sep 11, 2007	55.59	55.80	55.23	55.74
4133	NYSE	OSK	Mon, Sep 10, 2007	57.12	57.30	55.00	55.41
4132	NYSE	OSK	Fri, Sep 7, 2007	57.67	57.75	56.38	56.98
4131	NYSE	OSK	Thu, Sep 6, 2007	59.35	59.40	58.04	58.50
4130	NYSE	OSK	Wed, Sep 5, 2007	57.50	59.14	56.77	59.13
4129	NYSE	OSK	Tue, Sep 4, 2007	58.28	58.34	57.26	57.60
4128	NYSE	OSK	Fri, Aug 31, 2007	57.06	58.25	56.83	57.89
4127	NYSE	OSK	Thu, Aug 30, 2007	55.00	57.12	55.00	56.45
4126	NYSE	OSK	Wed, Aug 29, 2007	54.24	55.74	54.07	55.65
4125	NYSE	OSK	Tue, Aug 28, 2007	55.12	55.33	53.60	53.93
4124	NYSE	OSK	Mon, Aug 27, 2007	55.65	55.80	54.85	55.38
4123	NYSE	OSK	Fri, Aug 24, 2007	54.26	55.73	54.16	55.73
4122	NYSE	OSK	Thu, Aug 23, 2007	55.40	55.57	53.76	54.45
4121	NYSE	OSK	Wed, Aug 22, 2007	54.24	55.66	54.17	55.41
4120	NYSE	OSK	Tue, Aug 21, 2007	53.68	54.29	53.23	54.08
4119	NYSE	OSK	Mon, Aug 20, 2007	54.97	55.71	53.36	54.14
4118	NYSE	OSK	Fri, Aug 17, 2007	54.00	55.11	52.50	54.57
4117	NYSE	OSK	Thu, Aug 16, 2007	54.24	54.38	50.66	52.33
4116	NYSE	OSK	Wed, Aug 15, 2007	57.24	57.71	54.60	54.83
4115	NYSE	OSK	Tue, Aug 14, 2007	58.01	58.40	56.95	57.20
4114	NYSE	OSK	Mon, Aug 13, 2007	57.06	58.72	56.80	58.29
4113	NYSE	OSK	Fri, Aug 10, 2007	55.92	56.82	55.25	56.43
4112	NYSE	OSK	Thu, Aug 9, 2007	59.27	59.42	55.23	56.97
4111	NYSE	OSK	Wed, Aug 8, 2007	58.92	60.69	58.10	59.57
4110	NYSE	OSK	Tue, Aug 7, 2007	57.37	59.13	56.57	58.47
4109	NYSE	OSK	Mon, Aug 6, 2007	58.10	58.10	55.97	57.69
4108	NYSE	OSK	Fri, Aug 3, 2007	60.37	60.37	57.38	57.63
4107	NYSE	OSK	Thu, Aug 2, 2007	60.48	61.31	58.96	59.60
4106	NYSE	OSK	Wed, Aug 1, 2007	58.20	60.83	57.77	59.96
4105	NYSE	OSK	Tue, Jul 31, 2007	59.61	60.82	56.91	57.25
4104	NYSE	OSK	Mon, Jul 30, 2007	57.50	59.36	57.00	59.11
4103	NYSE	OSK	Fri, Jul 27, 2007	57.50	58.97	56.00	57.47
4102	NYSE	OSK	Thu, Jul 26, 2007	57.23	58.33	56.64	58.01
4101	NYSE	OSK	Wed, Jul 25, 2007	59.00	59.33	57.00	57.31
4100	NYSE	OSK	Tue, Jul 24, 2007	59.48	59.91	58.37	58.73
4099	NYSE	OSK	Mon, Jul 23, 2007	60.62	61.13	59.90	60.12
4098	NYSE	OSK	Fri, Jul 20, 2007	62.28	62.40	60.24	60.40
4097	NYSE	OSK	Thu, Jul 19, 2007	62.50	63.10	62.50	62.53
4096	NYSE	OSK	Wed, Jul 18, 2007	63.27	63.60	61.69	62.55
4095	NYSE	OSK	Tue, Jul 17, 2007	63.60	64.74	63.17	63.32
4094	NYSE	OSK	Mon, Jul 16, 2007	64.64	65.00	62.18	63.25
4093	NYSE	OSK	Fri, Jul 13, 2007	65.00	65.19	64.78	65.09
4092	NYSE	OSK	Thu, Jul 12, 2007	64.41	65.20	64.34	64.95
4091	NYSE	OSK	Wed, Jul 11, 2007	64.26	64.50	62.97	64.00
4090	NYSE	OSK	Tue, Jul 10, 2007	65.50	65.52	64.24	64.44
4089	NYSE	OSK	Mon, Jul 9, 2007	65.26	65.83	65.21	65.76
4088	NYSE	OSK	Fri, Jul 6, 2007	64.83	65.22	64.62	65.03
4087	NYSE	OSK	Thu, Jul 5, 2007	65.19	65.48	64.52	64.62
4086	NYSE	OSK	Tue, Jul 3, 2007	64.12	65.10	64.00	65.06
4085	NYSE	OSK	Mon, Jul 2, 2007	63.30	64.09	62.97	64.09
4084	NYSE	OSK	Fri, Jun 29, 2007	64.00	64.30	62.37	62.92
4083	NYSE	OSK	Thu, Jun 28, 2007	62.94	63.75	62.60	63.53
4082	NYSE	OSK	Wed, Jun 27, 2007	61.41	62.98	60.82	62.93
4081	NYSE	OSK	Tue, Jun 26, 2007	62.17	62.56	61.60	61.75
4080	NYSE	OSK	Mon, Jun 25, 2007	62.53	63.10	61.35	61.94
4079	NYSE	OSK	Fri, Jun 22, 2007	63.41	63.68	62.53	62.59
4078	NYSE	OSK	Thu, Jun 21, 2007	62.66	63.85	62.40	63.56
4077	NYSE	OSK	Wed, Jun 20, 2007	64.15	64.45	62.74	63.05
4076	NYSE	OSK	Tue, Jun 19, 2007	63.88	64.46	63.80	64.12
4075	NYSE	OSK	Mon, Jun 18, 2007	64.28	64.59	63.73	64.13
4074	NYSE	OSK	Fri, Jun 15, 2007	63.61	64.25	63.40	64.12
4073	NYSE	OSK	Thu, Jun 14, 2007	62.94	63.39	62.71	62.95
4072	NYSE	OSK	Wed, Jun 13, 2007	62.40	62.91	62.20	62.74
4071	NYSE	OSK	Tue, Jun 12, 2007	62.40	63.27	62.16	62.25
4070	NYSE	OSK	Mon, Jun 11, 2007	61.55	62.71	61.18	62.53
4069	NYSE	OSK	Fri, Jun 8, 2007	61.20	61.59	60.07	61.58
4068	NYSE	OSK	Thu, Jun 7, 2007	62.77	62.77	60.97	61.35
4067	NYSE	OSK	Wed, Jun 6, 2007	62.30	62.59	61.60	61.90
4066	NYSE	OSK	Tue, Jun 5, 2007	63.00	63.25	62.02	62.30
4065	NYSE	OSK	Mon, Jun 4, 2007	61.29	63.57	61.27	63.54
4064	NYSE	OSK	Fri, Jun 1, 2007	61.75	62.70	60.87	61.30
4063	NYSE	OSK	Thu, May 31, 2007	61.55	62.35	61.12	61.69
4062	NYSE	OSK	Wed, May 30, 2007	61.20	62.53	61.00	62.52
4061	NYSE	OSK	Tue, May 29, 2007	62.30	62.50	61.47	61.65
4060	NYSE	OSK	Fri, May 25, 2007	61.85	62.71	61.68	62.08
4059	NYSE	OSK	Thu, May 24, 2007	61.77	62.10	61.35	61.60
4058	NYSE	OSK	Wed, May 23, 2007	61.69	61.93	61.30	61.70
4057	NYSE	OSK	Tue, May 22, 2007	61.31	61.82	61.00	61.69
4056	NYSE	OSK	Mon, May 21, 2007	60.01	61.46	60.01	61.39
4055	NYSE	OSK	Fri, May 18, 2007	60.03	60.15	59.14	60.01
4054	NYSE	OSK	Thu, May 17, 2007	59.90	60.02	59.44	59.72
4053	NYSE	OSK	Wed, May 16, 2007	59.70	60.50	59.60	60.10
4052	NYSE	OSK	Tue, May 15, 2007	60.14	60.60	59.46	59.58
4051	NYSE	OSK	Mon, May 14, 2007	60.85	61.09	59.74	60.32
4050	NYSE	OSK	Fri, May 11, 2007	59.29	61.40	59.29	60.75
4049	NYSE	OSK	Thu, May 10, 2007	59.13	59.28	58.12	59.01
4048	NYSE	OSK	Wed, May 9, 2007	58.55	59.42	58.55	59.15
4047	NYSE	OSK	Tue, May 8, 2007	59.23	59.23	58.02	58.92
4046	NYSE	OSK	Mon, May 7, 2007	58.40	59.28	58.40	59.22
4045	NYSE	OSK	Fri, May 4, 2007	56.18	59.67	56.03	58.61
4044	NYSE	OSK	Thu, May 3, 2007	56.12	57.66	54.75	55.93
4043	NYSE	OSK	Wed, May 2, 2007	56.71	58.69	56.55	58.48
4042	NYSE	OSK	Tue, May 1, 2007	55.88	56.75	55.37	56.69
4041	NYSE	OSK	Mon, Apr 30, 2007	56.62	56.79	55.93	55.94
4040	NYSE	OSK	Fri, Apr 27, 2007	56.60	56.91	56.17	56.69
4039	NYSE	OSK	Thu, Apr 26, 2007	56.73	57.16	56.39	56.69
4038	NYSE	OSK	Wed, Apr 25, 2007	57.41	57.61	56.87	56.91
4037	NYSE	OSK	Tue, Apr 24, 2007	57.58	58.50	57.02	57.24
4036	NYSE	OSK	Mon, Apr 23, 2007	57.10	57.67	56.95	57.46
4035	NYSE	OSK	Fri, Apr 20, 2007	57.38	57.69	56.63	57.05
4034	NYSE	OSK	Thu, Apr 19, 2007	54.93	57.30	54.74	56.89
4033	NYSE	OSK	Wed, Apr 18, 2007	54.74	55.08	54.28	54.92
4032	NYSE	OSK	Tue, Apr 17, 2007	54.13	54.86	54.13	54.74
4031	NYSE	OSK	Mon, Apr 16, 2007	53.31	53.99	53.03	53.97
4030	NYSE	OSK	Fri, Apr 13, 2007	52.91	53.24	52.63	53.06
4029	NYSE	OSK	Thu, Apr 12, 2007	52.94	53.11	52.37	52.87
4028	NYSE	OSK	Wed, Apr 11, 2007	52.93	53.09	52.32	52.88
4027	NYSE	OSK	Tue, Apr 10, 2007	53.37	53.77	52.66	52.83
4026	NYSE	OSK	Mon, Apr 9, 2007	53.51	53.69	53.09	53.37
4025	NYSE	OSK	Thu, Apr 5, 2007	52.93	53.74	52.81	53.39
4024	NYSE	OSK	Wed, Apr 4, 2007	53.06	53.20	52.62	52.67
4023	NYSE	OSK	Tue, Apr 3, 2007	52.85	53.60	52.85	53.20
4022	NYSE	OSK	Mon, Apr 2, 2007	53.02	53.15	52.16	52.60
4021	NYSE	OSK	Fri, Mar 30, 2007	52.85	53.45	52.62	53.00
4020	NYSE	OSK	Thu, Mar 29, 2007	52.46	52.91	52.15	52.82
4019	NYSE	OSK	Wed, Mar 28, 2007	52.52	52.53	52.02	52.25
4018	NYSE	OSK	Tue, Mar 27, 2007	53.02	53.02	52.50	52.59
4017	NYSE	OSK	Mon, Mar 26, 2007	53.99	53.99	52.50	53.02
4016	NYSE	OSK	Fri, Mar 23, 2007	53.51	54.00	53.14	53.82
4015	NYSE	OSK	Thu, Mar 22, 2007	53.00	53.50	52.61	53.36
4014	NYSE	OSK	Wed, Mar 21, 2007	52.19	52.70	51.79	52.65
4013	NYSE	OSK	Tue, Mar 20, 2007	51.30	52.14	51.10	52.14
4012	NYSE	OSK	Mon, Mar 19, 2007	50.60	51.67	50.60	51.30
4011	NYSE	OSK	Fri, Mar 16, 2007	50.60	50.80	50.01	50.61
4010	NYSE	OSK	Thu, Mar 15, 2007	49.91	50.62	49.86	50.48
4009	NYSE	OSK	Wed, Mar 14, 2007	50.12	50.62	49.32	49.86
4008	NYSE	OSK	Tue, Mar 13, 2007	51.31	51.43	50.02	50.19
4007	NYSE	OSK	Mon, Mar 12, 2007	52.00	52.20	51.34	51.62
4006	NYSE	OSK	Fri, Mar 9, 2007	52.56	52.57	51.75	51.99
4005	NYSE	OSK	Thu, Mar 8, 2007	52.13	52.96	52.00	52.14
4004	NYSE	OSK	Wed, Mar 7, 2007	50.90	51.85	50.58	51.54
4003	NYSE	OSK	Tue, Mar 6, 2007	51.15	51.42	50.50	51.04
4002	NYSE	OSK	Mon, Mar 5, 2007	50.85	51.50	50.18	50.74
4001	NYSE	OSK	Fri, Mar 2, 2007	52.95	52.95	51.55	51.57
4000	NYSE	OSK	Thu, Mar 1, 2007	53.03	53.49	51.47	53.02
3999	NYSE	OSK	Wed, Feb 28, 2007	53.49	54.00	52.63	53.65
3998	NYSE	OSK	Tue, Feb 27, 2007	54.79	54.81	52.09	53.39
3997	NYSE	OSK	Mon, Feb 26, 2007	56.44	57.28	55.21	55.69
3996	NYSE	OSK	Fri, Feb 23, 2007	56.01	56.69	55.64	56.69
3995	NYSE	OSK	Thu, Feb 22, 2007	56.41	56.44	55.08	55.37
3994	NYSE	OSK	Wed, Feb 21, 2007	55.90	56.48	55.29	56.40
3993	NYSE	OSK	Tue, Feb 20, 2007	56.09	56.10	54.77	55.94
3992	NYSE	OSK	Fri, Feb 16, 2007	56.20	57.60	56.07	56.23
3991	NYSE	OSK	Thu, Feb 15, 2007	55.03	56.57	54.57	56.41
3990	NYSE	OSK	Wed, Feb 14, 2007	53.57	55.03	53.47	55.03
3989	NYSE	OSK	Tue, Feb 13, 2007	53.16	53.60	52.94	53.56
3988	NYSE	OSK	Mon, Feb 12, 2007	52.81	53.23	52.51	53.20
3987	NYSE	OSK	Fri, Feb 9, 2007	53.58	53.86	52.53	52.82
3986	NYSE	OSK	Thu, Feb 8, 2007	53.76	53.76	53.23	53.42
3985	NYSE	OSK	Wed, Feb 7, 2007	53.75	53.88	53.26	53.86
3984	NYSE	OSK	Tue, Feb 6, 2007	52.50	53.68	52.41	53.40
3983	NYSE	OSK	Mon, Feb 5, 2007	53.00	53.55	52.66	53.17
3982	NYSE	OSK	Fri, Feb 2, 2007	52.62	53.39	50.80	53.16
3981	NYSE	OSK	Thu, Feb 1, 2007	52.75	54.49	52.60	53.53
3980	NYSE	OSK	Wed, Jan 31, 2007	52.25	52.83	51.83	52.80
3979	NYSE	OSK	Tue, Jan 30, 2007	51.97	52.49	51.87	52.42
3978	NYSE	OSK	Mon, Jan 29, 2007	51.25	52.19	51.25	52.04
3977	NYSE	OSK	Fri, Jan 26, 2007	50.85	51.32	50.35	51.25
3976	NYSE	OSK	Thu, Jan 25, 2007	50.73	50.90	50.27	50.84
3975	NYSE	OSK	Wed, Jan 24, 2007	50.65	50.87	50.62	50.85
3974	NYSE	OSK	Tue, Jan 23, 2007	49.75	50.77	49.68	50.50
3973	NYSE	OSK	Mon, Jan 22, 2007	50.75	50.75	49.46	49.67
3972	NYSE	OSK	Fri, Jan 19, 2007	50.33	50.83	50.18	50.73
3971	NYSE	OSK	Thu, Jan 18, 2007	50.23	50.68	49.95	50.33
3970	NYSE	OSK	Wed, Jan 17, 2007	49.61	50.17	49.55	49.97
3969	NYSE	OSK	Tue, Jan 16, 2007	49.99	50.29	49.59	49.86
3968	NYSE	OSK	Fri, Jan 12, 2007	49.30	50.05	49.13	49.75
3967	NYSE	OSK	Thu, Jan 11, 2007	47.97	49.34	47.88	49.30
3966	NYSE	OSK	Wed, Jan 10, 2007	47.26	47.97	47.12	47.87
3965	NYSE	OSK	Tue, Jan 9, 2007	47.19	47.58	47.09	47.40
3964	NYSE	OSK	Mon, Jan 8, 2007	47.43	47.80	46.92	47.11
3963	NYSE	OSK	Fri, Jan 5, 2007	48.14	48.14	47.22	47.26
3962	NYSE	OSK	Thu, Jan 4, 2007	48.63	48.98	47.95	48.19
3961	NYSE	OSK	Wed, Jan 3, 2007	48.90	49.84	47.73	48.63
3960	NYSE	OSK	Fri, Dec 29, 2006	48.29	48.60	48.22	48.42
3959	NYSE	OSK	Thu, Dec 28, 2006	48.76	48.85	48.21	48.26
3958	NYSE	OSK	Wed, Dec 27, 2006	48.00	48.79	47.98	48.75
3957	NYSE	OSK	Tue, Dec 26, 2006	47.86	48.00	47.67	47.84
3956	NYSE	OSK	Fri, Dec 22, 2006	47.82	48.10	47.52	47.86
3955	NYSE	OSK	Thu, Dec 21, 2006	48.25	48.31	47.27	47.67
3954	NYSE	OSK	Wed, Dec 20, 2006	47.90	48.49	47.75	48.14
3953	NYSE	OSK	Tue, Dec 19, 2006	48.27	48.28	47.32	47.94
3952	NYSE	OSK	Mon, Dec 18, 2006	48.46	48.67	48.23	48.35
3951	NYSE	OSK	Fri, Dec 15, 2006	49.00	49.00	48.22	48.22
3950	NYSE	OSK	Thu, Dec 14, 2006	48.94	49.30	48.62	48.76
3949	NYSE	OSK	Wed, Dec 13, 2006	49.01	49.49	48.52	48.78
3948	NYSE	OSK	Tue, Dec 12, 2006	49.84	50.05	48.60	48.87
3947	NYSE	OSK	Mon, Dec 11, 2006	50.59	50.60	49.68	49.98
3946	NYSE	OSK	Fri, Dec 8, 2006	50.43	51.19	50.16	50.27
3945	NYSE	OSK	Thu, Dec 7, 2006	51.30	51.58	50.11	50.36
3944	NYSE	OSK	Wed, Dec 6, 2006	49.55	50.39	49.47	49.80
3943	NYSE	OSK	Tue, Dec 5, 2006	49.02	49.63	48.83	49.55
3942	NYSE	OSK	Mon, Dec 4, 2006	48.36	48.95	48.01	48.90
3941	NYSE	OSK	Fri, Dec 1, 2006	48.36	48.60	47.65	48.26
3940	NYSE	OSK	Thu, Nov 30, 2006	47.72	48.13	47.41	48.01
3939	NYSE	OSK	Wed, Nov 29, 2006	47.31	47.93	47.18	47.89
3938	NYSE	OSK	Tue, Nov 28, 2006	47.30	47.50	47.05	47.20
3937	NYSE	OSK	Mon, Nov 27, 2006	47.88	48.07	47.37	47.53
3936	NYSE	OSK	Fri, Nov 24, 2006	48.06	48.06	47.57	47.88
3935	NYSE	OSK	Wed, Nov 22, 2006	48.00	48.37	47.75	48.16
3934	NYSE	OSK	Tue, Nov 21, 2006	47.51	47.95	47.36	47.90
3933	NYSE	OSK	Mon, Nov 20, 2006	48.00	48.26	47.30	47.50
3932	NYSE	OSK	Fri, Nov 17, 2006	47.16	47.92	47.11	47.92
3931	NYSE	OSK	Thu, Nov 16, 2006	46.90	47.11	46.69	47.10
3930	NYSE	OSK	Wed, Nov 15, 2006	45.61	46.99	45.61	46.44
3929	NYSE	OSK	Tue, Nov 14, 2006	44.43	45.79	44.32	45.69
3928	NYSE	OSK	Mon, Nov 13, 2006	44.58	44.90	44.12	44.51
3927	NYSE	OSK	Fri, Nov 10, 2006	44.03	44.60	43.73	44.58
3926	NYSE	OSK	Thu, Nov 9, 2006	44.50	44.63	43.82	44.00
3925	NYSE	OSK	Wed, Nov 8, 2006	44.88	45.05	44.37	44.70
3924	NYSE	OSK	Tue, Nov 7, 2006	44.19	45.29	44.04	45.01
3923	NYSE	OSK	Mon, Nov 6, 2006	44.45	44.51	43.60	44.12
3922	NYSE	OSK	Fri, Nov 3, 2006	45.19	45.39	44.05	44.30
3921	NYSE	OSK	Thu, Nov 2, 2006	45.51	45.52	45.03	45.09
3920	NYSE	OSK	Wed, Nov 1, 2006	46.80	47.28	45.50	45.63
3919	NYSE	OSK	Tue, Oct 31, 2006	46.94	46.94	44.16	45.21
3918	NYSE	OSK	Mon, Oct 30, 2006	49.95	50.06	49.46	49.86
3917	NYSE	OSK	Fri, Oct 27, 2006	50.83	50.97	49.77	49.89
3916	NYSE	OSK	Thu, Oct 26, 2006	50.26	51.53	50.26	50.77
3915	NYSE	OSK	Wed, Oct 25, 2006	50.08	50.13	49.21	49.90
3914	NYSE	OSK	Tue, Oct 24, 2006	50.07	50.20	49.73	49.98
3913	NYSE	OSK	Mon, Oct 23, 2006	49.46	50.61	49.00	50.32
3912	NYSE	OSK	Fri, Oct 20, 2006	51.91	51.92	49.81	49.81
3911	NYSE	OSK	Thu, Oct 19, 2006	51.30	52.07	51.25	51.92
3910	NYSE	OSK	Wed, Oct 18, 2006	52.00	52.09	51.25	51.30
3909	NYSE	OSK	Tue, Oct 17, 2006	52.15	52.69	51.64	51.80
3908	NYSE	OSK	Mon, Oct 16, 2006	53.79	53.79	50.01	52.49
3907	NYSE	OSK	Fri, Oct 13, 2006	55.40	55.54	55.02	55.54
3906	NYSE	OSK	Thu, Oct 12, 2006	54.48	55.33	54.41	55.17
3905	NYSE	OSK	Wed, Oct 11, 2006	53.89	54.35	53.69	54.10
3904	NYSE	OSK	Tue, Oct 10, 2006	54.05	54.57	53.83	54.14
3903	NYSE	OSK	Mon, Oct 9, 2006	53.37	54.07	52.87	54.04
3902	NYSE	OSK	Fri, Oct 6, 2006	54.24	54.30	52.88	53.21
3901	NYSE	OSK	Thu, Oct 5, 2006	53.41	54.59	53.41	54.54
3900	NYSE	OSK	Wed, Oct 4, 2006	52.27	53.41	52.18	53.40
3899	NYSE	OSK	Tue, Oct 3, 2006	51.95	52.34	51.19	52.17
3898	NYSE	OSK	Mon, Oct 2, 2006	50.84	51.70	50.53	51.61
3897	NYSE	OSK	Fri, Sep 29, 2006	49.72	51.18	49.70	50.47
3896	NYSE	OSK	Thu, Sep 28, 2006	49.19	50.04	49.08	49.88
3895	NYSE	OSK	Wed, Sep 27, 2006	49.55	49.90	49.11	49.17
3894	NYSE	OSK	Tue, Sep 26, 2006	49.36	50.19	49.10	49.84
3893	NYSE	OSK	Mon, Sep 25, 2006	49.11	49.56	48.58	49.32
3892	NYSE	OSK	Fri, Sep 22, 2006	49.33	49.57	48.75	49.10
3891	NYSE	OSK	Thu, Sep 21, 2006	49.55	50.19	49.09	49.54
3890	NYSE	OSK	Wed, Sep 20, 2006	49.40	49.70	49.09	49.23
3889	NYSE	OSK	Tue, Sep 19, 2006	49.96	50.05	49.05	49.35
3888	NYSE	OSK	Mon, Sep 18, 2006	50.21	50.65	49.64	49.98
3887	NYSE	OSK	Fri, Sep 15, 2006	50.79	51.23	50.12	50.20
3886	NYSE	OSK	Thu, Sep 14, 2006	51.30	51.57	50.29	50.54
3885	NYSE	OSK	Wed, Sep 13, 2006	50.10	51.36	50.04	51.30
3884	NYSE	OSK	Tue, Sep 12, 2006	48.78	50.33	48.78	50.20
3883	NYSE	OSK	Mon, Sep 11, 2006	49.07	49.26	48.42	48.79
3882	NYSE	OSK	Fri, Sep 8, 2006	48.97	49.44	48.65	49.06
3881	NYSE	OSK	Thu, Sep 7, 2006	49.94	49.94	48.60	48.84
3880	NYSE	OSK	Wed, Sep 6, 2006	52.15	52.15	49.97	50.28
3879	NYSE	OSK	Tue, Sep 5, 2006	52.23	52.82	51.76	52.30
3878	NYSE	OSK	Fri, Sep 1, 2006	52.00	52.36	51.47	52.11
3877	NYSE	OSK	Thu, Aug 31, 2006	51.18	51.75	50.93	51.70
3876	NYSE	OSK	Wed, Aug 30, 2006	51.66	51.81	50.70	51.08
3875	NYSE	OSK	Tue, Aug 29, 2006	50.13	51.40	49.87	51.40
3874	NYSE	OSK	Mon, Aug 28, 2006	49.40	50.24	49.38	50.12
3873	NYSE	OSK	Fri, Aug 25, 2006	49.50	49.72	48.90	49.37
3872	NYSE	OSK	Thu, Aug 24, 2006	50.08	50.28	49.44	49.50
3871	NYSE	OSK	Wed, Aug 23, 2006	50.37	50.95	49.49	49.76
3870	NYSE	OSK	Tue, Aug 22, 2006	49.90	50.77	49.75	50.44
3869	NYSE	OSK	Mon, Aug 21, 2006	50.33	50.49	49.62	50.00
3868	NYSE	OSK	Fri, Aug 18, 2006	50.69	50.91	49.90	50.33
3867	NYSE	OSK	Thu, Aug 17, 2006	51.05	51.70	50.62	50.68
3866	NYSE	OSK	Wed, Aug 16, 2006	50.10	51.11	49.89	51.01
3865	NYSE	OSK	Tue, Aug 15, 2006	49.61	50.21	49.31	49.85
3864	NYSE	OSK	Mon, Aug 14, 2006	49.07	49.86	48.87	49.11
3863	NYSE	OSK	Fri, Aug 11, 2006	49.02	49.86	48.60	48.97
3862	NYSE	OSK	Thu, Aug 10, 2006	47.91	49.41	47.42	49.09
3861	NYSE	OSK	Wed, Aug 9, 2006	49.28	49.61	48.13	48.23
3860	NYSE	OSK	Tue, Aug 8, 2006	49.50	49.89	48.82	49.03
3859	NYSE	OSK	Mon, Aug 7, 2006	49.47	49.75	48.83	49.40
3858	NYSE	OSK	Fri, Aug 4, 2006	49.40	49.99	48.80	49.38
3857	NYSE	OSK	Thu, Aug 3, 2006	47.62	49.09	47.51	48.89
3856	NYSE	OSK	Wed, Aug 2, 2006	46.10	48.33	46.00	47.68
3855	NYSE	OSK	Tue, Aug 1, 2006	44.50	47.03	44.24	46.39
3854	NYSE	OSK	Mon, Jul 31, 2006	43.40	43.75	42.77	42.88
3853	NYSE	OSK	Fri, Jul 28, 2006	43.30	43.50	43.02	43.27
3852	NYSE	OSK	Thu, Jul 27, 2006	43.36	43.87	42.94	43.06
3851	NYSE	OSK	Wed, Jul 26, 2006	43.20	43.60	42.64	43.15
3850	NYSE	OSK	Tue, Jul 25, 2006	43.50	43.80	43.01	43.20
3849	NYSE	OSK	Mon, Jul 24, 2006	43.35	44.03	43.04	43.30
3848	NYSE	OSK	Fri, Jul 21, 2006	43.85	43.91	43.17	43.31
3847	NYSE	OSK	Thu, Jul 20, 2006	45.14	45.30	43.62	43.63
3846	NYSE	OSK	Wed, Jul 19, 2006	44.03	45.65	44.03	44.94
3845	NYSE	OSK	Tue, Jul 18, 2006	44.07	44.70	44.02	44.35
3844	NYSE	OSK	Mon, Jul 17, 2006	43.75	44.55	43.64	44.08
3843	NYSE	OSK	Fri, Jul 14, 2006	44.00	44.25	43.63	43.92
3842	NYSE	OSK	Thu, Jul 13, 2006	45.50	45.50	44.13	44.35
3841	NYSE	OSK	Wed, Jul 12, 2006	45.81	46.18	45.29	45.55
3840	NYSE	OSK	Tue, Jul 11, 2006	45.50	45.84	45.25	45.73
3839	NYSE	OSK	Mon, Jul 10, 2006	45.90	46.28	45.62	45.75
3838	NYSE	OSK	Fri, Jul 7, 2006	45.57	45.77	45.09	45.41
3837	NYSE	OSK	Thu, Jul 6, 2006	46.84	46.99	45.67	45.82
3836	NYSE	OSK	Wed, Jul 5, 2006	46.62	47.12	45.26	47.02
3835	NYSE	OSK	Mon, Jul 3, 2006	47.52	47.52	46.54	46.63
3834	NYSE	OSK	Fri, Jun 30, 2006	47.81	48.11	47.16	47.52
3833	NYSE	OSK	Thu, Jun 29, 2006	47.20	47.78	46.95	47.69
3832	NYSE	OSK	Wed, Jun 28, 2006	47.59	47.64	46.30	47.02
3831	NYSE	OSK	Tue, Jun 27, 2006	48.50	48.70	47.30	47.57
3830	NYSE	OSK	Mon, Jun 26, 2006	49.24	49.48	48.42	48.61
3829	NYSE	OSK	Fri, Jun 23, 2006	48.85	49.67	48.23	49.15
3828	NYSE	OSK	Thu, Jun 22, 2006	50.00	50.00	48.69	48.85
3827	NYSE	OSK	Wed, Jun 21, 2006	49.24	50.76	48.85	50.19
3826	NYSE	OSK	Tue, Jun 20, 2006	49.08	49.59	48.76	49.10
3825	NYSE	OSK	Mon, Jun 19, 2006	49.80	49.87	48.75	48.94
3824	NYSE	OSK	Fri, Jun 16, 2006	50.22	50.45	49.45	49.63
3823	NYSE	OSK	Thu, Jun 15, 2006	48.75	50.18	48.30	50.03
3822	NYSE	OSK	Wed, Jun 14, 2006	48.20	49.24	48.15	48.63
3821	NYSE	OSK	Tue, Jun 13, 2006	49.42	49.50	47.91	48.43
3820	NYSE	OSK	Mon, Jun 12, 2006	50.58	50.73	49.51	49.60
3819	NYSE	OSK	Fri, Jun 9, 2006	50.65	51.16	50.45	50.60
3818	NYSE	OSK	Thu, Jun 8, 2006	51.35	51.39	49.72	50.65
3817	NYSE	OSK	Wed, Jun 7, 2006	51.80	52.64	51.30	51.35
3816	NYSE	OSK	Tue, Jun 6, 2006	52.64	52.80	51.25	51.90
3815	NYSE	OSK	Mon, Jun 5, 2006	54.00	54.01	52.19	52.41
3814	NYSE	OSK	Fri, Jun 2, 2006	55.20	55.50	53.31	54.00
3813	NYSE	OSK	Thu, Jun 1, 2006	53.11	54.43	52.50	54.43
3812	NYSE	OSK	Wed, May 31, 2006	52.40	53.15	51.83	52.85
3811	NYSE	OSK	Tue, May 30, 2006	52.90	53.08	51.64	52.16
3810	NYSE	OSK	Fri, May 26, 2006	52.40	53.30	51.70	52.67
3809	NYSE	OSK	Thu, May 25, 2006	51.78	52.39	51.29	52.21
3808	NYSE	OSK	Wed, May 24, 2006	51.99	52.18	50.37	51.61
3807	NYSE	OSK	Tue, May 23, 2006	51.02	52.50	50.99	52.00
3806	NYSE	OSK	Mon, May 22, 2006	51.25	51.25	49.27	50.62
3805	NYSE	OSK	Fri, May 19, 2006	52.49	52.70	51.10	51.59
3804	NYSE	OSK	Thu, May 18, 2006	52.03	52.74	52.00	52.29
3803	NYSE	OSK	Wed, May 17, 2006	52.67	53.14	51.55	52.07
3802	NYSE	OSK	Tue, May 16, 2006	51.60	53.00	51.60	52.77
3801	NYSE	OSK	Mon, May 15, 2006	50.70	51.60	50.70	51.44
3800	NYSE	OSK	Fri, May 12, 2006	51.36	51.72	50.45	51.25
3799	NYSE	OSK	Thu, May 11, 2006	52.49	53.17	51.04	51.56
3798	NYSE	OSK	Wed, May 10, 2006	53.20	53.38	51.79	52.24
3797	NYSE	OSK	Tue, May 9, 2006	53.47	53.94	53.09	53.44
3796	NYSE	OSK	Mon, May 8, 2006	54.80	54.87	53.06	53.46
3795	NYSE	OSK	Fri, May 5, 2006	54.51	55.64	54.27	54.54
3794	NYSE	OSK	Thu, May 4, 2006	55.45	55.70	54.50	54.71
3793	NYSE	OSK	Wed, May 3, 2006	55.50	56.81	55.10	55.45
3792	NYSE	OSK	Tue, May 2, 2006	60.12	60.30	53.84	54.94
3791	NYSE	OSK	Mon, May 1, 2006	61.26	62.00	60.11	60.11
3790	NYSE	OSK	Fri, Apr 28, 2006	63.54	63.60	60.89	61.20
3789	NYSE	OSK	Thu, Apr 27, 2006	65.52	65.59	63.57	63.79
3788	NYSE	OSK	Wed, Apr 26, 2006	64.50	65.69	64.35	65.51
3787	NYSE	OSK	Tue, Apr 25, 2006	63.75	64.50	63.50	64.30
3786	NYSE	OSK	Mon, Apr 24, 2006	63.48	63.65	62.75	63.40
3785	NYSE	OSK	Fri, Apr 21, 2006	61.80	62.70	61.18	62.64
3784	NYSE	OSK	Thu, Apr 20, 2006	62.30	62.89	61.48	61.74
3783	NYSE	OSK	Wed, Apr 19, 2006	61.26	62.81	61.26	62.15
3782	NYSE	OSK	Tue, Apr 18, 2006	60.81	61.45	60.25	61.16
3781	NYSE	OSK	Mon, Apr 17, 2006	61.94	61.95	60.60	60.81
3780	NYSE	OSK	Thu, Apr 13, 2006	62.00	62.15	61.55	61.99
3779	NYSE	OSK	Wed, Apr 12, 2006	61.90	62.32	61.28	61.93
3778	NYSE	OSK	Tue, Apr 11, 2006	61.60	61.67	59.63	61.00
3777	NYSE	OSK	Mon, Apr 10, 2006	61.80	62.66	61.35	61.58
3776	NYSE	OSK	Fri, Apr 7, 2006	62.65	63.12	61.21	61.33
3775	NYSE	OSK	Thu, Apr 6, 2006	63.70	63.78	61.36	62.43
3774	NYSE	OSK	Wed, Apr 5, 2006	63.38	63.81	62.97	63.78
3773	NYSE	OSK	Tue, Apr 4, 2006	62.95	63.39	62.29	63.34
3772	NYSE	OSK	Mon, Apr 3, 2006	62.25	63.10	62.18	62.63
3771	NYSE	OSK	Fri, Mar 31, 2006	62.30	62.36	61.41	62.24
3770	NYSE	OSK	Thu, Mar 30, 2006	62.28	62.47	61.59	62.00
3769	NYSE	OSK	Wed, Mar 29, 2006	61.25	62.15	61.08	62.12
3768	NYSE	OSK	Tue, Mar 28, 2006	61.10	61.83	60.88	61.15
3767	NYSE	OSK	Mon, Mar 27, 2006	61.40	61.54	61.14	61.30
3766	NYSE	OSK	Fri, Mar 24, 2006	60.33	61.95	60.31	61.12
3765	NYSE	OSK	Thu, Mar 23, 2006	60.50	60.55	59.35	60.29
3764	NYSE	OSK	Wed, Mar 22, 2006	60.54	60.91	59.41	60.59
3763	NYSE	OSK	Tue, Mar 21, 2006	59.45	60.59	59.42	60.10
3762	NYSE	OSK	Mon, Mar 20, 2006	58.55	59.77	58.51	59.39
3761	NYSE	OSK	Fri, Mar 17, 2006	58.12	58.50	58.05	58.45
3760	NYSE	OSK	Thu, Mar 16, 2006	57.65	59.00	57.61	58.11
3759	NYSE	OSK	Wed, Mar 15, 2006	57.67	57.71	57.15	57.54
3758	NYSE	OSK	Tue, Mar 14, 2006	57.43	57.85	57.31	57.65
3757	NYSE	OSK	Mon, Mar 13, 2006	58.00	58.06	56.96	57.42
3756	NYSE	OSK	Fri, Mar 10, 2006	56.50	58.03	56.50	57.62
3755	NYSE	OSK	Thu, Mar 9, 2006	56.30	57.06	56.14	56.48
3754	NYSE	OSK	Wed, Mar 8, 2006	56.45	56.54	55.38	56.22
3753	NYSE	OSK	Tue, Mar 7, 2006	56.39	56.62	56.05	56.55
3752	NYSE	OSK	Mon, Mar 6, 2006	56.58	57.15	56.23	56.39
3751	NYSE	OSK	Fri, Mar 3, 2006	57.00	57.30	56.42	56.42
3750	NYSE	OSK	Thu, Mar 2, 2006	57.00	57.29	56.68	57.25
3749	NYSE	OSK	Wed, Mar 1, 2006	57.00	57.00	56.41	56.95
3748	NYSE	OSK	Tue, Feb 28, 2006	57.10	57.40	56.41	56.73
3747	NYSE	OSK	Mon, Feb 27, 2006	57.00	57.84	56.54	57.10
3746	NYSE	OSK	Fri, Feb 24, 2006	56.05	56.80	55.91	56.70
3745	NYSE	OSK	Thu, Feb 23, 2006	55.95	56.20	55.75	56.04
3744	NYSE	OSK	Wed, Feb 22, 2006	56.55	56.80	55.92	55.94
3743	NYSE	OSK	Tue, Feb 21, 2006	56.30	56.33	55.80	56.07
3742	NYSE	OSK	Fri, Feb 17, 2006	55.40	56.25	55.35	55.66
3741	NYSE	OSK	Thu, Feb 16, 2006	54.91	55.52	54.75	55.48
3740	NYSE	OSK	Wed, Feb 15, 2006	54.99	55.01	54.55	54.91
3739	NYSE	OSK	Tue, Feb 14, 2006	53.39	55.00	53.39	54.95
3738	NYSE	OSK	Mon, Feb 13, 2006	54.60	54.67	53.26	53.48
3737	NYSE	OSK	Fri, Feb 10, 2006	53.91	54.50	53.45	54.50
3736	NYSE	OSK	Thu, Feb 9, 2006	54.18	54.47	53.95	54.01
3735	NYSE	OSK	Wed, Feb 8, 2006	55.30	55.44	53.79	53.98
3734	NYSE	OSK	Tue, Feb 7, 2006	55.30	55.44	54.01	54.37
3733	NYSE	OSK	Mon, Feb 6, 2006	54.61	55.52	54.60	55.11
3732	NYSE	OSK	Fri, Feb 3, 2006	54.50	54.87	52.62	54.51
3731	NYSE	OSK	Thu, Feb 2, 2006	51.05	55.16	51.00	54.85
3730	NYSE	OSK	Wed, Feb 1, 2006	49.56	49.57	48.60	48.70
3729	NYSE	OSK	Tue, Jan 31, 2006	49.30	49.53	49.09	49.31
3728	NYSE	OSK	Mon, Jan 30, 2006	48.98	49.53	48.82	49.30
3727	NYSE	OSK	Fri, Jan 27, 2006	48.30	49.43	48.22	48.97
3726	NYSE	OSK	Thu, Jan 26, 2006	47.75	48.18	47.10	48.17
3725	NYSE	OSK	Wed, Jan 25, 2006	46.94	47.73	46.85	47.50
3724	NYSE	OSK	Tue, Jan 24, 2006	47.10	47.56	46.62	46.92
3723	NYSE	OSK	Mon, Jan 23, 2006	47.54	47.60	46.04	47.06
3722	NYSE	OSK	Fri, Jan 20, 2006	48.17	48.30	47.40	47.51
3721	NYSE	OSK	Thu, Jan 19, 2006	47.70	48.20	47.57	48.10
3720	NYSE	OSK	Wed, Jan 18, 2006	47.30	48.22	47.10	47.67
3719	NYSE	OSK	Tue, Jan 17, 2006	48.00	48.01	46.95	47.42
3718	NYSE	OSK	Fri, Jan 13, 2006	47.67	48.07	47.58	47.85
3717	NYSE	OSK	Thu, Jan 12, 2006	47.96	48.34	47.39	47.69
3716	NYSE	OSK	Wed, Jan 11, 2006	47.59	47.95	47.24	47.95
3715	NYSE	OSK	Tue, Jan 10, 2006	47.26	47.88	46.94	47.58
3714	NYSE	OSK	Mon, Jan 9, 2006	46.62	47.66	46.56	47.26
3713	NYSE	OSK	Fri, Jan 6, 2006	46.24	46.55	46.00	46.39
3712	NYSE	OSK	Thu, Jan 5, 2006	45.94	46.25	45.72	46.14
3711	NYSE	OSK	Wed, Jan 4, 2006	44.75	45.94	44.52	45.94
3710	NYSE	OSK	Tue, Jan 3, 2006	44.73	44.84	44.35	44.75
3709	NYSE	OSK	Fri, Dec 30, 2005	45.02	45.19	44.38	44.59
3708	NYSE	OSK	Thu, Dec 29, 2005	44.86	45.29	44.75	45.08
3707	NYSE	OSK	Wed, Dec 28, 2005	44.70	45.05	44.36	44.81
3706	NYSE	OSK	Tue, Dec 27, 2005	45.00	45.02	44.11	44.54
3705	NYSE	OSK	Fri, Dec 23, 2005	44.19	44.45	44.18	44.36
3704	NYSE	OSK	Thu, Dec 22, 2005	44.22	44.55	44.08	44.14
3703	NYSE	OSK	Wed, Dec 21, 2005	44.00	44.64	43.85	44.12
3702	NYSE	OSK	Tue, Dec 20, 2005	44.23	44.57	43.56	44.13
3701	NYSE	OSK	Mon, Dec 19, 2005	45.12	45.27	43.93	44.23
3700	NYSE	OSK	Fri, Dec 16, 2005	46.07	46.10	44.89	45.12
3699	NYSE	OSK	Thu, Dec 15, 2005	45.75	46.17	45.65	45.89
3698	NYSE	OSK	Wed, Dec 14, 2005	45.75	45.79	45.50	45.72
3697	NYSE	OSK	Tue, Dec 13, 2005	45.50	45.77	45.31	45.66
3696	NYSE	OSK	Mon, Dec 12, 2005	45.86	46.17	45.52	45.70
3695	NYSE	OSK	Fri, Dec 9, 2005	45.00	45.85	45.00	45.61
3694	NYSE	OSK	Thu, Dec 8, 2005	44.64	45.77	44.52	45.08
3693	NYSE	OSK	Wed, Dec 7, 2005	44.75	45.17	44.47	44.85
3692	NYSE	OSK	Tue, Dec 6, 2005	44.58	45.02	44.58	44.60
3691	NYSE	OSK	Mon, Dec 5, 2005	45.30	45.30	44.49	44.84
3690	NYSE	OSK	Fri, Dec 2, 2005	45.00	45.30	44.65	45.30
3689	NYSE	OSK	Thu, Dec 1, 2005	44.97	45.05	44.66	45.00
3688	NYSE	OSK	Wed, Nov 30, 2005	44.41	44.93	44.28	44.93
3687	NYSE	OSK	Tue, Nov 29, 2005	44.33	44.72	44.15	44.45
3686	NYSE	OSK	Mon, Nov 28, 2005	44.53	44.81	44.25	44.27
3685	NYSE	OSK	Fri, Nov 25, 2005	44.50	44.71	44.40	44.62
3684	NYSE	OSK	Wed, Nov 23, 2005	44.74	44.99	44.46	44.58
3683	NYSE	OSK	Tue, Nov 22, 2005	44.01	44.75	43.90	44.74
3682	NYSE	OSK	Mon, Nov 21, 2005	43.65	44.24	43.61	44.23
3681	NYSE	OSK	Fri, Nov 18, 2005	43.50	43.90	43.30	43.90
3680	NYSE	OSK	Thu, Nov 17, 2005	43.61	43.80	43.20	43.50
3679	NYSE	OSK	Wed, Nov 16, 2005	43.55	43.92	43.43	43.55
3678	NYSE	OSK	Tue, Nov 15, 2005	43.83	43.83	43.25	43.49
3677	NYSE	OSK	Mon, Nov 14, 2005	43.67	43.88	43.28	43.83
3676	NYSE	OSK	Fri, Nov 11, 2005	43.05	43.70	42.82	43.70
3675	NYSE	OSK	Thu, Nov 10, 2005	43.00	43.00	42.10	43.00
3674	NYSE	OSK	Wed, Nov 9, 2005	43.00	43.12	42.82	43.00
3673	NYSE	OSK	Tue, Nov 8, 2005	43.29	43.29	42.78	43.00
3672	NYSE	OSK	Mon, Nov 7, 2005	43.25	43.60	43.05	43.29
3671	NYSE	OSK	Fri, Nov 4, 2005	43.05	43.48	42.90	43.28
3670	NYSE	OSK	Thu, Nov 3, 2005	42.80	43.20	42.68	42.98
3669	NYSE	OSK	Wed, Nov 2, 2005	41.45	42.74	41.45	42.70
3668	NYSE	OSK	Tue, Nov 1, 2005	43.05	43.48	41.00	41.50
3667	NYSE	OSK	Mon, Oct 31, 2005	42.82	43.83	42.50	43.56
3666	NYSE	OSK	Fri, Oct 28, 2005	41.66	42.99	41.66	42.82
3665	NYSE	OSK	Thu, Oct 27, 2005	42.30	42.55	41.62	41.84
3664	NYSE	OSK	Wed, Oct 26, 2005	43.13	43.35	42.24	42.36
3663	NYSE	OSK	Tue, Oct 25, 2005	43.15	43.99	42.54	43.13
3662	NYSE	OSK	Mon, Oct 24, 2005	42.92	43.67	42.67	43.50
3661	NYSE	OSK	Fri, Oct 21, 2005	42.30	42.95	42.14	42.90
3660	NYSE	OSK	Thu, Oct 20, 2005	43.15	43.30	42.17	42.25
3659	NYSE	OSK	Wed, Oct 19, 2005	42.52	43.38	42.30	43.36
3658	NYSE	OSK	Tue, Oct 18, 2005	43.24	43.24	42.02	42.51
3657	NYSE	OSK	Mon, Oct 17, 2005	43.90	44.48	43.01	43.25
3656	NYSE	OSK	Fri, Oct 14, 2005	43.15	43.50	42.45	43.50
3655	NYSE	OSK	Thu, Oct 13, 2005	41.69	42.71	41.69	42.38
3654	NYSE	OSK	Wed, Oct 12, 2005	42.52	42.95	41.32	41.70
3653	NYSE	OSK	Tue, Oct 11, 2005	42.75	43.30	42.45	42.77
3652	NYSE	OSK	Mon, Oct 10, 2005	42.96	43.05	42.04	42.29
3651	NYSE	OSK	Fri, Oct 7, 2005	42.91	43.07	42.47	42.88
3650	NYSE	OSK	Thu, Oct 6, 2005	43.15	43.66	42.37	42.66
3649	NYSE	OSK	Wed, Oct 5, 2005	42.87	43.10	41.96	42.02
3648	NYSE	OSK	Tue, Oct 4, 2005	43.16	43.79	42.78	42.83
3647	NYSE	OSK	Mon, Oct 3, 2005	43.00	43.79	42.99	43.20
3646	NYSE	OSK	Fri, Sep 30, 2005	43.31	43.50	42.72	43.16
3645	NYSE	OSK	Thu, Sep 29, 2005	43.31	43.43	42.89	43.23
3644	NYSE	OSK	Wed, Sep 28, 2005	43.38	43.85	43.12	43.31
3643	NYSE	OSK	Tue, Sep 27, 2005	43.10	43.60	42.89	43.38
3642	NYSE	OSK	Mon, Sep 26, 2005	41.90	42.99	41.82	42.79
3641	NYSE	OSK	Fri, Sep 23, 2005	40.76	41.50	40.50	41.22
3640	NYSE	OSK	Thu, Sep 22, 2005	40.10	40.87	40.06	40.73
3639	NYSE	OSK	Wed, Sep 21, 2005	40.89	41.17	40.10	40.15
3638	NYSE	OSK	Tue, Sep 20, 2005	41.25	41.39	40.78	40.90
3637	NYSE	OSK	Mon, Sep 19, 2005	41.52	41.76	40.76	41.04
3636	NYSE	OSK	Fri, Sep 16, 2005	41.50	41.78	41.30	41.71
3635	NYSE	OSK	Thu, Sep 15, 2005	41.20	41.41	40.80	41.37
3634	NYSE	OSK	Wed, Sep 14, 2005	41.30	41.48	40.91	40.96
3633	NYSE	OSK	Tue, Sep 13, 2005	41.18	41.49	40.93	41.18
3632	NYSE	OSK	Mon, Sep 12, 2005	41.30	41.64	41.03	41.17
3631	NYSE	OSK	Fri, Sep 9, 2005	41.20	41.47	40.80	41.47
3630	NYSE	OSK	Thu, Sep 8, 2005	41.24	41.29	41.00	41.00
3629	NYSE	OSK	Wed, Sep 7, 2005	41.06	41.31	40.40	41.24
3628	NYSE	OSK	Tue, Sep 6, 2005	40.87	41.07	40.64	40.90
3627	NYSE	OSK	Fri, Sep 2, 2005	41.00	41.15	40.64	40.80
3626	NYSE	OSK	Thu, Sep 1, 2005	40.31	41.25	40.31	40.99
3625	NYSE	OSK	Wed, Aug 31, 2005	39.50	40.15	38.80	40.11
3624	NYSE	OSK	Tue, Aug 30, 2005	40.24	40.30	39.21	39.58
3623	NYSE	OSK	Mon, Aug 29, 2005	40.43	40.49	39.81	40.28
3622	NYSE	OSK	Fri, Aug 26, 2005	40.50	40.70	39.95	40.43
3621	NYSE	OSK	Thu, Aug 25, 2005	40.60	40.95	40.40	40.50
3620	NYSE	OSK	Wed, Aug 24, 2005	41.00	41.22	40.68	40.68
3619	NYSE	OSK	Tue, Aug 23, 2005	41.25	41.48	40.80	41.08
3618	NYSE	OSK	Mon, Aug 22, 2005	41.26	41.63	41.05	41.30
3617	NYSE	OSK	Fri, Aug 19, 2005	41.52	41.81	41.35	41.38
3616	NYSE	OSK	Thu, Aug 18, 2005	41.33	41.50	41.13	41.47
3615	NYSE	OSK	Wed, Aug 17, 2005	41.40	41.63	41.15	41.45
3614	NYSE	OSK	Tue, Aug 16, 2005	41.98	42.00	41.42	41.53
3613	NYSE	OSK	Mon, Aug 15, 2005	42.29	42.42	41.67	41.98
3612	NYSE	OSK	Fri, Aug 12, 2005	42.49	42.82	42.21	42.29
3611	NYSE	OSK	Thu, Aug 11, 2005	41.98	42.63	41.98	42.61
3610	NYSE	OSK	Wed, Aug 10, 2005	41.41	42.31	41.41	42.04
3609	NYSE	OSK	Tue, Aug 9, 2005	41.65	41.66	41.01	41.28
3608	NYSE	OSK	Mon, Aug 8, 2005	41.70	42.08	41.63	41.75
3607	NYSE	OSK	Fri, Aug 5, 2005	42.28	42.43	41.51	41.75
3606	NYSE	OSK	Thu, Aug 4, 2005	41.70	42.46	41.60	42.15
3605	NYSE	OSK	Wed, Aug 3, 2005	40.89	42.62	40.83	41.99
3604	NYSE	OSK	Tue, Aug 2, 2005	41.95	41.95	40.35	40.85
3603	NYSE	OSK	Mon, Aug 1, 2005	42.35	42.42	41.58	41.61
3602	NYSE	OSK	Fri, Jul 29, 2005	42.95	43.12	42.19	42.40
3601	NYSE	OSK	Thu, Jul 28, 2005	42.08	43.27	42.05	42.90
3600	NYSE	OSK	Wed, Jul 27, 2005	42.09	42.30	41.93	41.98
3599	NYSE	OSK	Tue, Jul 26, 2005	42.01	42.22	41.95	42.02
3598	NYSE	OSK	Mon, Jul 25, 2005	42.05	42.17	41.95	42.06
3597	NYSE	OSK	Fri, Jul 22, 2005	42.16	42.30	41.85	42.18
3596	NYSE	OSK	Thu, Jul 21, 2005	42.17	42.30	41.75	42.03
3595	NYSE	OSK	Wed, Jul 20, 2005	41.49	42.18	41.35	42.17
3594	NYSE	OSK	Tue, Jul 19, 2005	41.22	41.56	41.03	41.50
3593	NYSE	OSK	Mon, Jul 18, 2005	41.33	41.65	41.00	41.29
3592	NYSE	OSK	Fri, Jul 15, 2005	41.20	41.48	41.08	41.33
3591	NYSE	OSK	Thu, Jul 14, 2005	40.98	41.84	40.85	41.40
3590	NYSE	OSK	Wed, Jul 13, 2005	40.53	41.18	40.53	40.90
3589	NYSE	OSK	Tue, Jul 12, 2005	40.90	40.90	40.51	40.63
3588	NYSE	OSK	Mon, Jul 11, 2005	40.65	41.06	40.58	40.95
3587	NYSE	OSK	Fri, Jul 8, 2005	40.15	40.55	39.68	40.55
3586	NYSE	OSK	Thu, Jul 7, 2005	39.73	40.25	39.31	40.22
3585	NYSE	OSK	Wed, Jul 6, 2005	39.44	40.03	39.44	39.98
3584	NYSE	OSK	Tue, Jul 5, 2005	38.67	39.71	38.59	39.49
3583	NYSE	OSK	Fri, Jul 1, 2005	39.09	39.23	38.75	38.92
3582	NYSE	OSK	Thu, Jun 30, 2005	39.40	39.58	39.11	39.14
3581	NYSE	OSK	Wed, Jun 29, 2005	38.38	39.40	38.25	39.33
3580	NYSE	OSK	Tue, Jun 28, 2005	38.10	38.45	38.10	38.32
3579	NYSE	OSK	Mon, Jun 27, 2005	38.30	38.30	38.05	38.05
3578	NYSE	OSK	Fri, Jun 24, 2005	38.72	38.73	38.11	38.33
3577	NYSE	OSK	Thu, Jun 23, 2005	39.53	39.83	38.74	38.74
3576	NYSE	OSK	Wed, Jun 22, 2005	39.75	39.91	39.57	39.75
3575	NYSE	OSK	Tue, Jun 21, 2005	39.63	39.73	39.53	39.63
3574	NYSE	OSK	Mon, Jun 20, 2005	39.20	39.75	39.11	39.63
3573	NYSE	OSK	Fri, Jun 17, 2005	39.15	39.45	38.79	39.30
3572	NYSE	OSK	Thu, Jun 16, 2005	39.39	39.39	39.02	39.04
3571	NYSE	OSK	Wed, Jun 15, 2005	39.69	39.90	39.31	39.59
3570	NYSE	OSK	Tue, Jun 14, 2005	39.62	39.64	39.38	39.56
3569	NYSE	OSK	Mon, Jun 13, 2005	39.32	39.70	39.20	39.62
3568	NYSE	OSK	Fri, Jun 10, 2005	38.56	39.85	38.56	39.44
3567	NYSE	OSK	Thu, Jun 9, 2005	38.30	38.78	37.83	38.64
3566	NYSE	OSK	Wed, Jun 8, 2005	38.45	38.78	38.13	38.21
3565	NYSE	OSK	Tue, Jun 7, 2005	38.75	38.90	38.35	38.40
3564	NYSE	OSK	Mon, Jun 6, 2005	39.18	39.18	38.62	38.72
3563	NYSE	OSK	Fri, Jun 3, 2005	39.71	39.73	39.19	39.27
3562	NYSE	OSK	Thu, Jun 2, 2005	39.89	39.97	39.54	39.68
3561	NYSE	OSK	Wed, Jun 1, 2005	39.95	40.23	39.80	39.94
3560	NYSE	OSK	Tue, May 31, 2005	40.03	40.25	39.66	39.87
3559	NYSE	OSK	Fri, May 27, 2005	40.10	40.17	39.92	40.03
3558	NYSE	OSK	Thu, May 26, 2005	39.38	40.01	39.30	40.00
3557	NYSE	OSK	Wed, May 25, 2005	39.88	39.95	38.65	39.38
3556	NYSE	OSK	Tue, May 24, 2005	40.29	40.29	39.86	39.99
3555	NYSE	OSK	Mon, May 23, 2005	39.88	40.55	39.80	40.18
3554	NYSE	OSK	Fri, May 20, 2005	39.84	40.19	39.64	39.95
3553	NYSE	OSK	Thu, May 19, 2005	39.55	39.86	39.50	39.77
3552	NYSE	OSK	Wed, May 18, 2005	38.99	40.25	38.85	39.52
3551	NYSE	OSK	Tue, May 17, 2005	38.71	39.05	38.60	38.96
3550	NYSE	OSK	Mon, May 16, 2005	37.75	38.71	37.65	38.71
3549	NYSE	OSK	Fri, May 13, 2005	38.03	38.10	37.50	37.82
3548	NYSE	OSK	Thu, May 12, 2005	38.45	38.60	37.65	37.94
3547	NYSE	OSK	Wed, May 11, 2005	38.40	38.70	38.06	38.35
3546	NYSE	OSK	Tue, May 10, 2005	38.31	38.62	38.14	38.34
3545	NYSE	OSK	Mon, May 9, 2005	37.90	38.37	37.87	38.31
3544	NYSE	OSK	Fri, May 6, 2005	37.68	37.98	37.43	37.78
3543	NYSE	OSK	Thu, May 5, 2005	36.98	38.14	36.98	37.52
3542	NYSE	OSK	Wed, May 4, 2005	36.63	36.85	36.50	36.80
3541	NYSE	OSK	Tue, May 3, 2005	39.25	39.39	35.50	36.01
3540	NYSE	OSK	Mon, May 2, 2005	37.58	38.55	37.38	38.38
3539	NYSE	OSK	Fri, Apr 29, 2005	37.73	37.91	37.01	37.58
3538	NYSE	OSK	Thu, Apr 28, 2005	37.57	37.97	37.46	37.60
3537	NYSE	OSK	Wed, Apr 27, 2005	37.74	37.74	36.98	37.56
3536	NYSE	OSK	Tue, Apr 26, 2005	38.43	38.50	37.79	37.79
3535	NYSE	OSK	Mon, Apr 25, 2005	38.29	38.63	38.05	38.50
3534	NYSE	OSK	Fri, Apr 22, 2005	38.58	38.58	38.04	38.33
3533	NYSE	OSK	Thu, Apr 21, 2005	38.13	38.74	38.03	38.59
3532	NYSE	OSK	Wed, Apr 20, 2005	38.88	38.88	37.52	37.68
3531	NYSE	OSK	Tue, Apr 19, 2005	38.23	39.03	38.23	38.75
3530	NYSE	OSK	Mon, Apr 18, 2005	38.05	38.36	37.79	38.34
3529	NYSE	OSK	Fri, Apr 15, 2005	38.60	38.73	37.76	38.01
3528	NYSE	OSK	Thu, Apr 14, 2005	40.08	40.10	38.35	38.60
3527	NYSE	OSK	Wed, Apr 13, 2005	41.06	41.06	40.17	40.38
3526	NYSE	OSK	Tue, Apr 12, 2005	40.63	41.40	40.22	41.18
3525	NYSE	OSK	Mon, Apr 11, 2005	40.95	41.00	40.37	40.65
3524	NYSE	OSK	Fri, Apr 8, 2005	41.28	41.36	40.80	40.95
3523	NYSE	OSK	Thu, Apr 7, 2005	41.28	41.47	41.11	41.40
3522	NYSE	OSK	Wed, Apr 6, 2005	41.36	41.99	41.35	41.35
3521	NYSE	OSK	Tue, Apr 5, 2005	40.80	41.79	40.80	41.49
3520	NYSE	OSK	Mon, Apr 4, 2005	40.75	40.76	39.65	40.68
3519	NYSE	OSK	Fri, Apr 1, 2005	41.03	41.44	40.74	40.74
3518	NYSE	OSK	Thu, Mar 31, 2005	40.50	41.09	40.46	41.00
3517	NYSE	OSK	Wed, Mar 30, 2005	40.92	41.04	39.55	40.26
3516	NYSE	OSK	Tue, Mar 29, 2005	41.13	41.54	40.90	40.92
3515	NYSE	OSK	Mon, Mar 28, 2005	41.06	41.26	40.80	41.12
3514	NYSE	OSK	Thu, Mar 24, 2005	41.25	41.38	40.93	41.19
3513	NYSE	OSK	Wed, Mar 23, 2005	41.30	41.63	40.97	41.22
3512	NYSE	OSK	Tue, Mar 22, 2005	40.75	41.59	40.68	41.31
3511	NYSE	OSK	Mon, Mar 21, 2005	40.63	40.79	40.40	40.79
3510	NYSE	OSK	Fri, Mar 18, 2005	40.20	40.71	40.03	40.65
3509	NYSE	OSK	Thu, Mar 17, 2005	39.61	40.20	39.40	39.99
3508	NYSE	OSK	Wed, Mar 16, 2005	39.88	39.88	39.29	39.69
3507	NYSE	OSK	Tue, Mar 15, 2005	40.10	40.40	39.80	39.88
3506	NYSE	OSK	Mon, Mar 14, 2005	39.25	40.07	39.25	40.01
3505	NYSE	OSK	Fri, Mar 11, 2005	39.05	39.72	39.02	39.46
3504	NYSE	OSK	Thu, Mar 10, 2005	39.21	39.24	38.65	39.01
3503	NYSE	OSK	Wed, Mar 9, 2005	39.30	39.35	38.87	39.01
3502	NYSE	OSK	Tue, Mar 8, 2005	39.64	39.93	39.13	39.30
3501	NYSE	OSK	Mon, Mar 7, 2005	39.38	40.12	39.16	39.75
3500	NYSE	OSK	Fri, Mar 4, 2005	38.70	39.19	38.45	39.15
3499	NYSE	OSK	Thu, Mar 3, 2005	37.73	38.46	37.69	38.46
3498	NYSE	OSK	Wed, Mar 2, 2005	37.50	37.86	36.85	37.64
3497	NYSE	OSK	Tue, Mar 1, 2005	37.26	37.64	37.02	37.53
3496	NYSE	OSK	Mon, Feb 28, 2005	36.94	37.33	36.76	37.33
3495	NYSE	OSK	Fri, Feb 25, 2005	36.47	36.93	36.29	36.91
3494	NYSE	OSK	Thu, Feb 24, 2005	36.44	36.67	35.95	36.60
3493	NYSE	OSK	Wed, Feb 23, 2005	36.62	36.77	36.25	36.42
3492	NYSE	OSK	Tue, Feb 22, 2005	36.88	37.16	36.57	36.64
3491	NYSE	OSK	Fri, Feb 18, 2005	37.14	37.38	36.82	36.88
3490	NYSE	OSK	Thu, Feb 17, 2005	37.38	37.47	37.12	37.13
3489	NYSE	OSK	Wed, Feb 16, 2005	37.22	37.49	36.80	37.34
3488	NYSE	OSK	Tue, Feb 15, 2005	37.47	37.50	37.08	37.28
3487	NYSE	OSK	Mon, Feb 14, 2005	37.52	37.65	36.82	37.37
3486	NYSE	OSK	Fri, Feb 11, 2005	36.83	38.10	36.83	37.63
3485	NYSE	OSK	Thu, Feb 10, 2005	36.63	36.90	36.43	36.88
3484	NYSE	OSK	Wed, Feb 9, 2005	37.28	37.28	36.40	36.53
3483	NYSE	OSK	Tue, Feb 8, 2005	37.18	37.53	37.02	37.31
3482	NYSE	OSK	Mon, Feb 7, 2005	37.48	37.50	37.10	37.18
3481	NYSE	OSK	Fri, Feb 4, 2005	36.83	37.33	36.74	37.33
3480	NYSE	OSK	Thu, Feb 3, 2005	37.17	37.26	36.74	36.88
3479	NYSE	OSK	Wed, Feb 2, 2005	36.80	37.25	36.60	37.21
3478	NYSE	OSK	Tue, Feb 1, 2005	37.13	37.13	36.82	36.95
3477	NYSE	OSK	Mon, Jan 31, 2005	36.25	36.80	36.25	36.70
3476	NYSE	OSK	Fri, Jan 28, 2005	35.08	36.45	35.08	35.95
3475	NYSE	OSK	Thu, Jan 27, 2005	35.13	35.13	34.49	34.99
3474	NYSE	OSK	Wed, Jan 26, 2005	35.09	36.67	34.80	35.13
3473	NYSE	OSK	Tue, Jan 25, 2005	31.33	35.99	31.33	35.21
3472	NYSE	OSK	Mon, Jan 24, 2005	31.32	31.40	30.31	30.48
3471	NYSE	OSK	Fri, Jan 21, 2005	31.74	31.89	31.43	31.45
3470	NYSE	OSK	Thu, Jan 20, 2005	32.09	32.09	31.61	31.67
3469	NYSE	OSK	Wed, Jan 19, 2005	32.92	32.92	31.90	32.09
3468	NYSE	OSK	Tue, Jan 18, 2005	32.50	32.97	32.19	32.92
3467	NYSE	OSK	Fri, Jan 14, 2005	32.58	32.65	32.35	32.57
3466	NYSE	OSK	Thu, Jan 13, 2005	32.29	32.69	32.19	32.51
3465	NYSE	OSK	Wed, Jan 12, 2005	32.17	32.40	32.02	32.34
3464	NYSE	OSK	Tue, Jan 11, 2005	32.20	32.25	31.88	32.05
3463	NYSE	OSK	Mon, Jan 10, 2005	32.13	32.25	32.03	32.06
3462	NYSE	OSK	Fri, Jan 7, 2005	32.28	32.62	32.08	32.18
3461	NYSE	OSK	Thu, Jan 6, 2005	32.21	32.58	32.21	32.31
3460	NYSE	OSK	Wed, Jan 5, 2005	32.59	32.59	32.08	32.22
3459	NYSE	OSK	Tue, Jan 4, 2005	33.89	33.91	32.57	32.57
3458	NYSE	OSK	Mon, Jan 3, 2005	34.19	34.28	33.53	33.76
3457	NYSE	OSK	Fri, Dec 31, 2004	34.30	34.37	34.10	34.19
3456	NYSE	OSK	Thu, Dec 30, 2004	34.08	34.27	34.00	34.27
3455	NYSE	OSK	Wed, Dec 29, 2004	34.05	34.25	33.89	34.20
3454	NYSE	OSK	Tue, Dec 28, 2004	33.74	34.19	33.61	34.17
3453	NYSE	OSK	Mon, Dec 27, 2004	34.24	34.25	33.63	33.67
3452	NYSE	OSK	Thu, Dec 23, 2004	34.30	34.36	34.07	34.17
3451	NYSE	OSK	Wed, Dec 22, 2004	34.48	34.53	34.04	34.24
3450	NYSE	OSK	Tue, Dec 21, 2004	33.90	34.45	33.87	34.45
3449	NYSE	OSK	Mon, Dec 20, 2004	33.45	33.88	33.33	33.86
3448	NYSE	OSK	Fri, Dec 17, 2004	33.04	33.45	32.97	33.45
3447	NYSE	OSK	Thu, Dec 16, 2004	33.30	33.37	32.91	33.04
3446	NYSE	OSK	Wed, Dec 15, 2004	32.95	33.48	32.95	33.27
3445	NYSE	OSK	Tue, Dec 14, 2004	32.30	33.04	32.20	32.92
3444	NYSE	OSK	Mon, Dec 13, 2004	32.10	32.33	31.86	32.17
3443	NYSE	OSK	Fri, Dec 10, 2004	32.13	32.21	31.97	32.11
3442	NYSE	OSK	Thu, Dec 9, 2004	31.76	32.23	31.43	32.20
3441	NYSE	OSK	Wed, Dec 8, 2004	31.75	31.82	31.43	31.76
3440	NYSE	OSK	Tue, Dec 7, 2004	31.66	32.05	31.64	31.87
3439	NYSE	OSK	Mon, Dec 6, 2004	31.70	31.86	31.49	31.68
3438	NYSE	OSK	Fri, Dec 3, 2004	31.68	32.00	31.64	31.80
3437	NYSE	OSK	Thu, Dec 2, 2004	31.71	32.08	31.65	31.78
3436	NYSE	OSK	Wed, Dec 1, 2004	31.41	31.79	31.13	31.73
3435	NYSE	OSK	Tue, Nov 30, 2004	32.13	32.13	31.34	31.41
3434	NYSE	OSK	Mon, Nov 29, 2004	32.03	32.42	31.95	32.13
3433	NYSE	OSK	Fri, Nov 26, 2004	31.68	32.08	31.68	32.03
3432	NYSE	OSK	Wed, Nov 24, 2004	31.50	31.72	31.45	31.64
3431	NYSE	OSK	Tue, Nov 23, 2004	31.16	31.75	31.00	31.58
3430	NYSE	OSK	Mon, Nov 22, 2004	31.22	31.22	30.92	31.03
3429	NYSE	OSK	Fri, Nov 19, 2004	31.54	31.58	31.00	31.22
3428	NYSE	OSK	Thu, Nov 18, 2004	31.57	31.60	31.42	31.49
3427	NYSE	OSK	Wed, Nov 17, 2004	31.50	31.67	31.46	31.54
3426	NYSE	OSK	Tue, Nov 16, 2004	31.69	31.76	31.16	31.48
3425	NYSE	OSK	Mon, Nov 15, 2004	31.76	31.80	31.53	31.65
3424	NYSE	OSK	Fri, Nov 12, 2004	31.58	31.93	31.38	31.76
3423	NYSE	OSK	Thu, Nov 11, 2004	31.16	31.75	31.07	31.61
3422	NYSE	OSK	Wed, Nov 10, 2004	31.04	31.15	30.91	31.15
3421	NYSE	OSK	Tue, Nov 9, 2004	31.26	31.63	30.85	31.04
3420	NYSE	OSK	Mon, Nov 8, 2004	31.08	31.32	30.81	31.16
3419	NYSE	OSK	Fri, Nov 5, 2004	30.70	31.25	30.53	31.08
3418	NYSE	OSK	Thu, Nov 4, 2004	29.68	30.41	29.63	30.33
3417	NYSE	OSK	Wed, Nov 3, 2004	29.65	29.78	29.51	29.78
3416	NYSE	OSK	Tue, Nov 2, 2004	29.50	29.86	29.28	29.44
3415	NYSE	OSK	Mon, Nov 1, 2004	29.50	29.75	29.33	29.43
3414	NYSE	OSK	Fri, Oct 29, 2004	28.60	29.48	28.55	29.45
3413	NYSE	OSK	Thu, Oct 28, 2004	29.20	29.66	27.90	28.64
3412	NYSE	OSK	Wed, Oct 27, 2004	28.78	29.06	28.62	28.95
3411	NYSE	OSK	Tue, Oct 26, 2004	28.05	28.82	27.93	28.78
3410	NYSE	OSK	Mon, Oct 25, 2004	27.98	28.18	27.75	28.13
3409	NYSE	OSK	Fri, Oct 22, 2004	28.08	28.40	28.02	28.08
3408	NYSE	OSK	Thu, Oct 21, 2004	28.18	28.18	27.77	28.08
3407	NYSE	OSK	Wed, Oct 20, 2004	28.28	28.50	28.04	28.25
3406	NYSE	OSK	Tue, Oct 19, 2004	27.62	28.37	27.62	28.16
3405	NYSE	OSK	Mon, Oct 18, 2004	27.50	27.69	27.28	27.62
3404	NYSE	OSK	Fri, Oct 15, 2004	27.30	27.72	27.15	27.50
3403	NYSE	OSK	Thu, Oct 14, 2004	27.54	27.54	27.10	27.35
3402	NYSE	OSK	Wed, Oct 13, 2004	27.23	27.80	27.03	27.64
3401	NYSE	OSK	Tue, Oct 12, 2004	27.05	27.44	26.00	27.23
3400	NYSE	OSK	Mon, Oct 11, 2004	29.00	29.03	28.64	28.77
3399	NYSE	OSK	Fri, Oct 8, 2004	29.59	29.60	28.94	28.99
3398	NYSE	OSK	Thu, Oct 7, 2004	29.83	29.86	29.50	29.57
3397	NYSE	OSK	Wed, Oct 6, 2004	29.70	29.77	29.34	29.76
3396	NYSE	OSK	Tue, Oct 5, 2004	29.95	30.10	29.62	29.78
3395	NYSE	OSK	Mon, Oct 4, 2004	29.54	30.23	29.45	30.00
3394	NYSE	OSK	Fri, Oct 1, 2004	28.66	29.70	28.60	29.54
3393	NYSE	OSK	Thu, Sep 30, 2004	28.41	28.70	28.07	28.53
3392	NYSE	OSK	Wed, Sep 29, 2004	28.11	28.58	28.04	28.38
3391	NYSE	OSK	Tue, Sep 28, 2004	28.00	28.16	27.90	28.11
3390	NYSE	OSK	Mon, Sep 27, 2004	28.23	28.23	27.71	27.99
3389	NYSE	OSK	Fri, Sep 24, 2004	28.34	28.70	28.21	28.33
3388	NYSE	OSK	Thu, Sep 23, 2004	28.31	28.68	28.31	28.46
3387	NYSE	OSK	Wed, Sep 22, 2004	28.56	28.56	27.95	28.38
3386	NYSE	OSK	Tue, Sep 21, 2004	28.40	28.60	28.05	28.55
3385	NYSE	OSK	Mon, Sep 20, 2004	28.31	28.48	28.15	28.35
3384	NYSE	OSK	Fri, Sep 17, 2004	28.45	28.72	28.43	28.43
3383	NYSE	OSK	Thu, Sep 16, 2004	28.25	28.50	28.20	28.45
3382	NYSE	OSK	Wed, Sep 15, 2004	28.15	28.45	27.92	28.25
3381	NYSE	OSK	Tue, Sep 14, 2004	27.95	28.47	27.83	28.27
3380	NYSE	OSK	Mon, Sep 13, 2004	27.78	27.98	27.78	27.95
3379	NYSE	OSK	Fri, Sep 10, 2004	27.93	27.98	27.59	27.95
3378	NYSE	OSK	Thu, Sep 9, 2004	27.50	27.99	27.49	27.88
3377	NYSE	OSK	Wed, Sep 8, 2004	27.00	27.49	26.92	27.34
3376	NYSE	OSK	Tue, Sep 7, 2004	26.68	27.13	26.68	27.00
3375	NYSE	OSK	Fri, Sep 3, 2004	26.01	26.68	25.94	26.68
3374	NYSE	OSK	Thu, Sep 2, 2004	25.83	26.09	25.73	26.01
3373	NYSE	OSK	Wed, Sep 1, 2004	25.48	25.87	25.44	25.86
3372	NYSE	OSK	Tue, Aug 31, 2004	25.42	25.60	25.18	25.48
3371	NYSE	OSK	Mon, Aug 30, 2004	25.25	25.45	25.18	25.30
3370	NYSE	OSK	Fri, Aug 27, 2004	25.10	25.32	25.10	25.28
3369	NYSE	OSK	Thu, Aug 26, 2004	24.95	25.14	24.95	25.03
3368	NYSE	OSK	Wed, Aug 25, 2004	24.83	25.01	24.79	25.00
3367	NYSE	OSK	Tue, Aug 24, 2004	24.86	25.00	24.77	24.79
3366	NYSE	OSK	Mon, Aug 23, 2004	25.15	25.15	24.75	24.82
3365	NYSE	OSK	Fri, Aug 20, 2004	24.92	25.09	24.78	25.08
3364	NYSE	OSK	Thu, Aug 19, 2004	25.03	25.04	24.79	24.87
3363	NYSE	OSK	Wed, Aug 18, 2004	25.04	25.06	24.83	25.06
3362	NYSE	OSK	Tue, Aug 17, 2004	25.13	25.24	24.83	24.95
3361	NYSE	OSK	Mon, Aug 16, 2004	24.76	25.08	24.76	25.00
3360	NYSE	OSK	Fri, Aug 13, 2004	24.90	25.05	24.69	24.80
3359	NYSE	OSK	Thu, Aug 12, 2004	25.16	25.16	24.85	24.93
3358	NYSE	OSK	Wed, Aug 11, 2004	25.36	25.43	24.97	25.12
3357	NYSE	OSK	Tue, Aug 10, 2004	25.05	25.45	24.86	25.41
3356	NYSE	OSK	Mon, Aug 9, 2004	25.03	25.30	24.90	25.05
3355	NYSE	OSK	Fri, Aug 6, 2004	24.96	25.05	24.44	24.93
3354	NYSE	OSK	Thu, Aug 5, 2004	25.70	25.70	25.00	25.06
3353	NYSE	OSK	Wed, Aug 4, 2004	25.85	25.85	25.49	25.75
3352	NYSE	OSK	Tue, Aug 3, 2004	26.45	26.48	25.86	25.93
3351	NYSE	OSK	Mon, Aug 2, 2004	26.55	26.60	26.22	26.45
3350	NYSE	OSK	Fri, Jul 30, 2004	26.28	26.49	25.92	26.49
3349	NYSE	OSK	Thu, Jul 29, 2004	25.80	26.30	25.77	26.10
3348	NYSE	OSK	Wed, Jul 28, 2004	25.68	26.15	25.45	25.85
3347	NYSE	OSK	Tue, Jul 27, 2004	27.88	27.88	24.16	25.68
3346	NYSE	OSK	Mon, Jul 26, 2004	28.21	28.40	27.70	28.08
3345	NYSE	OSK	Fri, Jul 23, 2004	28.10	28.44	27.93	28.08
3344	NYSE	OSK	Thu, Jul 22, 2004	28.23	28.24	27.53	28.00
3343	NYSE	OSK	Wed, Jul 21, 2004	28.78	29.05	28.23	28.23
3342	NYSE	OSK	Tue, Jul 20, 2004	27.50	28.89	27.50	28.63
3341	NYSE	OSK	Mon, Jul 19, 2004	27.20	27.28	26.95	27.10
3340	NYSE	OSK	Fri, Jul 16, 2004	27.71	27.77	27.20	27.32
3339	NYSE	OSK	Thu, Jul 15, 2004	27.90	27.99	27.48	27.61
3338	NYSE	OSK	Wed, Jul 14, 2004	27.94	28.00	27.70	27.83
3337	NYSE	OSK	Tue, Jul 13, 2004	27.58	27.95	27.48	27.94
3336	NYSE	OSK	Mon, Jul 12, 2004	27.80	27.85	27.43	27.45
3335	NYSE	OSK	Fri, Jul 9, 2004	27.66	28.03	27.66	27.73
3334	NYSE	OSK	Thu, Jul 8, 2004	28.23	28.23	27.57	27.65
3333	NYSE	OSK	Wed, Jul 7, 2004	28.30	28.43	28.10	28.17
3332	NYSE	OSK	Tue, Jul 6, 2004	28.28	28.41	28.20	28.39
3331	NYSE	OSK	Fri, Jul 2, 2004	28.53	28.53	27.85	28.28
3330	NYSE	OSK	Thu, Jul 1, 2004	28.73	28.74	27.98	28.45
3329	NYSE	OSK	Wed, Jun 30, 2004	28.55	28.70	28.44	28.66
3328	NYSE	OSK	Tue, Jun 29, 2004	28.96	28.99	28.45	28.60
3327	NYSE	OSK	Mon, Jun 28, 2004	27.90	29.27	27.86	28.96
3326	NYSE	OSK	Fri, Jun 25, 2004	27.14	27.90	26.95	27.90
3325	NYSE	OSK	Thu, Jun 24, 2004	27.30	27.41	27.06	27.09
3324	NYSE	OSK	Wed, Jun 23, 2004	26.41	27.21	26.25	27.21
3323	NYSE	OSK	Tue, Jun 22, 2004	26.60	26.65	25.90	26.36
3322	NYSE	OSK	Mon, Jun 21, 2004	26.75	26.82	26.51	26.53
3321	NYSE	OSK	Fri, Jun 18, 2004	26.87	26.99	26.65	26.68
3320	NYSE	OSK	Thu, Jun 17, 2004	26.50	26.92	26.21	26.87
3319	NYSE	OSK	Wed, Jun 16, 2004	26.65	26.65	26.22	26.44
3318	NYSE	OSK	Tue, Jun 15, 2004	26.05	26.74	26.05	26.55
3317	NYSE	OSK	Mon, Jun 14, 2004	26.58	26.58	25.80	25.88
3316	NYSE	OSK	Thu, Jun 10, 2004	26.60	26.78	26.37	26.58
3315	NYSE	OSK	Wed, Jun 9, 2004	27.13	27.22	26.58	26.58
3314	NYSE	OSK	Tue, Jun 8, 2004	27.10	27.26	27.00	27.13
3313	NYSE	OSK	Mon, Jun 7, 2004	26.84	27.11	26.78	27.10
3312	NYSE	OSK	Fri, Jun 4, 2004	26.55	26.88	26.41	26.74
3311	NYSE	OSK	Thu, Jun 3, 2004	26.43	26.61	26.21	26.45
3310	NYSE	OSK	Wed, Jun 2, 2004	26.25	26.58	26.03	26.48
3309	NYSE	OSK	Tue, Jun 1, 2004	25.83	26.25	25.73	26.16
3308	NYSE	OSK	Fri, May 28, 2004	25.84	25.90	25.49	25.88
3307	NYSE	OSK	Thu, May 27, 2004	25.62	25.98	25.62	25.85
3306	NYSE	OSK	Wed, May 26, 2004	25.25	25.68	25.17	25.62
3305	NYSE	OSK	Tue, May 25, 2004	24.65	25.30	24.53	25.30
3304	NYSE	OSK	Mon, May 24, 2004	24.63	25.10	24.60	24.74
3303	NYSE	OSK	Fri, May 21, 2004	24.40	24.54	24.03	24.52
3302	NYSE	OSK	Thu, May 20, 2004	24.50	24.55	23.90	24.30
3301	NYSE	OSK	Wed, May 19, 2004	24.83	25.13	24.50	24.59
3300	NYSE	OSK	Tue, May 18, 2004	24.53	24.75	24.53	24.70
3299	NYSE	OSK	Mon, May 17, 2004	24.75	24.75	24.26	24.53
3298	NYSE	OSK	Fri, May 14, 2004	24.99	25.30	24.86	24.95
3297	NYSE	OSK	Thu, May 13, 2004	25.51	25.54	24.95	25.12
3296	NYSE	OSK	Wed, May 12, 2004	25.68	25.70	24.67	25.57
3295	NYSE	OSK	Tue, May 11, 2004	25.08	25.65	25.03	25.65
3294	NYSE	OSK	Mon, May 10, 2004	25.48	25.48	24.83	25.00
3293	NYSE	OSK	Fri, May 7, 2004	26.70	26.88	25.60	25.60
3292	NYSE	OSK	Thu, May 6, 2004	27.01	27.01	26.43	26.73
3291	NYSE	OSK	Wed, May 5, 2004	26.88	27.13	26.70	27.00
3290	NYSE	OSK	Tue, May 4, 2004	26.89	27.25	26.59	26.84
3289	NYSE	OSK	Mon, May 3, 2004	26.20	27.11	26.19	26.77
3288	NYSE	OSK	Fri, Apr 30, 2004	25.96	26.12	25.29	25.60
3287	NYSE	OSK	Thu, Apr 29, 2004	26.38	26.58	25.75	25.79
3286	NYSE	OSK	Wed, Apr 28, 2004	26.75	26.75	26.38	26.42
3285	NYSE	OSK	Tue, Apr 27, 2004	26.03	27.30	25.71	26.73
3284	NYSE	OSK	Mon, Apr 26, 2004	27.60	27.98	27.26	27.75
3283	NYSE	OSK	Fri, Apr 23, 2004	27.50	27.50	26.88	27.25
3282	NYSE	OSK	Thu, Apr 22, 2004	27.06	27.64	27.06	27.45
3281	NYSE	OSK	Wed, Apr 21, 2004	26.55	27.31	26.47	27.04
3280	NYSE	OSK	Tue, Apr 20, 2004	27.33	27.45	26.40	26.46
3279	NYSE	OSK	Mon, Apr 19, 2004	27.13	27.40	26.79	27.33
3278	NYSE	OSK	Fri, Apr 16, 2004	27.43	27.43	26.93	27.09
3277	NYSE	OSK	Thu, Apr 15, 2004	27.23	27.65	27.15	27.38
3276	NYSE	OSK	Wed, Apr 14, 2004	27.45	27.60	27.20	27.33
3275	NYSE	OSK	Tue, Apr 13, 2004	28.48	28.48	27.45	27.57
3274	NYSE	OSK	Mon, Apr 12, 2004	28.13	28.54	27.88	28.40
3273	NYSE	OSK	Thu, Apr 8, 2004	28.25	28.35	27.98	28.06
3272	NYSE	OSK	Wed, Apr 7, 2004	28.28	28.39	27.79	28.15
3271	NYSE	OSK	Tue, Apr 6, 2004	28.68	28.84	28.26	28.35
3270	NYSE	OSK	Mon, Apr 5, 2004	28.84	29.25	28.62	29.23
3269	NYSE	OSK	Fri, Apr 2, 2004	28.07	28.85	28.07	28.82
3268	NYSE	OSK	Thu, Apr 1, 2004	27.98	28.48	27.70	27.87
3267	NYSE	OSK	Wed, Mar 31, 2004	28.37	28.38	27.65	27.85
3266	NYSE	OSK	Tue, Mar 30, 2004	27.43	28.42	27.33	28.36
3265	NYSE	OSK	Mon, Mar 29, 2004	26.89	27.50	26.89	27.50
3264	NYSE	OSK	Fri, Mar 26, 2004	26.63	26.91	26.59	26.79
3263	NYSE	OSK	Thu, Mar 25, 2004	26.78	26.89	26.63	26.78
3262	NYSE	OSK	Wed, Mar 24, 2004	26.73	27.08	26.56	26.61
3261	NYSE	OSK	Tue, Mar 23, 2004	27.47	27.63	26.66	26.83
3260	NYSE	OSK	Mon, Mar 22, 2004	27.78	27.78	27.04	27.27
3259	NYSE	OSK	Fri, Mar 19, 2004	27.91	28.30	27.65	27.98
3258	NYSE	OSK	Thu, Mar 18, 2004	28.20	28.20	27.56	27.79
3257	NYSE	OSK	Wed, Mar 17, 2004	27.61	28.22	27.61	28.20
3256	NYSE	OSK	Tue, Mar 16, 2004	27.19	27.55	27.18	27.49
3255	NYSE	OSK	Mon, Mar 15, 2004	27.53	27.61	26.93	27.04
3254	NYSE	OSK	Fri, Mar 12, 2004	26.99	27.63	26.99	27.58
3253	NYSE	OSK	Thu, Mar 11, 2004	27.73	27.73	26.60	27.11
3252	NYSE	OSK	Wed, Mar 10, 2004	28.65	28.88	27.82	27.87
3251	NYSE	OSK	Tue, Mar 9, 2004	29.15	29.18	28.53	28.60
3250	NYSE	OSK	Mon, Mar 8, 2004	29.53	29.65	29.07	29.18
3249	NYSE	OSK	Fri, Mar 5, 2004	29.07	29.75	29.00	29.55
3248	NYSE	OSK	Thu, Mar 4, 2004	29.41	29.41	28.87	29.12
3247	NYSE	OSK	Wed, Mar 3, 2004	29.66	29.70	28.86	29.36
3246	NYSE	OSK	Tue, Mar 2, 2004	29.63	29.75	29.55	29.61
3245	NYSE	OSK	Mon, Mar 1, 2004	29.48	29.83	29.44	29.66
3244	NYSE	OSK	Fri, Feb 27, 2004	29.26	29.58	29.17	29.43
3243	NYSE	OSK	Thu, Feb 26, 2004	28.68	29.14	28.60	29.14
3242	NYSE	OSK	Wed, Feb 25, 2004	28.55	28.83	28.50	28.75
3241	NYSE	OSK	Tue, Feb 24, 2004	28.76	28.83	28.39	28.51
3240	NYSE	OSK	Mon, Feb 23, 2004	29.33	29.33	28.68	28.71
3239	NYSE	OSK	Fri, Feb 20, 2004	29.38	29.38	28.99	29.25
3238	NYSE	OSK	Thu, Feb 19, 2004	29.15	29.40	29.15	29.25
3237	NYSE	OSK	Wed, Feb 18, 2004	29.00	29.00	28.78	28.85
3236	NYSE	OSK	Tue, Feb 17, 2004	28.45	29.08	28.38	28.88
3235	NYSE	OSK	Fri, Feb 13, 2004	29.03	29.18	28.08	28.30
3234	NYSE	OSK	Thu, Feb 12, 2004	29.05	29.28	28.95	28.99
3233	NYSE	OSK	Wed, Feb 11, 2004	29.35	29.47	28.78	29.02
3232	NYSE	OSK	Tue, Feb 10, 2004	29.93	30.05	29.05	29.29
3231	NYSE	OSK	Mon, Feb 9, 2004	29.18	29.33	28.78	29.00
3230	NYSE	OSK	Fri, Feb 6, 2004	29.00	29.08	28.85	29.08
3229	NYSE	OSK	Thu, Feb 5, 2004	28.97	29.25	28.75	28.93
3228	NYSE	OSK	Wed, Feb 4, 2004	29.22	29.22	28.85	28.88
3227	NYSE	OSK	Tue, Feb 3, 2004	28.80	29.36	28.64	29.25
3226	NYSE	OSK	Mon, Feb 2, 2004	29.18	29.35	28.37	28.60
3225	NYSE	OSK	Fri, Jan 30, 2004	29.63	29.63	28.68	29.14
3224	NYSE	OSK	Thu, Jan 29, 2004	29.55	29.61	29.18	29.35
3223	NYSE	OSK	Wed, Jan 28, 2004	30.05	30.22	29.48	29.51
3222	NYSE	OSK	Tue, Jan 27, 2004	29.05	30.06	29.05	29.81
3221	NYSE	OSK	Mon, Jan 26, 2004	29.21	29.23	28.69	28.94
3220	NYSE	OSK	Fri, Jan 23, 2004	29.70	29.95	28.85	29.21
3219	NYSE	OSK	Thu, Jan 22, 2004	28.93	30.30	28.30	29.70
3218	NYSE	OSK	Wed, Jan 21, 2004	26.19	26.64	26.04	26.55
3217	NYSE	OSK	Tue, Jan 20, 2004	26.08	26.12	25.71	26.09
3216	NYSE	OSK	Fri, Jan 16, 2004	26.17	26.17	25.85	26.00
3215	NYSE	OSK	Thu, Jan 15, 2004	26.30	26.30	25.66	25.97
3214	NYSE	OSK	Wed, Jan 14, 2004	26.24	26.40	25.95	26.20
3213	NYSE	OSK	Tue, Jan 13, 2004	26.00	26.23	25.78	26.18
3212	NYSE	OSK	Mon, Jan 12, 2004	26.25	26.34	25.87	26.00
3211	NYSE	OSK	Fri, Jan 9, 2004	26.68	26.82	26.21	26.21
3210	NYSE	OSK	Thu, Jan 8, 2004	26.50	26.86	26.50	26.69
3209	NYSE	OSK	Wed, Jan 7, 2004	26.21	26.56	26.11	26.39
3208	NYSE	OSK	Tue, Jan 6, 2004	26.41	26.49	26.13	26.15
3207	NYSE	OSK	Mon, Jan 5, 2004	26.10	26.59	26.07	26.40
3206	NYSE	OSK	Fri, Jan 2, 2004	25.63	26.12	25.63	25.76
3205	NYSE	OSK	Wed, Dec 31, 2003	26.15	26.20	25.40	25.52
3204	NYSE	OSK	Tue, Dec 30, 2003	25.92	26.19	25.73	26.12
3203	NYSE	OSK	Mon, Dec 29, 2003	26.00	26.35	25.63	25.82
3202	NYSE	OSK	Fri, Dec 26, 2003	25.86	25.99	25.80	25.98
3201	NYSE	OSK	Wed, Dec 24, 2003	25.73	25.90	25.66	25.73
3200	NYSE	OSK	Tue, Dec 23, 2003	25.60	25.75	25.41	25.75
3199	NYSE	OSK	Mon, Dec 22, 2003	25.85	26.00	25.11	25.26
3198	NYSE	OSK	Fri, Dec 19, 2003	24.98	25.65	24.96	25.65
3197	NYSE	OSK	Thu, Dec 18, 2003	24.85	25.05	24.76	24.93
3196	NYSE	OSK	Wed, Dec 17, 2003	24.88	24.88	24.50	24.79
3195	NYSE	OSK	Tue, Dec 16, 2003	24.88	25.12	24.53	24.57
3194	NYSE	OSK	Mon, Dec 15, 2003	25.88	25.92	24.78	24.88
3193	NYSE	OSK	Fri, Dec 12, 2003	24.73	24.93	24.46	24.85
3192	NYSE	OSK	Thu, Dec 11, 2003	23.67	24.63	23.67	24.63
3191	NYSE	OSK	Wed, Dec 10, 2003	24.25	24.25	23.38	23.60
3190	NYSE	OSK	Tue, Dec 9, 2003	24.40	24.40	23.93	24.25
3189	NYSE	OSK	Mon, Dec 8, 2003	24.26	24.48	23.85	24.48
3188	NYSE	OSK	Fri, Dec 5, 2003	24.67	24.67	24.07	24.26
3187	NYSE	OSK	Thu, Dec 4, 2003	24.45	24.73	24.18	24.73
3186	NYSE	OSK	Wed, Dec 3, 2003	24.58	24.81	24.39	24.42
3185	NYSE	OSK	Tue, Dec 2, 2003	24.10	24.56	24.00	24.50
3184	NYSE	OSK	Mon, Dec 1, 2003	23.53	24.17	23.53	24.16
3183	NYSE	OSK	Fri, Nov 28, 2003	23.52	23.56	23.45	23.45
3182	NYSE	OSK	Wed, Nov 26, 2003	23.50	23.66	23.15	23.57
3181	NYSE	OSK	Tue, Nov 25, 2003	23.17	23.58	23.08	23.48
3180	NYSE	OSK	Mon, Nov 24, 2003	22.55	23.17	22.55	23.17
3179	NYSE	OSK	Fri, Nov 21, 2003	22.60	22.60	22.27	22.49
3178	NYSE	OSK	Thu, Nov 20, 2003	22.54	22.87	22.35	22.52
3177	NYSE	OSK	Wed, Nov 19, 2003	22.65	22.82	22.50	22.57
3176	NYSE	OSK	Tue, Nov 18, 2003	22.75	22.87	22.51	22.60
3175	NYSE	OSK	Mon, Nov 17, 2003	23.03	23.03	22.43	22.63
3174	NYSE	OSK	Fri, Nov 14, 2003	23.45	23.50	23.01	23.08
3173	NYSE	OSK	Thu, Nov 13, 2003	23.32	23.62	23.24	23.44
3172	NYSE	OSK	Wed, Nov 12, 2003	23.15	23.50	22.99	23.50
3171	NYSE	OSK	Tue, Nov 11, 2003	22.68	23.26	22.33	23.15
3170	NYSE	OSK	Mon, Nov 10, 2003	23.00	23.00	22.54	22.63
3169	NYSE	OSK	Fri, Nov 7, 2003	23.23	23.25	22.84	23.00
3168	NYSE	OSK	Thu, Nov 6, 2003	23.08	23.24	22.74	23.19
3167	NYSE	OSK	Wed, Nov 5, 2003	23.18	23.18	22.76	23.13
3166	NYSE	OSK	Tue, Nov 4, 2003	23.31	23.48	22.91	23.19
3165	NYSE	OSK	Mon, Nov 3, 2003	22.92	23.50	22.81	23.38
3164	NYSE	OSK	Fri, Oct 31, 2003	23.02	23.20	22.88	22.92
3163	NYSE	OSK	Thu, Oct 30, 2003	22.38	23.34	22.38	23.00
3162	NYSE	OSK	Wed, Oct 29, 2003	21.40	22.29	21.40	22.13
3161	NYSE	OSK	Tue, Oct 28, 2003	21.13	21.45	20.51	21.36
3160	NYSE	OSK	Mon, Oct 27, 2003	20.35	20.85	20.33	20.75
3159	NYSE	OSK	Fri, Oct 24, 2003	20.52	20.52	20.08	20.25
3158	NYSE	OSK	Thu, Oct 23, 2003	20.37	20.70	20.26	20.52
3157	NYSE	OSK	Wed, Oct 22, 2003	20.87	20.87	20.32	20.37
3156	NYSE	OSK	Tue, Oct 21, 2003	21.10	21.14	20.88	20.92
3155	NYSE	OSK	Mon, Oct 20, 2003	21.03	21.24	20.95	21.15
3154	NYSE	OSK	Fri, Oct 17, 2003	21.60	21.67	21.01	21.04
3153	NYSE	OSK	Thu, Oct 16, 2003	21.69	21.69	21.46	21.50
3152	NYSE	OSK	Wed, Oct 15, 2003	21.60	22.00	21.53	21.71
3151	NYSE	OSK	Tue, Oct 14, 2003	21.08	21.54	21.08	21.50
3150	NYSE	OSK	Mon, Oct 13, 2003	20.96	21.32	20.93	21.11
3149	NYSE	OSK	Fri, Oct 10, 2003	20.90	20.95	20.51	20.76
3148	NYSE	OSK	Thu, Oct 9, 2003	20.54	21.20	20.54	20.89
3147	NYSE	OSK	Wed, Oct 8, 2003	20.63	20.64	20.41	20.47
3146	NYSE	OSK	Tue, Oct 7, 2003	20.13	20.66	19.88	20.66
3145	NYSE	OSK	Mon, Oct 6, 2003	20.40	20.49	19.98	20.18
3144	NYSE	OSK	Fri, Oct 3, 2003	20.20	20.50	20.20	20.42
3143	NYSE	OSK	Thu, Oct 2, 2003	19.99	20.10	19.87	19.98
3142	NYSE	OSK	Wed, Oct 1, 2003	19.78	20.08	19.63	19.99
3141	NYSE	OSK	Tue, Sep 30, 2003	19.68	20.00	19.62	19.81
3140	NYSE	OSK	Mon, Sep 29, 2003	19.69	19.69	19.45	19.58
3139	NYSE	OSK	Fri, Sep 26, 2003	19.90	19.91	19.64	19.69
3138	NYSE	OSK	Thu, Sep 25, 2003	20.55	20.60	19.80	19.93
3137	NYSE	OSK	Wed, Sep 24, 2003	20.75	20.83	20.50	20.62
3136	NYSE	OSK	Tue, Sep 23, 2003	20.38	20.71	20.26	20.65
3135	NYSE	OSK	Mon, Sep 22, 2003	20.64	20.64	20.24	20.29
3134	NYSE	OSK	Fri, Sep 19, 2003	20.66	20.89	20.58	20.69
3133	NYSE	OSK	Thu, Sep 18, 2003	20.28	20.66	20.11	20.66
3132	NYSE	OSK	Wed, Sep 17, 2003	20.64	20.64	19.90	20.25
3131	NYSE	OSK	Tue, Sep 16, 2003	19.83	20.53	19.83	20.51
3130	NYSE	OSK	Mon, Sep 15, 2003	19.88	19.88	19.61	19.75
3129	NYSE	OSK	Fri, Sep 12, 2003	19.97	19.97	19.60	19.78
3128	NYSE	OSK	Thu, Sep 11, 2003	19.56	20.18	19.56	20.00
3127	NYSE	OSK	Wed, Sep 10, 2003	19.98	19.98	19.40	19.46
3126	NYSE	OSK	Tue, Sep 9, 2003	20.31	20.32	19.85	20.00
3125	NYSE	OSK	Mon, Sep 8, 2003	19.85	20.42	19.72	20.26
3124	NYSE	OSK	Fri, Sep 5, 2003	20.10	20.15	19.64	19.75
3123	NYSE	OSK	Thu, Sep 4, 2003	19.85	20.09	19.70	20.05
3122	NYSE	OSK	Wed, Sep 3, 2003	19.99	20.22	19.80	19.85
3121	NYSE	OSK	Tue, Sep 2, 2003	19.57	20.00	19.39	19.90
3120	NYSE	OSK	Fri, Aug 29, 2003	18.97	19.58	18.90	19.57
3119	NYSE	OSK	Thu, Aug 28, 2003	18.89	19.11	18.48	18.97
3118	NYSE	OSK	Wed, Aug 27, 2003	18.55	19.06	18.46	18.84
3117	NYSE	OSK	Tue, Aug 26, 2003	18.71	18.71	18.15	18.55
3116	NYSE	OSK	Mon, Aug 25, 2003	18.85	18.87	18.63	18.74
3115	NYSE	OSK	Fri, Aug 22, 2003	19.07	19.10	18.52	18.81
3114	NYSE	OSK	Thu, Aug 21, 2003	18.97	19.11	18.71	19.00
3113	NYSE	OSK	Wed, Aug 20, 2003	18.99	18.99	18.67	18.87
3112	NYSE	OSK	Tue, Aug 19, 2003	18.44	18.95	18.43	18.95
3111	NYSE	OSK	Mon, Aug 18, 2003	18.13	18.25	17.94	18.25
3110	NYSE	OSK	Fri, Aug 15, 2003	18.33	18.68	18.13	18.23
3109	NYSE	OSK	Thu, Aug 14, 2003	17.85	18.39	17.63	18.28
3108	NYSE	OSK	Wed, Aug 13, 2003	17.70	17.88	17.61	17.75
3107	NYSE	OSK	Tue, Aug 12, 2003	17.13	17.73	17.05	17.69
3106	NYSE	OSK	Mon, Aug 11, 2003	16.95	17.13	16.95	17.12
3105	NYSE	OSK	Fri, Aug 8, 2003	16.87	16.96	16.81	16.95
3104	NYSE	OSK	Thu, Aug 7, 2003	16.60	16.85	16.59	16.81
3103	NYSE	OSK	Wed, Aug 6, 2003	16.71	16.71	16.50	16.58
3102	NYSE	OSK	Tue, Aug 5, 2003	16.72	16.81	16.64	16.69
3101	NYSE	OSK	Mon, Aug 4, 2003	16.72	16.75	16.38	16.74
3100	NYSE	OSK	Fri, Aug 1, 2003	16.63	16.88	16.63	16.78
3099	NYSE	OSK	Thu, Jul 31, 2003	16.50	16.63	16.29	16.63
3098	NYSE	OSK	Wed, Jul 30, 2003	16.53	16.80	16.27	16.49
3097	NYSE	OSK	Tue, Jul 29, 2003	16.34	16.50	16.14	16.50
3096	NYSE	OSK	Mon, Jul 28, 2003	16.24	16.77	16.24	16.32
3095	NYSE	OSK	Fri, Jul 25, 2003	15.75	16.25	15.75	16.21
3094	NYSE	OSK	Thu, Jul 24, 2003	16.00	16.22	15.59	15.69
3093	NYSE	OSK	Wed, Jul 23, 2003	14.44	14.45	14.11	14.34
3092	NYSE	OSK	Tue, Jul 22, 2003	14.53	14.54	13.99	14.48
3091	NYSE	OSK	Mon, Jul 21, 2003	14.65	14.73	14.37	14.55
3090	NYSE	OSK	Fri, Jul 18, 2003	14.71	14.75	14.60	14.65
3089	NYSE	OSK	Thu, Jul 17, 2003	14.66	14.85	14.61	14.69
3088	NYSE	OSK	Wed, Jul 16, 2003	14.74	14.75	14.58	14.70
3087	NYSE	OSK	Tue, Jul 15, 2003	14.84	14.85	14.52	14.70
3086	NYSE	OSK	Mon, Jul 14, 2003	14.86	15.00	14.75	14.85
3085	NYSE	OSK	Fri, Jul 11, 2003	14.67	14.79	14.62	14.79
3084	NYSE	OSK	Thu, Jul 10, 2003	14.87	14.88	14.53	14.66
3083	NYSE	OSK	Wed, Jul 9, 2003	15.00	15.00	14.54	14.92
3082	NYSE	OSK	Tue, Jul 8, 2003	14.96	15.14	14.96	15.00
3081	NYSE	OSK	Mon, Jul 7, 2003	14.82	15.11	14.82	14.93
3080	NYSE	OSK	Thu, Jul 3, 2003	14.99	15.06	14.72	14.75
3079	NYSE	OSK	Wed, Jul 2, 2003	14.83	15.20	14.82	15.02
3078	NYSE	OSK	Tue, Jul 1, 2003	14.83	14.89	14.48	14.80
3077	NYSE	OSK	Mon, Jun 30, 2003	14.85	15.04	14.75	14.83
3076	NYSE	OSK	Fri, Jun 27, 2003	14.54	14.85	14.51	14.75
3075	NYSE	OSK	Thu, Jun 26, 2003	14.73	14.73	14.25	14.49
3074	NYSE	OSK	Wed, Jun 25, 2003	14.55	14.95	14.49	14.72
3073	NYSE	OSK	Tue, Jun 24, 2003	14.76	14.90	14.53	14.55
3072	NYSE	OSK	Mon, Jun 23, 2003	15.17	15.20	14.73	14.76
3071	NYSE	OSK	Fri, Jun 20, 2003	15.16	15.21	15.08	15.15
3070	NYSE	OSK	Thu, Jun 19, 2003	15.57	15.60	15.13	15.13
3069	NYSE	OSK	Wed, Jun 18, 2003	15.56	15.61	15.46	15.54
3068	NYSE	OSK	Tue, Jun 17, 2003	15.41	15.62	15.40	15.56
3067	NYSE	OSK	Mon, Jun 16, 2003	15.43	15.48	15.22	15.38
3066	NYSE	OSK	Fri, Jun 13, 2003	15.67	15.67	15.35	15.40
3065	NYSE	OSK	Thu, Jun 12, 2003	16.00	16.00	15.29	15.66
3064	NYSE	OSK	Wed, Jun 11, 2003	14.37	14.95	14.30	14.89
3063	NYSE	OSK	Tue, Jun 10, 2003	13.75	14.37	13.70	14.36
3062	NYSE	OSK	Mon, Jun 9, 2003	13.86	14.06	13.66	13.78
3061	NYSE	OSK	Fri, Jun 6, 2003	14.43	14.60	14.01	14.01
3060	NYSE	OSK	Thu, Jun 5, 2003	14.25	14.53	14.09	14.38
3059	NYSE	OSK	Wed, Jun 4, 2003	14.20	14.55	14.16	14.41
3058	NYSE	OSK	Tue, Jun 3, 2003	14.26	14.29	14.06	14.22
3057	NYSE	OSK	Mon, Jun 2, 2003	13.90	14.39	13.90	14.29
3056	NYSE	OSK	Fri, May 30, 2003	13.69	13.91	13.67	13.86
3055	NYSE	OSK	Thu, May 29, 2003	13.60	13.66	13.55	13.63
3054	NYSE	OSK	Wed, May 28, 2003	13.69	13.78	13.60	13.60
3053	NYSE	OSK	Tue, May 27, 2003	13.52	13.72	13.51	13.67
3052	NYSE	OSK	Fri, May 23, 2003	13.55	13.59	13.52	13.53
3051	NYSE	OSK	Thu, May 22, 2003	13.51	13.88	13.49	13.65
3050	NYSE	OSK	Wed, May 21, 2003	13.50	13.58	13.46	13.51
3049	NYSE	OSK	Tue, May 20, 2003	13.56	13.63	13.45	13.50
3048	NYSE	OSK	Mon, May 19, 2003	13.60	13.79	13.39	13.54
3047	NYSE	OSK	Fri, May 16, 2003	13.95	13.97	13.58	13.58
3046	NYSE	OSK	Thu, May 15, 2003	13.88	14.07	13.82	14.01
3045	NYSE	OSK	Wed, May 14, 2003	14.03	14.07	13.83	13.88
3044	NYSE	OSK	Tue, May 13, 2003	14.01	14.05	13.85	14.02
3043	NYSE	OSK	Mon, May 12, 2003	14.05	14.08	13.88	14.08
3042	NYSE	OSK	Fri, May 9, 2003	14.10	14.18	14.00	14.07
3041	NYSE	OSK	Thu, May 8, 2003	13.97	14.09	13.91	14.07
3040	NYSE	OSK	Wed, May 7, 2003	13.93	14.00	13.80	13.94
3039	NYSE	OSK	Tue, May 6, 2003	13.93	14.05	13.88	13.98
3038	NYSE	OSK	Mon, May 5, 2003	14.00	14.06	13.91	13.94
3037	NYSE	OSK	Fri, May 2, 2003	13.80	14.09	13.80	14.00
3036	NYSE	OSK	Thu, May 1, 2003	14.00	14.04	13.74	13.84
3035	NYSE	OSK	Wed, Apr 30, 2003	13.67	14.14	13.64	14.00
3034	NYSE	OSK	Tue, Apr 29, 2003	13.63	13.82	13.52	13.64
3033	NYSE	OSK	Mon, Apr 28, 2003	13.54	13.71	13.46	13.60
3032	NYSE	OSK	Fri, Apr 25, 2003	14.01	14.34	13.64	13.66
3031	NYSE	OSK	Thu, Apr 24, 2003	15.75	15.76	13.07	14.01
3030	NYSE	OSK	Wed, Apr 23, 2003	15.50	15.79	15.50	15.75
3029	NYSE	OSK	Tue, Apr 22, 2003	14.63	15.50	14.57	15.48
3028	NYSE	OSK	Mon, Apr 21, 2003	15.81	15.81	14.50	14.63
3027	NYSE	OSK	Thu, Apr 17, 2003	16.26	16.40	16.21	16.27
3026	NYSE	OSK	Wed, Apr 16, 2003	16.46	16.49	16.23	16.24
3025	NYSE	OSK	Tue, Apr 15, 2003	16.40	16.52	16.21	16.44
3024	NYSE	OSK	Mon, Apr 14, 2003	15.89	16.39	15.86	16.38
3023	NYSE	OSK	Fri, Apr 11, 2003	16.16	16.19	15.84	15.92
3022	NYSE	OSK	Thu, Apr 10, 2003	16.24	16.27	16.08	16.13
3021	NYSE	OSK	Wed, Apr 9, 2003	16.29	16.50	16.24	16.24
3020	NYSE	OSK	Tue, Apr 8, 2003	16.22	16.39	16.18	16.30
3019	NYSE	OSK	Mon, Apr 7, 2003	16.25	16.61	16.23	16.29
3018	NYSE	OSK	Fri, Apr 4, 2003	16.00	16.12	15.92	16.09
3017	NYSE	OSK	Thu, Apr 3, 2003	16.09	16.13	15.89	16.05
3016	NYSE	OSK	Wed, Apr 2, 2003	15.80	16.35	15.80	16.05
3015	NYSE	OSK	Tue, Apr 1, 2003	15.58	15.63	15.36	15.55
3014	NYSE	OSK	Mon, Mar 31, 2003	15.39	15.69	15.21	15.58
3013	NYSE	OSK	Fri, Mar 28, 2003	15.30	15.52	15.26	15.42
3012	NYSE	OSK	Thu, Mar 27, 2003	15.22	15.30	15.10	15.30
3011	NYSE	OSK	Wed, Mar 26, 2003	15.51	15.51	15.16	15.28
3010	NYSE	OSK	Tue, Mar 25, 2003	15.23	15.52	15.23	15.50
3009	NYSE	OSK	Mon, Mar 24, 2003	15.56	15.59	15.15	15.23
3008	NYSE	OSK	Fri, Mar 21, 2003	15.24	15.64	15.23	15.59
3007	NYSE	OSK	Thu, Mar 20, 2003	15.22	15.22	14.95	15.20
3006	NYSE	OSK	Wed, Mar 19, 2003	15.27	15.28	15.05	15.21
3005	NYSE	OSK	Tue, Mar 18, 2003	15.10	15.29	15.05	15.26
3004	NYSE	OSK	Mon, Mar 17, 2003	14.98	15.01	14.79	15.01
3003	NYSE	OSK	Fri, Mar 14, 2003	14.80	15.00	14.76	15.00
3002	NYSE	OSK	Thu, Mar 13, 2003	14.40	14.81	14.40	14.76
3001	NYSE	OSK	Wed, Mar 12, 2003	13.66	14.48	13.58	14.33
3000	NYSE	OSK	Tue, Mar 11, 2003	14.63	14.71	13.67	13.68
2999	NYSE	OSK	Mon, Mar 10, 2003	14.95	14.95	14.60	14.63
2998	NYSE	OSK	Fri, Mar 7, 2003	14.70	15.05	14.61	14.97
2997	NYSE	OSK	Thu, Mar 6, 2003	14.78	14.82	14.60	14.73
2996	NYSE	OSK	Wed, Mar 5, 2003	14.91	14.91	14.64	14.78
2995	NYSE	OSK	Tue, Mar 4, 2003	15.34	15.34	14.85	14.96
2994	NYSE	OSK	Mon, Mar 3, 2003	15.32	15.46	15.25	15.35
2993	NYSE	OSK	Fri, Feb 28, 2003	15.32	15.57	15.20	15.28
2992	NYSE	OSK	Thu, Feb 27, 2003	15.35	15.43	15.22	15.30
2991	NYSE	OSK	Wed, Feb 26, 2003	15.53	15.61	15.34	15.34
2990	NYSE	OSK	Tue, Feb 25, 2003	15.00	15.55	14.98	15.53
2989	NYSE	OSK	Mon, Feb 24, 2003	15.41	15.43	14.85	15.00
2988	NYSE	OSK	Fri, Feb 21, 2003	15.26	15.53	15.17	15.45
2987	NYSE	OSK	Thu, Feb 20, 2003	15.50	15.61	15.20	15.21
2986	NYSE	OSK	Wed, Feb 19, 2003	15.38	15.55	15.23	15.50
2985	NYSE	OSK	Tue, Feb 18, 2003	15.11	15.38	14.90	15.38
2984	NYSE	OSK	Fri, Feb 14, 2003	14.56	15.08	14.56	15.08
2983	NYSE	OSK	Thu, Feb 13, 2003	14.67	14.68	14.38	14.50
2982	NYSE	OSK	Wed, Feb 12, 2003	14.80	14.85	14.66	14.69
2981	NYSE	OSK	Tue, Feb 11, 2003	14.92	15.00	14.83	14.85
2980	NYSE	OSK	Mon, Feb 10, 2003	14.72	14.90	14.66	14.90
2979	NYSE	OSK	Fri, Feb 7, 2003	15.00	15.03	14.69	14.75
2978	NYSE	OSK	Thu, Feb 6, 2003	15.39	15.49	15.00	15.00
2977	NYSE	OSK	Wed, Feb 5, 2003	15.61	15.61	15.35	15.41
2976	NYSE	OSK	Tue, Feb 4, 2003	15.48	15.62	15.39	15.62
2975	NYSE	OSK	Mon, Feb 3, 2003	15.65	15.65	15.38	15.45
2974	NYSE	OSK	Fri, Jan 31, 2003	15.11	15.74	15.11	15.69
2973	NYSE	OSK	Thu, Jan 30, 2003	15.58	15.58	14.94	15.13
2972	NYSE	OSK	Wed, Jan 29, 2003	15.60	15.69	15.41	15.60
2971	NYSE	OSK	Tue, Jan 28, 2003	14.94	15.69	14.86	15.60
2970	NYSE	OSK	Mon, Jan 27, 2003	15.13	15.21	14.80	14.94
2969	NYSE	OSK	Fri, Jan 24, 2003	15.20	15.38	14.85	15.15
2968	NYSE	OSK	Thu, Jan 23, 2003	15.46	15.46	14.51	15.18
2967	NYSE	OSK	Wed, Jan 22, 2003	15.50	15.64	15.34	15.42
2966	NYSE	OSK	Tue, Jan 21, 2003	16.00	16.05	15.37	15.46
2965	NYSE	OSK	Fri, Jan 17, 2003	16.35	16.35	15.87	15.97
2964	NYSE	OSK	Thu, Jan 16, 2003	16.24	16.42	16.24	16.35
2963	NYSE	OSK	Wed, Jan 15, 2003	16.50	16.61	16.24	16.24
2962	NYSE	OSK	Tue, Jan 14, 2003	16.21	16.53	16.06	16.46
2961	NYSE	OSK	Mon, Jan 13, 2003	16.09	16.28	16.06	16.25
2960	NYSE	OSK	Fri, Jan 10, 2003	15.83	16.05	15.76	15.98
2959	NYSE	OSK	Thu, Jan 9, 2003	15.70	15.91	15.70	15.83
2958	NYSE	OSK	Wed, Jan 8, 2003	15.90	15.90	15.33	15.70
2957	NYSE	OSK	Tue, Jan 7, 2003	16.04	16.07	15.83	15.90
2956	NYSE	OSK	Mon, Jan 6, 2003	15.71	16.06	15.71	16.06
2955	NYSE	OSK	Fri, Jan 3, 2003	15.68	15.71	15.39	15.61
2954	NYSE	OSK	Thu, Jan 2, 2003	15.39	15.85	15.36	15.71
2953	NYSE	OSK	Tue, Dec 31, 2002	15.10	15.53	15.07	15.38
2952	NYSE	OSK	Mon, Dec 30, 2002	14.95	15.10	14.80	15.06
2951	NYSE	OSK	Fri, Dec 27, 2002	15.03	15.14	14.81	14.91
2950	NYSE	OSK	Thu, Dec 26, 2002	14.69	15.15	14.65	15.02
2949	NYSE	OSK	Tue, Dec 24, 2002	14.50	14.73	14.48	14.70
2948	NYSE	OSK	Mon, Dec 23, 2002	14.52	14.61	14.45	14.52
2947	NYSE	OSK	Fri, Dec 20, 2002	14.54	14.58	14.35	14.51
2946	NYSE	OSK	Thu, Dec 19, 2002	14.53	14.64	14.43	14.48
2945	NYSE	OSK	Wed, Dec 18, 2002	14.82	14.82	14.57	14.58
2944	NYSE	OSK	Tue, Dec 17, 2002	15.00	15.00	14.78	14.85
2943	NYSE	OSK	Mon, Dec 16, 2002	15.00	15.19	14.90	15.00
2942	NYSE	OSK	Fri, Dec 13, 2002	15.19	15.19	14.94	15.00
2941	NYSE	OSK	Thu, Dec 12, 2002	15.55	15.55	15.28	15.28
2940	NYSE	OSK	Wed, Dec 11, 2002	15.53	15.70	15.31	15.55
2939	NYSE	OSK	Tue, Dec 10, 2002	15.37	15.58	15.28	15.58
2938	NYSE	OSK	Mon, Dec 9, 2002	15.85	15.87	15.23	15.37
2937	NYSE	OSK	Fri, Dec 6, 2002	16.20	16.35	16.04	16.10
2936	NYSE	OSK	Thu, Dec 5, 2002	15.88	16.20	15.63	16.20
2935	NYSE	OSK	Wed, Dec 4, 2002	15.14	15.84	14.88	15.83
2934	NYSE	OSK	Tue, Dec 3, 2002	16.20	16.25	15.50	15.50
2933	NYSE	OSK	Mon, Dec 2, 2002	15.60	16.25	15.60	16.24
2932	NYSE	OSK	Fri, Nov 29, 2002	15.72	15.84	15.43	15.50
2931	NYSE	OSK	Wed, Nov 27, 2002	15.58	15.77	15.58	15.71
2930	NYSE	OSK	Tue, Nov 26, 2002	15.71	15.91	15.49	15.55
2929	NYSE	OSK	Mon, Nov 25, 2002	15.27	15.71	15.21	15.71
2928	NYSE	OSK	Fri, Nov 22, 2002	15.33	15.37	15.09	15.25
2927	NYSE	OSK	Thu, Nov 21, 2002	15.04	15.47	15.00	15.31
2926	NYSE	OSK	Wed, Nov 20, 2002	15.08	15.14	14.94	15.02
2925	NYSE	OSK	Tue, Nov 19, 2002	15.24	15.25	14.93	15.05
2924	NYSE	OSK	Mon, Nov 18, 2002	15.63	15.82	14.98	15.25
2923	NYSE	OSK	Fri, Nov 15, 2002	15.30	15.62	15.26	15.61
2922	NYSE	OSK	Thu, Nov 14, 2002	15.25	15.59	15.14	15.30
2921	NYSE	OSK	Wed, Nov 13, 2002	14.77	15.22	14.76	15.13
2920	NYSE	OSK	Tue, Nov 12, 2002	14.61	15.19	14.61	14.77
2919	NYSE	OSK	Mon, Nov 11, 2002	14.65	14.78	14.58	14.61
2918	NYSE	OSK	Fri, Nov 8, 2002	14.85	14.99	14.63	14.65
2917	NYSE	OSK	Thu, Nov 7, 2002	15.16	15.20	14.83	14.84
2916	NYSE	OSK	Wed, Nov 6, 2002	14.84	15.26	14.84	15.21
2915	NYSE	OSK	Tue, Nov 5, 2002	15.01	15.02	14.56	14.84
2914	NYSE	OSK	Mon, Nov 4, 2002	15.00	15.18	14.86	15.01
2913	NYSE	OSK	Fri, Nov 1, 2002	14.26	15.13	14.23	15.08
2912	NYSE	OSK	Thu, Oct 31, 2002	13.63	14.47	13.63	14.24
2911	NYSE	OSK	Wed, Oct 30, 2002	12.85	13.72	12.85	13.63
2910	NYSE	OSK	Tue, Oct 29, 2002	12.75	13.09	12.70	12.83
2909	NYSE	OSK	Mon, Oct 28, 2002	13.34	13.41	12.33	12.74
2908	NYSE	OSK	Fri, Oct 25, 2002	13.21	13.36	13.20	13.30
2907	NYSE	OSK	Thu, Oct 24, 2002	13.75	13.86	13.24	13.24
2906	NYSE	OSK	Wed, Oct 23, 2002	13.53	13.77	13.53	13.73
2905	NYSE	OSK	Tue, Oct 22, 2002	13.73	13.74	13.41	13.53
2904	NYSE	OSK	Mon, Oct 21, 2002	13.80	13.87	13.53	13.73
2903	NYSE	OSK	Fri, Oct 18, 2002	13.89	13.89	13.69	13.84
2902	NYSE	OSK	Thu, Oct 17, 2002	13.75	13.95	13.66	13.93
2901	NYSE	OSK	Wed, Oct 16, 2002	13.89	13.91	13.48	13.63
2900	NYSE	OSK	Tue, Oct 15, 2002	13.33	13.89	13.25	13.89
2899	NYSE	OSK	Mon, Oct 14, 2002	13.38	13.38	13.20	13.25
2898	NYSE	OSK	Fri, Oct 11, 2002	13.38	13.58	13.33	13.46
2897	NYSE	OSK	Thu, Oct 10, 2002	12.83	13.38	12.83	13.35
2896	NYSE	OSK	Wed, Oct 9, 2002	13.09	13.18	12.74	12.79
2895	NYSE	OSK	Tue, Oct 8, 2002	13.13	13.28	12.79	13.09
2894	NYSE	OSK	Mon, Oct 7, 2002	13.76	13.76	12.99	13.15
2893	NYSE	OSK	Fri, Oct 4, 2002	14.03	14.04	13.69	13.76
2892	NYSE	OSK	Thu, Oct 3, 2002	13.98	14.28	13.86	13.97
2891	NYSE	OSK	Wed, Oct 2, 2002	14.58	14.59	14.05	14.05
2890	NYSE	OSK	Tue, Oct 1, 2002	13.81	14.55	13.81	14.55
2889	NYSE	OSK	Mon, Sep 30, 2002	13.51	14.16	13.21	14.10
2888	NYSE	OSK	Fri, Sep 27, 2002	13.79	13.95	13.51	13.55
2887	NYSE	OSK	Thu, Sep 26, 2002	13.53	13.95	13.53	13.84
2886	NYSE	OSK	Wed, Sep 25, 2002	12.75	13.67	12.75	13.49
2885	NYSE	OSK	Tue, Sep 24, 2002	13.23	13.23	12.53	12.70
2884	NYSE	OSK	Mon, Sep 23, 2002	13.50	13.59	13.35	13.37
2883	NYSE	OSK	Fri, Sep 20, 2002	13.63	13.63	13.45	13.50
2882	NYSE	OSK	Thu, Sep 19, 2002	14.29	14.29	13.75	13.75
2881	NYSE	OSK	Wed, Sep 18, 2002	14.50	14.53	14.20	14.33
2880	NYSE	OSK	Tue, Sep 17, 2002	14.70	14.75	14.47	14.51
2879	NYSE	OSK	Mon, Sep 16, 2002	14.84	14.90	14.66	14.69
2878	NYSE	OSK	Fri, Sep 13, 2002	14.78	14.99	14.61	14.80
2877	NYSE	OSK	Thu, Sep 12, 2002	14.75	14.87	14.73	14.78
2876	NYSE	OSK	Wed, Sep 11, 2002	15.00	15.02	14.79	14.86
2875	NYSE	OSK	Tue, Sep 10, 2002	14.78	15.06	14.78	15.00
2874	NYSE	OSK	Mon, Sep 9, 2002	14.50	14.81	14.40	14.75
2873	NYSE	OSK	Fri, Sep 6, 2002	14.13	14.50	14.13	14.49
2872	NYSE	OSK	Thu, Sep 5, 2002	14.28	14.28	14.03	14.13
2871	NYSE	OSK	Wed, Sep 4, 2002	13.78	14.33	13.78	14.29
2870	NYSE	OSK	Tue, Sep 3, 2002	14.14	14.16	13.78	13.78
2869	NYSE	OSK	Fri, Aug 30, 2002	14.05	14.19	14.05	14.09
2868	NYSE	OSK	Thu, Aug 29, 2002	13.33	14.06	13.31	14.03
2867	NYSE	OSK	Wed, Aug 28, 2002	13.88	13.88	13.58	13.58
2866	NYSE	OSK	Tue, Aug 27, 2002	14.25	14.30	13.89	13.89
2865	NYSE	OSK	Mon, Aug 26, 2002	14.04	14.28	14.04	14.25
2864	NYSE	OSK	Fri, Aug 23, 2002	14.17	14.25	14.09	14.09
2863	NYSE	OSK	Thu, Aug 22, 2002	14.24	14.24	13.98	14.17
2862	NYSE	OSK	Wed, Aug 21, 2002	14.05	14.24	14.00	14.24
2861	NYSE	OSK	Tue, Aug 20, 2002	14.25	14.25	13.98	14.04
2860	NYSE	OSK	Mon, Aug 19, 2002	14.06	14.25	14.06	14.18
2859	NYSE	OSK	Fri, Aug 16, 2002	14.08	14.15	13.94	14.06
2858	NYSE	OSK	Thu, Aug 15, 2002	14.19	14.19	14.03	14.11
2857	NYSE	OSK	Wed, Aug 14, 2002	14.19	14.25	14.09	14.18
2856	NYSE	OSK	Tue, Aug 13, 2002	14.18	14.24	14.14	14.18
2855	NYSE	OSK	Mon, Aug 12, 2002	14.03	14.16	13.91	14.14
2854	NYSE	OSK	Fri, Aug 9, 2002	14.14	14.15	14.01	14.07
2853	NYSE	OSK	Thu, Aug 8, 2002	14.13	14.18	13.86	14.13
2852	NYSE	OSK	Wed, Aug 7, 2002	14.18	14.29	13.95	14.13
2851	NYSE	OSK	Tue, Aug 6, 2002	14.00	14.33	14.00	14.15
2850	NYSE	OSK	Mon, Aug 5, 2002	13.62	14.19	13.60	14.00
2849	NYSE	OSK	Fri, Aug 2, 2002	14.18	14.35	13.61	13.61
2848	NYSE	OSK	Thu, Aug 1, 2002	13.73	14.65	13.71	14.18
2847	NYSE	OSK	Wed, Jul 31, 2002	14.26	14.26	13.74	13.74
2846	NYSE	OSK	Tue, Jul 30, 2002	14.48	14.75	13.94	14.26
2845	NYSE	OSK	Mon, Jul 29, 2002	13.75	14.64	13.75	14.50
2844	NYSE	OSK	Fri, Jul 26, 2002	13.46	13.84	13.39	13.79
2843	NYSE	OSK	Thu, Jul 25, 2002	12.35	13.59	12.35	13.28
2842	NYSE	OSK	Wed, Jul 24, 2002	11.79	12.55	11.75	12.35
2841	NYSE	OSK	Tue, Jul 23, 2002	12.05	12.23	11.75	11.80
2840	NYSE	OSK	Mon, Jul 22, 2002	11.75	12.06	11.56	12.03
2839	NYSE	OSK	Fri, Jul 19, 2002	12.80	12.81	11.75	11.75
2838	NYSE	OSK	Thu, Jul 18, 2002	13.15	13.31	12.48	12.84
2837	NYSE	OSK	Wed, Jul 17, 2002	13.37	13.49	12.94	13.14
2836	NYSE	OSK	Tue, Jul 16, 2002	13.84	13.84	13.29	13.37
2835	NYSE	OSK	Mon, Jul 15, 2002	14.35	14.38	13.68	13.83
2834	NYSE	OSK	Fri, Jul 12, 2002	14.64	14.65	14.34	14.34
2833	NYSE	OSK	Thu, Jul 11, 2002	14.95	15.00	14.63	14.63
2832	NYSE	OSK	Wed, Jul 10, 2002	14.60	15.31	14.60	14.95
2831	NYSE	OSK	Tue, Jul 9, 2002	15.01	15.23	14.68	14.69
2830	NYSE	OSK	Mon, Jul 8, 2002	15.22	15.48	14.81	14.90
2829	NYSE	OSK	Fri, Jul 5, 2002	14.98	15.34	14.94	15.28
2828	NYSE	OSK	Wed, Jul 3, 2002	15.01	15.19	14.95	15.03
2827	NYSE	OSK	Tue, Jul 2, 2002	14.94	15.19	14.81	15.08
2826	NYSE	OSK	Mon, Jul 1, 2002	14.79	15.06	14.53	14.94
2825	NYSE	OSK	Fri, Jun 28, 2002	14.75	14.91	14.37	14.78
2824	NYSE	OSK	Thu, Jun 27, 2002	14.44	14.93	14.37	14.91
2823	NYSE	OSK	Wed, Jun 26, 2002	13.99	14.50	13.80	14.38
2822	NYSE	OSK	Tue, Jun 25, 2002	14.06	14.75	14.06	14.15
2821	NYSE	OSK	Mon, Jun 24, 2002	12.77	14.31	12.77	14.20
2820	NYSE	OSK	Fri, Jun 21, 2002	14.16	14.20	12.16	12.20
2819	NYSE	OSK	Thu, Jun 20, 2002	14.22	14.50	13.76	13.88
2818	NYSE	OSK	Wed, Jun 19, 2002	14.25	14.65	14.00	14.24
2817	NYSE	OSK	Tue, Jun 18, 2002	14.50	14.68	14.24	14.42
2816	NYSE	OSK	Mon, Jun 17, 2002	14.33	14.73	14.20	14.43
2815	NYSE	OSK	Fri, Jun 14, 2002	14.55	14.55	14.05	14.30
2814	NYSE	OSK	Thu, Jun 13, 2002	14.57	14.57	14.28	14.40
2813	NYSE	OSK	Wed, Jun 12, 2002	14.67	15.00	14.41	14.57
2812	NYSE	OSK	Tue, Jun 11, 2002	15.19	15.19	14.70	14.72
2811	NYSE	OSK	Mon, Jun 10, 2002	14.63	15.17	14.38	15.11
2810	NYSE	OSK	Fri, Jun 7, 2002	14.00	14.98	14.00	14.76
2809	NYSE	OSK	Thu, Jun 6, 2002	14.78	14.78	14.00	14.00
2808	NYSE	OSK	Wed, Jun 5, 2002	14.16	14.79	14.16	14.70
2807	NYSE	OSK	Tue, Jun 4, 2002	14.63	14.70	13.95	14.37
2806	NYSE	OSK	Mon, Jun 3, 2002	14.93	14.96	14.64	14.64
2805	NYSE	OSK	Fri, May 31, 2002	15.00	15.25	14.93	14.93
2804	NYSE	OSK	Thu, May 30, 2002	14.65	14.88	14.65	14.88
2803	NYSE	OSK	Wed, May 29, 2002	15.13	15.25	14.63	14.81
2802	NYSE	OSK	Tue, May 28, 2002	14.83	15.12	14.64	15.02
2801	NYSE	OSK	Fri, May 24, 2002	15.13	15.18	14.94	14.99
2800	NYSE	OSK	Thu, May 23, 2002	15.24	15.26	14.76	15.06
2799	NYSE	OSK	Wed, May 22, 2002	15.36	15.36	15.14	15.19
2798	NYSE	OSK	Tue, May 21, 2002	14.85	15.32	14.79	15.30
2797	NYSE	OSK	Mon, May 20, 2002	15.35	15.50	14.82	14.83
2796	NYSE	OSK	Fri, May 17, 2002	15.52	15.63	15.36	15.36
2795	NYSE	OSK	Thu, May 16, 2002	15.49	15.62	14.97	15.41
2794	NYSE	OSK	Wed, May 15, 2002	15.51	15.64	15.15	15.46
2793	NYSE	OSK	Tue, May 14, 2002	14.59	15.51	14.58	15.47
2792	NYSE	OSK	Mon, May 13, 2002	14.75	14.91	14.61	14.72
2791	NYSE	OSK	Fri, May 10, 2002	15.13	15.13	14.63	14.63
2790	NYSE	OSK	Thu, May 9, 2002	14.55	15.23	14.50	14.97
2789	NYSE	OSK	Wed, May 8, 2002	14.75	14.76	14.60	14.73
2788	NYSE	OSK	Tue, May 7, 2002	14.45	14.76	14.45	14.67
2787	NYSE	OSK	Mon, May 6, 2002	14.68	14.75	14.43	14.75
2786	NYSE	OSK	Fri, May 3, 2002	14.64	14.75	14.64	14.71
2785	NYSE	OSK	Thu, May 2, 2002	14.58	14.75	14.37	14.75
2784	NYSE	OSK	Wed, May 1, 2002	14.37	14.78	14.22	14.50
2783	NYSE	OSK	Tue, Apr 30, 2002	14.24	14.56	14.08	14.23
2782	NYSE	OSK	Mon, Apr 29, 2002	14.22	14.34	14.01	14.10
2781	NYSE	OSK	Fri, Apr 26, 2002	14.00	14.39	14.00	14.19
2780	NYSE	OSK	Thu, Apr 25, 2002	13.99	14.34	13.89	14.26
2779	NYSE	OSK	Wed, Apr 24, 2002	13.94	14.15	13.83	13.86
2778	NYSE	OSK	Tue, Apr 23, 2002	13.63	13.92	13.43	13.83
2777	NYSE	OSK	Mon, Apr 22, 2002	13.64	13.84	13.56	13.62
2776	NYSE	OSK	Fri, Apr 19, 2002	13.51	13.88	13.31	13.73
2775	NYSE	OSK	Thu, Apr 18, 2002	14.12	14.13	13.37	13.38
2774	NYSE	OSK	Wed, Apr 17, 2002	14.31	14.31	13.88	13.88
2773	NYSE	OSK	Tue, Apr 16, 2002	14.18	14.44	14.08	14.28
2772	NYSE	OSK	Mon, Apr 15, 2002	14.34	14.47	14.00	14.06
2771	NYSE	OSK	Fri, Apr 12, 2002	14.06	14.38	13.95	14.38
2770	NYSE	OSK	Thu, Apr 11, 2002	14.25	14.56	13.99	14.00
2769	NYSE	OSK	Wed, Apr 10, 2002	13.74	14.59	13.66	14.50
2768	NYSE	OSK	Tue, Apr 9, 2002	13.28	13.65	13.06	13.65
2767	NYSE	OSK	Mon, Apr 8, 2002	13.04	13.75	12.66	13.45
2766	NYSE	OSK	Fri, Apr 5, 2002	13.80	14.18	13.43	13.43
2765	NYSE	OSK	Thu, Apr 4, 2002	13.88	13.97	13.59	13.93
2764	NYSE	OSK	Wed, Apr 3, 2002	14.05	14.18	13.75	13.87
2763	NYSE	OSK	Tue, Apr 2, 2002	14.40	14.40	14.03	14.03
2762	NYSE	OSK	Mon, Apr 1, 2002	14.51	14.51	13.58	14.38
2761	NYSE	OSK	Thu, Mar 28, 2002	14.33	14.63	14.23	14.23
2760	NYSE	OSK	Wed, Mar 27, 2002	13.94	14.29	13.94	14.29
2759	NYSE	OSK	Tue, Mar 26, 2002	14.23	14.29	13.88	13.94
2758	NYSE	OSK	Mon, Mar 25, 2002	14.43	14.60	14.03	14.10
2757	NYSE	OSK	Fri, Mar 22, 2002	14.55	14.55	14.24	14.24
2756	NYSE	OSK	Thu, Mar 21, 2002	14.54	14.61	14.31	14.53
2755	NYSE	OSK	Wed, Mar 20, 2002	14.75	14.76	14.41	14.46
2754	NYSE	OSK	Tue, Mar 19, 2002	14.71	14.79	14.59	14.76
2753	NYSE	OSK	Mon, Mar 18, 2002	14.75	14.75	14.57	14.71
2752	NYSE	OSK	Fri, Mar 15, 2002	14.17	14.89	14.10	14.73
2751	NYSE	OSK	Thu, Mar 14, 2002	14.01	14.26	14.00	14.26
2750	NYSE	OSK	Wed, Mar 13, 2002	13.83	14.01	13.83	13.94
2749	NYSE	OSK	Tue, Mar 12, 2002	14.14	14.19	13.82	13.96
2748	NYSE	OSK	Mon, Mar 11, 2002	13.81	14.18	13.77	14.00
2747	NYSE	OSK	Fri, Mar 8, 2002	13.80	13.81	13.73	13.81
2746	NYSE	OSK	Thu, Mar 7, 2002	13.75	13.85	13.73	13.73
2745	NYSE	OSK	Wed, Mar 6, 2002	13.56	13.86	13.53	13.77
2744	NYSE	OSK	Tue, Mar 5, 2002	13.88	13.88	13.63	13.63
2743	NYSE	OSK	Mon, Mar 4, 2002	13.65	13.90	13.64	13.86
2742	NYSE	OSK	Fri, Mar 1, 2002	13.21	13.60	13.12	13.59
2741	NYSE	OSK	Thu, Feb 28, 2002	13.46	13.46	12.93	13.15
2740	NYSE	OSK	Wed, Feb 27, 2002	13.51	13.58	13.16	13.44
2739	NYSE	OSK	Tue, Feb 26, 2002	13.53	13.60	13.45	13.52
2738	NYSE	OSK	Mon, Feb 25, 2002	13.39	13.60	13.31	13.49
2737	NYSE	OSK	Fri, Feb 22, 2002	13.25	13.49	13.08	13.39
2736	NYSE	OSK	Thu, Feb 21, 2002	13.39	13.58	13.07	13.08
2735	NYSE	OSK	Wed, Feb 20, 2002	12.83	13.45	12.68	13.38
2734	NYSE	OSK	Tue, Feb 19, 2002	13.09	13.09	12.64	12.74
2733	NYSE	OSK	Fri, Feb 15, 2002	13.23	13.43	13.13	13.23
2732	NYSE	OSK	Thu, Feb 14, 2002	13.27	13.39	13.21	13.21
2731	NYSE	OSK	Wed, Feb 13, 2002	13.39	13.39	13.23	13.26
2730	NYSE	OSK	Tue, Feb 12, 2002	13.46	13.46	13.24	13.33
2729	NYSE	OSK	Mon, Feb 11, 2002	13.79	13.88	13.39	13.42
2728	NYSE	OSK	Fri, Feb 8, 2002	13.31	13.75	13.31	13.75
2727	NYSE	OSK	Thu, Feb 7, 2002	13.42	13.42	13.26	13.31
2726	NYSE	OSK	Wed, Feb 6, 2002	13.30	13.44	13.23	13.29
2725	NYSE	OSK	Tue, Feb 5, 2002	13.47	13.70	13.29	13.40
2724	NYSE	OSK	Mon, Feb 4, 2002	13.33	13.75	13.33	13.53
2723	NYSE	OSK	Fri, Feb 1, 2002	13.71	13.71	13.31	13.48
2722	NYSE	OSK	Thu, Jan 31, 2002	13.66	13.76	13.43	13.63
2721	NYSE	OSK	Wed, Jan 30, 2002	12.98	13.62	12.83	13.62
2720	NYSE	OSK	Tue, Jan 29, 2002	13.56	13.61	12.63	13.06
2719	NYSE	OSK	Mon, Jan 28, 2002	13.68	13.70	13.41	13.50
2718	NYSE	OSK	Fri, Jan 25, 2002	13.13	13.73	13.11	13.68
2717	NYSE	OSK	Thu, Jan 24, 2002	13.04	13.18	13.00	13.11
2716	NYSE	OSK	Wed, Jan 23, 2002	13.10	13.10	12.67	13.06
2715	NYSE	OSK	Tue, Jan 22, 2002	13.13	13.32	13.10	13.10
2714	NYSE	OSK	Fri, Jan 18, 2002	13.41	13.41	13.16	13.18
2713	NYSE	OSK	Thu, Jan 17, 2002	12.94	13.34	12.94	13.34
2712	NYSE	OSK	Wed, Jan 16, 2002	13.20	13.20	12.94	13.00
2711	NYSE	OSK	Tue, Jan 15, 2002	13.25	13.26	13.04	13.04
2710	NYSE	OSK	Mon, Jan 14, 2002	13.28	13.36	13.20	13.22
2709	NYSE	OSK	Fri, Jan 11, 2002	13.21	13.39	13.00	13.29
2708	NYSE	OSK	Thu, Jan 10, 2002	12.56	13.20	12.41	13.20
2707	NYSE	OSK	Wed, Jan 9, 2002	12.60	12.69	12.38	12.44
2706	NYSE	OSK	Tue, Jan 8, 2002	12.25	12.71	12.20	12.59
2705	NYSE	OSK	Mon, Jan 7, 2002	12.46	12.52	12.24	12.25
2704	NYSE	OSK	Fri, Jan 4, 2002	12.46	12.65	12.43	12.43
2703	NYSE	OSK	Thu, Jan 3, 2002	12.45	12.57	12.45	12.57
2702	NYSE	OSK	Wed, Jan 2, 2002	12.43	12.50	11.53	12.47
2701	NYSE	OSK	Mon, Dec 31, 2001	12.38	12.45	12.19	12.19
2700	NYSE	OSK	Fri, Dec 28, 2001	12.10	12.43	12.10	12.39
2699	NYSE	OSK	Thu, Dec 27, 2001	12.31	12.31	12.12	12.20
2698	NYSE	OSK	Wed, Dec 26, 2001	11.82	12.39	11.75	12.32
2697	NYSE	OSK	Mon, Dec 24, 2001	11.75	11.82	11.75	11.82
2696	NYSE	OSK	Fri, Dec 21, 2001	11.82	11.83	11.71	11.75
2695	NYSE	OSK	Thu, Dec 20, 2001	11.73	11.81	11.70	11.75
2694	NYSE	OSK	Wed, Dec 19, 2001	11.70	11.80	11.61	11.80
2693	NYSE	OSK	Tue, Dec 18, 2001	11.27	11.83	11.17	11.76
2692	NYSE	OSK	Mon, Dec 17, 2001	11.08	11.31	11.02	11.17
2691	NYSE	OSK	Fri, Dec 14, 2001	10.99	11.08	10.95	11.03
2690	NYSE	OSK	Thu, Dec 13, 2001	10.94	11.13	10.94	11.11
2689	NYSE	OSK	Wed, Dec 12, 2001	11.00	11.09	10.98	10.99
2688	NYSE	OSK	Tue, Dec 11, 2001	11.03	11.17	10.93	11.03
2687	NYSE	OSK	Mon, Dec 10, 2001	10.91	11.04	10.86	11.03
2686	NYSE	OSK	Fri, Dec 7, 2001	10.80	10.91	10.76	10.88
2685	NYSE	OSK	Thu, Dec 6, 2001	10.78	10.91	10.74	10.91
2684	NYSE	OSK	Wed, Dec 5, 2001	10.81	10.86	10.79	10.80
2683	NYSE	OSK	Tue, Dec 4, 2001	10.69	10.88	10.66	10.80
2682	NYSE	OSK	Mon, Dec 3, 2001	10.68	10.74	10.56	10.67
2681	NYSE	OSK	Fri, Nov 30, 2001	10.38	10.68	10.34	10.68
2680	NYSE	OSK	Thu, Nov 29, 2001	10.30	10.38	10.25	10.38
2679	NYSE	OSK	Wed, Nov 28, 2001	10.24	10.35	10.24	10.26
2678	NYSE	OSK	Tue, Nov 27, 2001	10.24	10.34	10.22	10.22
2677	NYSE	OSK	Mon, Nov 26, 2001	10.27	10.35	10.24	10.24
2676	NYSE	OSK	Fri, Nov 23, 2001	10.16	10.31	10.11	10.25
2675	NYSE	OSK	Wed, Nov 21, 2001	10.02	10.20	10.02	10.16
2674	NYSE	OSK	Tue, Nov 20, 2001	10.31	10.41	10.00	10.09
2673	NYSE	OSK	Mon, Nov 19, 2001	10.25	10.39	10.18	10.28
2672	NYSE	OSK	Fri, Nov 16, 2001	10.16	10.30	10.11	10.25
2671	NYSE	OSK	Thu, Nov 15, 2001	10.23	10.37	10.10	10.18
2670	NYSE	OSK	Wed, Nov 14, 2001	10.13	10.23	9.95	10.15
2669	NYSE	OSK	Tue, Nov 13, 2001	9.98	10.10	9.98	10.08
2668	NYSE	OSK	Mon, Nov 12, 2001	9.85	10.02	9.61	10.02
2667	NYSE	OSK	Fri, Nov 9, 2001	9.76	10.02	9.68	9.68
2666	NYSE	OSK	Thu, Nov 8, 2001	9.99	10.00	9.67	9.67
2665	NYSE	OSK	Wed, Nov 7, 2001	10.20	10.24	9.99	10.00
2664	NYSE	OSK	Tue, Nov 6, 2001	10.08	10.26	9.96	10.21
2663	NYSE	OSK	Mon, Nov 5, 2001	10.06	10.09	10.01	10.02
2662	NYSE	OSK	Fri, Nov 2, 2001	9.96	10.10	9.82	10.04
2661	NYSE	OSK	Thu, Nov 1, 2001	9.65	9.99	9.55	9.84
2660	NYSE	OSK	Wed, Oct 31, 2001	9.43	9.58	9.41	9.58
2659	NYSE	OSK	Tue, Oct 30, 2001	9.31	9.43	9.24	9.40
2658	NYSE	OSK	Mon, Oct 29, 2001	9.43	9.43	9.23	9.31
2657	NYSE	OSK	Fri, Oct 26, 2001	9.14	9.43	9.14	9.38
2656	NYSE	OSK	Thu, Oct 25, 2001	9.39	9.39	9.12	9.24
2655	NYSE	OSK	Wed, Oct 24, 2001	9.50	9.50	9.21	9.39
2654	NYSE	OSK	Tue, Oct 23, 2001	9.65	9.65	9.23	9.44
2653	NYSE	OSK	Mon, Oct 22, 2001	9.78	9.78	9.47	9.64
2652	NYSE	OSK	Fri, Oct 19, 2001	9.92	9.92	9.68	9.71
2651	NYSE	OSK	Thu, Oct 18, 2001	9.93	9.93	9.75	9.75
2650	NYSE	OSK	Wed, Oct 17, 2001	10.00	10.01	9.73	9.84
2649	NYSE	OSK	Tue, Oct 16, 2001	9.60	10.04	9.60	10.01
2648	NYSE	OSK	Mon, Oct 15, 2001	9.63	9.81	9.51	9.64
2647	NYSE	OSK	Fri, Oct 12, 2001	9.88	9.89	9.36	9.46
2646	NYSE	OSK	Thu, Oct 11, 2001	9.70	9.95	9.51	9.89
2645	NYSE	OSK	Wed, Oct 10, 2001	9.26	9.66	9.25	9.66
2644	NYSE	OSK	Tue, Oct 9, 2001	9.30	9.30	9.20	9.25
2643	NYSE	OSK	Mon, Oct 8, 2001	9.38	9.50	9.20	9.30
2642	NYSE	OSK	Fri, Oct 5, 2001	9.50	9.50	9.19	9.50
2641	NYSE	OSK	Thu, Oct 4, 2001	9.23	9.45	9.23	9.43
2640	NYSE	OSK	Wed, Oct 3, 2001	8.89	9.64	8.85	9.23
2639	NYSE	OSK	Tue, Oct 2, 2001	8.51	9.00	8.42	8.93
2638	NYSE	OSK	Mon, Oct 1, 2001	9.01	9.01	8.38	8.48
2637	NYSE	OSK	Fri, Sep 28, 2001	9.75	10.24	9.05	9.06
2636	NYSE	OSK	Thu, Sep 27, 2001	9.35	9.72	9.32	9.72
2635	NYSE	OSK	Wed, Sep 26, 2001	9.45	9.47	9.30	9.38
2634	NYSE	OSK	Tue, Sep 25, 2001	9.11	9.45	9.00	9.45
2633	NYSE	OSK	Mon, Sep 24, 2001	9.00	9.18	9.00	9.11
2632	NYSE	OSK	Fri, Sep 21, 2001	9.08	9.13	8.75	8.91
2631	NYSE	OSK	Thu, Sep 20, 2001	9.48	9.50	9.07	9.12
2630	NYSE	OSK	Wed, Sep 19, 2001	9.78	9.86	9.38	9.48
2629	NYSE	OSK	Tue, Sep 18, 2001	9.88	9.90	9.72	9.78
2628	NYSE	OSK	Mon, Sep 17, 2001	10.05	10.53	9.81	9.82
2627	NYSE	OSK	Mon, Sep 10, 2001	9.37	9.43	9.24	9.27
2626	NYSE	OSK	Fri, Sep 7, 2001	9.54	9.55	9.25	9.50
2625	NYSE	OSK	Thu, Sep 6, 2001	9.44	9.79	9.36	9.55
2624	NYSE	OSK	Wed, Sep 5, 2001	9.39	9.61	9.38	9.44
2623	NYSE	OSK	Tue, Sep 4, 2001	9.26	9.47	9.22	9.47
2622	NYSE	OSK	Fri, Aug 31, 2001	9.32	9.35	9.25	9.31
2621	NYSE	OSK	Thu, Aug 30, 2001	9.35	9.39	9.21	9.31
2620	NYSE	OSK	Wed, Aug 29, 2001	9.46	9.46	9.35	9.39
2619	NYSE	OSK	Tue, Aug 28, 2001	9.50	9.50	9.29	9.40
2618	NYSE	OSK	Mon, Aug 27, 2001	9.50	9.53	9.25	9.51
2617	NYSE	OSK	Fri, Aug 24, 2001	9.29	9.60	9.23	9.55
2616	NYSE	OSK	Thu, Aug 23, 2001	9.38	9.38	9.22	9.32
2615	NYSE	OSK	Wed, Aug 22, 2001	8.98	9.31	8.98	9.31
2614	NYSE	OSK	Tue, Aug 21, 2001	9.23	9.31	8.98	9.01
2613	NYSE	OSK	Mon, Aug 20, 2001	9.36	9.36	8.93	9.17
2612	NYSE	OSK	Fri, Aug 17, 2001	9.58	9.60	8.95	9.40
2611	NYSE	OSK	Thu, Aug 16, 2001	9.11	9.60	8.92	9.59
2610	NYSE	OSK	Wed, Aug 15, 2001	9.00	9.10	8.84	9.10
2609	NYSE	OSK	Tue, Aug 14, 2001	9.00	9.02	8.85	8.93
2608	NYSE	OSK	Mon, Aug 13, 2001	8.93	9.09	8.93	9.01
2607	NYSE	OSK	Fri, Aug 10, 2001	9.06	9.06	8.93	9.00
2606	NYSE	OSK	Thu, Aug 9, 2001	9.04	9.11	8.93	9.10
2605	NYSE	OSK	Wed, Aug 8, 2001	9.05	9.06	8.93	8.94
2604	NYSE	OSK	Tue, Aug 7, 2001	9.41	9.41	8.75	8.93
2603	NYSE	OSK	Mon, Aug 6, 2001	9.69	10.00	9.15	9.29
2602	NYSE	OSK	Fri, Aug 3, 2001	9.29	9.90	9.29	9.75
2601	NYSE	OSK	Thu, Aug 2, 2001	9.35	9.47	9.25	9.38
2600	NYSE	OSK	Wed, Aug 1, 2001	9.02	9.40	9.02	9.38
2599	NYSE	OSK	Tue, Jul 31, 2001	8.69	9.00	8.66	8.91
2598	NYSE	OSK	Mon, Jul 30, 2001	9.05	9.09	8.70	8.75
2597	NYSE	OSK	Fri, Jul 27, 2001	10.13	10.13	8.88	9.01
2596	NYSE	OSK	Thu, Jul 26, 2001	10.51	10.61	10.00	10.26
2595	NYSE	OSK	Wed, Jul 25, 2001	10.38	10.50	9.97	10.50
2594	NYSE	OSK	Tue, Jul 24, 2001	10.28	10.38	10.06	10.23
2593	NYSE	OSK	Mon, Jul 23, 2001	10.63	10.63	10.15	10.15
2592	NYSE	OSK	Fri, Jul 20, 2001	10.52	10.76	10.45	10.63
2591	NYSE	OSK	Thu, Jul 19, 2001	10.66	10.76	10.52	10.76
2590	NYSE	OSK	Wed, Jul 18, 2001	10.88	10.88	10.52	10.52
2589	NYSE	OSK	Tue, Jul 17, 2001	10.61	10.88	10.61	10.83
2588	NYSE	OSK	Mon, Jul 16, 2001	10.99	11.08	10.65	10.65
2587	NYSE	OSK	Fri, Jul 13, 2001	11.05	11.25	10.50	11.14
2586	NYSE	OSK	Thu, Jul 12, 2001	10.40	11.16	10.40	11.01
2585	NYSE	OSK	Wed, Jul 11, 2001	10.48	10.51	10.30	10.49
2584	NYSE	OSK	Tue, Jul 10, 2001	10.42	10.55	10.41	10.47
2583	NYSE	OSK	Mon, Jul 9, 2001	10.47	10.48	10.22	10.42
2582	NYSE	OSK	Fri, Jul 6, 2001	10.76	10.76	10.35	10.48
2581	NYSE	OSK	Thu, Jul 5, 2001	10.76	10.76	10.49	10.56
2580	NYSE	OSK	Tue, Jul 3, 2001	10.70	10.90	10.57	10.76
2579	NYSE	OSK	Mon, Jul 2, 2001	11.09	11.13	10.50	10.52
2578	NYSE	OSK	Fri, Jun 29, 2001	10.86	11.07	10.50	11.06
2577	NYSE	OSK	Thu, Jun 28, 2001	10.69	10.78	10.38	10.76
2576	NYSE	OSK	Wed, Jun 27, 2001	10.83	10.83	10.50	10.63
2575	NYSE	OSK	Tue, Jun 26, 2001	10.25	10.92	10.23	10.83
2574	NYSE	OSK	Mon, Jun 25, 2001	10.28	10.33	10.24	10.33
2573	NYSE	OSK	Fri, Jun 22, 2001	10.81	10.81	10.25	10.26
2572	NYSE	OSK	Thu, Jun 21, 2001	10.71	11.03	10.71	10.80
2571	NYSE	OSK	Wed, Jun 20, 2001	10.58	10.81	10.58	10.74
2570	NYSE	OSK	Tue, Jun 19, 2001	10.84	10.84	10.64	10.71
2569	NYSE	OSK	Mon, Jun 18, 2001	10.57	10.83	10.50	10.71
2568	NYSE	OSK	Fri, Jun 15, 2001	11.05	11.05	10.62	10.62
2567	NYSE	OSK	Thu, Jun 14, 2001	11.00	11.06	10.73	11.00
2566	NYSE	OSK	Wed, Jun 13, 2001	10.75	11.19	10.75	11.03
2565	NYSE	OSK	Tue, Jun 12, 2001	10.61	10.99	10.45	10.75
2564	NYSE	OSK	Mon, Jun 11, 2001	10.42	10.65	10.35	10.50
2563	NYSE	OSK	Fri, Jun 8, 2001	10.09	10.78	10.00	10.43
2562	NYSE	OSK	Thu, Jun 7, 2001	9.73	10.29	9.73	10.07
2561	NYSE	OSK	Wed, Jun 6, 2001	9.70	9.93	9.69	9.75
2560	NYSE	OSK	Tue, Jun 5, 2001	9.75	9.86	9.63	9.72
2559	NYSE	OSK	Mon, Jun 4, 2001	9.79	9.87	9.52	9.59
2558	NYSE	OSK	Fri, Jun 1, 2001	9.43	9.72	9.35	9.72
2557	NYSE	OSK	Thu, May 31, 2001	9.00	9.44	9.00	9.33
2556	NYSE	OSK	Wed, May 30, 2001	9.03	9.13	8.91	9.03
2555	NYSE	OSK	Tue, May 29, 2001	8.85	9.01	8.85	8.91
2554	NYSE	OSK	Fri, May 25, 2001	9.01	9.08	8.81	8.84
2553	NYSE	OSK	Thu, May 24, 2001	8.87	9.15	8.87	9.06
2552	NYSE	OSK	Wed, May 23, 2001	9.13	9.39	8.86	8.86
2551	NYSE	OSK	Tue, May 22, 2001	9.38	9.43	9.13	9.19
2550	NYSE	OSK	Mon, May 21, 2001	9.25	9.44	9.25	9.40
2549	NYSE	OSK	Fri, May 18, 2001	9.10	9.53	8.98	9.26
2548	NYSE	OSK	Thu, May 17, 2001	9.25	9.43	9.07	9.12
2547	NYSE	OSK	Wed, May 16, 2001	9.36	9.36	9.13	9.25
2546	NYSE	OSK	Tue, May 15, 2001	9.44	9.47	9.31	9.35
2545	NYSE	OSK	Mon, May 14, 2001	9.55	9.56	9.35	9.35
2544	NYSE	OSK	Fri, May 11, 2001	9.53	9.53	9.38	9.42
2543	NYSE	OSK	Thu, May 10, 2001	9.36	9.54	9.36	9.51
2542	NYSE	OSK	Wed, May 9, 2001	9.55	9.55	9.46	9.47
2541	NYSE	OSK	Tue, May 8, 2001	9.51	9.55	9.35	9.53
2540	NYSE	OSK	Mon, May 7, 2001	9.33	9.53	9.13	9.50
2539	NYSE	OSK	Fri, May 4, 2001	9.46	9.46	9.22	9.29
2538	NYSE	OSK	Thu, May 3, 2001	9.29	9.48	9.29	9.45
2537	NYSE	OSK	Wed, May 2, 2001	9.25	9.54	9.24	9.41
2536	NYSE	OSK	Tue, May 1, 2001	9.69	9.73	9.33	9.44
2535	NYSE	OSK	Mon, Apr 30, 2001	9.73	9.79	9.69	9.75
2534	NYSE	OSK	Fri, Apr 27, 2001	9.78	9.90	9.78	9.82
2533	NYSE	OSK	Thu, Apr 26, 2001	10.03	10.09	9.74	9.81
2532	NYSE	OSK	Wed, Apr 25, 2001	9.94	9.94	9.75	9.87
2531	NYSE	OSK	Tue, Apr 24, 2001	9.69	9.92	9.69	9.75
2530	NYSE	OSK	Mon, Apr 23, 2001	9.96	10.26	9.67	10.02
2529	NYSE	OSK	Fri, Apr 20, 2001	10.12	10.12	9.90	9.90
2528	NYSE	OSK	Thu, Apr 19, 2001	10.04	10.13	10.04	10.13
2527	NYSE	OSK	Wed, Apr 18, 2001	9.79	10.55	9.79	10.08
2526	NYSE	OSK	Tue, Apr 17, 2001	9.75	9.85	9.62	9.78
2525	NYSE	OSK	Mon, Apr 16, 2001	9.40	9.75	9.37	9.75
2524	NYSE	OSK	Thu, Apr 12, 2001	9.19	9.45	9.15	9.45
2523	NYSE	OSK	Wed, Apr 11, 2001	9.25	9.25	9.13	9.23
2522	NYSE	OSK	Tue, Apr 10, 2001	8.97	9.40	8.97	9.23
2521	NYSE	OSK	Mon, Apr 9, 2001	8.69	9.03	8.69	9.00
2520	NYSE	OSK	Fri, Apr 6, 2001	8.99	9.00	8.75	8.75
2519	NYSE	OSK	Thu, Apr 5, 2001	9.09	9.09	8.86	9.03
2518	NYSE	OSK	Wed, Apr 4, 2001	8.94	9.38	8.92	9.00
2517	NYSE	OSK	Tue, Apr 3, 2001	9.42	9.42	8.75	8.94
2516	NYSE	OSK	Mon, Apr 2, 2001	9.13	9.77	9.05	9.31
2515	NYSE	OSK	Fri, Mar 30, 2001	8.84	9.00	8.72	8.88
2514	NYSE	OSK	Thu, Mar 29, 2001	8.54	8.54	8.39	8.47
2513	NYSE	OSK	Wed, Mar 28, 2001	8.83	8.83	8.50	8.52
2512	NYSE	OSK	Tue, Mar 27, 2001	9.22	9.22	8.66	8.83
2511	NYSE	OSK	Mon, Mar 26, 2001	9.40	9.47	9.20	9.23
2510	NYSE	OSK	Fri, Mar 23, 2001	9.03	9.28	8.97	9.25
2509	NYSE	OSK	Thu, Mar 22, 2001	8.79	9.03	8.69	8.94
2508	NYSE	OSK	Wed, Mar 21, 2001	8.44	9.06	8.44	9.06
2507	NYSE	OSK	Tue, Mar 20, 2001	8.25	8.94	8.14	8.44
2506	NYSE	OSK	Mon, Mar 19, 2001	9.02	9.08	7.97	8.02
2505	NYSE	OSK	Fri, Mar 16, 2001	10.64	10.64	8.39	8.97
2504	NYSE	OSK	Thu, Mar 15, 2001	11.69	11.69	11.38	11.56
2503	NYSE	OSK	Wed, Mar 14, 2001	11.50	12.05	11.50	11.69
2502	NYSE	OSK	Tue, Mar 13, 2001	11.00	12.05	11.00	12.03
2501	NYSE	OSK	Mon, Mar 12, 2001	12.06	12.06	11.00	11.00
2500	NYSE	OSK	Fri, Mar 9, 2001	12.25	12.28	12.03	12.19
2499	NYSE	OSK	Thu, Mar 8, 2001	12.25	12.34	12.17	12.23
2498	NYSE	OSK	Wed, Mar 7, 2001	12.09	12.27	12.09	12.23
2497	NYSE	OSK	Tue, Mar 6, 2001	12.23	12.27	12.00	12.08
2496	NYSE	OSK	Mon, Mar 5, 2001	12.22	12.22	11.94	12.17
2495	NYSE	OSK	Fri, Mar 2, 2001	12.28	12.31	12.00	12.14
2494	NYSE	OSK	Thu, Mar 1, 2001	12.23	12.27	12.13	12.25
2493	NYSE	OSK	Wed, Feb 28, 2001	12.16	12.27	11.98	12.23
2492	NYSE	OSK	Tue, Feb 27, 2001	12.14	12.17	11.94	12.03
2491	NYSE	OSK	Mon, Feb 26, 2001	11.91	12.31	11.75	12.14
2490	NYSE	OSK	Fri, Feb 23, 2001	12.25	12.25	11.41	11.72
2489	NYSE	OSK	Thu, Feb 22, 2001	11.75	12.25	11.63	12.25
2488	NYSE	OSK	Wed, Feb 21, 2001	11.44	12.19	11.44	11.83
2487	NYSE	OSK	Tue, Feb 20, 2001	11.05	11.73	11.03	11.31
2486	NYSE	OSK	Fri, Feb 16, 2001	11.31	11.50	11.03	11.03
2485	NYSE	OSK	Thu, Feb 15, 2001	11.67	11.78	11.31	11.36
2484	NYSE	OSK	Wed, Feb 14, 2001	11.72	11.78	11.59	11.70
2483	NYSE	OSK	Tue, Feb 13, 2001	11.61	12.09	11.59	11.61
2482	NYSE	OSK	Mon, Feb 12, 2001	11.38	11.61	11.30	11.55
2481	NYSE	OSK	Fri, Feb 9, 2001	11.52	11.66	11.41	11.41
2480	NYSE	OSK	Thu, Feb 8, 2001	11.22	11.75	11.16	11.52
2479	NYSE	OSK	Wed, Feb 7, 2001	11.14	11.39	10.84	11.19
2478	NYSE	OSK	Tue, Feb 6, 2001	11.16	11.38	11.16	11.33
2477	NYSE	OSK	Mon, Feb 5, 2001	10.62	11.03	10.62	11.00
2476	NYSE	OSK	Fri, Feb 2, 2001	11.44	11.50	10.63	10.63
2475	NYSE	OSK	Thu, Feb 1, 2001	11.45	11.55	11.19	11.48
2474	NYSE	OSK	Wed, Jan 31, 2001	11.63	11.88	11.27	11.48
2473	NYSE	OSK	Tue, Jan 30, 2001	11.97	11.97	11.25	11.38
2472	NYSE	OSK	Mon, Jan 29, 2001	11.73	12.00	11.63	11.81
2471	NYSE	OSK	Fri, Jan 26, 2001	11.25	11.75	11.20	11.75
2470	NYSE	OSK	Thu, Jan 25, 2001	11.50	11.63	11.38	11.52
2469	NYSE	OSK	Wed, Jan 24, 2001	11.84	11.92	11.69	11.88
2468	NYSE	OSK	Tue, Jan 23, 2001	11.47	12.22	11.47	11.88
2467	NYSE	OSK	Mon, Jan 22, 2001	11.63	11.63	11.48	11.55
2466	NYSE	OSK	Fri, Jan 19, 2001	11.63	11.66	11.42	11.52
2465	NYSE	OSK	Thu, Jan 18, 2001	11.86	11.97	11.44	11.75
2464	NYSE	OSK	Wed, Jan 17, 2001	11.64	12.03	11.55	11.88
2463	NYSE	OSK	Tue, Jan 16, 2001	11.05	11.66	10.70	11.66
2462	NYSE	OSK	Fri, Jan 12, 2001	11.22	11.31	11.00	11.09
2461	NYSE	OSK	Thu, Jan 11, 2001	11.19	11.23	11.03	11.22
2460	NYSE	OSK	Wed, Jan 10, 2001	11.00	11.25	11.00	11.19
2459	NYSE	OSK	Tue, Jan 9, 2001	10.81	11.14	10.78	11.00
2458	NYSE	OSK	Mon, Jan 8, 2001	10.59	10.84	10.33	10.77
2457	NYSE	OSK	Fri, Jan 5, 2001	10.25	10.72	10.25	10.50
2456	NYSE	OSK	Thu, Jan 4, 2001	10.64	10.69	10.17	10.64
2455	NYSE	OSK	Wed, Jan 3, 2001	10.50	10.78	10.39	10.69
2454	NYSE	OSK	Tue, Jan 2, 2001	10.75	10.75	10.34	10.38
2453	NYSE	OSK	Fri, Dec 29, 2000	10.28	11.00	10.22	11.00
2452	NYSE	OSK	Thu, Dec 28, 2000	10.25	10.31	10.09	10.19
2451	NYSE	OSK	Wed, Dec 27, 2000	10.16	10.28	10.03	10.28
2450	NYSE	OSK	Tue, Dec 26, 2000	10.34	10.34	9.94	10.02
2449	NYSE	OSK	Fri, Dec 22, 2000	9.97	10.28	9.94	10.25
2448	NYSE	OSK	Thu, Dec 21, 2000	9.22	10.31	9.22	10.25
2447	NYSE	OSK	Wed, Dec 20, 2000	9.13	9.48	8.66	9.42
2446	NYSE	OSK	Tue, Dec 19, 2000	9.78	9.83	9.16	9.33
2445	NYSE	OSK	Mon, Dec 18, 2000	10.00	10.00	9.38	9.42
2444	NYSE	OSK	Fri, Dec 15, 2000	9.76	10.50	9.73	9.94
2443	NYSE	OSK	Thu, Dec 14, 2000	9.73	9.94	9.69	9.94
2442	NYSE	OSK	Wed, Dec 13, 2000	9.75	10.00	9.72	9.88
2441	NYSE	OSK	Tue, Dec 12, 2000	10.00	10.00	9.69	9.73
2440	NYSE	OSK	Mon, Dec 11, 2000	10.20	10.20	9.93	9.95
2439	NYSE	OSK	Fri, Dec 8, 2000	10.03	10.03	9.86	9.97
2438	NYSE	OSK	Thu, Dec 7, 2000	9.97	9.97	9.81	9.95
2437	NYSE	OSK	Wed, Dec 6, 2000	9.81	10.00	9.75	9.81
2436	NYSE	OSK	Tue, Dec 5, 2000	9.95	10.25	9.89	9.97
2435	NYSE	OSK	Mon, Dec 4, 2000	10.13	10.13	9.91	9.91
2434	NYSE	OSK	Fri, Dec 1, 2000	9.77	10.08	9.77	9.95
2433	NYSE	OSK	Thu, Nov 30, 2000	9.77	10.06	9.73	9.73
2432	NYSE	OSK	Wed, Nov 29, 2000	9.78	9.88	9.63	9.88
2431	NYSE	OSK	Tue, Nov 28, 2000	10.09	10.09	9.80	9.80
2430	NYSE	OSK	Mon, Nov 27, 2000	9.88	10.17	9.88	9.97
2429	NYSE	OSK	Fri, Nov 24, 2000	10.16	10.16	10.05	10.13
2428	NYSE	OSK	Wed, Nov 22, 2000	10.00	10.19	9.88	10.06
2427	NYSE	OSK	Tue, Nov 21, 2000	10.20	10.25	9.97	10.00
2426	NYSE	OSK	Mon, Nov 20, 2000	9.95	10.28	9.83	10.00
2425	NYSE	OSK	Fri, Nov 17, 2000	10.08	10.09	9.97	10.05
2424	NYSE	OSK	Thu, Nov 16, 2000	10.41	10.41	9.75	9.88
2423	NYSE	OSK	Wed, Nov 15, 2000	10.69	10.69	10.38	10.42
2422	NYSE	OSK	Tue, Nov 14, 2000	10.74	10.75	10.48	10.53
2421	NYSE	OSK	Mon, Nov 13, 2000	10.77	10.77	10.55	10.73
2420	NYSE	OSK	Fri, Nov 10, 2000	10.72	10.78	10.50	10.69
2419	NYSE	OSK	Thu, Nov 9, 2000	10.79	10.79	10.41	10.77
2418	NYSE	OSK	Wed, Nov 8, 2000	10.63	11.00	10.63	10.78
2417	NYSE	OSK	Tue, Nov 7, 2000	10.41	10.66	10.25	10.64
2416	NYSE	OSK	Mon, Nov 6, 2000	10.22	10.50	10.19	10.36
2415	NYSE	OSK	Fri, Nov 3, 2000	10.25	10.25	10.14	10.22
2414	NYSE	OSK	Thu, Nov 2, 2000	10.20	10.50	10.06	10.28
2413	NYSE	OSK	Wed, Nov 1, 2000	10.19	10.28	10.00	10.28
2412	NYSE	OSK	Tue, Oct 31, 2000	9.83	10.28	9.78	10.28
2411	NYSE	OSK	Mon, Oct 30, 2000	9.50	9.88	9.50	9.81
2410	NYSE	OSK	Fri, Oct 27, 2000	9.66	9.66	9.33	9.50
2409	NYSE	OSK	Thu, Oct 26, 2000	9.13	9.66	9.00	9.59
2408	NYSE	OSK	Wed, Oct 25, 2000	9.03	9.13	9.00	9.00
2407	NYSE	OSK	Tue, Oct 24, 2000	9.03	9.16	9.03	9.05
2406	NYSE	OSK	Mon, Oct 23, 2000	9.00	9.16	8.97	9.11
2405	NYSE	OSK	Fri, Oct 20, 2000	9.06	9.09	9.02	9.05
2404	NYSE	OSK	Thu, Oct 19, 2000	8.88	9.09	8.75	9.03
2403	NYSE	OSK	Wed, Oct 18, 2000	8.38	8.84	8.38	8.78
2402	NYSE	OSK	Tue, Oct 17, 2000	8.56	8.56	8.31	8.44
2401	NYSE	OSK	Mon, Oct 16, 2000	8.92	9.03	8.44	8.44
2400	NYSE	OSK	Fri, Oct 13, 2000	8.81	8.94	8.78	8.86
2399	NYSE	OSK	Thu, Oct 12, 2000	9.16	9.16	8.80	8.81
2398	NYSE	OSK	Wed, Oct 11, 2000	9.27	9.27	9.03	9.17
2397	NYSE	OSK	Tue, Oct 10, 2000	9.16	9.28	9.16	9.16
2396	NYSE	OSK	Mon, Oct 9, 2000	9.17	9.31	9.16	9.20
2395	NYSE	OSK	Fri, Oct 6, 2000	9.52	9.66	9.16	9.16
2394	NYSE	OSK	Thu, Oct 5, 2000	9.81	9.86	9.41	9.41
2393	NYSE	OSK	Wed, Oct 4, 2000	9.78	9.78	9.19	9.63
2392	NYSE	OSK	Tue, Oct 3, 2000	9.53	9.89	9.50	9.73
2391	NYSE	OSK	Mon, Oct 2, 2000	9.73	9.81	9.25	9.55
2390	NYSE	OSK	Fri, Sep 29, 2000	9.50	9.69	9.34	9.69
2389	NYSE	OSK	Thu, Sep 28, 2000	8.75	9.72	8.75	9.61
2388	NYSE	OSK	Wed, Sep 27, 2000	8.73	8.80	8.50	8.80
2387	NYSE	OSK	Tue, Sep 26, 2000	8.55	8.73	8.50	8.53
2386	NYSE	OSK	Mon, Sep 25, 2000	8.64	8.69	8.47	8.53
2385	NYSE	OSK	Fri, Sep 22, 2000	8.47	8.66	8.38	8.59
2384	NYSE	OSK	Thu, Sep 21, 2000	8.31	8.44	8.31	8.41
2383	NYSE	OSK	Wed, Sep 20, 2000	8.36	8.41	8.31	8.33
2382	NYSE	OSK	Tue, Sep 19, 2000	8.59	8.59	8.28	8.28
2381	NYSE	OSK	Mon, Sep 18, 2000	8.69	8.69	8.48	8.48
2380	NYSE	OSK	Fri, Sep 15, 2000	8.64	8.94	8.64	8.77
2379	NYSE	OSK	Thu, Sep 14, 2000	8.95	8.95	8.66	8.91
2378	NYSE	OSK	Wed, Sep 13, 2000	9.38	9.38	8.94	8.94
2377	NYSE	OSK	Tue, Sep 12, 2000	8.91	9.44	8.86	9.25
2376	NYSE	OSK	Mon, Sep 11, 2000	8.69	9.13	8.39	8.75
2375	NYSE	OSK	Fri, Sep 8, 2000	8.75	8.88	8.25	8.63
2374	NYSE	OSK	Thu, Sep 7, 2000	8.63	8.88	8.38	8.75
2373	NYSE	OSK	Wed, Sep 6, 2000	8.97	9.03	8.42	8.42
2372	NYSE	OSK	Tue, Sep 5, 2000	8.94	9.16	8.69	8.97
2371	NYSE	OSK	Fri, Sep 1, 2000	8.78	9.16	8.73	8.89
2370	NYSE	OSK	Thu, Aug 31, 2000	8.70	8.91	8.70	8.88
2369	NYSE	OSK	Wed, Aug 30, 2000	8.88	8.88	8.69	8.70
2368	NYSE	OSK	Tue, Aug 29, 2000	8.64	8.75	8.63	8.72
2367	NYSE	OSK	Mon, Aug 28, 2000	8.68	8.73	8.59	8.64
2366	NYSE	OSK	Fri, Aug 25, 2000	8.73	8.73	8.66	8.67
2365	NYSE	OSK	Thu, Aug 24, 2000	8.88	8.91	8.66	8.72
2364	NYSE	OSK	Wed, Aug 23, 2000	8.94	9.31	8.72	8.84
2363	NYSE	OSK	Tue, Aug 22, 2000	9.50	9.50	8.97	9.02
2362	NYSE	OSK	Mon, Aug 21, 2000	9.41	9.53	9.41	9.50
2361	NYSE	OSK	Fri, Aug 18, 2000	9.16	9.52	9.16	9.48
2360	NYSE	OSK	Thu, Aug 17, 2000	8.88	9.28	8.75	9.25
2359	NYSE	OSK	Wed, Aug 16, 2000	8.66	8.92	8.53	8.88
2358	NYSE	OSK	Tue, Aug 15, 2000	8.14	8.63	8.12	8.61
2357	NYSE	OSK	Mon, Aug 14, 2000	8.25	8.25	8.02	8.13
2356	NYSE	OSK	Fri, Aug 11, 2000	8.17	8.30	7.89	8.20
2355	NYSE	OSK	Thu, Aug 10, 2000	8.47	8.48	8.17	8.17
2354	NYSE	OSK	Wed, Aug 9, 2000	8.59	8.59	8.34	8.42
2353	NYSE	OSK	Tue, Aug 8, 2000	8.59	8.59	8.30	8.30
2352	NYSE	OSK	Mon, Aug 7, 2000	8.31	8.75	8.31	8.48
2351	NYSE	OSK	Fri, Aug 4, 2000	8.45	8.59	8.22	8.50
2350	NYSE	OSK	Thu, Aug 3, 2000	8.50	8.50	8.22	8.34
2349	NYSE	OSK	Wed, Aug 2, 2000	8.59	8.69	8.22	8.22
2348	NYSE	OSK	Tue, Aug 1, 2000	8.25	8.69	8.25	8.44
2347	NYSE	OSK	Mon, Jul 31, 2000	8.09	8.47	7.81	8.47
2346	NYSE	OSK	Fri, Jul 28, 2000	8.53	8.53	7.70	7.70
2345	NYSE	OSK	Thu, Jul 27, 2000	8.91	8.91	8.52	8.61
2344	NYSE	OSK	Wed, Jul 26, 2000	9.02	9.19	8.88	8.89
2343	NYSE	OSK	Tue, Jul 25, 2000	8.88	9.23	8.88	9.13
2342	NYSE	OSK	Mon, Jul 24, 2000	9.00	9.25	9.00	9.00
2341	NYSE	OSK	Fri, Jul 21, 2000	8.97	9.31	8.78	8.83
2340	NYSE	OSK	Thu, Jul 20, 2000	9.03	9.13	8.97	9.13
2339	NYSE	OSK	Wed, Jul 19, 2000	9.31	9.41	8.97	8.98
2338	NYSE	OSK	Tue, Jul 18, 2000	9.31	9.41	9.22	9.31
2337	NYSE	OSK	Mon, Jul 17, 2000	9.22	9.41	9.06	9.41
2336	NYSE	OSK	Fri, Jul 14, 2000	9.41	9.41	9.03	9.03
2335	NYSE	OSK	Thu, Jul 13, 2000	9.84	9.97	9.31	9.41
2334	NYSE	OSK	Wed, Jul 12, 2000	9.44	10.00	9.44	9.84
2333	NYSE	OSK	Tue, Jul 11, 2000	9.39	9.59	9.38	9.59
2332	NYSE	OSK	Mon, Jul 10, 2000	9.16	9.59	9.16	9.58
2331	NYSE	OSK	Fri, Jul 7, 2000	9.06	9.41	8.97	9.41
2330	NYSE	OSK	Thu, Jul 6, 2000	9.13	9.13	9.03	9.06
2329	NYSE	OSK	Wed, Jul 5, 2000	9.02	9.16	8.80	8.98
2328	NYSE	OSK	Mon, Jul 3, 2000	9.13	9.13	8.92	9.08
2327	NYSE	OSK	Fri, Jun 30, 2000	9.03	9.13	8.81	8.94
2326	NYSE	OSK	Thu, Jun 29, 2000	9.55	9.55	8.67	9.00
2325	NYSE	OSK	Wed, Jun 28, 2000	8.54	9.63	8.54	9.56
2324	NYSE	OSK	Tue, Jun 27, 2000	8.25	8.61	8.23	8.56
2323	NYSE	OSK	Mon, Jun 26, 2000	8.31	8.31	8.19	8.25
2322	NYSE	OSK	Fri, Jun 23, 2000	8.19	8.33	8.13	8.13
2321	NYSE	OSK	Thu, Jun 22, 2000	8.13	8.34	8.13	8.22
2320	NYSE	OSK	Wed, Jun 21, 2000	7.92	8.22	7.92	8.22
2319	NYSE	OSK	Tue, Jun 20, 2000	7.95	8.13	7.95	8.06
2318	NYSE	OSK	Mon, Jun 19, 2000	8.00	8.13	7.86	8.06
2317	NYSE	OSK	Fri, Jun 16, 2000	8.06	8.06	7.94	8.02
2316	NYSE	OSK	Thu, Jun 15, 2000	8.59	8.59	7.94	7.94
2315	NYSE	OSK	Wed, Jun 14, 2000	8.75	8.75	8.50	8.50
2314	NYSE	OSK	Tue, Jun 13, 2000	8.53	8.75	8.52	8.73
2313	NYSE	OSK	Mon, Jun 12, 2000	8.42	8.73	8.42	8.70
2312	NYSE	OSK	Fri, Jun 9, 2000	8.05	8.61	8.05	8.61
2311	NYSE	OSK	Thu, Jun 8, 2000	8.13	8.13	7.97	8.08
2310	NYSE	OSK	Wed, Jun 7, 2000	7.91	8.13	7.91	8.06
2309	NYSE	OSK	Tue, Jun 6, 2000	8.03	8.09	7.84	8.03
2308	NYSE	OSK	Mon, Jun 5, 2000	7.69	8.08	7.63	8.03
2307	NYSE	OSK	Fri, Jun 2, 2000	7.66	7.69	7.52	7.69
2306	NYSE	OSK	Thu, Jun 1, 2000	7.69	7.69	7.44	7.48
2305	NYSE	OSK	Wed, May 31, 2000	7.48	7.69	7.47	7.63
2304	NYSE	OSK	Tue, May 30, 2000	7.44	7.47	7.42	7.47
2303	NYSE	OSK	Fri, May 26, 2000	7.39	7.50	7.39	7.44
2302	NYSE	OSK	Thu, May 25, 2000	7.50	7.52	7.41	7.44
2301	NYSE	OSK	Wed, May 24, 2000	7.44	7.50	7.41	7.50
2300	NYSE	OSK	Tue, May 23, 2000	7.69	7.69	7.19	7.41
2299	NYSE	OSK	Mon, May 22, 2000	7.72	7.75	7.64	7.66
2298	NYSE	OSK	Fri, May 19, 2000	7.80	7.81	7.72	7.73
2297	NYSE	OSK	Thu, May 18, 2000	7.73	7.81	7.73	7.80
2296	NYSE	OSK	Wed, May 17, 2000	7.81	7.84	7.73	7.81
2295	NYSE	OSK	Tue, May 16, 2000	7.77	7.81	7.72	7.81
2294	NYSE	OSK	Mon, May 15, 2000	7.73	7.81	7.63	7.81
2293	NYSE	OSK	Fri, May 12, 2000	7.69	7.81	7.69	7.70
2292	NYSE	OSK	Thu, May 11, 2000	7.53	7.77	7.53	7.69
2291	NYSE	OSK	Wed, May 10, 2000	7.55	7.78	7.47	7.48
2290	NYSE	OSK	Tue, May 9, 2000	7.53	7.78	7.50	7.77
2289	NYSE	OSK	Mon, May 8, 2000	7.64	7.77	7.59	7.61
2288	NYSE	OSK	Fri, May 5, 2000	7.50	7.81	7.50	7.73
2287	NYSE	OSK	Thu, May 4, 2000	7.63	7.78	7.50	7.66
2286	NYSE	OSK	Wed, May 3, 2000	7.70	7.78	7.48	7.50
2285	NYSE	OSK	Tue, May 2, 2000	7.91	7.91	7.69	7.73
2284	NYSE	OSK	Mon, May 1, 2000	7.88	7.91	7.80	7.91
2283	NYSE	OSK	Fri, Apr 28, 2000	8.03	8.03	7.75	7.88
2282	NYSE	OSK	Thu, Apr 27, 2000	7.97	7.97	7.88	7.94
2281	NYSE	OSK	Wed, Apr 26, 2000	8.23	8.25	7.92	7.92
2280	NYSE	OSK	Tue, Apr 25, 2000	8.50	8.50	7.95	8.19
2279	NYSE	OSK	Mon, Apr 24, 2000	8.38	8.61	7.75	8.13
2278	NYSE	OSK	Thu, Apr 20, 2000	8.28	8.38	7.88	8.17
2277	NYSE	OSK	Wed, Apr 19, 2000	8.44	8.66	8.03	8.28
2276	NYSE	OSK	Tue, Apr 18, 2000	8.53	8.75	8.47	8.53
2275	NYSE	OSK	Mon, Apr 17, 2000	8.13	8.53	8.00	8.53
2274	NYSE	OSK	Fri, Apr 14, 2000	8.00	8.31	7.91	8.28
2273	NYSE	OSK	Thu, Apr 13, 2000	8.06	8.13	7.88	8.02
2272	NYSE	OSK	Wed, Apr 12, 2000	7.75	8.06	7.66	8.05
2271	NYSE	OSK	Tue, Apr 11, 2000	7.91	7.94	7.78	7.81
2270	NYSE	OSK	Mon, Apr 10, 2000	7.67	8.00	7.64	7.91
2269	NYSE	OSK	Fri, Apr 7, 2000	8.91	8.91	7.75	8.06
2268	NYSE	OSK	Thu, Apr 6, 2000	8.92	9.03	8.69	8.75
2267	NYSE	OSK	Wed, Apr 5, 2000	8.25	8.91	8.25	8.91
2266	NYSE	OSK	Tue, Apr 4, 2000	7.72	7.78	7.56	7.78
2265	NYSE	OSK	Mon, Apr 3, 2000	7.69	7.75	7.53	7.63
2264	NYSE	OSK	Fri, Mar 31, 2000	7.06	8.44	7.03	7.77
2263	NYSE	OSK	Thu, Mar 30, 2000	6.95	7.13	6.94	7.06
2262	NYSE	OSK	Wed, Mar 29, 2000	7.00	7.08	6.66	7.08
2261	NYSE	OSK	Tue, Mar 28, 2000	6.97	7.06	6.81	6.81
2260	NYSE	OSK	Mon, Mar 27, 2000	6.81	6.97	6.81	6.97
2259	NYSE	OSK	Fri, Mar 24, 2000	6.72	6.97	6.64	6.83
2258	NYSE	OSK	Thu, Mar 23, 2000	6.77	6.91	6.63	6.77
2257	NYSE	OSK	Wed, Mar 22, 2000	6.56	6.82	6.55	6.80
2256	NYSE	OSK	Tue, Mar 21, 2000	6.47	6.63	6.47	6.59
2255	NYSE	OSK	Mon, Mar 20, 2000	6.52	6.63	6.41	6.47
2254	NYSE	OSK	Fri, Mar 17, 2000	6.25	6.50	6.16	6.46
2253	NYSE	OSK	Thu, Mar 16, 2000	5.78	6.31	5.72	6.31
2252	NYSE	OSK	Wed, Mar 15, 2000	5.45	6.00	5.41	5.78
2251	NYSE	OSK	Tue, Mar 14, 2000	5.70	5.75	5.44	5.48
2250	NYSE	OSK	Mon, Mar 13, 2000	5.92	5.92	5.53	5.70
2249	NYSE	OSK	Fri, Mar 10, 2000	6.06	6.28	5.91	6.03
2248	NYSE	OSK	Thu, Mar 9, 2000	6.75	6.75	6.03	6.16
2247	NYSE	OSK	Wed, Mar 8, 2000	7.04	7.06	6.75	6.81
2246	NYSE	OSK	Tue, Mar 7, 2000	7.02	7.06	6.98	7.00
2245	NYSE	OSK	Mon, Mar 6, 2000	7.03	7.09	7.02	7.03
2244	NYSE	OSK	Fri, Mar 3, 2000	6.98	7.16	6.98	7.09
2243	NYSE	OSK	Thu, Mar 2, 2000	6.81	7.03	6.81	7.03
2242	NYSE	OSK	Wed, Mar 1, 2000	6.64	6.91	6.58	6.88
2241	NYSE	OSK	Tue, Feb 29, 2000	7.25	7.25	6.44	6.63
2240	NYSE	OSK	Mon, Feb 28, 2000	7.25	7.25	7.13	7.17
2239	NYSE	OSK	Fri, Feb 25, 2000	7.33	7.47	7.25	7.30
2238	NYSE	OSK	Thu, Feb 24, 2000	7.31	7.50	7.09	7.23
2237	NYSE	OSK	Wed, Feb 23, 2000	7.72	7.75	7.31	7.31
2236	NYSE	OSK	Tue, Feb 22, 2000	7.81	7.86	7.63	7.72
2235	NYSE	OSK	Fri, Feb 18, 2000	7.84	7.97	7.81	7.91
2234	NYSE	OSK	Thu, Feb 17, 2000	8.00	8.00	7.84	7.91
2233	NYSE	OSK	Wed, Feb 16, 2000	8.00	8.02	7.88	8.00
2232	NYSE	OSK	Tue, Feb 15, 2000	8.00	8.02	7.75	7.81
2231	NYSE	OSK	Mon, Feb 14, 2000	7.98	8.00	7.81	8.00
2230	NYSE	OSK	Fri, Feb 11, 2000	8.41	8.41	7.97	8.00
2229	NYSE	OSK	Thu, Feb 10, 2000	8.42	8.44	8.13	8.33
2228	NYSE	OSK	Wed, Feb 9, 2000	8.38	8.47	8.31	8.47
2227	NYSE	OSK	Tue, Feb 8, 2000	8.25	8.34	7.75	8.16
2226	NYSE	OSK	Mon, Feb 7, 2000	8.25	8.38	8.13	8.25
2225	NYSE	OSK	Fri, Feb 4, 2000	8.06	8.28	7.88	8.15
2224	NYSE	OSK	Thu, Feb 3, 2000	7.38	8.00	7.25	7.97
2223	NYSE	OSK	Wed, Feb 2, 2000	7.28	7.38	7.14	7.22
2222	NYSE	OSK	Tue, Feb 1, 2000	7.36	7.36	7.09	7.14
2221	NYSE	OSK	Mon, Jan 31, 2000	7.44	7.56	7.23	7.25
2220	NYSE	OSK	Fri, Jan 28, 2000	7.33	7.63	7.25	7.63
2219	NYSE	OSK	Thu, Jan 27, 2000	7.61	7.61	7.13	7.13
2218	NYSE	OSK	Wed, Jan 26, 2000	7.97	7.97	7.70	7.88
2217	NYSE	OSK	Tue, Jan 25, 2000	7.95	7.98	7.91	7.98
2216	NYSE	OSK	Mon, Jan 24, 2000	8.00	8.00	7.91	7.97
2215	NYSE	OSK	Fri, Jan 21, 2000	8.03	8.06	7.88	7.97
2214	NYSE	OSK	Thu, Jan 20, 2000	8.18	8.72	8.06	8.19
2213	NYSE	OSK	Wed, Jan 19, 2000	8.03	8.25	8.00	8.22
2212	NYSE	OSK	Tue, Jan 18, 2000	7.94	8.03	7.94	8.03
2211	NYSE	OSK	Fri, Jan 14, 2000	7.97	8.03	7.94	8.00
2210	NYSE	OSK	Thu, Jan 13, 2000	7.94	8.00	7.91	7.94
2209	NYSE	OSK	Wed, Jan 12, 2000	8.02	8.03	7.67	7.88
2208	NYSE	OSK	Tue, Jan 11, 2000	8.09	8.09	7.97	8.00
2207	NYSE	OSK	Mon, Jan 10, 2000	7.78	8.09	7.63	8.09
2206	NYSE	OSK	Fri, Jan 7, 2000	7.11	7.75	7.11	7.59
2205	NYSE	OSK	Thu, Jan 6, 2000	7.19	7.25	7.13	7.23
2204	NYSE	OSK	Wed, Jan 5, 2000	7.08	7.25	7.00	7.19
2203	NYSE	OSK	Tue, Jan 4, 2000	7.16	7.16	6.94	7.00
2202	NYSE	OSK	Mon, Jan 3, 2000	7.22	7.22	7.03	7.13
2201	NYSE	OSK	Fri, Dec 31, 1999	7.44	7.50	7.31	7.33
2200	NYSE	OSK	Thu, Dec 30, 1999	7.50	7.58	7.38	7.38
2199	NYSE	OSK	Wed, Dec 29, 1999	7.59	7.69	7.56	7.69
2198	NYSE	OSK	Tue, Dec 28, 1999	7.63	7.63	7.53	7.58
2197	NYSE	OSK	Mon, Dec 27, 1999	7.55	7.63	7.38	7.63
2196	NYSE	OSK	Thu, Dec 23, 1999	7.28	7.66	7.28	7.59
2195	NYSE	OSK	Wed, Dec 22, 1999	7.47	7.47	7.22	7.22
2194	NYSE	OSK	Tue, Dec 21, 1999	7.53	7.53	7.39	7.45
2193	NYSE	OSK	Mon, Dec 20, 1999	7.59	7.64	7.50	7.58
2192	NYSE	OSK	Fri, Dec 17, 1999	7.64	7.72	7.50	7.63
2191	NYSE	OSK	Thu, Dec 16, 1999	7.81	7.81	7.38	7.41
2190	NYSE	OSK	Wed, Dec 15, 1999	8.13	8.13	7.56	7.78
2189	NYSE	OSK	Tue, Dec 14, 1999	8.19	8.25	8.03	8.09
2188	NYSE	OSK	Mon, Dec 13, 1999	8.69	8.69	7.94	8.08
2187	NYSE	OSK	Fri, Dec 10, 1999	7.59	8.63	7.50	8.56
2186	NYSE	OSK	Thu, Dec 9, 1999	7.13	7.53	7.06	7.50
2185	NYSE	OSK	Wed, Dec 8, 1999	7.08	7.27	7.06	7.27
2184	NYSE	OSK	Tue, Dec 7, 1999	6.97	7.13	6.97	7.06
2183	NYSE	OSK	Mon, Dec 6, 1999	7.19	7.19	6.91	6.94
2182	NYSE	OSK	Fri, Dec 3, 1999	7.20	7.25	7.06	7.13
2181	NYSE	OSK	Thu, Dec 2, 1999	6.99	7.27	6.97	7.16
2180	NYSE	OSK	Wed, Dec 1, 1999	6.92	7.00	6.91	6.97
2179	NYSE	OSK	Tue, Nov 30, 1999	6.94	6.94	6.91	6.91
2178	NYSE	OSK	Mon, Nov 29, 1999	6.94	6.94	6.72	6.94
2177	NYSE	OSK	Fri, Nov 26, 1999	7.16	7.19	6.80	6.80
2176	NYSE	OSK	Wed, Nov 24, 1999	7.34	7.36	7.16	7.16
2175	NYSE	OSK	Tue, Nov 23, 1999	7.13	7.47	7.11	7.34
2174	NYSE	OSK	Mon, Nov 22, 1999	7.16	7.16	7.09	7.13
2173	NYSE	OSK	Fri, Nov 19, 1999	6.50	7.34	6.47	7.09
2172	NYSE	OSK	Thu, Nov 18, 1999	7.25	7.25	6.41	6.53
2171	NYSE	OSK	Wed, Nov 17, 1999	7.30	7.38	7.13	7.13
2170	NYSE	OSK	Tue, Nov 16, 1999	7.09	7.47	7.09	7.14
2169	NYSE	OSK	Mon, Nov 15, 1999	7.17	7.17	7.09	7.09
2168	NYSE	OSK	Fri, Nov 12, 1999	7.09	7.17	7.06	7.13
2167	NYSE	OSK	Thu, Nov 11, 1999	7.03	7.17	7.03	7.06
2166	NYSE	OSK	Wed, Nov 10, 1999	7.06	7.20	7.00	7.11
2165	NYSE	OSK	Tue, Nov 9, 1999	7.09	7.09	6.92	7.06
2164	NYSE	OSK	Mon, Nov 8, 1999	7.11	7.11	6.41	7.05
2163	NYSE	OSK	Fri, Nov 5, 1999	7.31	7.38	7.13	7.13
2162	NYSE	OSK	Thu, Nov 4, 1999	7.25	7.38	7.09	7.20
2161	NYSE	OSK	Wed, Nov 3, 1999	7.46	7.47	7.19	7.28
2160	NYSE	OSK	Tue, Nov 2, 1999	7.20	7.69	7.17	7.45
2159	NYSE	OSK	Mon, Nov 1, 1999	7.47	7.52	7.14	7.22
2158	NYSE	OSK	Fri, Oct 29, 1999	7.63	7.63	7.50	7.52
2157	NYSE	OSK	Thu, Oct 28, 1999	7.63	7.63	7.50	7.53
2156	NYSE	OSK	Wed, Oct 27, 1999	7.66	7.66	7.53	7.59
2155	NYSE	OSK	Tue, Oct 26, 1999	7.95	7.95	7.53	7.63
2154	NYSE	OSK	Mon, Oct 25, 1999	7.64	8.00	7.63	7.91
2153	NYSE	OSK	Fri, Oct 22, 1999	7.69	7.69	7.56	7.66
2152	NYSE	OSK	Thu, Oct 21, 1999	7.42	7.69	7.19	7.69
2151	NYSE	OSK	Wed, Oct 20, 1999	7.25	7.56	7.19	7.42
2150	NYSE	OSK	Tue, Oct 19, 1999	7.06	7.41	7.06	7.23
2149	NYSE	OSK	Mon, Oct 18, 1999	6.88	7.16	6.70	7.16
2148	NYSE	OSK	Fri, Oct 15, 1999	6.63	6.91	6.50	6.91
2147	NYSE	OSK	Thu, Oct 14, 1999	6.66	6.91	6.66	6.75
2146	NYSE	OSK	Wed, Oct 13, 1999	6.71	6.77	6.56	6.56
2145	NYSE	OSK	Tue, Oct 12, 1999	7.00	7.00	6.63	6.66
2144	NYSE	OSK	Mon, Oct 11, 1999	6.63	7.16	6.63	6.89
2143	NYSE	OSK	Fri, Oct 8, 1999	6.47	6.91	6.47	6.63
2142	NYSE	OSK	Thu, Oct 7, 1999	6.63	6.63	6.28	6.34
2141	NYSE	OSK	Wed, Oct 6, 1999	6.44	6.63	6.41	6.63
2140	NYSE	OSK	Tue, Oct 5, 1999	6.63	6.69	6.50	6.61
2139	NYSE	OSK	Mon, Oct 4, 1999	6.38	6.63	6.31	6.63
2138	NYSE	OSK	Fri, Oct 1, 1999	6.47	6.59	6.22	6.31
2137	NYSE	OSK	Thu, Sep 30, 1999	6.39	7.09	6.34	6.66
2136	NYSE	OSK	Wed, Sep 29, 1999	6.16	6.59	6.16	6.31
2135	NYSE	OSK	Tue, Sep 28, 1999	6.50	6.50	5.69	6.16
2134	NYSE	OSK	Mon, Sep 27, 1999	7.00	7.09	6.06	6.44
2133	NYSE	OSK	Fri, Sep 24, 1999	7.25	7.41	7.00	7.00
2132	NYSE	OSK	Thu, Sep 23, 1999	7.41	7.47	7.25	7.25
2131	NYSE	OSK	Wed, Sep 22, 1999	7.63	7.63	7.34	7.38
2130	NYSE	OSK	Tue, Sep 21, 1999	7.63	7.63	7.53	7.63
2129	NYSE	OSK	Mon, Sep 20, 1999	7.53	7.66	7.25	7.53
2128	NYSE	OSK	Fri, Sep 17, 1999	7.22	7.63	7.13	7.50
2127	NYSE	OSK	Thu, Sep 16, 1999	8.16	8.38	7.05	7.05
2126	NYSE	OSK	Wed, Sep 15, 1999	7.84	8.88	7.84	8.13
2125	NYSE	OSK	Tue, Sep 14, 1999	7.19	8.03	7.19	8.03
2124	NYSE	OSK	Mon, Sep 13, 1999	7.61	7.64	6.56	7.28
2123	NYSE	OSK	Fri, Sep 10, 1999	7.81	7.94	7.78	7.86
2122	NYSE	OSK	Thu, Sep 9, 1999	7.84	8.19	7.66	7.78
2121	NYSE	OSK	Wed, Sep 8, 1999	8.45	8.45	7.77	7.84
2120	NYSE	OSK	Tue, Sep 7, 1999	8.44	8.47	8.28	8.45
2119	NYSE	OSK	Fri, Sep 3, 1999	8.69	8.83	8.25	8.41
2118	NYSE	OSK	Thu, Sep 2, 1999	8.94	9.47	8.59	8.64
2117	NYSE	OSK	Wed, Sep 1, 1999	8.53	8.81	8.52	8.59
2116	NYSE	OSK	Tue, Aug 31, 1999	8.44	8.78	8.25	8.41
2115	NYSE	OSK	Mon, Aug 30, 1999	9.30	9.34	8.11	8.25
2114	NYSE	OSK	Fri, Aug 27, 1999	9.28	9.34	9.22	9.34
2113	NYSE	OSK	Thu, Aug 26, 1999	9.28	9.38	9.28	9.31
2112	NYSE	OSK	Wed, Aug 25, 1999	9.34	9.47	9.31	9.34
2111	NYSE	OSK	Tue, Aug 24, 1999	9.30	9.34	9.28	9.34
2110	NYSE	OSK	Mon, Aug 23, 1999	9.34	9.34	9.28	9.31
2109	NYSE	OSK	Fri, Aug 20, 1999	9.50	9.50	9.25	9.31
2108	NYSE	OSK	Thu, Aug 19, 1999	9.42	9.48	9.17	9.29
2107	NYSE	OSK	Wed, Aug 18, 1999	9.52	9.63	9.42	9.44
2106	NYSE	OSK	Tue, Aug 17, 1999	9.39	9.50	9.35	9.50
2105	NYSE	OSK	Mon, Aug 16, 1999	9.42	9.42	9.35	9.35
2104	NYSE	OSK	Fri, Aug 13, 1999	9.42	9.42	9.35	9.35
2103	NYSE	OSK	Thu, Aug 12, 1999	9.33	9.48	9.33	9.38
2102	NYSE	OSK	Wed, Aug 11, 1999	9.31	9.42	9.21	9.38
2101	NYSE	OSK	Tue, Aug 10, 1999	9.27	9.38	9.21	9.29
2100	NYSE	OSK	Mon, Aug 9, 1999	9.21	9.38	9.21	9.21
2099	NYSE	OSK	Fri, Aug 6, 1999	9.35	9.38	9.25	9.25
2098	NYSE	OSK	Thu, Aug 5, 1999	9.38	9.38	9.19	9.21
2097	NYSE	OSK	Wed, Aug 4, 1999	9.25	9.50	9.15	9.34
2096	NYSE	OSK	Tue, Aug 3, 1999	9.13	9.33	9.06	9.25
2095	NYSE	OSK	Mon, Aug 2, 1999	9.19	9.21	9.08	9.09
2094	NYSE	OSK	Fri, Jul 30, 1999	9.34	9.34	9.18	9.19
2093	NYSE	OSK	Thu, Jul 29, 1999	9.54	9.54	9.25	9.29
2092	NYSE	OSK	Wed, Jul 28, 1999	9.43	9.54	9.41	9.52
2091	NYSE	OSK	Tue, Jul 27, 1999	9.29	9.42	9.29	9.33
2090	NYSE	OSK	Mon, Jul 26, 1999	9.33	9.50	9.25	9.30
2089	NYSE	OSK	Fri, Jul 23, 1999	9.15	9.29	9.15	9.23
2088	NYSE	OSK	Thu, Jul 22, 1999	9.15	9.29	9.15	9.27
2087	NYSE	OSK	Wed, Jul 21, 1999	9.15	9.18	9.14	9.17
2086	NYSE	OSK	Tue, Jul 20, 1999	9.17	9.29	9.13	9.14
2085	NYSE	OSK	Mon, Jul 19, 1999	9.19	9.33	9.17	9.27
2084	NYSE	OSK	Fri, Jul 16, 1999	8.67	9.33	8.67	9.27
2083	NYSE	OSK	Thu, Jul 15, 1999	8.75	8.83	8.67	8.83
2082	NYSE	OSK	Wed, Jul 14, 1999	9.27	9.29	8.42	8.57
2081	NYSE	OSK	Tue, Jul 13, 1999	9.06	9.29	9.04	9.29
2080	NYSE	OSK	Mon, Jul 12, 1999	9.35	9.35	9.08	9.08
2079	NYSE	OSK	Fri, Jul 9, 1999	9.00	9.38	9.00	9.33
2078	NYSE	OSK	Thu, Jul 8, 1999	9.04	9.08	8.94	9.04
2077	NYSE	OSK	Wed, Jul 7, 1999	8.69	8.96	8.69	8.96
2076	NYSE	OSK	Tue, Jul 6, 1999	8.83	8.83	8.73	8.79
2075	NYSE	OSK	Fri, Jul 2, 1999	8.58	8.84	8.53	8.83
2074	NYSE	OSK	Thu, Jul 1, 1999	8.39	8.56	8.29	8.56
2073	NYSE	OSK	Wed, Jun 30, 1999	8.21	8.40	8.06	8.39
2072	NYSE	OSK	Tue, Jun 29, 1999	7.84	8.32	7.84	8.21
2071	NYSE	OSK	Mon, Jun 28, 1999	7.81	7.83	7.77	7.83
2070	NYSE	OSK	Fri, Jun 25, 1999	7.76	7.85	7.76	7.81
2069	NYSE	OSK	Thu, Jun 24, 1999	7.77	7.83	7.71	7.80
2068	NYSE	OSK	Wed, Jun 23, 1999	7.65	7.77	7.65	7.77
2067	NYSE	OSK	Tue, Jun 22, 1999	7.77	7.77	7.65	7.65
2066	NYSE	OSK	Mon, Jun 21, 1999	7.77	7.77	7.66	7.67
2065	NYSE	OSK	Fri, Jun 18, 1999	7.32	7.77	7.29	7.66
2064	NYSE	OSK	Thu, Jun 17, 1999	7.31	7.33	7.25	7.31
2063	NYSE	OSK	Wed, Jun 16, 1999	7.27	7.31	7.24	7.31
2062	NYSE	OSK	Tue, Jun 15, 1999	7.19	7.23	7.13	7.17
2061	NYSE	OSK	Mon, Jun 14, 1999	7.10	7.27	7.10	7.19
2060	NYSE	OSK	Fri, Jun 11, 1999	7.04	7.21	7.04	7.19
2059	NYSE	OSK	Thu, Jun 10, 1999	7.08	7.13	7.08	7.11
2058	NYSE	OSK	Wed, Jun 9, 1999	7.08	7.08	7.02	7.05
2057	NYSE	OSK	Tue, Jun 8, 1999	7.06	7.08	6.96	7.01
2056	NYSE	OSK	Mon, Jun 7, 1999	6.79	7.04	6.79	7.02
2055	NYSE	OSK	Fri, Jun 4, 1999	6.88	6.94	6.81	6.83
2054	NYSE	OSK	Thu, Jun 3, 1999	6.86	6.92	6.85	6.88
2053	NYSE	OSK	Wed, Jun 2, 1999	6.58	6.88	6.58	6.88
2052	NYSE	OSK	Tue, Jun 1, 1999	6.65	6.71	6.54	6.71
2051	NYSE	OSK	Fri, May 28, 1999	6.60	6.65	6.54	6.63
2050	NYSE	OSK	Thu, May 27, 1999	6.52	6.63	6.44	6.60
2049	NYSE	OSK	Wed, May 26, 1999	6.46	6.52	6.40	6.50
2048	NYSE	OSK	Tue, May 25, 1999	6.48	6.52	6.27	6.48
2047	NYSE	OSK	Mon, May 24, 1999	6.46	6.52	6.29	6.50
2046	NYSE	OSK	Fri, May 21, 1999	6.38	6.46	6.27	6.46
2045	NYSE	OSK	Thu, May 20, 1999	6.25	6.38	6.19	6.21
2044	NYSE	OSK	Wed, May 19, 1999	6.42	6.42	6.17	6.17
2043	NYSE	OSK	Tue, May 18, 1999	6.44	6.50	6.33	6.42
2042	NYSE	OSK	Mon, May 17, 1999	6.46	6.50	6.38	6.40
2041	NYSE	OSK	Fri, May 14, 1999	6.46	6.59	6.46	6.46
2040	NYSE	OSK	Thu, May 13, 1999	6.60	6.65	6.56	6.58
2039	NYSE	OSK	Wed, May 12, 1999	6.56	6.60	6.50	6.60
2038	NYSE	OSK	Tue, May 11, 1999	6.56	6.56	6.50	6.53
2037	NYSE	OSK	Mon, May 10, 1999	6.63	6.63	6.50	6.50
2036	NYSE	OSK	Fri, May 7, 1999	6.42	6.60	6.38	6.50
2035	NYSE	OSK	Thu, May 6, 1999	6.33	6.42	6.33	6.40
2034	NYSE	OSK	Wed, May 5, 1999	6.35	6.39	6.33	6.33
2033	NYSE	OSK	Tue, May 4, 1999	6.33	6.39	6.29	6.38
2032	NYSE	OSK	Mon, May 3, 1999	6.29	6.33	6.17	6.31
2031	NYSE	OSK	Fri, Apr 30, 1999	6.25	6.29	6.17	6.17
2030	NYSE	OSK	Thu, Apr 29, 1999	6.25	6.25	6.17	6.23
2029	NYSE	OSK	Wed, Apr 28, 1999	6.25	6.25	6.08	6.23
2028	NYSE	OSK	Tue, Apr 27, 1999	5.98	6.13	5.92	6.13
2027	NYSE	OSK	Mon, Apr 26, 1999	5.71	5.88	5.71	5.83
2026	NYSE	OSK	Fri, Apr 23, 1999	5.42	5.65	5.42	5.65
2025	NYSE	OSK	Thu, Apr 22, 1999	5.23	5.35	5.10	5.35
2024	NYSE	OSK	Wed, Apr 21, 1999	5.13	5.18	5.04	5.17
2023	NYSE	OSK	Tue, Apr 20, 1999	4.98	5.13	4.98	5.13
2022	NYSE	OSK	Mon, Apr 19, 1999	5.02	5.02	4.94	5.02
2021	NYSE	OSK	Fri, Apr 16, 1999	5.02	5.02	4.94	5.02
2020	NYSE	OSK	Thu, Apr 15, 1999	5.00	5.02	4.88	4.94
2019	NYSE	OSK	Wed, Apr 14, 1999	4.92	5.00	4.88	4.92
2018	NYSE	OSK	Tue, Apr 13, 1999	5.00	5.00	4.92	4.92
2017	NYSE	OSK	Mon, Apr 12, 1999	4.96	5.13	4.83	4.92
2016	NYSE	OSK	Fri, Apr 9, 1999	5.00	5.00	4.96	4.96
2015	NYSE	OSK	Thu, Apr 8, 1999	5.13	5.25	4.96	4.96
2014	NYSE	OSK	Wed, Apr 7, 1999	5.33	5.33	5.13	5.13
2013	NYSE	OSK	Tue, Apr 6, 1999	5.38	5.38	5.25	5.29
2012	NYSE	OSK	Mon, Apr 5, 1999	5.27	5.38	5.25	5.25
2011	NYSE	OSK	Thu, Apr 1, 1999	5.38	5.38	5.25	5.25
2010	NYSE	OSK	Wed, Mar 31, 1999	5.33	5.42	5.25	5.42
2009	NYSE	OSK	Tue, Mar 30, 1999	5.42	5.42	5.21	5.21
2008	NYSE	OSK	Mon, Mar 29, 1999	5.33	5.33	5.29	5.29
2007	NYSE	OSK	Fri, Mar 26, 1999	5.42	5.42	5.33	5.42
2006	NYSE	OSK	Thu, Mar 25, 1999	5.50	5.50	5.33	5.33
2005	NYSE	OSK	Wed, Mar 24, 1999	5.50	5.50	5.38	5.38
2004	NYSE	OSK	Tue, Mar 23, 1999	5.44	5.46	5.40	5.40
2003	NYSE	OSK	Mon, Mar 22, 1999	5.46	5.52	5.44	5.44
2002	NYSE	OSK	Fri, Mar 19, 1999	5.48	5.52	5.46	5.46
2001	NYSE	OSK	Thu, Mar 18, 1999	5.50	5.50	5.46	5.46
2000	NYSE	OSK	Wed, Mar 17, 1999	5.56	5.56	5.46	5.46
1999	NYSE	OSK	Tue, Mar 16, 1999	5.48	5.56	5.48	5.48
1998	NYSE	OSK	Mon, Mar 15, 1999	5.52	5.56	5.48	5.48
1997	NYSE	OSK	Fri, Mar 12, 1999	5.48	5.58	5.48	5.48
1996	NYSE	OSK	Thu, Mar 11, 1999	5.46	5.58	5.46	5.58
1995	NYSE	OSK	Wed, Mar 10, 1999	5.54	5.60	5.46	5.46
1994	NYSE	OSK	Tue, Mar 9, 1999	5.63	5.63	5.58	5.63
1993	NYSE	OSK	Mon, Mar 8, 1999	5.54	5.63	5.54	5.54
1992	NYSE	OSK	Fri, Mar 5, 1999	5.63	5.63	5.47	5.49
1991	NYSE	OSK	Thu, Mar 4, 1999	5.48	5.58	5.46	5.47
1990	NYSE	OSK	Wed, Mar 3, 1999	5.50	5.54	5.46	5.48
1989	NYSE	OSK	Tue, Mar 2, 1999	5.67	5.67	5.50	5.67
1988	NYSE	OSK	Mon, Mar 1, 1999	5.54	5.67	5.54	5.54
1987	NYSE	OSK	Fri, Feb 26, 1999	5.73	5.73	5.54	5.63
1986	NYSE	OSK	Thu, Feb 25, 1999	5.65	5.79	5.65	5.65
1985	NYSE	OSK	Wed, Feb 24, 1999	5.73	5.83	5.65	5.65
1984	NYSE	OSK	Tue, Feb 23, 1999	5.81	5.83	5.71	5.73
1983	NYSE	OSK	Mon, Feb 22, 1999	5.79	5.79	5.67	5.76
1982	NYSE	OSK	Fri, Feb 19, 1999	5.81	5.81	5.71	5.71
1981	NYSE	OSK	Thu, Feb 18, 1999	5.84	5.84	5.71	5.71
1980	NYSE	OSK	Wed, Feb 17, 1999	5.84	5.84	5.71	5.71
1979	NYSE	OSK	Tue, Feb 16, 1999	5.71	5.85	5.71	5.81
1978	NYSE	OSK	Fri, Feb 12, 1999	5.79	5.92	5.69	5.69
1977	NYSE	OSK	Thu, Feb 11, 1999	5.77	5.92	5.77	5.79
1976	NYSE	OSK	Wed, Feb 10, 1999	5.94	5.94	5.75	5.75
1975	NYSE	OSK	Tue, Feb 9, 1999	5.85	6.00	5.83	5.83
1974	NYSE	OSK	Mon, Feb 8, 1999	6.13	6.13	5.94	5.96
1973	NYSE	OSK	Fri, Feb 5, 1999	6.00	6.13	5.85	5.85
1972	NYSE	OSK	Thu, Feb 4, 1999	6.13	6.15	5.85	5.92
1971	NYSE	OSK	Wed, Feb 3, 1999	6.17	6.17	5.85	5.94
1970	NYSE	OSK	Tue, Feb 2, 1999	6.29	6.29	5.94	6.13
1969	NYSE	OSK	Mon, Feb 1, 1999	5.96	6.33	5.92	6.29
1968	NYSE	OSK	Fri, Jan 29, 1999	6.06	6.06	5.90	5.92
1967	NYSE	OSK	Thu, Jan 28, 1999	6.06	6.06	5.92	6.06
1966	NYSE	OSK	Wed, Jan 27, 1999	6.06	6.19	5.92	5.96
1965	NYSE	OSK	Tue, Jan 26, 1999	6.35	6.35	6.13	6.15
1964	NYSE	OSK	Mon, Jan 25, 1999	6.25	6.38	6.13	6.33
1963	NYSE	OSK	Fri, Jan 22, 1999	6.06	6.19	6.06	6.08
1962	NYSE	OSK	Thu, Jan 21, 1999	5.98	6.21	5.96	6.21
1961	NYSE	OSK	Wed, Jan 20, 1999	5.92	5.98	5.85	5.98
1960	NYSE	OSK	Tue, Jan 19, 1999	5.75	5.90	5.75	5.90
1959	NYSE	OSK	Fri, Jan 15, 1999	5.58	5.79	5.58	5.76
1958	NYSE	OSK	Thu, Jan 14, 1999	5.58	5.75	5.50	5.54
1957	NYSE	OSK	Wed, Jan 13, 1999	5.54	5.58	5.42	5.55
1956	NYSE	OSK	Tue, Jan 12, 1999	5.50	5.60	5.50	5.60
1955	NYSE	OSK	Mon, Jan 11, 1999	5.52	5.60	5.50	5.60
1954	NYSE	OSK	Fri, Jan 8, 1999	5.63	5.63	5.50	5.50
1953	NYSE	OSK	Thu, Jan 7, 1999	5.54	5.58	5.50	5.52
1952	NYSE	OSK	Wed, Jan 6, 1999	5.58	5.69	5.57	5.67
1951	NYSE	OSK	Tue, Jan 5, 1999	5.58	5.58	5.50	5.50
1950	NYSE	OSK	Mon, Jan 4, 1999	5.63	5.63	5.42	5.58
1949	NYSE	OSK	Thu, Dec 31, 1998	5.50	5.52	5.38	5.52
1948	NYSE	OSK	Wed, Dec 30, 1998	5.67	5.71	5.40	5.46
1947	NYSE	OSK	Tue, Dec 29, 1998	5.67	5.74	5.67	5.67
1946	NYSE	OSK	Mon, Dec 28, 1998	5.67	5.81	5.67	5.67
1945	NYSE	OSK	Thu, Dec 24, 1998	5.67	5.67	5.67	5.67
1944	NYSE	OSK	Wed, Dec 23, 1998	5.73	5.73	5.67	5.67
1943	NYSE	OSK	Tue, Dec 22, 1998	5.71	5.75	5.63	5.73
1942	NYSE	OSK	Mon, Dec 21, 1998	5.67	5.83	5.54	5.63
1941	NYSE	OSK	Fri, Dec 18, 1998	5.29	5.73	5.23	5.73
1940	NYSE	OSK	Thu, Dec 17, 1998	5.17	5.23	5.08	5.23
1939	NYSE	OSK	Wed, Dec 16, 1998	5.17	5.17	5.02	5.13
1938	NYSE	OSK	Tue, Dec 15, 1998	4.88	5.00	4.88	4.88
1937	NYSE	OSK	Mon, Dec 14, 1998	4.99	4.99	4.92	4.98
1936	NYSE	OSK	Fri, Dec 11, 1998	4.92	4.99	4.83	4.99
1935	NYSE	OSK	Thu, Dec 10, 1998	4.88	4.92	4.79	4.83
1934	NYSE	OSK	Wed, Dec 9, 1998	5.00	5.00	4.77	4.85
1933	NYSE	OSK	Tue, Dec 8, 1998	4.97	5.00	4.88	4.92
1932	NYSE	OSK	Mon, Dec 7, 1998	4.98	5.02	4.92	4.98
1931	NYSE	OSK	Fri, Dec 4, 1998	5.00	5.04	4.98	5.00
1930	NYSE	OSK	Thu, Dec 3, 1998	4.98	5.04	4.94	4.98
1929	NYSE	OSK	Wed, Dec 2, 1998	4.98	4.98	4.92	4.98
1928	NYSE	OSK	Tue, Dec 1, 1998	4.96	4.98	4.83	4.96
1927	NYSE	OSK	Mon, Nov 30, 1998	4.98	5.00	4.83	5.00
1926	NYSE	OSK	Fri, Nov 27, 1998	4.98	4.98	4.98	4.98
1925	NYSE	OSK	Wed, Nov 25, 1998	4.83	5.00	4.77	4.96
1924	NYSE	OSK	Tue, Nov 24, 1998	4.83	4.83	4.78	4.78
1923	NYSE	OSK	Mon, Nov 23, 1998	4.79	4.85	4.75	4.75
1922	NYSE	OSK	Fri, Nov 20, 1998	4.75	4.83	4.71	4.75
1921	NYSE	OSK	Thu, Nov 19, 1998	4.75	4.83	4.75	4.83
1920	NYSE	OSK	Wed, Nov 18, 1998	4.58	4.75	4.58	4.75
1919	NYSE	OSK	Tue, Nov 17, 1998	4.35	4.58	4.17	4.50
1918	NYSE	OSK	Mon, Nov 16, 1998	4.63	4.63	4.35	4.42
1917	NYSE	OSK	Fri, Nov 13, 1998	5.00	5.00	4.54	4.54
1916	NYSE	OSK	Thu, Nov 12, 1998	4.85	4.85	4.79	4.79
1915	NYSE	OSK	Wed, Nov 11, 1998	5.00	5.00	4.83	4.92
1914	NYSE	OSK	Tue, Nov 10, 1998	4.92	5.00	4.92	5.00
1913	NYSE	OSK	Mon, Nov 9, 1998	4.85	5.04	4.85	4.97
1912	NYSE	OSK	Fri, Nov 6, 1998	4.79	4.85	4.76	4.85
1911	NYSE	OSK	Thu, Nov 5, 1998	4.85	4.85	4.67	4.69
1910	NYSE	OSK	Wed, Nov 4, 1998	4.75	4.88	4.63	4.85
1909	NYSE	OSK	Tue, Nov 3, 1998	4.71	4.77	4.67	4.75
1908	NYSE	OSK	Mon, Nov 2, 1998	4.63	4.75	4.54	4.71
1907	NYSE	OSK	Fri, Oct 30, 1998	4.61	4.61	4.54	4.56
1906	NYSE	OSK	Thu, Oct 29, 1998	4.63	4.63	4.56	4.58
1905	NYSE	OSK	Wed, Oct 28, 1998	4.58	4.75	4.58	4.67
1904	NYSE	OSK	Tue, Oct 27, 1998	4.50	4.58	4.50	4.54
1903	NYSE	OSK	Mon, Oct 26, 1998	4.17	4.50	4.17	4.50
1902	NYSE	OSK	Fri, Oct 23, 1998	4.08	4.29	4.08	4.23
1901	NYSE	OSK	Thu, Oct 22, 1998	4.13	4.25	4.08	4.08
1900	NYSE	OSK	Wed, Oct 21, 1998	3.92	4.08	3.92	4.08
1899	NYSE	OSK	Tue, Oct 20, 1998	3.96	4.15	3.96	4.08
1898	NYSE	OSK	Mon, Oct 19, 1998	3.83	3.96	3.79	3.79
1897	NYSE	OSK	Fri, Oct 16, 1998	3.75	3.92	3.75	3.90
1896	NYSE	OSK	Thu, Oct 15, 1998	3.75	3.75	3.75	3.75
1895	NYSE	OSK	Wed, Oct 14, 1998	3.75	3.83	3.75	3.79
1894	NYSE	OSK	Tue, Oct 13, 1998	4.08	4.08	3.76	3.83
1893	NYSE	OSK	Mon, Oct 12, 1998	4.00	4.08	3.75	3.91
1892	NYSE	OSK	Fri, Oct 9, 1998	3.83	4.00	3.75	4.00
1891	NYSE	OSK	Thu, Oct 8, 1998	3.63	3.71	3.63	3.67
1890	NYSE	OSK	Wed, Oct 7, 1998	3.79	4.08	3.79	3.83
1889	NYSE	OSK	Tue, Oct 6, 1998	4.29	4.29	3.88	4.02
1888	NYSE	OSK	Mon, Oct 5, 1998	4.33	4.33	4.17	4.17
1887	NYSE	OSK	Fri, Oct 2, 1998	4.29	4.79	4.29	4.33
1886	NYSE	OSK	Thu, Oct 1, 1998	4.08	4.42	3.90	4.29
1885	NYSE	OSK	Wed, Sep 30, 1998	3.90	4.17	3.70	4.17
1884	NYSE	OSK	Tue, Sep 29, 1998	3.79	3.96	3.71	3.95
1883	NYSE	OSK	Mon, Sep 28, 1998	3.96	3.96	3.79	3.92
1882	NYSE	OSK	Fri, Sep 25, 1998	3.83	3.96	3.83	3.96
1881	NYSE	OSK	Thu, Sep 24, 1998	3.96	3.96	3.67	3.67
1880	NYSE	OSK	Wed, Sep 23, 1998	3.84	3.85	3.84	3.85
1879	NYSE	OSK	Tue, Sep 22, 1998	4.00	4.00	3.83	3.88
1878	NYSE	OSK	Mon, Sep 21, 1998	3.67	3.94	3.67	3.94
1877	NYSE	OSK	Fri, Sep 18, 1998	3.63	3.97	3.63	3.79
1876	NYSE	OSK	Thu, Sep 17, 1998	3.50	3.79	3.50	3.79
1875	NYSE	OSK	Wed, Sep 16, 1998	3.67	3.79	3.54	3.79
1874	NYSE	OSK	Tue, Sep 15, 1998	3.52	3.52	3.08	3.48
1873	NYSE	OSK	Mon, Sep 14, 1998	3.75	3.75	3.52	3.52
1872	NYSE	OSK	Fri, Sep 11, 1998	3.58	3.92	3.58	3.58
1871	NYSE	OSK	Thu, Sep 10, 1998	3.75	3.92	3.58	3.67
1870	NYSE	OSK	Wed, Sep 9, 1998	3.83	3.83	3.83	3.83
1869	NYSE	OSK	Tue, Sep 8, 1998	3.92	4.00	3.83	3.83
1868	NYSE	OSK	Fri, Sep 4, 1998	3.67	3.79	3.58	3.79
1867	NYSE	OSK	Thu, Sep 3, 1998	3.71	3.75	3.67	3.75
1866	NYSE	OSK	Wed, Sep 2, 1998	3.91	3.91	3.91	3.91
1865	NYSE	OSK	Tue, Sep 1, 1998	3.96	3.96	3.63	3.67
1864	NYSE	OSK	Mon, Aug 31, 1998	3.96	4.00	3.75	3.75
1863	NYSE	OSK	Fri, Aug 28, 1998	4.17	4.17	4.00	4.00
1862	NYSE	OSK	Thu, Aug 27, 1998	4.17	4.25	3.96	4.00
1861	NYSE	OSK	Wed, Aug 26, 1998	4.38	4.38	4.17	4.17
1860	NYSE	OSK	Tue, Aug 25, 1998	4.29	4.38	4.29	4.29
1859	NYSE	OSK	Mon, Aug 24, 1998	4.42	4.50	4.42	4.50
1858	NYSE	OSK	Fri, Aug 21, 1998	4.29	4.54	4.29	4.42
1857	NYSE	OSK	Thu, Aug 20, 1998	4.33	4.58	4.29	4.31
1856	NYSE	OSK	Wed, Aug 19, 1998	4.52	4.56	4.33	4.56
1855	NYSE	OSK	Tue, Aug 18, 1998	4.71	4.71	4.33	4.44
1854	NYSE	OSK	Mon, Aug 17, 1998	4.21	4.71	4.21	4.67
1853	NYSE	OSK	Fri, Aug 14, 1998	4.29	4.33	4.08	4.33
1852	NYSE	OSK	Thu, Aug 13, 1998	4.25	4.33	4.00	4.17
1851	NYSE	OSK	Wed, Aug 12, 1998	4.08	4.38	4.08	4.13
1850	NYSE	OSK	Tue, Aug 11, 1998	3.92	4.08	3.67	4.00
1849	NYSE	OSK	Mon, Aug 10, 1998	3.88	4.06	3.88	4.00
1848	NYSE	OSK	Fri, Aug 7, 1998	3.88	4.04	3.83	4.00
1847	NYSE	OSK	Thu, Aug 6, 1998	3.60	3.88	3.60	3.88
1846	NYSE	OSK	Wed, Aug 5, 1998	3.90	4.04	3.67	3.88
1845	NYSE	OSK	Tue, Aug 4, 1998	4.04	4.11	3.94	3.94
1844	NYSE	OSK	Mon, Aug 3, 1998	4.04	4.17	4.04	4.10
1843	NYSE	OSK	Fri, Jul 31, 1998	4.17	4.23	4.04	4.04
1842	NYSE	OSK	Thu, Jul 30, 1998	4.13	4.25	4.13	4.23
1841	NYSE	OSK	Wed, Jul 29, 1998	4.19	4.27	4.04	4.19
1840	NYSE	OSK	Tue, Jul 28, 1998	4.44	4.58	4.19	4.25
1839	NYSE	OSK	Mon, Jul 27, 1998	4.44	4.58	4.44	4.44
1838	NYSE	OSK	Fri, Jul 24, 1998	4.44	4.52	4.44	4.44
1837	NYSE	OSK	Thu, Jul 23, 1998	4.44	4.52	4.44	4.46
1836	NYSE	OSK	Wed, Jul 22, 1998	4.50	4.52	4.38	4.46
1835	NYSE	OSK	Tue, Jul 21, 1998	4.50	4.54	4.50	4.50
1834	NYSE	OSK	Mon, Jul 20, 1998	4.50	4.54	4.46	4.48
1833	NYSE	OSK	Fri, Jul 17, 1998	4.50	4.56	4.50	4.50
1832	NYSE	OSK	Thu, Jul 16, 1998	4.52	4.58	4.50	4.50
1831	NYSE	OSK	Wed, Jul 15, 1998	4.38	4.44	4.35	4.43
1830	NYSE	OSK	Tue, Jul 14, 1998	4.44	4.44	4.31	4.42
1829	NYSE	OSK	Mon, Jul 13, 1998	4.33	4.44	4.33	4.44
1828	NYSE	OSK	Fri, Jul 10, 1998	4.29	4.35	4.29	4.31
1827	NYSE	OSK	Thu, Jul 9, 1998	4.29	4.40	4.29	4.38
1826	NYSE	OSK	Wed, Jul 8, 1998	4.13	4.40	4.13	4.30
1825	NYSE	OSK	Tue, Jul 7, 1998	4.08	4.25	4.08	4.25
1824	NYSE	OSK	Mon, Jul 6, 1998	4.27	4.27	4.17	4.21
1823	NYSE	OSK	Thu, Jul 2, 1998	4.08	4.27	4.08	4.10
1822	NYSE	OSK	Wed, Jul 1, 1998	4.17	4.23	3.98	4.15
1821	NYSE	OSK	Tue, Jun 30, 1998	4.10	4.35	4.10	4.17
1820	NYSE	OSK	Mon, Jun 29, 1998	4.04	4.27	4.04	4.17
1819	NYSE	OSK	Fri, Jun 26, 1998	4.00	4.19	4.00	4.19
1818	NYSE	OSK	Thu, Jun 25, 1998	3.92	4.00	3.92	3.96
1817	NYSE	OSK	Wed, Jun 24, 1998	3.92	3.92	3.92	3.92
1816	NYSE	OSK	Tue, Jun 23, 1998	3.83	3.92	3.83	3.83
1815	NYSE	OSK	Mon, Jun 22, 1998	3.88	3.88	3.83	3.88
1814	NYSE	OSK	Fri, Jun 19, 1998	3.79	3.85	3.79	3.84
1813	NYSE	OSK	Thu, Jun 18, 1998	3.85	3.85	3.79	3.83
1812	NYSE	OSK	Wed, Jun 17, 1998	3.79	3.88	3.65	3.88
1811	NYSE	OSK	Tue, Jun 16, 1998	3.63	3.73	3.58	3.73
1810	NYSE	OSK	Mon, Jun 15, 1998	3.79	3.94	3.58	3.63
1809	NYSE	OSK	Fri, Jun 12, 1998	3.88	3.94	3.79	3.83
1808	NYSE	OSK	Thu, Jun 11, 1998	3.90	3.94	3.88	3.94
1807	NYSE	OSK	Wed, Jun 10, 1998	3.90	3.90	3.88	3.89
1806	NYSE	OSK	Tue, Jun 9, 1998	3.83	3.96	3.83	3.88
1805	NYSE	OSK	Mon, Jun 8, 1998	3.96	3.96	3.83	3.83
1804	NYSE	OSK	Fri, Jun 5, 1998	3.96	3.96	3.88	3.88
1803	NYSE	OSK	Thu, Jun 4, 1998	3.96	3.96	3.81	3.88
1802	NYSE	OSK	Wed, Jun 3, 1998	3.97	4.00	3.90	3.90
1801	NYSE	OSK	Tue, Jun 2, 1998	3.94	3.96	3.94	3.96
1800	NYSE	OSK	Mon, Jun 1, 1998	3.81	3.96	3.81	3.90
1799	NYSE	OSK	Fri, May 29, 1998	3.81	3.96	3.77	3.88
1798	NYSE	OSK	Thu, May 28, 1998	3.79	3.92	3.77	3.81
1797	NYSE	OSK	Wed, May 27, 1998	3.83	4.00	3.77	4.00
1796	NYSE	OSK	Tue, May 26, 1998	3.94	3.96	3.88	3.90
1795	NYSE	OSK	Fri, May 22, 1998	4.13	4.13	3.94	4.08
1794	NYSE	OSK	Thu, May 21, 1998	3.92	4.07	3.92	4.07
1793	NYSE	OSK	Wed, May 20, 1998	4.00	4.00	3.88	3.96
1792	NYSE	OSK	Tue, May 19, 1998	4.17	4.17	4.00	4.00
1791	NYSE	OSK	Mon, May 18, 1998	4.08	4.08	4.00	4.00
1790	NYSE	OSK	Fri, May 15, 1998	4.02	4.17	4.00	4.00
1789	NYSE	OSK	Thu, May 14, 1998	3.92	4.17	3.92	4.09
1788	NYSE	OSK	Wed, May 13, 1998	4.08	4.08	3.83	3.92
1787	NYSE	OSK	Tue, May 12, 1998	4.00	4.00	3.83	3.96
1786	NYSE	OSK	Mon, May 11, 1998	4.04	4.08	3.90	4.06
1785	NYSE	OSK	Fri, May 8, 1998	3.98	4.17	3.79	4.04
1784	NYSE	OSK	Thu, May 7, 1998	3.33	3.96	3.33	3.96
1783	NYSE	OSK	Wed, May 6, 1998	3.33	3.33	3.28	3.30
1782	NYSE	OSK	Tue, May 5, 1998	3.33	3.33	3.25	3.33
1781	NYSE	OSK	Mon, May 4, 1998	3.25	3.29	3.25	3.29
1780	NYSE	OSK	Fri, May 1, 1998	3.23	3.33	3.23	3.33
1779	NYSE	OSK	Thu, Apr 30, 1998	3.31	3.31	3.23	3.27
1778	NYSE	OSK	Wed, Apr 29, 1998	3.20	3.29	3.20	3.21
1777	NYSE	OSK	Tue, Apr 28, 1998	3.17	3.25	3.17	3.25
1776	NYSE	OSK	Mon, Apr 27, 1998	3.23	3.25	3.17	3.21
1775	NYSE	OSK	Fri, Apr 24, 1998	3.23	3.23	3.21	3.21
1774	NYSE	OSK	Thu, Apr 23, 1998	3.23	3.23	3.19	3.21
1773	NYSE	OSK	Wed, Apr 22, 1998	3.23	3.23	3.19	3.19
1772	NYSE	OSK	Tue, Apr 21, 1998	3.19	3.23	3.19	3.21
1771	NYSE	OSK	Mon, Apr 20, 1998	3.17	3.23	3.17	3.23
1770	NYSE	OSK	Fri, Apr 17, 1998	3.21	3.23	3.19	3.23
1769	NYSE	OSK	Thu, Apr 16, 1998	3.17	3.23	3.17	3.23
1768	NYSE	OSK	Wed, Apr 15, 1998	3.19	3.19	3.17	3.17
1767	NYSE	OSK	Tue, Apr 14, 1998	3.17	3.19	3.17	3.19
1766	NYSE	OSK	Mon, Apr 13, 1998	3.17	3.23	3.17	3.17
1765	NYSE	OSK	Thu, Apr 9, 1998	3.17	3.17	3.17	3.17
1764	NYSE	OSK	Wed, Apr 8, 1998	3.17	3.25	3.17	3.21
1763	NYSE	OSK	Tue, Apr 7, 1998	3.19	3.20	3.17	3.19
1762	NYSE	OSK	Mon, Apr 6, 1998	3.19	3.20	3.17	3.17
1761	NYSE	OSK	Fri, Apr 3, 1998	3.20	3.20	3.17	3.19
1760	NYSE	OSK	Thu, Apr 2, 1998	3.17	3.20	3.17	3.19
1759	NYSE	OSK	Wed, Apr 1, 1998	3.17	3.17	3.17	3.17
1758	NYSE	OSK	Tue, Mar 31, 1998	3.17	3.22	3.17	3.17
1757	NYSE	OSK	Mon, Mar 30, 1998	3.24	3.24	3.17	3.17
1756	NYSE	OSK	Fri, Mar 27, 1998	3.25	3.25	3.17	3.17
1755	NYSE	OSK	Thu, Mar 26, 1998	3.17	3.17	3.17	3.17
1754	NYSE	OSK	Tue, Mar 24, 1998	3.25	3.25	3.17	3.17
1753	NYSE	OSK	Mon, Mar 23, 1998	3.21	3.21	3.19	3.21
1752	NYSE	OSK	Fri, Mar 20, 1998	3.23	3.23	3.17	3.17
1751	NYSE	OSK	Thu, Mar 19, 1998	3.29	3.29	3.17	3.17
1750	NYSE	OSK	Wed, Mar 18, 1998	3.25	3.25	3.17	3.19
1749	NYSE	OSK	Tue, Mar 17, 1998	3.25	3.25	3.08	3.19
1748	NYSE	OSK	Mon, Mar 16, 1998	3.28	3.29	3.19	3.25
1747	NYSE	OSK	Fri, Mar 13, 1998	3.27	3.27	3.19	3.27
1746	NYSE	OSK	Thu, Mar 12, 1998	3.25	3.26	3.21	3.26
1745	NYSE	OSK	Wed, Mar 11, 1998	3.31	3.31	3.23	3.26
1744	NYSE	OSK	Tue, Mar 10, 1998	3.31	3.31	3.23	3.31
1743	NYSE	OSK	Mon, Mar 9, 1998	3.29	3.29	3.17	3.25
1742	NYSE	OSK	Fri, Mar 6, 1998	3.31	3.31	3.23	3.27
1741	NYSE	OSK	Thu, Mar 5, 1998	3.15	3.25	3.15	3.25
1740	NYSE	OSK	Wed, Mar 4, 1998	3.17	3.31	3.17	3.23
1739	NYSE	OSK	Tue, Mar 3, 1998	3.15	3.17	3.15	3.17
1738	NYSE	OSK	Mon, Mar 2, 1998	3.25	3.25	3.08	3.17
1737	NYSE	OSK	Fri, Feb 27, 1998	3.19	3.25	3.15	3.19
1736	NYSE	OSK	Thu, Feb 26, 1998	3.17	3.25	3.08	3.25
1735	NYSE	OSK	Wed, Feb 25, 1998	3.09	3.25	3.08	3.17
1734	NYSE	OSK	Tue, Feb 24, 1998	3.19	3.25	3.19	3.21
1733	NYSE	OSK	Mon, Feb 23, 1998	3.08	3.25	3.08	3.19
1732	NYSE	OSK	Fri, Feb 20, 1998	3.08	3.25	3.08	3.17
1731	NYSE	OSK	Thu, Feb 19, 1998	3.23	3.25	3.15	3.25
1730	NYSE	OSK	Wed, Feb 18, 1998	3.15	3.23	3.15	3.21
1729	NYSE	OSK	Tue, Feb 17, 1998	3.21	3.23	3.13	3.20
1728	NYSE	OSK	Fri, Feb 13, 1998	3.23	3.25	3.15	3.17
1727	NYSE	OSK	Thu, Feb 12, 1998	3.23	3.23	3.13	3.23
1726	NYSE	OSK	Wed, Feb 11, 1998	3.23	3.23	3.15	3.15
1725	NYSE	OSK	Tue, Feb 10, 1998	3.17	3.19	3.04	3.17
1724	NYSE	OSK	Mon, Feb 9, 1998	3.17	3.17	3.03	3.03
1723	NYSE	OSK	Fri, Feb 6, 1998	3.17	3.17	3.04	3.04
1722	NYSE	OSK	Thu, Feb 5, 1998	3.15	3.15	3.15	3.15
1721	NYSE	OSK	Wed, Feb 4, 1998	3.10	3.19	3.08	3.19
1720	NYSE	OSK	Tue, Feb 3, 1998	3.19	3.19	3.15	3.19
1719	NYSE	OSK	Mon, Feb 2, 1998	3.17	3.23	3.08	3.19
1718	NYSE	OSK	Fri, Jan 30, 1998	3.10	3.19	3.08	3.19
1717	NYSE	OSK	Thu, Jan 29, 1998	3.23	3.23	3.23	3.23
1716	NYSE	OSK	Wed, Jan 28, 1998	3.13	3.13	2.96	3.08
1715	NYSE	OSK	Tue, Jan 27, 1998	3.15	3.15	3.15	3.15
1714	NYSE	OSK	Mon, Jan 26, 1998	3.00	3.25	3.00	3.25
1713	NYSE	OSK	Fri, Jan 23, 1998	3.02	3.13	3.02	3.13
1712	NYSE	OSK	Thu, Jan 22, 1998	3.23	3.23	3.00	3.15
1711	NYSE	OSK	Wed, Jan 21, 1998	3.00	3.23	3.00	3.23
1710	NYSE	OSK	Tue, Jan 20, 1998	3.13	3.21	3.08	3.19
1709	NYSE	OSK	Fri, Jan 16, 1998	3.17	3.19	3.08	3.13
1708	NYSE	OSK	Thu, Jan 15, 1998	2.96	3.17	2.96	3.16
1707	NYSE	OSK	Wed, Jan 14, 1998	2.92	3.08	2.92	2.94
1706	NYSE	OSK	Tue, Jan 13, 1998	3.00	3.08	2.93	3.02
1705	NYSE	OSK	Mon, Jan 12, 1998	3.00	3.06	2.92	2.96
1704	NYSE	OSK	Fri, Jan 9, 1998	3.00	3.08	3.00	3.04
1703	NYSE	OSK	Thu, Jan 8, 1998	3.02	3.15	3.02	3.08
1702	NYSE	OSK	Wed, Jan 7, 1998	3.25	3.25	3.00	3.00
1701	NYSE	OSK	Tue, Jan 6, 1998	3.31	3.33	3.06	3.06
1700	NYSE	OSK	Mon, Jan 5, 1998	3.04	3.23	3.04	3.17
1699	NYSE	OSK	Fri, Jan 2, 1998	3.04	3.13	2.90	3.13
1698	NYSE	OSK	Wed, Dec 31, 1997	2.98	3.04	2.98	3.01
1697	NYSE	OSK	Tue, Dec 30, 1997	2.98	2.98	2.94	2.98
1696	NYSE	OSK	Mon, Dec 29, 1997	2.71	2.98	2.71	2.88
1695	NYSE	OSK	Fri, Dec 26, 1997	2.88	2.88	2.88	2.88
1694	NYSE	OSK	Wed, Dec 24, 1997	2.83	2.83	2.79	2.79
1693	NYSE	OSK	Tue, Dec 23, 1997	2.71	2.73	2.63	2.73
1692	NYSE	OSK	Mon, Dec 22, 1997	2.92	2.96	2.63	2.63
1691	NYSE	OSK	Fri, Dec 19, 1997	2.96	2.98	2.83	2.92
1690	NYSE	OSK	Thu, Dec 18, 1997	3.14	3.17	2.96	2.98
1689	NYSE	OSK	Wed, Dec 17, 1997	3.17	3.25	2.98	3.13
1688	NYSE	OSK	Tue, Dec 16, 1997	3.02	3.17	3.02	3.17
1687	NYSE	OSK	Mon, Dec 15, 1997	3.29	3.29	3.02	3.04
1686	NYSE	OSK	Fri, Dec 12, 1997	3.39	3.54	3.33	3.33
1685	NYSE	OSK	Thu, Dec 11, 1997	3.54	3.54	3.40	3.42
1684	NYSE	OSK	Wed, Dec 10, 1997	3.25	3.54	3.25	3.38
1683	NYSE	OSK	Tue, Dec 9, 1997	3.33	3.38	3.17	3.38
1682	NYSE	OSK	Mon, Dec 8, 1997	3.17	3.33	3.10	3.19
1681	NYSE	OSK	Fri, Dec 5, 1997	2.96	3.17	2.96	3.17
1680	NYSE	OSK	Thu, Dec 4, 1997	3.17	3.17	2.98	2.98
1679	NYSE	OSK	Wed, Dec 3, 1997	3.02	3.17	2.98	3.17
1678	NYSE	OSK	Tue, Dec 2, 1997	3.10	3.17	3.02	3.08
1677	NYSE	OSK	Mon, Dec 1, 1997	3.10	3.10	3.04	3.10
1676	NYSE	OSK	Fri, Nov 28, 1997	3.08	3.10	2.92	2.92
1675	NYSE	OSK	Wed, Nov 26, 1997	3.00	3.00	3.00	3.00
1674	NYSE	OSK	Tue, Nov 25, 1997	2.92	3.08	2.92	2.92
1673	NYSE	OSK	Mon, Nov 24, 1997	3.08	3.08	2.92	3.04
1672	NYSE	OSK	Fri, Nov 21, 1997	2.83	3.06	2.83	3.02
1671	NYSE	OSK	Thu, Nov 20, 1997	2.79	2.79	2.79	2.79
1670	NYSE	OSK	Wed, Nov 19, 1997	2.77	2.79	2.77	2.79
1669	NYSE	OSK	Tue, Nov 18, 1997	2.77	2.83	2.77	2.83
1668	NYSE	OSK	Mon, Nov 17, 1997	2.77	2.79	2.77	2.79
1667	NYSE	OSK	Fri, Nov 14, 1997	2.77	2.77	2.77	2.77
1666	NYSE	OSK	Thu, Nov 13, 1997	2.78	2.83	2.77	2.81
1665	NYSE	OSK	Wed, Nov 12, 1997	2.83	2.83	2.83	2.83
1664	NYSE	OSK	Tue, Nov 11, 1997	2.81	2.83	2.81	2.81
1663	NYSE	OSK	Mon, Nov 10, 1997	2.83	2.83	2.81	2.81
1662	NYSE	OSK	Fri, Nov 7, 1997	2.81	2.83	2.81	2.81
1661	NYSE	OSK	Thu, Nov 6, 1997	2.83	2.97	2.83	2.97
1660	NYSE	OSK	Wed, Nov 5, 1997	2.85	2.92	2.73	2.92
1659	NYSE	OSK	Tue, Nov 4, 1997	2.71	2.88	2.71	2.88
1658	NYSE	OSK	Mon, Nov 3, 1997	2.83	2.83	2.75	2.76
1657	NYSE	OSK	Fri, Oct 31, 1997	2.75	2.75	2.75	2.75
1656	NYSE	OSK	Wed, Oct 29, 1997	2.79	2.79	2.65	2.65
1655	NYSE	OSK	Tue, Oct 28, 1997	2.48	2.79	2.48	2.67
1654	NYSE	OSK	Mon, Oct 27, 1997	2.60	2.60	2.56	2.60
1653	NYSE	OSK	Fri, Oct 24, 1997	2.71	2.71	2.56	2.60
1652	NYSE	OSK	Thu, Oct 23, 1997	2.79	2.81	2.75	2.77
1651	NYSE	OSK	Tue, Oct 21, 1997	2.78	2.81	2.78	2.81
1650	NYSE	OSK	Mon, Oct 20, 1997	2.75	2.79	2.75	2.78
1649	NYSE	OSK	Fri, Oct 17, 1997	2.79	2.79	2.75	2.75
1648	NYSE	OSK	Thu, Oct 16, 1997	2.75	2.79	2.75	2.75
1647	NYSE	OSK	Wed, Oct 15, 1997	2.75	2.83	2.75	2.83
1646	NYSE	OSK	Tue, Oct 14, 1997	2.83	2.83	2.83	2.83
1645	NYSE	OSK	Mon, Oct 13, 1997	2.85	2.85	2.75	2.83
1644	NYSE	OSK	Fri, Oct 10, 1997	2.77	2.83	2.77	2.83
1643	NYSE	OSK	Thu, Oct 9, 1997	2.75	2.83	2.75	2.83
1642	NYSE	OSK	Wed, Oct 8, 1997	2.83	2.83	2.75	2.75
1641	NYSE	OSK	Tue, Oct 7, 1997	2.75	2.75	2.75	2.75
1640	NYSE	OSK	Mon, Oct 6, 1997	2.73	2.83	2.71	2.83
1639	NYSE	OSK	Fri, Oct 3, 1997	2.79	2.79	2.67	2.67
1638	NYSE	OSK	Thu, Oct 2, 1997	2.79	2.79	2.67	2.67
1637	NYSE	OSK	Wed, Oct 1, 1997	2.67	2.76	2.67	2.72
1636	NYSE	OSK	Tue, Sep 30, 1997	2.68	2.77	2.68	2.77
1635	NYSE	OSK	Mon, Sep 29, 1997	2.67	2.81	2.67	2.71
1634	NYSE	OSK	Fri, Sep 26, 1997	2.67	2.79	2.67	2.79
1633	NYSE	OSK	Thu, Sep 25, 1997	2.69	2.72	2.67	2.72
1632	NYSE	OSK	Wed, Sep 24, 1997	2.67	2.72	2.67	2.72
1631	NYSE	OSK	Tue, Sep 23, 1997	2.83	2.83	2.69	2.69
1630	NYSE	OSK	Mon, Sep 22, 1997	2.81	2.85	2.75	2.78
1629	NYSE	OSK	Fri, Sep 19, 1997	2.83	2.83	2.83	2.83
1628	NYSE	OSK	Thu, Sep 18, 1997	2.83	2.83	2.83	2.83
1627	NYSE	OSK	Wed, Sep 17, 1997	2.91	2.92	2.81	2.83
1626	NYSE	OSK	Tue, Sep 16, 1997	2.77	2.92	2.77	2.92
1625	NYSE	OSK	Mon, Sep 15, 1997	2.81	2.90	2.71	2.88
1624	NYSE	OSK	Fri, Sep 12, 1997	2.79	2.79	2.71	2.77
1623	NYSE	OSK	Thu, Sep 11, 1997	2.67	2.79	2.67	2.79
1622	NYSE	OSK	Wed, Sep 10, 1997	2.73	2.73	2.67	2.67
1621	NYSE	OSK	Tue, Sep 9, 1997	2.69	2.77	2.69	2.72
1620	NYSE	OSK	Mon, Sep 8, 1997	2.69	2.81	2.69	2.81
1619	NYSE	OSK	Fri, Sep 5, 1997	2.69	2.73	2.58	2.69
1618	NYSE	OSK	Thu, Sep 4, 1997	2.61	2.63	2.56	2.63
1617	NYSE	OSK	Wed, Sep 3, 1997	2.59	2.67	2.56	2.56
1616	NYSE	OSK	Tue, Sep 2, 1997	2.58	2.63	2.56	2.59
1615	NYSE	OSK	Fri, Aug 29, 1997	2.54	2.58	2.52	2.52
1614	NYSE	OSK	Thu, Aug 28, 1997	2.52	2.56	2.52	2.54
1613	NYSE	OSK	Wed, Aug 27, 1997	2.50	2.56	2.50	2.50
1612	NYSE	OSK	Tue, Aug 26, 1997	2.56	2.56	2.48	2.52
1611	NYSE	OSK	Mon, Aug 25, 1997	2.54	2.54	2.50	2.50
1610	NYSE	OSK	Fri, Aug 22, 1997	2.44	2.50	2.44	2.50
1609	NYSE	OSK	Thu, Aug 21, 1997	2.50	2.54	2.46	2.49
1608	NYSE	OSK	Wed, Aug 20, 1997	2.44	2.54	2.44	2.47
1607	NYSE	OSK	Tue, Aug 19, 1997	2.44	2.58	2.44	2.54
1606	NYSE	OSK	Mon, Aug 18, 1997	2.42	2.48	2.42	2.48
1605	NYSE	OSK	Fri, Aug 15, 1997	2.46	2.58	2.46	2.58
1604	NYSE	OSK	Thu, Aug 14, 1997	2.58	2.58	2.48	2.50
1603	NYSE	OSK	Wed, Aug 13, 1997	2.57	2.60	2.57	2.60
1602	NYSE	OSK	Tue, Aug 12, 1997	2.48	2.58	2.48	2.48
1601	NYSE	OSK	Fri, Aug 8, 1997	2.48	2.60	2.48	2.56
1600	NYSE	OSK	Thu, Aug 7, 1997	2.48	2.58	2.48	2.54
1599	NYSE	OSK	Wed, Aug 6, 1997	2.56	2.63	2.50	2.58
1598	NYSE	OSK	Tue, Aug 5, 1997	2.48	2.48	2.48	2.48
1597	NYSE	OSK	Mon, Aug 4, 1997	2.56	2.56	2.48	2.48
1596	NYSE	OSK	Fri, Aug 1, 1997	2.56	2.56	2.56	2.56
1595	NYSE	OSK	Thu, Jul 31, 1997	2.56	2.56	2.48	2.48
1594	NYSE	OSK	Wed, Jul 30, 1997	2.56	2.56	2.48	2.48
1593	NYSE	OSK	Tue, Jul 29, 1997	2.48	2.56	2.48	2.54
1592	NYSE	OSK	Mon, Jul 28, 1997	2.31	2.56	2.31	2.50
1591	NYSE	OSK	Fri, Jul 25, 1997	2.31	2.40	2.31	2.31
1590	NYSE	OSK	Thu, Jul 24, 1997	2.40	2.40	2.33	2.40
1589	NYSE	OSK	Wed, Jul 23, 1997	2.40	2.40	2.31	2.35
1588	NYSE	OSK	Tue, Jul 22, 1997	2.34	2.34	2.31	2.31
1587	NYSE	OSK	Mon, Jul 21, 1997	2.33	2.38	2.31	2.31
1586	NYSE	OSK	Fri, Jul 18, 1997	2.35	2.38	2.31	2.38
1585	NYSE	OSK	Thu, Jul 17, 1997	2.38	2.42	2.38	2.38
1584	NYSE	OSK	Wed, Jul 16, 1997	2.38	2.46	2.38	2.46
1583	NYSE	OSK	Tue, Jul 15, 1997	2.48	2.48	2.40	2.48
1582	NYSE	OSK	Mon, Jul 14, 1997	2.42	2.45	2.40	2.45
1581	NYSE	OSK	Fri, Jul 11, 1997	2.48	2.48	2.40	2.40
1580	NYSE	OSK	Thu, Jul 10, 1997	2.27	2.44	2.27	2.40
1579	NYSE	OSK	Wed, Jul 9, 1997	2.31	2.31	2.21	2.26
1578	NYSE	OSK	Tue, Jul 8, 1997	2.27	2.31	2.25	2.25
1577	NYSE	OSK	Mon, Jul 7, 1997	2.38	2.38	2.26	2.29
1576	NYSE	OSK	Thu, Jul 3, 1997	2.29	2.29	2.29	2.29
1575	NYSE	OSK	Wed, Jul 2, 1997	2.33	2.38	2.29	2.30
1574	NYSE	OSK	Tue, Jul 1, 1997	2.40	2.44	2.29	2.31
1573	NYSE	OSK	Mon, Jun 30, 1997	2.46	2.46	2.38	2.38
1572	NYSE	OSK	Fri, Jun 27, 1997	2.44	2.46	2.33	2.42
1571	NYSE	OSK	Thu, Jun 26, 1997	2.44	2.44	2.38	2.38
1570	NYSE	OSK	Wed, Jun 25, 1997	2.44	2.44	2.33	2.33
1569	NYSE	OSK	Tue, Jun 24, 1997	2.46	2.50	2.38	2.38
1568	NYSE	OSK	Mon, Jun 23, 1997	2.54	2.56	2.46	2.46
1567	NYSE	OSK	Fri, Jun 20, 1997	2.56	2.56	2.48	2.48
1566	NYSE	OSK	Thu, Jun 19, 1997	2.46	2.52	2.44	2.50
1565	NYSE	OSK	Wed, Jun 18, 1997	2.56	2.65	2.50	2.52
1564	NYSE	OSK	Tue, Jun 17, 1997	2.44	2.58	2.44	2.56
1563	NYSE	OSK	Mon, Jun 16, 1997	2.46	2.54	2.46	2.50
1562	NYSE	OSK	Fri, Jun 13, 1997	2.50	2.52	2.46	2.49
1561	NYSE	OSK	Thu, Jun 12, 1997	2.42	2.46	2.40	2.42
1560	NYSE	OSK	Wed, Jun 11, 1997	2.33	2.40	2.33	2.38
1559	NYSE	OSK	Tue, Jun 10, 1997	2.29	2.32	2.29	2.32
1558	NYSE	OSK	Mon, Jun 9, 1997	2.33	2.33	2.29	2.29
1557	NYSE	OSK	Fri, Jun 6, 1997	2.33	2.33	2.31	2.33
1556	NYSE	OSK	Thu, Jun 5, 1997	2.33	2.33	2.29	2.33
1555	NYSE	OSK	Wed, Jun 4, 1997	2.23	2.40	2.23	2.35
1554	NYSE	OSK	Tue, Jun 3, 1997	2.23	2.31	2.23	2.31
1553	NYSE	OSK	Mon, Jun 2, 1997	2.23	2.31	2.23	2.27
1552	NYSE	OSK	Fri, May 30, 1997	2.23	2.29	2.23	2.29
1551	NYSE	OSK	Thu, May 29, 1997	2.23	2.27	2.23	2.27
1550	NYSE	OSK	Wed, May 28, 1997	2.23	2.29	2.21	2.29
1549	NYSE	OSK	Tue, May 27, 1997	2.25	2.25	2.19	2.19
1548	NYSE	OSK	Fri, May 23, 1997	2.15	2.25	2.13	2.17
1547	NYSE	OSK	Thu, May 22, 1997	2.10	2.15	2.06	2.06
1546	NYSE	OSK	Wed, May 21, 1997	1.92	2.15	1.92	2.15
1545	NYSE	OSK	Tue, May 20, 1997	1.92	1.96	1.92	1.92
1544	NYSE	OSK	Mon, May 19, 1997	1.98	1.98	1.90	1.90
1543	NYSE	OSK	Fri, May 16, 1997	1.90	1.94	1.90	1.94
1542	NYSE	OSK	Thu, May 15, 1997	1.98	1.98	1.90	1.90
1541	NYSE	OSK	Wed, May 14, 1997	1.98	1.98	1.90	1.90
1540	NYSE	OSK	Tue, May 13, 1997	1.92	1.98	1.90	1.98
1539	NYSE	OSK	Mon, May 12, 1997	1.92	1.92	1.85	1.85
1538	NYSE	OSK	Fri, May 9, 1997	1.83	1.92	1.83	1.92
1537	NYSE	OSK	Thu, May 8, 1997	1.81	1.88	1.81	1.83
1536	NYSE	OSK	Wed, May 7, 1997	1.83	1.85	1.79	1.83
1535	NYSE	OSK	Tue, May 6, 1997	1.85	1.85	1.82	1.85
1534	NYSE	OSK	Mon, May 5, 1997	1.83	1.83	1.83	1.83
1533	NYSE	OSK	Fri, May 2, 1997	1.85	1.85	1.79	1.79
1532	NYSE	OSK	Thu, May 1, 1997	1.85	1.85	1.77	1.77
1531	NYSE	OSK	Wed, Apr 30, 1997	1.79	1.83	1.77	1.77
1530	NYSE	OSK	Tue, Apr 29, 1997	1.80	1.88	1.79	1.80
1529	NYSE	OSK	Mon, Apr 28, 1997	1.81	1.82	1.79	1.80
1528	NYSE	OSK	Fri, Apr 25, 1997	1.83	1.83	1.79	1.79
1527	NYSE	OSK	Thu, Apr 24, 1997	1.83	1.88	1.83	1.83
1526	NYSE	OSK	Wed, Apr 23, 1997	1.88	1.88	1.79	1.79
1525	NYSE	OSK	Tue, Apr 22, 1997	1.88	1.88	1.79	1.81
1524	NYSE	OSK	Mon, Apr 21, 1997	1.79	1.88	1.79	1.88
1523	NYSE	OSK	Fri, Apr 18, 1997	1.79	1.88	1.79	1.79
1522	NYSE	OSK	Thu, Apr 17, 1997	1.79	1.83	1.79	1.81
1521	NYSE	OSK	Wed, Apr 16, 1997	1.79	1.83	1.79	1.81
1520	NYSE	OSK	Tue, Apr 15, 1997	1.85	1.88	1.79	1.79
1519	NYSE	OSK	Mon, Apr 14, 1997	1.88	1.88	1.88	1.88
1518	NYSE	OSK	Fri, Apr 11, 1997	1.96	1.96	1.88	1.88
1517	NYSE	OSK	Thu, Apr 10, 1997	1.96	1.96	1.96	1.96
1516	NYSE	OSK	Wed, Apr 9, 1997	1.88	1.96	1.88	1.92
1515	NYSE	OSK	Tue, Apr 8, 1997	1.88	1.96	1.88	1.96
1514	NYSE	OSK	Mon, Apr 7, 1997	1.79	1.90	1.79	1.90
1513	NYSE	OSK	Fri, Apr 4, 1997	1.81	1.83	1.81	1.83
1512	NYSE	OSK	Thu, Apr 3, 1997	1.81	1.88	1.81	1.88
1511	NYSE	OSK	Wed, Apr 2, 1997	1.81	1.88	1.81	1.81
1510	NYSE	OSK	Tue, Apr 1, 1997	1.79	1.83	1.77	1.83
1509	NYSE	OSK	Mon, Mar 31, 1997	1.88	1.90	1.77	1.80
1508	NYSE	OSK	Thu, Mar 27, 1997	1.92	1.92	1.92	1.92
1507	NYSE	OSK	Wed, Mar 26, 1997	1.92	1.96	1.92	1.94
1506	NYSE	OSK	Tue, Mar 25, 1997	1.92	2.00	1.92	1.92
1505	NYSE	OSK	Mon, Mar 24, 1997	1.94	2.00	1.92	1.94
1504	NYSE	OSK	Fri, Mar 21, 1997	2.08	2.10	1.96	1.98
1503	NYSE	OSK	Thu, Mar 20, 1997	2.08	2.13	2.08	2.08
1502	NYSE	OSK	Wed, Mar 19, 1997	2.08	2.10	2.08	2.08
1501	NYSE	OSK	Tue, Mar 18, 1997	2.15	2.15	2.08	2.09
1500	NYSE	OSK	Fri, Mar 14, 1997	2.08	2.13	2.08	2.08
1499	NYSE	OSK	Thu, Mar 13, 1997	2.10	2.15	2.10	2.13
1498	NYSE	OSK	Wed, Mar 12, 1997	2.08	2.15	2.08	2.08
1497	NYSE	OSK	Tue, Mar 11, 1997	2.08	2.15	2.08	2.08
1496	NYSE	OSK	Mon, Mar 10, 1997	2.13	2.13	2.06	2.06
1495	NYSE	OSK	Fri, Mar 7, 1997	2.06	2.13	2.06	2.06
1494	NYSE	OSK	Thu, Mar 6, 1997	2.06	2.09	2.06	2.08
1493	NYSE	OSK	Wed, Mar 5, 1997	2.06	2.10	2.06	2.06
1492	NYSE	OSK	Tue, Mar 4, 1997	2.13	2.13	2.06	2.13
1491	NYSE	OSK	Mon, Mar 3, 1997	2.08	2.08	2.06	2.06
1490	NYSE	OSK	Fri, Feb 28, 1997	2.06	2.15	2.06	2.10
1489	NYSE	OSK	Thu, Feb 27, 1997	2.10	2.15	2.06	2.10
1488	NYSE	OSK	Wed, Feb 26, 1997	2.13	2.13	2.04	2.13
1487	NYSE	OSK	Tue, Feb 25, 1997	2.13	2.13	2.04	2.13
1486	NYSE	OSK	Mon, Feb 24, 1997	2.04	2.13	2.04	2.13
1485	NYSE	OSK	Fri, Feb 21, 1997	2.00	2.10	2.00	2.04
1484	NYSE	OSK	Thu, Feb 20, 1997	1.94	2.08	1.94	2.02
1483	NYSE	OSK	Wed, Feb 19, 1997	1.97	1.97	1.94	1.94
1482	NYSE	OSK	Tue, Feb 18, 1997	1.94	1.95	1.94	1.95
1481	NYSE	OSK	Fri, Feb 14, 1997	1.94	2.00	1.94	1.96
1480	NYSE	OSK	Thu, Feb 13, 1997	1.95	2.00	1.94	2.00
1479	NYSE	OSK	Wed, Feb 12, 1997	2.00	2.00	1.94	2.00
1478	NYSE	OSK	Tue, Feb 11, 1997	2.00	2.00	1.96	2.00
1477	NYSE	OSK	Mon, Feb 10, 1997	1.98	2.02	1.94	1.98
1476	NYSE	OSK	Fri, Feb 7, 1997	1.98	2.02	1.98	1.99
1475	NYSE	OSK	Thu, Feb 6, 1997	2.02	2.02	2.02	2.02
1474	NYSE	OSK	Wed, Feb 5, 1997	2.02	2.02	1.98	2.00
1473	NYSE	OSK	Tue, Feb 4, 1997	2.02	2.02	1.96	2.02
1472	NYSE	OSK	Mon, Feb 3, 1997	2.00	2.00	1.96	2.00
1471	NYSE	OSK	Fri, Jan 31, 1997	2.00	2.00	1.94	2.00
1470	NYSE	OSK	Thu, Jan 30, 1997	2.00	2.00	1.94	1.98
1469	NYSE	OSK	Wed, Jan 29, 1997	1.96	1.98	1.88	1.94
1468	NYSE	OSK	Mon, Jan 27, 1997	1.90	1.94	1.88	1.88
1467	NYSE	OSK	Fri, Jan 24, 1997	1.85	1.85	1.83	1.85
1466	NYSE	OSK	Thu, Jan 23, 1997	1.83	1.83	1.79	1.83
1465	NYSE	OSK	Wed, Jan 22, 1997	1.83	1.83	1.77	1.81
1464	NYSE	OSK	Tue, Jan 21, 1997	1.77	1.81	1.77	1.77
1463	NYSE	OSK	Mon, Jan 20, 1997	1.77	1.83	1.77	1.77
1462	NYSE	OSK	Fri, Jan 17, 1997	1.75	1.83	1.75	1.79
1461	NYSE	OSK	Thu, Jan 16, 1997	1.73	1.77	1.73	1.77
1460	NYSE	OSK	Wed, Jan 15, 1997	1.73	1.77	1.73	1.75
1459	NYSE	OSK	Tue, Jan 14, 1997	1.77	1.77	1.73	1.77
1458	NYSE	OSK	Mon, Jan 13, 1997	1.75	1.77	1.73	1.77
1457	NYSE	OSK	Fri, Jan 10, 1997	1.77	1.77	1.73	1.73
1456	NYSE	OSK	Thu, Jan 9, 1997	1.73	1.77	1.73	1.73
1455	NYSE	OSK	Wed, Jan 8, 1997	1.77	1.77	1.73	1.75
1454	NYSE	OSK	Tue, Jan 7, 1997	1.77	1.77	1.77	1.77
1453	NYSE	OSK	Mon, Jan 6, 1997	1.75	1.77	1.73	1.77
1452	NYSE	OSK	Fri, Jan 3, 1997	1.69	1.75	1.69	1.73
1451	NYSE	OSK	Thu, Jan 2, 1997	1.69	1.75	1.69	1.75
1450	NYSE	OSK	Tue, Dec 31, 1996	1.69	1.77	1.69	1.77
1449	NYSE	OSK	Mon, Dec 30, 1996	1.75	1.77	1.69	1.73
1448	NYSE	OSK	Fri, Dec 27, 1996	1.77	1.77	1.75	1.77
1447	NYSE	OSK	Thu, Dec 26, 1996	1.75	1.77	1.75	1.75
1446	NYSE	OSK	Tue, Dec 24, 1996	1.83	1.83	1.77	1.77
1445	NYSE	OSK	Mon, Dec 23, 1996	1.77	1.83	1.77	1.78
1444	NYSE	OSK	Fri, Dec 20, 1996	1.85	1.85	1.77	1.77
1443	NYSE	OSK	Thu, Dec 19, 1996	1.81	1.81	1.81	1.81
1442	NYSE	OSK	Wed, Dec 18, 1996	1.85	1.85	1.75	1.77
1441	NYSE	OSK	Tue, Dec 17, 1996	1.88	1.90	1.84	1.84
1440	NYSE	OSK	Mon, Dec 16, 1996	1.88	1.90	1.85	1.85
1439	NYSE	OSK	Fri, Dec 13, 1996	1.85	1.90	1.85	1.85
1438	NYSE	OSK	Thu, Dec 12, 1996	1.85	1.90	1.83	1.90
1437	NYSE	OSK	Wed, Dec 11, 1996	1.96	1.96	1.83	1.84
1436	NYSE	OSK	Tue, Dec 10, 1996	1.94	1.96	1.94	1.94
1435	NYSE	OSK	Mon, Dec 9, 1996	1.94	1.96	1.94	1.94
1434	NYSE	OSK	Fri, Dec 6, 1996	1.94	1.96	1.94	1.94
1433	NYSE	OSK	Thu, Dec 5, 1996	1.94	1.98	1.94	1.94
1432	NYSE	OSK	Wed, Dec 4, 1996	1.98	1.98	1.94	1.94
1431	NYSE	OSK	Tue, Dec 3, 1996	1.98	1.98	1.94	1.94
1430	NYSE	OSK	Mon, Dec 2, 1996	1.94	1.96	1.94	1.94
1429	NYSE	OSK	Fri, Nov 29, 1996	1.94	1.98	1.94	1.98
1428	NYSE	OSK	Wed, Nov 27, 1996	1.92	1.92	1.92	1.92
1427	NYSE	OSK	Tue, Nov 26, 1996	1.94	1.98	1.94	1.98
1426	NYSE	OSK	Mon, Nov 25, 1996	1.96	1.98	1.90	1.98
1425	NYSE	OSK	Fri, Nov 22, 1996	1.77	1.96	1.77	1.96
1424	NYSE	OSK	Thu, Nov 21, 1996	1.73	1.75	1.69	1.73
1423	NYSE	OSK	Wed, Nov 20, 1996	1.74	1.75	1.71	1.73
1422	NYSE	OSK	Tue, Nov 19, 1996	1.71	1.77	1.71	1.77
1421	NYSE	OSK	Mon, Nov 18, 1996	1.71	1.77	1.71	1.74
1420	NYSE	OSK	Fri, Nov 15, 1996	1.77	1.77	1.71	1.77
1419	NYSE	OSK	Thu, Nov 14, 1996	1.79	1.79	1.71	1.71
1418	NYSE	OSK	Wed, Nov 13, 1996	1.79	1.79	1.75	1.75
1417	NYSE	OSK	Tue, Nov 12, 1996	1.75	1.79	1.69	1.79
1416	NYSE	OSK	Mon, Nov 11, 1996	1.69	1.69	1.69	1.69
1415	NYSE	OSK	Fri, Nov 8, 1996	1.73	1.73	1.70	1.71
1414	NYSE	OSK	Thu, Nov 7, 1996	1.75	1.77	1.70	1.71
1413	NYSE	OSK	Wed, Nov 6, 1996	1.85	1.85	1.75	1.75
1412	NYSE	OSK	Tue, Nov 5, 1996	1.98	1.98	1.88	1.88
1411	NYSE	OSK	Mon, Nov 4, 1996	1.96	1.96	1.94	1.94
1410	NYSE	OSK	Fri, Nov 1, 1996	1.96	2.02	1.96	2.00
1409	NYSE	OSK	Thu, Oct 31, 1996	1.96	2.02	1.96	2.02
1408	NYSE	OSK	Wed, Oct 30, 1996	1.98	1.98	1.98	1.98
1407	NYSE	OSK	Tue, Oct 29, 1996	2.02	2.02	1.96	1.96
1406	NYSE	OSK	Mon, Oct 28, 1996	2.02	2.02	2.02	2.02
1405	NYSE	OSK	Fri, Oct 25, 1996	2.02	2.02	1.96	1.99
1404	NYSE	OSK	Thu, Oct 24, 1996	2.02	2.02	1.96	2.00
1403	NYSE	OSK	Wed, Oct 23, 1996	1.96	2.02	1.96	2.02
1402	NYSE	OSK	Tue, Oct 22, 1996	1.96	2.02	1.96	2.00
1401	NYSE	OSK	Mon, Oct 21, 1996	1.96	1.96	1.96	1.96
1400	NYSE	OSK	Fri, Oct 18, 1996	2.02	2.02	1.96	2.00
1399	NYSE	OSK	Thu, Oct 17, 1996	1.96	2.02	1.96	2.02
1398	NYSE	OSK	Wed, Oct 16, 1996	2.04	2.04	1.96	1.96
1397	NYSE	OSK	Tue, Oct 15, 1996	1.96	2.04	1.96	1.96
1396	NYSE	OSK	Mon, Oct 14, 1996	1.94	2.04	1.94	2.04
1395	NYSE	OSK	Fri, Oct 11, 1996	1.96	2.00	1.95	2.00
1394	NYSE	OSK	Thu, Oct 10, 1996	1.96	1.96	1.90	1.92
1393	NYSE	OSK	Wed, Oct 9, 1996	1.96	1.96	1.85	1.96
1392	NYSE	OSK	Tue, Oct 8, 1996	1.96	1.96	1.90	1.90
1391	NYSE	OSK	Mon, Oct 7, 1996	1.90	1.90	1.90	1.90
1390	NYSE	OSK	Fri, Oct 4, 1996	1.90	1.96	1.90	1.92
1389	NYSE	OSK	Thu, Oct 3, 1996	1.96	1.96	1.90	1.90
1388	NYSE	OSK	Wed, Oct 2, 1996	1.94	1.96	1.90	1.92
1387	NYSE	OSK	Tue, Oct 1, 1996	1.94	1.94	1.90	1.94
1386	NYSE	OSK	Mon, Sep 30, 1996	1.88	1.94	1.88	1.88
1385	NYSE	OSK	Fri, Sep 27, 1996	1.96	2.00	1.88	1.88
1384	NYSE	OSK	Thu, Sep 26, 1996	1.96	1.96	1.96	1.96
1383	NYSE	OSK	Wed, Sep 25, 1996	2.04	2.04	1.96	1.96
1382	NYSE	OSK	Tue, Sep 24, 1996	2.04	2.04	1.98	2.02
1381	NYSE	OSK	Mon, Sep 23, 1996	2.06	2.06	2.00	2.04
1380	NYSE	OSK	Fri, Sep 20, 1996	2.03	2.03	2.02	2.02
1379	NYSE	OSK	Thu, Sep 19, 1996	2.02	2.06	2.02	2.02
1378	NYSE	OSK	Wed, Sep 18, 1996	2.02	2.06	2.02	2.02
1377	NYSE	OSK	Tue, Sep 17, 1996	2.02	2.04	2.02	2.02
1376	NYSE	OSK	Mon, Sep 16, 1996	2.02	2.06	2.02	2.02
1375	NYSE	OSK	Fri, Sep 13, 1996	2.04	2.06	2.02	2.04
1374	NYSE	OSK	Thu, Sep 12, 1996	1.98	2.04	1.98	2.04
1373	NYSE	OSK	Wed, Sep 11, 1996	1.98	2.04	1.98	2.04
1372	NYSE	OSK	Tue, Sep 10, 1996	2.02	2.04	1.96	2.04
1371	NYSE	OSK	Mon, Sep 9, 1996	2.04	2.04	1.96	1.98
1370	NYSE	OSK	Fri, Sep 6, 1996	2.04	2.04	2.04	2.04
1369	NYSE	OSK	Thu, Sep 5, 1996	1.98	2.00	1.96	1.98
1368	NYSE	OSK	Wed, Sep 4, 1996	2.13	2.13	2.00	2.00
1367	NYSE	OSK	Tue, Sep 3, 1996	2.02	2.13	2.00	2.06
1366	NYSE	OSK	Fri, Aug 30, 1996	2.02	2.02	2.02	2.02
1365	NYSE	OSK	Thu, Aug 29, 1996	1.98	2.00	1.93	2.00
1364	NYSE	OSK	Wed, Aug 28, 1996	2.02	2.02	1.96	1.96
1363	NYSE	OSK	Tue, Aug 27, 1996	2.02	2.02	1.98	2.02
1362	NYSE	OSK	Mon, Aug 26, 1996	1.98	2.02	1.96	2.02
1361	NYSE	OSK	Fri, Aug 23, 1996	1.98	1.98	1.97	1.98
1360	NYSE	OSK	Thu, Aug 22, 1996	1.98	1.98	1.94	1.98
1359	NYSE	OSK	Wed, Aug 21, 1996	2.00	2.00	1.96	2.00
1358	NYSE	OSK	Tue, Aug 20, 1996	1.98	2.00	1.96	1.96
1357	NYSE	OSK	Mon, Aug 19, 1996	2.02	2.02	1.96	1.98
1356	NYSE	OSK	Fri, Aug 16, 1996	2.02	2.02	1.96	1.96
1355	NYSE	OSK	Thu, Aug 15, 1996	2.02	2.04	1.95	1.98
1354	NYSE	OSK	Wed, Aug 14, 1996	2.21	2.21	2.02	2.02
1353	NYSE	OSK	Tue, Aug 13, 1996	2.31	2.31	2.17	2.19
1352	NYSE	OSK	Mon, Aug 12, 1996	2.31	2.31	2.25	2.31
1351	NYSE	OSK	Fri, Aug 9, 1996	2.31	2.31	2.25	2.31
1350	NYSE	OSK	Thu, Aug 8, 1996	2.31	2.31	2.27	2.31
1349	NYSE	OSK	Wed, Aug 7, 1996	2.29	2.29	2.27	2.27
1348	NYSE	OSK	Tue, Aug 6, 1996	2.29	2.29	2.29	2.29
1347	NYSE	OSK	Mon, Aug 5, 1996	2.29	2.29	2.29	2.29
1346	NYSE	OSK	Fri, Aug 2, 1996	2.29	2.35	2.29	2.29
1345	NYSE	OSK	Thu, Aug 1, 1996	2.29	2.35	2.29	2.29
1344	NYSE	OSK	Wed, Jul 31, 1996	2.29	2.30	2.29	2.29
1343	NYSE	OSK	Tue, Jul 30, 1996	2.32	2.35	2.29	2.30
1342	NYSE	OSK	Mon, Jul 29, 1996	2.29	2.33	2.29	2.29
1341	NYSE	OSK	Fri, Jul 26, 1996	2.29	2.29	2.29	2.29
1340	NYSE	OSK	Wed, Jul 24, 1996	2.29	2.29	2.29	2.29
1339	NYSE	OSK	Tue, Jul 23, 1996	2.29	2.29	2.29	2.29
1338	NYSE	OSK	Mon, Jul 22, 1996	2.31	2.35	2.29	2.29
1337	NYSE	OSK	Fri, Jul 19, 1996	2.31	2.31	2.31	2.31
1336	NYSE	OSK	Thu, Jul 18, 1996	2.31	2.31	2.31	2.31
1335	NYSE	OSK	Wed, Jul 17, 1996	2.33	2.34	2.33	2.33
1334	NYSE	OSK	Tue, Jul 16, 1996	2.33	2.33	2.33	2.33
1333	NYSE	OSK	Mon, Jul 15, 1996	2.38	2.40	2.33	2.33
1332	NYSE	OSK	Fri, Jul 12, 1996	2.31	2.31	2.31	2.31
1331	NYSE	OSK	Thu, Jul 11, 1996	2.31	2.31	2.31	2.31
1330	NYSE	OSK	Wed, Jul 10, 1996	2.35	2.35	2.33	2.35
1329	NYSE	OSK	Tue, Jul 9, 1996	2.35	2.36	2.35	2.35
1328	NYSE	OSK	Mon, Jul 8, 1996	2.35	2.36	2.35	2.35
1327	NYSE	OSK	Fri, Jul 5, 1996	2.35	2.36	2.35	2.36
1326	NYSE	OSK	Wed, Jul 3, 1996	2.39	2.39	2.35	2.38
1325	NYSE	OSK	Tue, Jul 2, 1996	2.42	2.42	2.35	2.38
1324	NYSE	OSK	Mon, Jul 1, 1996	2.35	2.35	2.35	2.35
1323	NYSE	OSK	Fri, Jun 28, 1996	2.40	2.44	2.35	2.35
1322	NYSE	OSK	Thu, Jun 27, 1996	2.38	2.42	2.31	2.38
1321	NYSE	OSK	Wed, Jun 26, 1996	2.38	2.46	2.38	2.42
1320	NYSE	OSK	Tue, Jun 25, 1996	2.40	2.46	2.38	2.38
1319	NYSE	OSK	Mon, Jun 24, 1996	2.31	2.38	2.31	2.35
1318	NYSE	OSK	Fri, Jun 21, 1996	2.38	2.38	2.31	2.31
1317	NYSE	OSK	Thu, Jun 20, 1996	2.33	2.38	2.31	2.38
1316	NYSE	OSK	Wed, Jun 19, 1996	2.38	2.44	2.38	2.40
1315	NYSE	OSK	Tue, Jun 18, 1996	2.44	2.44	2.38	2.38
1314	NYSE	OSK	Mon, Jun 17, 1996	2.44	2.47	2.44	2.47
1313	NYSE	OSK	Fri, Jun 14, 1996	2.45	2.46	2.44	2.44
1312	NYSE	OSK	Thu, Jun 13, 1996	2.44	2.46	2.44	2.44
1311	NYSE	OSK	Wed, Jun 12, 1996	2.44	2.50	2.44	2.44
1310	NYSE	OSK	Tue, Jun 11, 1996	2.44	2.50	2.44	2.45
1309	NYSE	OSK	Mon, Jun 10, 1996	2.44	2.52	2.44	2.50
1308	NYSE	OSK	Fri, Jun 7, 1996	2.48	2.48	2.48	2.48
1307	NYSE	OSK	Thu, Jun 6, 1996	2.44	2.44	2.44	2.44
1306	NYSE	OSK	Wed, Jun 5, 1996	2.48	2.48	2.44	2.48
1305	NYSE	OSK	Tue, Jun 4, 1996	2.44	2.48	2.44	2.48
1304	NYSE	OSK	Mon, Jun 3, 1996	2.44	2.44	2.44	2.44
1303	NYSE	OSK	Fri, May 31, 1996	2.44	2.52	2.44	2.44
1302	NYSE	OSK	Thu, May 30, 1996	2.44	2.48	2.44	2.44
1301	NYSE	OSK	Wed, May 29, 1996	2.44	2.48	2.44	2.44
1300	NYSE	OSK	Tue, May 28, 1996	2.44	2.48	2.44	2.48
1299	NYSE	OSK	Fri, May 24, 1996	2.44	2.52	2.44	2.44
1298	NYSE	OSK	Thu, May 23, 1996	2.44	2.48	2.44	2.48
1297	NYSE	OSK	Wed, May 22, 1996	2.48	2.48	2.44	2.44
1296	NYSE	OSK	Tue, May 21, 1996	2.44	2.48	2.44	2.46
1295	NYSE	OSK	Mon, May 20, 1996	2.44	2.48	2.44	2.48
1294	NYSE	OSK	Fri, May 17, 1996	2.44	2.48	2.44	2.46
1293	NYSE	OSK	Thu, May 16, 1996	2.44	2.48	2.44	2.48
1292	NYSE	OSK	Wed, May 15, 1996	2.44	2.48	2.44	2.44
1291	NYSE	OSK	Tue, May 14, 1996	2.44	2.50	2.44	2.50
1290	NYSE	OSK	Mon, May 13, 1996	2.50	2.50	2.50	2.50
1289	NYSE	OSK	Fri, May 10, 1996	2.44	2.44	2.44	2.44
1288	NYSE	OSK	Thu, May 9, 1996	2.46	2.50	2.44	2.44
1287	NYSE	OSK	Tue, May 7, 1996	2.44	2.47	2.44	2.44
1286	NYSE	OSK	Mon, May 6, 1996	2.44	2.48	2.44	2.46
1285	NYSE	OSK	Fri, May 3, 1996	2.44	2.48	2.44	2.44
1284	NYSE	OSK	Thu, May 2, 1996	2.44	2.48	2.44	2.44
1283	NYSE	OSK	Wed, May 1, 1996	2.44	2.50	2.44	2.50
1282	NYSE	OSK	Tue, Apr 30, 1996	2.48	2.48	2.44	2.46
1281	NYSE	OSK	Mon, Apr 29, 1996	2.46	2.52	2.44	2.44
1280	NYSE	OSK	Fri, Apr 26, 1996	2.48	2.54	2.48	2.54
1279	NYSE	OSK	Thu, Apr 25, 1996	2.48	2.48	2.48	2.48
1278	NYSE	OSK	Wed, Apr 24, 1996	2.50	2.52	2.48	2.50
1277	NYSE	OSK	Tue, Apr 23, 1996	2.54	2.54	2.52	2.52
1276	NYSE	OSK	Mon, Apr 22, 1996	2.53	2.56	2.52	2.55
1275	NYSE	OSK	Fri, Apr 19, 1996	2.54	2.54	2.52	2.52
1274	NYSE	OSK	Thu, Apr 18, 1996	2.50	2.54	2.50	2.52
1273	NYSE	OSK	Wed, Apr 17, 1996	2.52	2.52	2.50	2.50
1272	NYSE	OSK	Tue, Apr 16, 1996	2.50	2.54	2.50	2.50
1271	NYSE	OSK	Mon, Apr 15, 1996	2.52	2.54	2.48	2.50
1270	NYSE	OSK	Fri, Apr 12, 1996	2.46	2.50	2.46	2.49
1269	NYSE	OSK	Thu, Apr 11, 1996	2.46	2.49	2.46	2.48
1268	NYSE	OSK	Wed, Apr 10, 1996	2.50	2.52	2.46	2.46
1267	NYSE	OSK	Tue, Apr 9, 1996	2.50	2.52	2.50	2.50
1266	NYSE	OSK	Mon, Apr 8, 1996	2.50	2.54	2.50	2.52
1265	NYSE	OSK	Thu, Apr 4, 1996	2.52	2.54	2.52	2.52
1264	NYSE	OSK	Wed, Apr 3, 1996	2.56	2.56	2.52	2.54
1263	NYSE	OSK	Tue, Apr 2, 1996	2.50	2.56	2.50	2.54
1262	NYSE	OSK	Mon, Apr 1, 1996	2.50	2.53	2.50	2.53
1261	NYSE	OSK	Fri, Mar 29, 1996	2.54	2.56	2.52	2.52
1260	NYSE	OSK	Thu, Mar 28, 1996	2.52	2.52	2.52	2.52
1259	NYSE	OSK	Wed, Mar 27, 1996	2.52	2.56	2.52	2.52
1258	NYSE	OSK	Tue, Mar 26, 1996	2.54	2.56	2.52	2.52
1257	NYSE	OSK	Mon, Mar 25, 1996	2.52	2.63	2.52	2.54
1256	NYSE	OSK	Fri, Mar 22, 1996	2.56	2.56	2.54	2.54
1255	NYSE	OSK	Thu, Mar 21, 1996	2.58	2.58	2.52	2.56
1254	NYSE	OSK	Wed, Mar 20, 1996	2.50	2.56	2.50	2.50
1253	NYSE	OSK	Tue, Mar 19, 1996	2.50	2.54	2.50	2.50
1252	NYSE	OSK	Mon, Mar 18, 1996	2.50	2.52	2.50	2.52
1251	NYSE	OSK	Fri, Mar 15, 1996	2.50	2.54	2.50	2.50
1250	NYSE	OSK	Thu, Mar 14, 1996	2.50	2.58	2.50	2.52
1249	NYSE	OSK	Wed, Mar 13, 1996	2.56	2.56	2.50	2.56
1248	NYSE	OSK	Tue, Mar 12, 1996	2.53	2.56	2.50	2.53
1247	NYSE	OSK	Mon, Mar 11, 1996	2.50	2.56	2.50	2.50
1246	NYSE	OSK	Fri, Mar 8, 1996	2.56	2.56	2.50	2.50
1245	NYSE	OSK	Thu, Mar 7, 1996	2.58	2.58	2.50	2.50
1244	NYSE	OSK	Wed, Mar 6, 1996	2.50	2.54	2.50	2.52
1243	NYSE	OSK	Tue, Mar 5, 1996	2.50	2.58	2.50	2.54
1242	NYSE	OSK	Mon, Mar 4, 1996	2.58	2.58	2.50	2.50
1241	NYSE	OSK	Fri, Mar 1, 1996	2.50	2.52	2.50	2.52
1240	NYSE	OSK	Thu, Feb 29, 1996	2.50	2.54	2.50	2.50
1239	NYSE	OSK	Wed, Feb 28, 1996	2.50	2.52	2.46	2.52
1238	NYSE	OSK	Tue, Feb 27, 1996	2.46	2.50	2.46	2.48
1237	NYSE	OSK	Mon, Feb 26, 1996	2.52	2.52	2.52	2.52
1236	NYSE	OSK	Fri, Feb 23, 1996	2.52	2.52	2.46	2.52
1235	NYSE	OSK	Thu, Feb 22, 1996	2.46	2.52	2.46	2.48
1234	NYSE	OSK	Wed, Feb 21, 1996	2.46	2.52	2.46	2.46
1233	NYSE	OSK	Tue, Feb 20, 1996	2.46	2.52	2.46	2.49
1232	NYSE	OSK	Fri, Feb 16, 1996	2.46	2.52	2.46	2.46
1231	NYSE	OSK	Thu, Feb 15, 1996	2.46	2.52	2.46	2.46
1230	NYSE	OSK	Wed, Feb 14, 1996	2.52	2.52	2.46	2.46
1229	NYSE	OSK	Tue, Feb 13, 1996	2.46	2.46	2.44	2.44
1228	NYSE	OSK	Mon, Feb 12, 1996	2.42	2.50	2.42	2.42
1227	NYSE	OSK	Fri, Feb 9, 1996	2.42	2.48	2.42	2.44
1226	NYSE	OSK	Thu, Feb 8, 1996	2.48	2.48	2.46	2.46
1225	NYSE	OSK	Wed, Feb 7, 1996	2.48	2.48	2.48	2.48
1224	NYSE	OSK	Tue, Feb 6, 1996	2.52	2.52	2.48	2.48
1223	NYSE	OSK	Mon, Feb 5, 1996	2.48	2.48	2.48	2.48
1222	NYSE	OSK	Fri, Feb 2, 1996	2.48	2.52	2.48	2.49
1221	NYSE	OSK	Thu, Feb 1, 1996	2.50	2.50	2.48	2.50
1220	NYSE	OSK	Wed, Jan 31, 1996	2.46	2.58	2.46	2.50
1219	NYSE	OSK	Mon, Jan 29, 1996	2.38	2.46	2.38	2.42
1218	NYSE	OSK	Fri, Jan 26, 1996	2.27	2.42	2.27	2.42
1217	NYSE	OSK	Thu, Jan 25, 1996	2.23	2.27	2.23	2.27
1216	NYSE	OSK	Wed, Jan 24, 1996	2.29	2.33	2.23	2.23
1215	NYSE	OSK	Tue, Jan 23, 1996	2.27	2.29	2.23	2.29
1214	NYSE	OSK	Mon, Jan 22, 1996	2.46	2.50	2.31	2.31
1213	NYSE	OSK	Fri, Jan 19, 1996	2.50	2.50	2.46	2.46
1212	NYSE	OSK	Thu, Jan 18, 1996	2.46	2.46	2.46	2.46
1211	NYSE	OSK	Wed, Jan 17, 1996	2.56	2.56	2.46	2.48
1210	NYSE	OSK	Tue, Jan 16, 1996	2.50	2.56	2.48	2.56
1209	NYSE	OSK	Mon, Jan 15, 1996	2.52	2.52	2.52	2.52
1208	NYSE	OSK	Fri, Jan 12, 1996	2.50	2.54	2.50	2.52
1207	NYSE	OSK	Thu, Jan 11, 1996	2.50	2.54	2.50	2.52
1206	NYSE	OSK	Wed, Jan 10, 1996	2.54	2.54	2.50	2.52
1205	NYSE	OSK	Tue, Jan 9, 1996	2.54	2.54	2.50	2.52
1204	NYSE	OSK	Mon, Jan 8, 1996	2.50	2.54	2.50	2.50
1203	NYSE	OSK	Fri, Jan 5, 1996	2.50	2.54	2.50	2.54
1202	NYSE	OSK	Thu, Jan 4, 1996	2.50	2.54	2.50	2.50
1201	NYSE	OSK	Wed, Jan 3, 1996	2.54	2.54	2.50	2.50
1200	NYSE	OSK	Tue, Jan 2, 1996	2.50	2.58	2.50	2.54
1199	NYSE	OSK	Fri, Dec 29, 1995	2.50	2.54	2.50	2.54
1198	NYSE	OSK	Thu, Dec 28, 1995	2.50	2.50	2.50	2.50
1197	NYSE	OSK	Wed, Dec 27, 1995	2.50	2.55	2.50	2.55
1196	NYSE	OSK	Tue, Dec 26, 1995	2.50	2.54	2.50	2.50
1195	NYSE	OSK	Fri, Dec 22, 1995	2.51	2.51	2.50	2.50
1194	NYSE	OSK	Thu, Dec 21, 1995	2.52	2.52	2.46	2.50
1193	NYSE	OSK	Wed, Dec 20, 1995	2.46	2.52	2.46	2.49
1192	NYSE	OSK	Tue, Dec 19, 1995	2.46	2.52	2.46	2.52
1191	NYSE	OSK	Mon, Dec 18, 1995	2.46	2.50	2.46	2.46
1190	NYSE	OSK	Fri, Dec 15, 1995	2.52	2.52	2.46	2.46
1189	NYSE	OSK	Thu, Dec 14, 1995	2.54	2.54	2.48	2.50
1188	NYSE	OSK	Wed, Dec 13, 1995	2.48	2.51	2.48	2.48
1187	NYSE	OSK	Tue, Dec 12, 1995	2.48	2.48	2.48	2.48
1186	NYSE	OSK	Mon, Dec 11, 1995	2.48	2.54	2.48	2.48
1185	NYSE	OSK	Fri, Dec 8, 1995	2.52	2.52	2.48	2.48
1184	NYSE	OSK	Thu, Dec 7, 1995	2.48	2.50	2.48	2.48
1183	NYSE	OSK	Wed, Dec 6, 1995	2.48	2.50	2.48	2.48
1182	NYSE	OSK	Tue, Dec 5, 1995	2.48	2.50	2.46	2.50
1181	NYSE	OSK	Mon, Dec 4, 1995	2.50	2.52	2.48	2.49
1180	NYSE	OSK	Fri, Dec 1, 1995	2.42	2.50	2.42	2.46
1179	NYSE	OSK	Thu, Nov 30, 1995	2.38	2.46	2.38	2.46
1178	NYSE	OSK	Wed, Nov 29, 1995	2.38	2.38	2.38	2.38
1177	NYSE	OSK	Tue, Nov 28, 1995	2.40	2.42	2.38	2.38
1176	NYSE	OSK	Mon, Nov 27, 1995	2.38	2.40	2.38	2.38
1175	NYSE	OSK	Fri, Nov 24, 1995	2.38	2.42	2.38	2.42
1174	NYSE	OSK	Wed, Nov 22, 1995	2.38	2.42	2.38	2.38
1173	NYSE	OSK	Tue, Nov 21, 1995	2.38	2.40	2.38	2.38
1172	NYSE	OSK	Mon, Nov 20, 1995	2.42	2.44	2.38	2.40
1171	NYSE	OSK	Fri, Nov 17, 1995	2.42	2.42	2.42	2.42
1170	NYSE	OSK	Thu, Nov 16, 1995	2.42	2.46	2.42	2.42
1169	NYSE	OSK	Wed, Nov 15, 1995	2.42	2.44	2.42	2.43
1168	NYSE	OSK	Tue, Nov 14, 1995	2.46	2.46	2.42	2.44
1167	NYSE	OSK	Mon, Nov 13, 1995	2.38	2.46	2.38	2.42
1166	NYSE	OSK	Fri, Nov 10, 1995	2.38	2.38	2.38	2.38
1165	NYSE	OSK	Thu, Nov 9, 1995	2.38	2.46	2.38	2.46
1164	NYSE	OSK	Wed, Nov 8, 1995	2.46	2.46	2.38	2.38
1163	NYSE	OSK	Tue, Nov 7, 1995	2.38	2.38	2.38	2.38
1162	NYSE	OSK	Mon, Nov 6, 1995	2.46	2.46	2.38	2.38
1161	NYSE	OSK	Fri, Nov 3, 1995	2.38	2.40	2.38	2.38
1160	NYSE	OSK	Thu, Nov 2, 1995	2.38	2.42	2.38	2.42
1159	NYSE	OSK	Wed, Nov 1, 1995	2.38	2.42	2.38	2.38
1158	NYSE	OSK	Tue, Oct 31, 1995	2.38	2.42	2.38	2.38
1157	NYSE	OSK	Mon, Oct 30, 1995	2.46	2.46	2.38	2.38
1156	NYSE	OSK	Fri, Oct 27, 1995	2.42	2.42	2.38	2.42
1155	NYSE	OSK	Thu, Oct 26, 1995	2.38	2.40	2.38	2.40
1154	NYSE	OSK	Wed, Oct 25, 1995	2.38	2.42	2.38	2.40
1153	NYSE	OSK	Tue, Oct 24, 1995	2.38	2.44	2.38	2.40
1152	NYSE	OSK	Mon, Oct 23, 1995	2.44	2.44	2.40	2.42
1151	NYSE	OSK	Fri, Oct 20, 1995	2.42	2.48	2.42	2.46
1150	NYSE	OSK	Thu, Oct 19, 1995	2.44	2.48	2.40	2.42
1149	NYSE	OSK	Wed, Oct 18, 1995	2.38	2.44	2.38	2.44
1148	NYSE	OSK	Tue, Oct 17, 1995	2.38	2.42	2.38	2.38
1147	NYSE	OSK	Mon, Oct 16, 1995	2.38	2.40	2.38	2.40
1146	NYSE	OSK	Fri, Oct 13, 1995	2.38	2.40	2.38	2.40
1145	NYSE	OSK	Thu, Oct 12, 1995	2.38	2.42	2.38	2.42
1144	NYSE	OSK	Wed, Oct 11, 1995	2.44	2.44	2.38	2.38
1143	NYSE	OSK	Tue, Oct 10, 1995	2.42	2.42	2.38	2.38
1142	NYSE	OSK	Mon, Oct 9, 1995	2.46	2.48	2.42	2.44
1141	NYSE	OSK	Fri, Oct 6, 1995	2.46	2.50	2.46	2.46
1140	NYSE	OSK	Thu, Oct 5, 1995	2.48	2.50	2.46	2.46
1139	NYSE	OSK	Wed, Oct 4, 1995	2.50	2.50	2.48	2.48
1138	NYSE	OSK	Tue, Oct 3, 1995	2.54	2.60	2.50	2.50
1137	NYSE	OSK	Mon, Oct 2, 1995	2.54	2.63	2.54	2.54
1136	NYSE	OSK	Fri, Sep 29, 1995	2.52	2.63	2.46	2.54
1135	NYSE	OSK	Thu, Sep 28, 1995	2.33	2.52	2.33	2.52
1134	NYSE	OSK	Wed, Sep 27, 1995	2.33	2.40	2.33	2.33
1133	NYSE	OSK	Tue, Sep 26, 1995	2.33	2.38	2.33	2.35
1132	NYSE	OSK	Mon, Sep 25, 1995	2.38	2.38	2.33	2.33
1131	NYSE	OSK	Fri, Sep 22, 1995	2.29	2.38	2.29	2.35
1130	NYSE	OSK	Thu, Sep 21, 1995	2.29	2.35	2.29	2.29
1129	NYSE	OSK	Wed, Sep 20, 1995	2.38	2.38	2.29	2.38
1128	NYSE	OSK	Tue, Sep 19, 1995	2.33	2.38	2.29	2.29
1127	NYSE	OSK	Mon, Sep 18, 1995	2.29	2.38	2.29	2.38
1126	NYSE	OSK	Fri, Sep 15, 1995	2.29	2.40	2.29	2.33
1125	NYSE	OSK	Thu, Sep 14, 1995	2.40	2.40	2.29	2.29
1124	NYSE	OSK	Wed, Sep 13, 1995	2.42	2.42	2.33	2.33
1123	NYSE	OSK	Tue, Sep 12, 1995	2.38	2.46	2.38	2.38
1122	NYSE	OSK	Mon, Sep 11, 1995	2.38	2.43	2.31	2.38
1121	NYSE	OSK	Fri, Sep 8, 1995	2.27	2.38	2.27	2.29
1120	NYSE	OSK	Thu, Sep 7, 1995	2.27	2.33	2.27	2.31
1119	NYSE	OSK	Wed, Sep 6, 1995	2.33	2.33	2.27	2.32
1118	NYSE	OSK	Tue, Sep 5, 1995	2.25	2.31	2.25	2.27
1117	NYSE	OSK	Fri, Sep 1, 1995	2.25	2.31	2.25	2.29
1116	NYSE	OSK	Thu, Aug 31, 1995	2.31	2.31	2.23	2.25
1115	NYSE	OSK	Wed, Aug 30, 1995	2.23	2.29	2.23	2.28
1114	NYSE	OSK	Tue, Aug 29, 1995	2.23	2.31	2.23	2.23
1113	NYSE	OSK	Mon, Aug 28, 1995	2.26	2.31	2.25	2.25
1112	NYSE	OSK	Fri, Aug 25, 1995	2.21	2.25	2.21	2.24
1111	NYSE	OSK	Thu, Aug 24, 1995	2.25	2.29	2.17	2.29
1110	NYSE	OSK	Wed, Aug 23, 1995	2.25	2.25	2.15	2.17
1109	NYSE	OSK	Tue, Aug 22, 1995	2.25	2.25	2.15	2.15
1108	NYSE	OSK	Mon, Aug 21, 1995	2.15	2.25	2.15	2.25
1107	NYSE	OSK	Fri, Aug 18, 1995	2.15	2.19	2.15	2.15
1106	NYSE	OSK	Thu, Aug 17, 1995	2.17	2.17	2.08	2.17
1105	NYSE	OSK	Wed, Aug 16, 1995	2.10	2.15	2.08	2.14
1104	NYSE	OSK	Tue, Aug 15, 1995	2.10	2.10	2.06	2.06
1103	NYSE	OSK	Mon, Aug 14, 1995	2.10	2.10	2.10	2.10
1102	NYSE	OSK	Fri, Aug 11, 1995	2.06	2.08	2.06	2.06
1101	NYSE	OSK	Thu, Aug 10, 1995	2.06	2.10	2.06	2.06
1100	NYSE	OSK	Wed, Aug 9, 1995	2.10	2.10	2.06	2.06
1099	NYSE	OSK	Tue, Aug 8, 1995	2.08	2.08	2.06	2.06
1098	NYSE	OSK	Mon, Aug 7, 1995	2.10	2.10	2.06	2.10
1097	NYSE	OSK	Fri, Aug 4, 1995	2.10	2.10	2.08	2.08
1096	NYSE	OSK	Thu, Aug 3, 1995	2.04	2.05	2.04	2.05
1095	NYSE	OSK	Wed, Aug 2, 1995	2.10	2.10	2.04	2.07
1094	NYSE	OSK	Tue, Aug 1, 1995	2.04	2.10	2.04	2.10
1093	NYSE	OSK	Mon, Jul 31, 1995	2.10	2.10	2.04	2.08
1092	NYSE	OSK	Fri, Jul 28, 1995	2.04	2.10	2.04	2.04
1091	NYSE	OSK	Thu, Jul 27, 1995	2.04	2.10	2.04	2.10
1090	NYSE	OSK	Wed, Jul 26, 1995	2.04	2.10	2.04	2.07
1089	NYSE	OSK	Tue, Jul 25, 1995	2.04	2.17	2.04	2.05
1088	NYSE	OSK	Mon, Jul 24, 1995	2.04	2.08	2.04	2.08
1087	NYSE	OSK	Fri, Jul 21, 1995	2.08	2.08	2.04	2.04
1086	NYSE	OSK	Thu, Jul 20, 1995	2.04	2.04	2.04	2.04
1085	NYSE	OSK	Wed, Jul 19, 1995	2.04	2.04	2.04	2.04
1084	NYSE	OSK	Tue, Jul 18, 1995	2.04	2.06	2.04	2.04
1083	NYSE	OSK	Mon, Jul 17, 1995	2.04	2.08	2.04	2.04
1082	NYSE	OSK	Fri, Jul 14, 1995	2.08	2.08	2.04	2.04
1081	NYSE	OSK	Thu, Jul 13, 1995	2.04	2.06	2.04	2.05
1080	NYSE	OSK	Wed, Jul 12, 1995	2.08	2.08	2.04	2.06
1079	NYSE	OSK	Tue, Jul 11, 1995	2.08	2.08	2.04	2.08
1078	NYSE	OSK	Mon, Jul 10, 1995	2.04	2.08	2.04	2.04
1077	NYSE	OSK	Fri, Jul 7, 1995	2.06	2.10	2.04	2.04
1076	NYSE	OSK	Thu, Jul 6, 1995	2.06	2.13	2.06	2.08
1075	NYSE	OSK	Wed, Jul 5, 1995	2.08	2.08	2.04	2.06
1074	NYSE	OSK	Mon, Jul 3, 1995	2.08	2.08	2.04	2.08
1073	NYSE	OSK	Fri, Jun 30, 1995	2.04	2.08	2.04	2.06
1072	NYSE	OSK	Thu, Jun 29, 1995	2.04	2.06	2.04	2.06
1071	NYSE	OSK	Wed, Jun 28, 1995	2.04	2.04	2.04	2.04
1070	NYSE	OSK	Tue, Jun 27, 1995	2.04	2.08	2.04	2.08
1069	NYSE	OSK	Mon, Jun 26, 1995	2.04	2.08	2.04	2.04
1068	NYSE	OSK	Fri, Jun 23, 1995	2.04	2.08	2.04	2.04
1067	NYSE	OSK	Thu, Jun 22, 1995	2.04	2.08	2.04	2.05
1066	NYSE	OSK	Wed, Jun 21, 1995	2.04	2.06	2.04	2.05
1065	NYSE	OSK	Tue, Jun 20, 1995	2.06	2.06	2.04	2.04
1064	NYSE	OSK	Mon, Jun 19, 1995	2.04	2.04	2.04	2.04
1063	NYSE	OSK	Fri, Jun 16, 1995	2.04	2.08	2.04	2.04
1062	NYSE	OSK	Thu, Jun 15, 1995	2.04	2.06	2.04	2.05
1061	NYSE	OSK	Wed, Jun 14, 1995	2.04	2.08	2.04	2.04
1060	NYSE	OSK	Tue, Jun 13, 1995	2.04	2.08	2.04	2.05
1059	NYSE	OSK	Mon, Jun 12, 1995	2.04	2.06	2.04	2.04
1058	NYSE	OSK	Fri, Jun 9, 1995	2.04	2.10	2.04	2.04
1057	NYSE	OSK	Thu, Jun 8, 1995	2.04	2.05	2.04	2.04
1056	NYSE	OSK	Wed, Jun 7, 1995	2.04	2.08	2.04	2.04
1055	NYSE	OSK	Tue, Jun 6, 1995	2.04	2.10	2.04	2.05
1054	NYSE	OSK	Mon, Jun 5, 1995	2.04	2.10	2.04	2.04
1053	NYSE	OSK	Fri, Jun 2, 1995	2.04	2.10	2.04	2.04
1052	NYSE	OSK	Thu, Jun 1, 1995	2.04	2.10	2.04	2.06
1051	NYSE	OSK	Wed, May 31, 1995	2.04	2.10	2.04	2.04
1050	NYSE	OSK	Tue, May 30, 1995	2.04	2.06	2.04	2.06
1049	NYSE	OSK	Fri, May 26, 1995	2.04	2.10	2.04	2.04
1048	NYSE	OSK	Thu, May 25, 1995	2.04	2.06	2.04	2.05
1047	NYSE	OSK	Wed, May 24, 1995	2.04	2.06	2.04	2.05
1046	NYSE	OSK	Tue, May 23, 1995	2.04	2.06	2.04	2.06
1045	NYSE	OSK	Mon, May 22, 1995	2.04	2.06	2.04	2.05
1044	NYSE	OSK	Fri, May 19, 1995	2.04	2.10	2.04	2.05
1043	NYSE	OSK	Thu, May 18, 1995	2.04	2.04	2.04	2.04
1042	NYSE	OSK	Wed, May 17, 1995	2.04	2.10	2.04	2.10
1041	NYSE	OSK	Tue, May 16, 1995	2.10	2.10	2.04	2.06
1040	NYSE	OSK	Mon, May 15, 1995	2.06	2.10	2.04	2.08
1039	NYSE	OSK	Fri, May 12, 1995	2.04	2.04	2.04	2.04
1038	NYSE	OSK	Thu, May 11, 1995	2.04	2.13	2.04	2.04
1037	NYSE	OSK	Wed, May 10, 1995	2.10	2.10	2.04	2.04
1036	NYSE	OSK	Tue, May 9, 1995	2.08	2.10	2.04	2.05
1035	NYSE	OSK	Mon, May 8, 1995	2.04	2.08	2.04	2.05
1034	NYSE	OSK	Fri, May 5, 1995	2.04	2.13	2.04	2.04
1033	NYSE	OSK	Thu, May 4, 1995	2.04	2.15	2.04	2.05
1032	NYSE	OSK	Wed, May 3, 1995	2.15	2.15	2.04	2.05
1031	NYSE	OSK	Tue, May 2, 1995	2.04	2.15	2.04	2.05
1030	NYSE	OSK	Mon, May 1, 1995	2.08	2.15	2.04	2.04
1029	NYSE	OSK	Fri, Apr 28, 1995	2.08	2.15	2.08	2.08
1028	NYSE	OSK	Thu, Apr 27, 1995	2.08	2.13	2.08	2.08
1027	NYSE	OSK	Wed, Apr 26, 1995	2.08	2.15	2.08	2.10
1026	NYSE	OSK	Tue, Apr 25, 1995	2.08	2.15	2.08	2.10
1025	NYSE	OSK	Mon, Apr 24, 1995	2.17	2.17	2.08	2.08
1024	NYSE	OSK	Fri, Apr 21, 1995	2.13	2.15	2.13	2.13
1023	NYSE	OSK	Thu, Apr 20, 1995	2.13	2.21	2.13	2.13
1022	NYSE	OSK	Wed, Apr 19, 1995	2.13	2.21	2.13	2.13
1021	NYSE	OSK	Tue, Apr 18, 1995	2.13	2.17	2.13	2.13
1020	NYSE	OSK	Mon, Apr 17, 1995	2.13	2.21	2.13	2.13
1019	NYSE	OSK	Thu, Apr 13, 1995	2.13	2.21	2.13	2.13
1018	NYSE	OSK	Wed, Apr 12, 1995	2.15	2.21	2.13	2.13
1017	NYSE	OSK	Tue, Apr 11, 1995	2.25	2.25	2.15	2.15
1016	NYSE	OSK	Mon, Apr 10, 1995	2.25	2.25	2.15	2.15
1015	NYSE	OSK	Fri, Apr 7, 1995	2.21	2.25	2.15	2.15
1014	NYSE	OSK	Thu, Apr 6, 1995	2.21	2.25	2.19	2.19
1013	NYSE	OSK	Wed, Apr 5, 1995	2.13	2.21	2.13	2.19
1012	NYSE	OSK	Tue, Apr 4, 1995	2.13	2.21	2.13	2.21
1011	NYSE	OSK	Mon, Apr 3, 1995	2.13	2.21	2.13	2.13
1010	NYSE	OSK	Fri, Mar 31, 1995	2.17	2.23	2.13	2.15
1009	NYSE	OSK	Thu, Mar 30, 1995	2.17	2.23	2.17	2.17
1008	NYSE	OSK	Wed, Mar 29, 1995	2.17	2.25	2.17	2.17
1007	NYSE	OSK	Tue, Mar 28, 1995	2.17	2.23	2.17	2.17
1006	NYSE	OSK	Mon, Mar 27, 1995	2.25	2.25	2.17	2.17
1005	NYSE	OSK	Fri, Mar 24, 1995	2.21	2.25	2.17	2.25
1004	NYSE	OSK	Thu, Mar 23, 1995	2.21	2.25	2.17	2.21
1003	NYSE	OSK	Wed, Mar 22, 1995	2.17	2.25	2.17	2.17
1002	NYSE	OSK	Tue, Mar 21, 1995	2.13	2.25	2.13	2.17
1001	NYSE	OSK	Mon, Mar 20, 1995	2.17	2.25	2.13	2.13
1000	NYSE	OSK	Fri, Mar 17, 1995	2.17	2.25	2.17	2.25
999	NYSE	OSK	Thu, Mar 16, 1995	2.17	2.25	2.17	2.25
998	NYSE	OSK	Wed, Mar 15, 1995	2.19	2.25	2.17	2.19
997	NYSE	OSK	Tue, Mar 14, 1995	2.17	2.25	2.17	2.19
996	NYSE	OSK	Mon, Mar 13, 1995	2.17	2.29	2.17	2.17
995	NYSE	OSK	Fri, Mar 10, 1995	2.13	2.27	2.13	2.21
994	NYSE	OSK	Thu, Mar 9, 1995	2.19	2.21	2.13	2.15
993	NYSE	OSK	Wed, Mar 8, 1995	2.25	2.25	2.08	2.17
992	NYSE	OSK	Tue, Mar 7, 1995	2.15	2.25	2.15	2.15
991	NYSE	OSK	Mon, Mar 6, 1995	2.17	2.25	2.15	2.15
990	NYSE	OSK	Fri, Mar 3, 1995	2.25	2.25	2.19	2.25
989	NYSE	OSK	Thu, Mar 2, 1995	2.29	2.29	2.13	2.25
988	NYSE	OSK	Wed, Mar 1, 1995	2.29	2.33	2.21	2.21
987	NYSE	OSK	Tue, Feb 28, 1995	2.00	2.25	2.00	2.25
986	NYSE	OSK	Mon, Feb 27, 1995	1.88	1.96	1.88	1.96
985	NYSE	OSK	Fri, Feb 24, 1995	1.96	1.96	1.88	1.90
984	NYSE	OSK	Thu, Feb 23, 1995	1.88	1.96	1.88	1.91
983	NYSE	OSK	Wed, Feb 22, 1995	1.88	1.89	1.88	1.88
982	NYSE	OSK	Tue, Feb 21, 1995	1.96	1.96	1.88	1.90
981	NYSE	OSK	Fri, Feb 17, 1995	1.96	1.96	1.88	1.89
980	NYSE	OSK	Thu, Feb 16, 1995	1.96	1.96	1.88	1.88
979	NYSE	OSK	Wed, Feb 15, 1995	1.88	1.94	1.88	1.92
978	NYSE	OSK	Tue, Feb 14, 1995	1.88	1.89	1.88	1.89
977	NYSE	OSK	Mon, Feb 13, 1995	1.88	1.96	1.88	1.92
976	NYSE	OSK	Fri, Feb 10, 1995	1.88	1.96	1.88	1.88
975	NYSE	OSK	Thu, Feb 9, 1995	1.96	1.96	1.88	1.88
974	NYSE	OSK	Wed, Feb 8, 1995	1.96	1.96	1.88	1.90
973	NYSE	OSK	Tue, Feb 7, 1995	1.88	1.96	1.88	1.96
972	NYSE	OSK	Mon, Feb 6, 1995	1.96	1.96	1.88	1.88
971	NYSE	OSK	Fri, Feb 3, 1995	1.88	1.96	1.88	1.96
970	NYSE	OSK	Thu, Feb 2, 1995	1.92	1.94	1.88	1.92
969	NYSE	OSK	Wed, Feb 1, 1995	1.96	2.00	1.92	1.93
968	NYSE	OSK	Tue, Jan 31, 1995	1.88	1.96	1.88	1.88
967	NYSE	OSK	Mon, Jan 30, 1995	1.96	1.96	1.88	1.92
966	NYSE	OSK	Fri, Jan 27, 1995	1.96	1.96	1.88	1.94
965	NYSE	OSK	Thu, Jan 26, 1995	1.94	1.96	1.88	1.92
964	NYSE	OSK	Wed, Jan 25, 1995	1.83	1.90	1.83	1.88
963	NYSE	OSK	Tue, Jan 24, 1995	1.81	1.90	1.81	1.88
962	NYSE	OSK	Mon, Jan 23, 1995	1.83	1.90	1.81	1.81
961	NYSE	OSK	Fri, Jan 20, 1995	1.92	1.96	1.83	1.85
960	NYSE	OSK	Thu, Jan 19, 1995	1.98	2.00	1.92	1.96
959	NYSE	OSK	Wed, Jan 18, 1995	1.94	1.96	1.88	1.94
958	NYSE	OSK	Tue, Jan 17, 1995	1.88	1.94	1.88	1.88
957	NYSE	OSK	Mon, Jan 16, 1995	1.83	1.92	1.83	1.88
956	NYSE	OSK	Fri, Jan 13, 1995	1.92	1.92	1.83	1.92
955	NYSE	OSK	Thu, Jan 12, 1995	1.92	1.92	1.83	1.85
954	NYSE	OSK	Wed, Jan 11, 1995	1.92	1.92	1.83	1.83
953	NYSE	OSK	Tue, Jan 10, 1995	1.88	1.92	1.83	1.90
952	NYSE	OSK	Mon, Jan 9, 1995	1.88	1.88	1.83	1.85
951	NYSE	OSK	Fri, Jan 6, 1995	1.88	1.88	1.79	1.88
950	NYSE	OSK	Thu, Jan 5, 1995	1.88	1.88	1.79	1.83
949	NYSE	OSK	Wed, Jan 4, 1995	1.88	1.88	1.79	1.79
948	NYSE	OSK	Tue, Jan 3, 1995	1.83	1.88	1.79	1.79
947	NYSE	OSK	Fri, Dec 30, 1994	1.88	1.88	1.79	1.79
946	NYSE	OSK	Thu, Dec 29, 1994	1.88	1.88	1.79	1.83
945	NYSE	OSK	Wed, Dec 28, 1994	1.79	1.88	1.79	1.83
944	NYSE	OSK	Tue, Dec 27, 1994	1.79	1.88	1.79	1.88
943	NYSE	OSK	Fri, Dec 23, 1994	1.79	1.81	1.79	1.81
942	NYSE	OSK	Thu, Dec 22, 1994	1.85	1.85	1.79	1.79
941	NYSE	OSK	Wed, Dec 21, 1994	1.79	1.88	1.79	1.85
940	NYSE	OSK	Tue, Dec 20, 1994	1.79	1.88	1.79	1.83
939	NYSE	OSK	Mon, Dec 19, 1994	1.88	1.88	1.79	1.88
938	NYSE	OSK	Fri, Dec 16, 1994	1.88	1.88	1.79	1.83
937	NYSE	OSK	Thu, Dec 15, 1994	1.83	1.88	1.82	1.88
936	NYSE	OSK	Wed, Dec 14, 1994	1.79	1.88	1.77	1.77
935	NYSE	OSK	Tue, Dec 13, 1994	1.88	1.88	1.81	1.88
934	NYSE	OSK	Mon, Dec 12, 1994	1.79	1.83	1.79	1.83
933	NYSE	OSK	Fri, Dec 9, 1994	1.85	1.85	1.79	1.85
932	NYSE	OSK	Thu, Dec 8, 1994	1.77	1.85	1.77	1.79
931	NYSE	OSK	Wed, Dec 7, 1994	1.77	1.85	1.77	1.85
930	NYSE	OSK	Tue, Dec 6, 1994	1.81	1.85	1.77	1.85
929	NYSE	OSK	Mon, Dec 5, 1994	1.85	1.85	1.77	1.85
928	NYSE	OSK	Fri, Dec 2, 1994	1.85	1.85	1.77	1.77
927	NYSE	OSK	Thu, Dec 1, 1994	1.85	1.85	1.79	1.79
926	NYSE	OSK	Wed, Nov 30, 1994	1.77	1.83	1.77	1.83
925	NYSE	OSK	Tue, Nov 29, 1994	1.85	1.85	1.77	1.83
924	NYSE	OSK	Mon, Nov 28, 1994	1.81	1.88	1.79	1.79
923	NYSE	OSK	Fri, Nov 25, 1994	1.81	1.81	1.81	1.81
922	NYSE	OSK	Wed, Nov 23, 1994	1.85	1.92	1.79	1.88
921	NYSE	OSK	Tue, Nov 22, 1994	1.85	1.92	1.85	1.88
920	NYSE	OSK	Mon, Nov 21, 1994	1.85	1.96	1.85	1.85
919	NYSE	OSK	Fri, Nov 18, 1994	1.85	1.96	1.85	1.90
918	NYSE	OSK	Thu, Nov 17, 1994	1.90	1.96	1.85	1.96
917	NYSE	OSK	Wed, Nov 16, 1994	1.90	1.90	1.88	1.90
916	NYSE	OSK	Tue, Nov 15, 1994	1.90	1.90	1.85	1.90
915	NYSE	OSK	Mon, Nov 14, 1994	1.85	1.90	1.85	1.85
914	NYSE	OSK	Fri, Nov 11, 1994	1.88	1.90	1.85	1.85
913	NYSE	OSK	Thu, Nov 10, 1994	1.85	1.90	1.85	1.88
912	NYSE	OSK	Wed, Nov 9, 1994	1.85	1.90	1.85	1.90
911	NYSE	OSK	Tue, Nov 8, 1994	1.88	1.88	1.81	1.83
910	NYSE	OSK	Mon, Nov 7, 1994	1.96	1.96	1.81	1.81
909	NYSE	OSK	Fri, Nov 4, 1994	1.85	1.85	1.85	1.85
908	NYSE	OSK	Thu, Nov 3, 1994	1.88	1.88	1.85	1.85
907	NYSE	OSK	Wed, Nov 2, 1994	1.88	1.96	1.88	1.92
906	NYSE	OSK	Tue, Nov 1, 1994	1.88	1.88	1.88	1.88
905	NYSE	OSK	Mon, Oct 31, 1994	1.88	1.96	1.88	1.92
904	NYSE	OSK	Fri, Oct 28, 1994	1.96	1.96	1.88	1.96
903	NYSE	OSK	Thu, Oct 27, 1994	1.91	1.96	1.91	1.96
902	NYSE	OSK	Wed, Oct 26, 1994	1.94	1.96	1.88	1.88
901	NYSE	OSK	Tue, Oct 25, 1994	1.88	1.96	1.88	1.88
900	NYSE	OSK	Mon, Oct 24, 1994	1.98	1.98	1.88	1.88
899	NYSE	OSK	Fri, Oct 21, 1994	1.98	1.98	1.88	1.94
898	NYSE	OSK	Thu, Oct 20, 1994	1.92	1.94	1.92	1.92
897	NYSE	OSK	Wed, Oct 19, 1994	1.92	1.96	1.92	1.92
896	NYSE	OSK	Tue, Oct 18, 1994	1.90	1.96	1.85	1.92
895	NYSE	OSK	Mon, Oct 17, 1994	1.88	1.92	1.81	1.88
894	NYSE	OSK	Fri, Oct 14, 1994	1.88	1.88	1.81	1.81
893	NYSE	OSK	Thu, Oct 13, 1994	1.88	1.88	1.83	1.88
892	NYSE	OSK	Wed, Oct 12, 1994	1.85	1.85	1.81	1.85
891	NYSE	OSK	Tue, Oct 11, 1994	1.85	1.85	1.79	1.85
890	NYSE	OSK	Mon, Oct 10, 1994	1.79	1.85	1.79	1.85
889	NYSE	OSK	Fri, Oct 7, 1994	1.85	1.85	1.79	1.81
888	NYSE	OSK	Thu, Oct 6, 1994	1.85	1.85	1.79	1.83
887	NYSE	OSK	Wed, Oct 5, 1994	1.81	1.81	1.79	1.79
886	NYSE	OSK	Tue, Oct 4, 1994	1.81	1.85	1.81	1.81
885	NYSE	OSK	Mon, Oct 3, 1994	1.88	1.88	1.81	1.85
884	NYSE	OSK	Fri, Sep 30, 1994	1.81	1.88	1.81	1.81
883	NYSE	OSK	Thu, Sep 29, 1994	1.88	1.88	1.81	1.83
882	NYSE	OSK	Wed, Sep 28, 1994	1.71	1.88	1.71	1.85
881	NYSE	OSK	Tue, Sep 27, 1994	1.75	1.79	1.75	1.75
880	NYSE	OSK	Mon, Sep 26, 1994	1.79	1.79	1.71	1.75
879	NYSE	OSK	Fri, Sep 23, 1994	1.79	1.79	1.71	1.79
878	NYSE	OSK	Thu, Sep 22, 1994	1.75	1.75	1.67	1.67
877	NYSE	OSK	Wed, Sep 21, 1994	1.67	1.75	1.67	1.67
876	NYSE	OSK	Tue, Sep 20, 1994	1.75	1.75	1.75	1.75
875	NYSE	OSK	Mon, Sep 19, 1994	1.75	1.75	1.67	1.71
874	NYSE	OSK	Fri, Sep 16, 1994	1.75	1.75	1.67	1.75
873	NYSE	OSK	Thu, Sep 15, 1994	1.75	1.75	1.67	1.71
872	NYSE	OSK	Wed, Sep 14, 1994	1.67	1.75	1.67	1.75
871	NYSE	OSK	Tue, Sep 13, 1994	1.75	1.75	1.67	1.71
870	NYSE	OSK	Mon, Sep 12, 1994	1.78	1.79	1.71	1.73
869	NYSE	OSK	Fri, Sep 9, 1994	1.83	1.83	1.71	1.75
868	NYSE	OSK	Thu, Sep 8, 1994	1.79	1.83	1.75	1.75
867	NYSE	OSK	Wed, Sep 7, 1994	1.75	1.83	1.75	1.75
866	NYSE	OSK	Tue, Sep 6, 1994	1.83	1.83	1.75	1.75
865	NYSE	OSK	Fri, Sep 2, 1994	1.75	1.83	1.75	1.81
864	NYSE	OSK	Thu, Sep 1, 1994	1.75	1.83	1.75	1.83
863	NYSE	OSK	Wed, Aug 31, 1994	1.75	1.83	1.75	1.83
862	NYSE	OSK	Tue, Aug 30, 1994	1.75	1.83	1.75	1.77
861	NYSE	OSK	Mon, Aug 29, 1994	1.83	1.83	1.75	1.79
860	NYSE	OSK	Fri, Aug 26, 1994	1.71	1.83	1.71	1.83
859	NYSE	OSK	Thu, Aug 25, 1994	1.75	1.79	1.75	1.75
858	NYSE	OSK	Wed, Aug 24, 1994	1.75	1.80	1.75	1.75
857	NYSE	OSK	Tue, Aug 23, 1994	1.75	1.79	1.71	1.75
856	NYSE	OSK	Mon, Aug 22, 1994	1.79	1.79	1.71	1.79
855	NYSE	OSK	Fri, Aug 19, 1994	1.75	1.83	1.71	1.71
854	NYSE	OSK	Thu, Aug 18, 1994	1.79	1.83	1.75	1.75
853	NYSE	OSK	Wed, Aug 17, 1994	1.79	1.88	1.79	1.88
852	NYSE	OSK	Tue, Aug 16, 1994	1.88	1.88	1.79	1.79
851	NYSE	OSK	Mon, Aug 15, 1994	1.88	1.88	1.81	1.88
850	NYSE	OSK	Fri, Aug 12, 1994	1.79	1.85	1.79	1.84
849	NYSE	OSK	Thu, Aug 11, 1994	1.79	1.85	1.79	1.82
848	NYSE	OSK	Wed, Aug 10, 1994	1.79	1.85	1.79	1.85
847	NYSE	OSK	Tue, Aug 9, 1994	1.79	1.83	1.79	1.79
846	NYSE	OSK	Mon, Aug 8, 1994	1.79	1.85	1.79	1.79
845	NYSE	OSK	Fri, Aug 5, 1994	1.88	1.88	1.79	1.79
844	NYSE	OSK	Thu, Aug 4, 1994	1.83	1.88	1.79	1.79
843	NYSE	OSK	Wed, Aug 3, 1994	1.79	1.85	1.79	1.83
842	NYSE	OSK	Tue, Aug 2, 1994	1.88	1.88	1.79	1.88
841	NYSE	OSK	Mon, Aug 1, 1994	1.88	1.88	1.79	1.83
840	NYSE	OSK	Fri, Jul 29, 1994	1.83	1.88	1.83	1.88
839	NYSE	OSK	Thu, Jul 28, 1994	1.83	1.83	1.79	1.79
838	NYSE	OSK	Wed, Jul 27, 1994	1.83	1.88	1.79	1.81
837	NYSE	OSK	Tue, Jul 26, 1994	1.83	1.92	1.79	1.83
836	NYSE	OSK	Mon, Jul 25, 1994	1.71	1.83	1.71	1.83
835	NYSE	OSK	Fri, Jul 22, 1994	1.79	1.79	1.75	1.79
834	NYSE	OSK	Thu, Jul 21, 1994	1.79	1.79	1.71	1.71
833	NYSE	OSK	Wed, Jul 20, 1994	1.71	1.79	1.71	1.75
832	NYSE	OSK	Tue, Jul 19, 1994	1.73	1.75	1.71	1.75
831	NYSE	OSK	Mon, Jul 18, 1994	1.71	1.79	1.71	1.71
830	NYSE	OSK	Fri, Jul 15, 1994	1.79	1.79	1.71	1.71
829	NYSE	OSK	Thu, Jul 14, 1994	1.71	1.79	1.71	1.79
828	NYSE	OSK	Wed, Jul 13, 1994	1.71	1.79	1.71	1.79
827	NYSE	OSK	Tue, Jul 12, 1994	1.71	1.73	1.71	1.73
826	NYSE	OSK	Mon, Jul 11, 1994	1.71	1.75	1.71	1.71
825	NYSE	OSK	Fri, Jul 8, 1994	1.71	1.79	1.71	1.75
824	NYSE	OSK	Thu, Jul 7, 1994	1.79	1.79	1.71	1.75
823	NYSE	OSK	Wed, Jul 6, 1994	1.71	1.71	1.71	1.71
822	NYSE	OSK	Tue, Jul 5, 1994	1.75	1.79	1.75	1.79
821	NYSE	OSK	Fri, Jul 1, 1994	1.71	1.71	1.71	1.71
820	NYSE	OSK	Thu, Jun 30, 1994	1.75	1.79	1.71	1.71
819	NYSE	OSK	Wed, Jun 29, 1994	1.75	1.78	1.75	1.75
818	NYSE	OSK	Tue, Jun 28, 1994	1.75	1.79	1.75	1.75
817	NYSE	OSK	Mon, Jun 27, 1994	1.75	1.77	1.75	1.77
816	NYSE	OSK	Fri, Jun 24, 1994	1.83	1.83	1.75	1.79
815	NYSE	OSK	Thu, Jun 23, 1994	1.75	1.83	1.75	1.83
814	NYSE	OSK	Wed, Jun 22, 1994	1.79	1.81	1.79	1.81
813	NYSE	OSK	Tue, Jun 21, 1994	1.79	1.83	1.79	1.79
812	NYSE	OSK	Mon, Jun 20, 1994	1.79	1.79	1.79	1.79
811	NYSE	OSK	Fri, Jun 17, 1994	1.83	1.83	1.81	1.81
810	NYSE	OSK	Thu, Jun 16, 1994	1.81	1.83	1.81	1.81
809	NYSE	OSK	Wed, Jun 15, 1994	1.81	1.81	1.81	1.81
808	NYSE	OSK	Tue, Jun 14, 1994	1.81	1.82	1.81	1.81
807	NYSE	OSK	Mon, Jun 13, 1994	1.83	1.83	1.79	1.81
806	NYSE	OSK	Fri, Jun 10, 1994	1.79	1.81	1.79	1.81
805	NYSE	OSK	Thu, Jun 9, 1994	1.75	1.77	1.75	1.77
804	NYSE	OSK	Wed, Jun 8, 1994	1.77	1.79	1.77	1.77
803	NYSE	OSK	Tue, Jun 7, 1994	1.77	1.79	1.77	1.77
802	NYSE	OSK	Mon, Jun 6, 1994	1.77	1.79	1.75	1.79
801	NYSE	OSK	Fri, Jun 3, 1994	1.75	1.79	1.75	1.77
800	NYSE	OSK	Thu, Jun 2, 1994	1.75	1.79	1.75	1.79
799	NYSE	OSK	Wed, Jun 1, 1994	1.88	1.88	1.79	1.79
798	NYSE	OSK	Tue, May 31, 1994	1.81	1.88	1.81	1.83
797	NYSE	OSK	Fri, May 27, 1994	1.88	1.88	1.81	1.81
796	NYSE	OSK	Thu, May 26, 1994	1.79	1.88	1.79	1.85
795	NYSE	OSK	Wed, May 25, 1994	1.79	1.85	1.79	1.80
794	NYSE	OSK	Tue, May 24, 1994	1.81	1.88	1.79	1.80
793	NYSE	OSK	Mon, May 23, 1994	1.81	1.88	1.79	1.81
792	NYSE	OSK	Fri, May 20, 1994	1.81	1.88	1.81	1.88
791	NYSE	OSK	Thu, May 19, 1994	1.88	1.88	1.88	1.88
790	NYSE	OSK	Wed, May 18, 1994	1.88	1.88	1.81	1.81
789	NYSE	OSK	Tue, May 17, 1994	1.88	1.88	1.81	1.85
788	NYSE	OSK	Mon, May 16, 1994	1.79	1.88	1.79	1.88
787	NYSE	OSK	Fri, May 13, 1994	1.83	1.88	1.81	1.83
786	NYSE	OSK	Thu, May 12, 1994	1.92	1.92	1.83	1.83
785	NYSE	OSK	Wed, May 11, 1994	1.83	1.92	1.83	1.92
784	NYSE	OSK	Tue, May 10, 1994	1.83	1.92	1.83	1.83
783	NYSE	OSK	Mon, May 9, 1994	1.88	1.88	1.79	1.88
782	NYSE	OSK	Fri, May 6, 1994	1.92	1.92	1.81	1.81
781	NYSE	OSK	Thu, May 5, 1994	1.85	1.96	1.83	1.92
780	NYSE	OSK	Wed, May 4, 1994	1.88	1.92	1.83	1.85
779	NYSE	OSK	Tue, May 3, 1994	1.75	1.88	1.75	1.88
778	NYSE	OSK	Mon, May 2, 1994	1.71	1.88	1.71	1.79
777	NYSE	OSK	Fri, Apr 29, 1994	1.67	1.75	1.67	1.75
776	NYSE	OSK	Thu, Apr 28, 1994	1.75	1.75	1.63	1.75
775	NYSE	OSK	Tue, Apr 26, 1994	1.56	1.75	1.46	1.63
774	NYSE	OSK	Mon, Apr 25, 1994	1.54	1.54	1.46	1.52
773	NYSE	OSK	Fri, Apr 22, 1994	1.54	1.54	1.46	1.50
772	NYSE	OSK	Thu, Apr 21, 1994	1.54	1.54	1.46	1.54
771	NYSE	OSK	Wed, Apr 20, 1994	1.46	1.54	1.46	1.46
770	NYSE	OSK	Tue, Apr 19, 1994	1.58	1.58	1.46	1.58
769	NYSE	OSK	Mon, Apr 18, 1994	1.56	1.63	1.50	1.54
768	NYSE	OSK	Fri, Apr 15, 1994	1.67	1.67	1.50	1.52
767	NYSE	OSK	Thu, Apr 14, 1994	1.50	1.58	1.50	1.58
766	NYSE	OSK	Wed, Apr 13, 1994	1.67	1.67	1.67	1.67
765	NYSE	OSK	Tue, Apr 12, 1994	1.50	1.67	1.50	1.67
764	NYSE	OSK	Mon, Apr 11, 1994	1.63	1.67	1.50	1.60
763	NYSE	OSK	Fri, Apr 8, 1994	1.50	1.60	1.50	1.50
762	NYSE	OSK	Thu, Apr 7, 1994	1.50	1.56	1.50	1.50
761	NYSE	OSK	Wed, Apr 6, 1994	1.63	1.63	1.50	1.50
760	NYSE	OSK	Tue, Apr 5, 1994	1.50	1.63	1.50	1.50
759	NYSE	OSK	Mon, Apr 4, 1994	1.63	1.63	1.50	1.50
758	NYSE	OSK	Thu, Mar 31, 1994	1.63	1.71	1.63	1.63
757	NYSE	OSK	Wed, Mar 30, 1994	1.63	1.65	1.63	1.65
756	NYSE	OSK	Tue, Mar 29, 1994	1.63	1.67	1.63	1.63
755	NYSE	OSK	Mon, Mar 28, 1994	1.63	1.67	1.63	1.63
754	NYSE	OSK	Fri, Mar 25, 1994	1.71	1.71	1.63	1.71
753	NYSE	OSK	Thu, Mar 24, 1994	1.71	1.71	1.63	1.63
752	NYSE	OSK	Wed, Mar 23, 1994	1.63	1.71	1.63	1.63
751	NYSE	OSK	Tue, Mar 22, 1994	1.67	1.69	1.63	1.63
750	NYSE	OSK	Mon, Mar 21, 1994	1.67	1.75	1.67	1.67
749	NYSE	OSK	Fri, Mar 18, 1994	1.67	1.75	1.67	1.75
748	NYSE	OSK	Thu, Mar 17, 1994	1.88	1.88	1.67	1.71
747	NYSE	OSK	Wed, Mar 16, 1994	1.83	1.92	1.83	1.90
746	NYSE	OSK	Tue, Mar 15, 1994	1.92	1.92	1.83	1.92
745	NYSE	OSK	Mon, Mar 14, 1994	1.83	1.88	1.83	1.88
744	NYSE	OSK	Fri, Mar 11, 1994	1.88	1.88	1.85	1.85
743	NYSE	OSK	Thu, Mar 10, 1994	1.83	1.83	1.83	1.83
742	NYSE	OSK	Wed, Mar 9, 1994	1.83	1.88	1.83	1.83
741	NYSE	OSK	Tue, Mar 8, 1994	1.79	1.88	1.79	1.88
740	NYSE	OSK	Mon, Mar 7, 1994	1.79	1.83	1.79	1.83
739	NYSE	OSK	Fri, Mar 4, 1994	1.88	1.88	1.79	1.79
738	NYSE	OSK	Thu, Mar 3, 1994	1.79	1.88	1.79	1.79
737	NYSE	OSK	Wed, Mar 2, 1994	1.83	1.83	1.79	1.83
736	NYSE	OSK	Tue, Mar 1, 1994	1.79	1.83	1.79	1.79
735	NYSE	OSK	Mon, Feb 28, 1994	1.75	1.83	1.75	1.79
734	NYSE	OSK	Fri, Feb 25, 1994	1.75	1.83	1.75	1.79
733	NYSE	OSK	Thu, Feb 24, 1994	1.83	1.83	1.75	1.75
732	NYSE	OSK	Wed, Feb 23, 1994	1.75	1.83	1.75	1.75
731	NYSE	OSK	Tue, Feb 22, 1994	1.75	1.88	1.75	1.88
730	NYSE	OSK	Fri, Feb 18, 1994	1.75	1.88	1.75	1.88
729	NYSE	OSK	Thu, Feb 17, 1994	1.79	1.88	1.75	1.75
728	NYSE	OSK	Wed, Feb 16, 1994	1.79	1.88	1.79	1.83
727	NYSE	OSK	Tue, Feb 15, 1994	1.88	1.88	1.79	1.79
726	NYSE	OSK	Mon, Feb 14, 1994	1.83	1.88	1.83	1.88
725	NYSE	OSK	Fri, Feb 11, 1994	1.83	1.88	1.83	1.83
724	NYSE	OSK	Thu, Feb 10, 1994	1.83	1.88	1.83	1.83
723	NYSE	OSK	Wed, Feb 9, 1994	1.92	1.92	1.83	1.83
722	NYSE	OSK	Tue, Feb 8, 1994	1.75	1.88	1.75	1.88
721	NYSE	OSK	Mon, Feb 7, 1994	1.75	1.88	1.75	1.75
720	NYSE	OSK	Fri, Feb 4, 1994	1.83	1.92	1.75	1.83
719	NYSE	OSK	Thu, Feb 3, 1994	1.83	1.96	1.83	1.83
718	NYSE	OSK	Wed, Feb 2, 1994	1.83	1.96	1.83	1.83
717	NYSE	OSK	Tue, Feb 1, 1994	1.83	1.96	1.83	1.90
716	NYSE	OSK	Mon, Jan 31, 1994	1.92	1.96	1.83	1.96
715	NYSE	OSK	Fri, Jan 28, 1994	1.92	1.92	1.83	1.83
714	NYSE	OSK	Thu, Jan 27, 1994	1.88	1.92	1.79	1.88
713	NYSE	OSK	Wed, Jan 26, 1994	1.79	1.92	1.79	1.88
712	NYSE	OSK	Tue, Jan 25, 1994	1.96	2.04	1.83	1.85
711	NYSE	OSK	Mon, Jan 24, 1994	2.04	2.04	1.96	1.96
710	NYSE	OSK	Fri, Jan 21, 1994	1.75	1.92	1.69	1.92
709	NYSE	OSK	Thu, Jan 20, 1994	1.69	1.75	1.69	1.69
708	NYSE	OSK	Wed, Jan 19, 1994	1.71	1.75	1.71	1.73
707	NYSE	OSK	Tue, Jan 18, 1994	1.75	1.75	1.69	1.71
706	NYSE	OSK	Mon, Jan 17, 1994	1.69	1.75	1.69	1.69
705	NYSE	OSK	Fri, Jan 14, 1994	1.69	1.75	1.69	1.75
704	NYSE	OSK	Thu, Jan 13, 1994	1.71	1.75	1.69	1.69
703	NYSE	OSK	Wed, Jan 12, 1994	1.77	1.77	1.69	1.71
702	NYSE	OSK	Tue, Jan 11, 1994	1.79	1.79	1.71	1.77
701	NYSE	OSK	Mon, Jan 10, 1994	1.79	1.79	1.73	1.73
700	NYSE	OSK	Fri, Jan 7, 1994	1.63	1.79	1.63	1.75
699	NYSE	OSK	Thu, Jan 6, 1994	1.52	1.65	1.52	1.65
698	NYSE	OSK	Wed, Jan 5, 1994	1.52	1.56	1.50	1.56
697	NYSE	OSK	Tue, Jan 4, 1994	1.46	1.52	1.46	1.50
696	NYSE	OSK	Mon, Jan 3, 1994	1.50	1.50	1.46	1.46
695	NYSE	OSK	Fri, Dec 31, 1993	1.46	1.50	1.46	1.46
694	NYSE	OSK	Thu, Dec 30, 1993	1.46	1.50	1.46	1.46
693	NYSE	OSK	Wed, Dec 29, 1993	1.46	1.50	1.46	1.46
692	NYSE	OSK	Tue, Dec 28, 1993	1.46	1.50	1.46	1.46
691	NYSE	OSK	Mon, Dec 27, 1993	1.50	1.50	1.48	1.48
690	NYSE	OSK	Thu, Dec 23, 1993	1.52	1.52	1.48	1.48
689	NYSE	OSK	Wed, Dec 22, 1993	1.54	1.54	1.50	1.50
688	NYSE	OSK	Tue, Dec 21, 1993	1.50	1.54	1.50	1.50
687	NYSE	OSK	Mon, Dec 20, 1993	1.52	1.52	1.48	1.52
686	NYSE	OSK	Fri, Dec 17, 1993	1.52	1.52	1.48	1.52
685	NYSE	OSK	Thu, Dec 16, 1993	1.50	1.52	1.46	1.52
684	NYSE	OSK	Wed, Dec 15, 1993	1.50	1.50	1.46	1.46
683	NYSE	OSK	Tue, Dec 14, 1993	1.46	1.48	1.46	1.46
682	NYSE	OSK	Mon, Dec 13, 1993	1.46	1.50	1.46	1.46
681	NYSE	OSK	Fri, Dec 10, 1993	1.46	1.50	1.46	1.46
680	NYSE	OSK	Thu, Dec 9, 1993	1.46	1.50	1.46	1.48
679	NYSE	OSK	Wed, Dec 8, 1993	1.46	1.50	1.46	1.46
678	NYSE	OSK	Tue, Dec 7, 1993	1.46	1.50	1.46	1.50
677	NYSE	OSK	Mon, Dec 6, 1993	1.50	1.50	1.46	1.46
676	NYSE	OSK	Fri, Dec 3, 1993	1.46	1.50	1.46	1.48
675	NYSE	OSK	Thu, Dec 2, 1993	1.52	1.52	1.46	1.48
674	NYSE	OSK	Wed, Dec 1, 1993	1.52	1.52	1.48	1.48
673	NYSE	OSK	Tue, Nov 30, 1993	1.52	1.52	1.48	1.52
672	NYSE	OSK	Mon, Nov 29, 1993	1.48	1.52	1.48	1.48
671	NYSE	OSK	Fri, Nov 26, 1993	1.52	1.52	1.52	1.52
670	NYSE	OSK	Wed, Nov 24, 1993	1.52	1.52	1.48	1.52
669	NYSE	OSK	Tue, Nov 23, 1993	1.48	1.52	1.48	1.48
668	NYSE	OSK	Mon, Nov 22, 1993	1.48	1.52	1.48	1.50
667	NYSE	OSK	Fri, Nov 19, 1993	1.50	1.52	1.48	1.50
666	NYSE	OSK	Thu, Nov 18, 1993	1.48	1.48	1.48	1.48
665	NYSE	OSK	Wed, Nov 17, 1993	1.50	1.54	1.48	1.48
664	NYSE	OSK	Tue, Nov 16, 1993	1.54	1.54	1.50	1.50
663	NYSE	OSK	Mon, Nov 15, 1993	1.50	1.56	1.50	1.50
662	NYSE	OSK	Fri, Nov 12, 1993	1.56	1.56	1.50	1.50
661	NYSE	OSK	Thu, Nov 11, 1993	1.56	1.56	1.50	1.54
660	NYSE	OSK	Wed, Nov 10, 1993	1.50	1.56	1.50	1.50
659	NYSE	OSK	Tue, Nov 9, 1993	1.50	1.56	1.50	1.56
658	NYSE	OSK	Mon, Nov 8, 1993	1.50	1.56	1.50	1.50
657	NYSE	OSK	Fri, Nov 5, 1993	1.52	1.56	1.50	1.52
656	NYSE	OSK	Thu, Nov 4, 1993	1.54	1.58	1.54	1.56
655	NYSE	OSK	Wed, Nov 3, 1993	1.58	1.58	1.54	1.56
654	NYSE	OSK	Tue, Nov 2, 1993	1.58	1.58	1.54	1.54
653	NYSE	OSK	Mon, Nov 1, 1993	1.54	1.58	1.54	1.58
652	NYSE	OSK	Fri, Oct 29, 1993	1.54	1.56	1.50	1.56
651	NYSE	OSK	Thu, Oct 28, 1993	1.50	1.54	1.50	1.54
650	NYSE	OSK	Wed, Oct 27, 1993	1.50	1.54	1.50	1.50
649	NYSE	OSK	Tue, Oct 26, 1993	1.50	1.50	1.50	1.50
648	NYSE	OSK	Mon, Oct 25, 1993	1.54	1.54	1.50	1.54
647	NYSE	OSK	Fri, Oct 22, 1993	1.50	1.54	1.50	1.54
646	NYSE	OSK	Thu, Oct 21, 1993	1.48	1.52	1.48	1.50
645	NYSE	OSK	Wed, Oct 20, 1993	1.50	1.52	1.48	1.50
644	NYSE	OSK	Tue, Oct 19, 1993	1.50	1.50	1.46	1.46
643	NYSE	OSK	Mon, Oct 18, 1993	1.50	1.50	1.46	1.46
642	NYSE	OSK	Fri, Oct 15, 1993	1.46	1.52	1.46	1.46
641	NYSE	OSK	Thu, Oct 14, 1993	1.52	1.52	1.46	1.52
640	NYSE	OSK	Wed, Oct 13, 1993	1.52	1.52	1.46	1.46
639	NYSE	OSK	Tue, Oct 12, 1993	1.46	1.50	1.46	1.46
638	NYSE	OSK	Mon, Oct 11, 1993	1.52	1.52	1.44	1.48
637	NYSE	OSK	Fri, Oct 8, 1993	1.44	1.44	1.44	1.44
636	NYSE	OSK	Thu, Oct 7, 1993	1.52	1.52	1.44	1.48
635	NYSE	OSK	Wed, Oct 6, 1993	1.44	1.52	1.44	1.44
634	NYSE	OSK	Tue, Oct 5, 1993	1.46	1.46	1.44	1.44
633	NYSE	OSK	Mon, Oct 4, 1993	1.48	1.52	1.48	1.50
632	NYSE	OSK	Fri, Oct 1, 1993	1.48	1.48	1.48	1.48
631	NYSE	OSK	Thu, Sep 30, 1993	1.48	1.52	1.48	1.52
630	NYSE	OSK	Wed, Sep 29, 1993	1.48	1.48	1.48	1.48
629	NYSE	OSK	Tue, Sep 28, 1993	1.52	1.52	1.48	1.48
628	NYSE	OSK	Mon, Sep 27, 1993	1.48	1.52	1.48	1.48
627	NYSE	OSK	Fri, Sep 24, 1993	1.48	1.48	1.48	1.48
626	NYSE	OSK	Thu, Sep 23, 1993	1.52	1.52	1.48	1.48
625	NYSE	OSK	Wed, Sep 22, 1993	1.50	1.50	1.46	1.48
624	NYSE	OSK	Tue, Sep 21, 1993	1.50	1.52	1.48	1.50
623	NYSE	OSK	Mon, Sep 20, 1993	1.50	1.52	1.50	1.52
622	NYSE	OSK	Fri, Sep 17, 1993	1.50	1.54	1.50	1.50
621	NYSE	OSK	Thu, Sep 16, 1993	1.50	1.54	1.50	1.50
620	NYSE	OSK	Wed, Sep 15, 1993	1.50	1.50	1.50	1.50
619	NYSE	OSK	Tue, Sep 14, 1993	1.50	1.54	1.50	1.50
618	NYSE	OSK	Mon, Sep 13, 1993	1.54	1.54	1.50	1.50
617	NYSE	OSK	Fri, Sep 10, 1993	1.50	1.54	1.50	1.50
616	NYSE	OSK	Thu, Sep 9, 1993	1.50	1.54	1.50	1.50
615	NYSE	OSK	Wed, Sep 8, 1993	1.52	1.54	1.50	1.50
614	NYSE	OSK	Tue, Sep 7, 1993	1.54	1.54	1.50	1.50
613	NYSE	OSK	Fri, Sep 3, 1993	1.50	1.54	1.50	1.54
612	NYSE	OSK	Thu, Sep 2, 1993	1.50	1.54	1.50	1.54
611	NYSE	OSK	Wed, Sep 1, 1993	1.50	1.54	1.50	1.50
610	NYSE	OSK	Tue, Aug 31, 1993	1.50	1.54	1.48	1.54
609	NYSE	OSK	Mon, Aug 30, 1993	1.54	1.54	1.50	1.54
608	NYSE	OSK	Fri, Aug 27, 1993	1.48	1.54	1.48	1.50
607	NYSE	OSK	Thu, Aug 26, 1993	1.48	1.54	1.48	1.48
606	NYSE	OSK	Wed, Aug 25, 1993	1.52	1.54	1.48	1.54
605	NYSE	OSK	Tue, Aug 24, 1993	1.50	1.54	1.48	1.48
604	NYSE	OSK	Mon, Aug 23, 1993	1.54	1.54	1.50	1.52
603	NYSE	OSK	Fri, Aug 20, 1993	1.54	1.54	1.48	1.52
602	NYSE	OSK	Thu, Aug 19, 1993	1.48	1.54	1.48	1.52
601	NYSE	OSK	Wed, Aug 18, 1993	1.54	1.54	1.48	1.48
600	NYSE	OSK	Tue, Aug 17, 1993	1.54	1.54	1.48	1.48
599	NYSE	OSK	Mon, Aug 16, 1993	1.54	1.54	1.52	1.52
598	NYSE	OSK	Fri, Aug 13, 1993	1.54	1.54	1.48	1.50
597	NYSE	OSK	Thu, Aug 12, 1993	1.54	1.54	1.48	1.54
596	NYSE	OSK	Wed, Aug 11, 1993	1.48	1.54	1.48	1.50
595	NYSE	OSK	Tue, Aug 10, 1993	1.54	1.54	1.48	1.50
594	NYSE	OSK	Mon, Aug 9, 1993	1.46	1.54	1.46	1.54
593	NYSE	OSK	Fri, Aug 6, 1993	1.52	1.54	1.46	1.54
592	NYSE	OSK	Thu, Aug 5, 1993	1.52	1.52	1.44	1.52
591	NYSE	OSK	Wed, Aug 4, 1993	1.54	1.54	1.46	1.54
590	NYSE	OSK	Tue, Aug 3, 1993	1.54	1.54	1.46	1.48
589	NYSE	OSK	Mon, Aug 2, 1993	1.54	1.58	1.46	1.50
588	NYSE	OSK	Fri, Jul 30, 1993	1.54	1.54	1.48	1.54
587	NYSE	OSK	Thu, Jul 29, 1993	1.54	1.54	1.46	1.46
586	NYSE	OSK	Wed, Jul 28, 1993	1.46	1.54	1.46	1.54
585	NYSE	OSK	Tue, Jul 27, 1993	1.46	1.54	1.46	1.46
584	NYSE	OSK	Mon, Jul 26, 1993	1.54	1.54	1.46	1.46
583	NYSE	OSK	Fri, Jul 23, 1993	1.46	1.54	1.46	1.46
582	NYSE	OSK	Thu, Jul 22, 1993	1.50	1.52	1.46	1.50
581	NYSE	OSK	Wed, Jul 21, 1993	1.50	1.54	1.50	1.50
580	NYSE	OSK	Tue, Jul 20, 1993	1.56	1.58	1.52	1.52
579	NYSE	OSK	Mon, Jul 19, 1993	1.58	1.58	1.52	1.52
578	NYSE	OSK	Fri, Jul 16, 1993	1.52	1.58	1.52	1.52
577	NYSE	OSK	Thu, Jul 15, 1993	1.54	1.58	1.46	1.54
576	NYSE	OSK	Wed, Jul 14, 1993	1.46	1.54	1.46	1.54
575	NYSE	OSK	Tue, Jul 13, 1993	1.54	1.54	1.48	1.48
574	NYSE	OSK	Mon, Jul 12, 1993	1.52	1.52	1.46	1.50
573	NYSE	OSK	Fri, Jul 9, 1993	1.44	1.50	1.44	1.50
572	NYSE	OSK	Thu, Jul 8, 1993	1.50	1.50	1.44	1.44
571	NYSE	OSK	Wed, Jul 7, 1993	1.50	1.50	1.44	1.46
570	NYSE	OSK	Tue, Jul 6, 1993	1.46	1.48	1.42	1.48
569	NYSE	OSK	Fri, Jul 2, 1993	1.42	1.46	1.42	1.44
568	NYSE	OSK	Thu, Jul 1, 1993	1.42	1.50	1.42	1.46
567	NYSE	OSK	Wed, Jun 30, 1993	1.44	1.50	1.42	1.42
566	NYSE	OSK	Tue, Jun 29, 1993	1.48	1.48	1.42	1.42
565	NYSE	OSK	Mon, Jun 28, 1993	1.42	1.48	1.42	1.42
564	NYSE	OSK	Fri, Jun 25, 1993	1.46	1.48	1.42	1.48
563	NYSE	OSK	Thu, Jun 24, 1993	1.44	1.48	1.42	1.42
562	NYSE	OSK	Wed, Jun 23, 1993	1.42	1.48	1.42	1.48
561	NYSE	OSK	Tue, Jun 22, 1993	1.50	1.50	1.42	1.48
560	NYSE	OSK	Mon, Jun 21, 1993	1.50	1.50	1.42	1.42
559	NYSE	OSK	Fri, Jun 18, 1993	1.42	1.50	1.42	1.42
558	NYSE	OSK	Thu, Jun 17, 1993	1.46	1.54	1.46	1.50
557	NYSE	OSK	Wed, Jun 16, 1993	1.46	1.54	1.46	1.50
556	NYSE	OSK	Tue, Jun 15, 1993	1.54	1.54	1.54	1.54
555	NYSE	OSK	Mon, Jun 14, 1993	1.46	1.54	1.46	1.48
554	NYSE	OSK	Fri, Jun 11, 1993	1.54	1.54	1.46	1.46
553	NYSE	OSK	Thu, Jun 10, 1993	1.54	1.54	1.46	1.54
552	NYSE	OSK	Wed, Jun 9, 1993	1.54	1.54	1.46	1.54
551	NYSE	OSK	Tue, Jun 8, 1993	1.54	1.54	1.46	1.54
550	NYSE	OSK	Mon, Jun 7, 1993	1.54	1.54	1.54	1.54
549	NYSE	OSK	Fri, Jun 4, 1993	1.46	1.54	1.46	1.54
548	NYSE	OSK	Thu, Jun 3, 1993	1.54	1.54	1.46	1.50
547	NYSE	OSK	Wed, Jun 2, 1993	1.46	1.54	1.46	1.46
546	NYSE	OSK	Tue, Jun 1, 1993	1.54	1.54	1.46	1.46
545	NYSE	OSK	Fri, May 28, 1993	1.46	1.54	1.46	1.54
544	NYSE	OSK	Thu, May 27, 1993	1.42	1.54	1.42	1.54
543	NYSE	OSK	Wed, May 26, 1993	1.42	1.54	1.42	1.54
542	NYSE	OSK	Tue, May 25, 1993	1.42	1.42	1.42	1.42
541	NYSE	OSK	Mon, May 24, 1993	1.42	1.54	1.42	1.52
540	NYSE	OSK	Fri, May 21, 1993	1.50	1.50	1.42	1.46
539	NYSE	OSK	Thu, May 20, 1993	1.54	1.54	1.42	1.42
538	NYSE	OSK	Wed, May 19, 1993	1.54	1.54	1.42	1.44
537	NYSE	OSK	Tue, May 18, 1993	1.42	1.54	1.42	1.50
536	NYSE	OSK	Mon, May 17, 1993	1.42	1.50	1.42	1.46
535	NYSE	OSK	Fri, May 14, 1993	1.50	1.50	1.50	1.50
534	NYSE	OSK	Thu, May 13, 1993	1.42	1.50	1.42	1.42
533	NYSE	OSK	Wed, May 12, 1993	1.42	1.50	1.42	1.42
532	NYSE	OSK	Tue, May 11, 1993	1.48	1.48	1.42	1.46
531	NYSE	OSK	Mon, May 10, 1993	1.48	1.48	1.42	1.48
530	NYSE	OSK	Fri, May 7, 1993	1.42	1.48	1.42	1.48
529	NYSE	OSK	Thu, May 6, 1993	1.50	1.50	1.42	1.44
528	NYSE	OSK	Wed, May 5, 1993	1.42	1.48	1.42	1.42
527	NYSE	OSK	Tue, May 4, 1993	1.46	1.46	1.42	1.44
526	NYSE	OSK	Mon, May 3, 1993	1.42	1.46	1.42	1.42
525	NYSE	OSK	Fri, Apr 30, 1993	1.46	1.46	1.42	1.46
524	NYSE	OSK	Thu, Apr 29, 1993	1.48	1.48	1.42	1.44
523	NYSE	OSK	Wed, Apr 28, 1993	1.50	1.50	1.42	1.42
522	NYSE	OSK	Tue, Apr 27, 1993	1.50	1.50	1.46	1.50
521	NYSE	OSK	Mon, Apr 26, 1993	1.50	1.50	1.44	1.48
520	NYSE	OSK	Fri, Apr 23, 1993	1.42	1.50	1.42	1.42
519	NYSE	OSK	Thu, Apr 22, 1993	1.50	1.50	1.42	1.50
518	NYSE	OSK	Wed, Apr 21, 1993	1.50	1.50	1.42	1.42
517	NYSE	OSK	Tue, Apr 20, 1993	1.50	1.50	1.42	1.42
516	NYSE	OSK	Mon, Apr 19, 1993	1.50	1.50	1.42	1.42
515	NYSE	OSK	Fri, Apr 16, 1993	1.42	1.50	1.42	1.50
514	NYSE	OSK	Thu, Apr 15, 1993	1.50	1.50	1.42	1.42
513	NYSE	OSK	Wed, Apr 14, 1993	1.50	1.50	1.46	1.50
512	NYSE	OSK	Tue, Apr 13, 1993	1.46	1.50	1.46	1.50
511	NYSE	OSK	Mon, Apr 12, 1993	1.50	1.50	1.46	1.46
510	NYSE	OSK	Thu, Apr 8, 1993	1.48	1.50	1.46	1.46
509	NYSE	OSK	Wed, Apr 7, 1993	1.46	1.50	1.46	1.50
508	NYSE	OSK	Tue, Apr 6, 1993	1.50	1.50	1.42	1.50
507	NYSE	OSK	Mon, Apr 5, 1993	1.50	1.50	1.42	1.46
506	NYSE	OSK	Fri, Apr 2, 1993	1.42	1.50	1.42	1.50
505	NYSE	OSK	Thu, Apr 1, 1993	1.48	1.50	1.42	1.46
504	NYSE	OSK	Wed, Mar 31, 1993	1.50	1.50	1.42	1.46
503	NYSE	OSK	Tue, Mar 30, 1993	1.42	1.50	1.42	1.50
502	NYSE	OSK	Mon, Mar 29, 1993	1.50	1.50	1.42	1.50
501	NYSE	OSK	Fri, Mar 26, 1993	1.42	1.50	1.42	1.50
500	NYSE	OSK	Thu, Mar 25, 1993	1.50	1.50	1.42	1.50
499	NYSE	OSK	Wed, Mar 24, 1993	1.46	1.50	1.42	1.50
498	NYSE	OSK	Tue, Mar 23, 1993	1.46	1.54	1.46	1.46
497	NYSE	OSK	Mon, Mar 22, 1993	1.54	1.54	1.46	1.46
496	NYSE	OSK	Fri, Mar 19, 1993	1.50	1.54	1.46	1.50
495	NYSE	OSK	Thu, Mar 18, 1993	1.50	1.58	1.50	1.50
494	NYSE	OSK	Wed, Mar 17, 1993	1.50	1.58	1.50	1.58
493	NYSE	OSK	Tue, Mar 16, 1993	1.58	1.58	1.50	1.58
492	NYSE	OSK	Mon, Mar 15, 1993	1.50	1.58	1.50	1.50
491	NYSE	OSK	Fri, Mar 12, 1993	1.58	1.58	1.50	1.52
490	NYSE	OSK	Thu, Mar 11, 1993	1.46	1.58	1.46	1.50
489	NYSE	OSK	Wed, Mar 10, 1993	1.46	1.54	1.46	1.50
488	NYSE	OSK	Tue, Mar 9, 1993	1.46	1.54	1.46	1.52
487	NYSE	OSK	Mon, Mar 8, 1993	1.54	1.54	1.46	1.50
486	NYSE	OSK	Fri, Mar 5, 1993	1.54	1.54	1.46	1.52
485	NYSE	OSK	Thu, Mar 4, 1993	1.54	1.54	1.46	1.50
484	NYSE	OSK	Wed, Mar 3, 1993	1.46	1.52	1.46	1.50
483	NYSE	OSK	Tue, Mar 2, 1993	1.58	1.58	1.46	1.48
482	NYSE	OSK	Mon, Mar 1, 1993	1.46	1.58	1.46	1.58
481	NYSE	OSK	Fri, Feb 26, 1993	1.46	1.54	1.46	1.54
480	NYSE	OSK	Thu, Feb 25, 1993	1.46	1.54	1.46	1.54
479	NYSE	OSK	Wed, Feb 24, 1993	1.54	1.54	1.46	1.50
478	NYSE	OSK	Tue, Feb 23, 1993	1.50	1.58	1.50	1.50
477	NYSE	OSK	Mon, Feb 22, 1993	1.58	1.58	1.50	1.52
476	NYSE	OSK	Fri, Feb 19, 1993	1.58	1.58	1.50	1.50
475	NYSE	OSK	Thu, Feb 18, 1993	1.58	1.58	1.50	1.58
474	NYSE	OSK	Wed, Feb 17, 1993	1.54	1.58	1.50	1.58
473	NYSE	OSK	Tue, Feb 16, 1993	1.54	1.63	1.54	1.54
472	NYSE	OSK	Fri, Feb 12, 1993	1.63	1.63	1.54	1.63
471	NYSE	OSK	Thu, Feb 11, 1993	1.63	1.63	1.54	1.63
470	NYSE	OSK	Wed, Feb 10, 1993	1.54	1.63	1.54	1.63
469	NYSE	OSK	Tue, Feb 9, 1993	1.63	1.63	1.54	1.63
468	NYSE	OSK	Mon, Feb 8, 1993	1.63	1.63	1.54	1.63
467	NYSE	OSK	Fri, Feb 5, 1993	1.63	1.63	1.54	1.54
466	NYSE	OSK	Thu, Feb 4, 1993	1.63	1.63	1.58	1.60
465	NYSE	OSK	Wed, Feb 3, 1993	1.58	1.63	1.58	1.63
464	NYSE	OSK	Tue, Feb 2, 1993	1.63	1.67	1.54	1.58
463	NYSE	OSK	Mon, Feb 1, 1993	1.63	1.63	1.54	1.63
462	NYSE	OSK	Fri, Jan 29, 1993	1.58	1.63	1.54	1.60
461	NYSE	OSK	Thu, Jan 28, 1993	1.63	1.63	1.54	1.58
460	NYSE	OSK	Wed, Jan 27, 1993	1.63	1.63	1.54	1.58
459	NYSE	OSK	Tue, Jan 26, 1993	1.58	1.67	1.54	1.58
458	NYSE	OSK	Mon, Jan 25, 1993	1.75	1.75	1.63	1.63
457	NYSE	OSK	Fri, Jan 22, 1993	1.75	1.83	1.75	1.79
456	NYSE	OSK	Thu, Jan 21, 1993	1.75	1.83	1.75	1.83
455	NYSE	OSK	Wed, Jan 20, 1993	1.83	1.83	1.75	1.75
454	NYSE	OSK	Tue, Jan 19, 1993	1.83	1.83	1.75	1.75
453	NYSE	OSK	Mon, Jan 18, 1993	1.83	1.83	1.75	1.75
452	NYSE	OSK	Fri, Jan 15, 1993	1.83	1.83	1.75	1.83
451	NYSE	OSK	Thu, Jan 14, 1993	1.75	1.83	1.75	1.83
450	NYSE	OSK	Wed, Jan 13, 1993	1.83	1.83	1.75	1.75
449	NYSE	OSK	Tue, Jan 12, 1993	1.75	1.83	1.75	1.79
448	NYSE	OSK	Mon, Jan 11, 1993	1.71	1.83	1.71	1.83
447	NYSE	OSK	Fri, Jan 8, 1993	1.75	1.79	1.71	1.71
446	NYSE	OSK	Thu, Jan 7, 1993	1.79	1.79	1.71	1.79
445	NYSE	OSK	Wed, Jan 6, 1993	1.75	1.79	1.71	1.75
444	NYSE	OSK	Tue, Jan 5, 1993	1.77	1.79	1.71	1.75
443	NYSE	OSK	Mon, Jan 4, 1993	1.71	1.79	1.71	1.71
442	NYSE	OSK	Thu, Dec 31, 1992	1.77	1.83	1.77	1.79
441	NYSE	OSK	Wed, Dec 30, 1992	1.83	1.83	1.75	1.75
440	NYSE	OSK	Tue, Dec 29, 1992	1.75	1.83	1.75	1.77
439	NYSE	OSK	Mon, Dec 28, 1992	1.79	1.79	1.75	1.77
438	NYSE	OSK	Thu, Dec 24, 1992	1.75	1.79	1.75	1.79
437	NYSE	OSK	Wed, Dec 23, 1992	1.67	1.79	1.67	1.79
436	NYSE	OSK	Tue, Dec 22, 1992	1.71	1.75	1.67	1.75
435	NYSE	OSK	Mon, Dec 21, 1992	1.67	1.75	1.67	1.67
434	NYSE	OSK	Fri, Dec 18, 1992	1.67	1.71	1.67	1.67
433	NYSE	OSK	Thu, Dec 17, 1992	1.67	1.71	1.67	1.67
432	NYSE	OSK	Wed, Dec 16, 1992	1.67	1.71	1.67	1.69
431	NYSE	OSK	Tue, Dec 15, 1992	1.67	1.71	1.67	1.71
430	NYSE	OSK	Mon, Dec 14, 1992	1.67	1.71	1.67	1.71
429	NYSE	OSK	Fri, Dec 11, 1992	1.75	1.75	1.67	1.71
428	NYSE	OSK	Thu, Dec 10, 1992	1.75	1.75	1.67	1.67
427	NYSE	OSK	Wed, Dec 9, 1992	1.71	1.75	1.67	1.71
426	NYSE	OSK	Tue, Dec 8, 1992	1.58	1.71	1.58	1.71
425	NYSE	OSK	Mon, Dec 7, 1992	1.67	1.67	1.58	1.58
424	NYSE	OSK	Fri, Dec 4, 1992	1.63	1.63	1.50	1.63
423	NYSE	OSK	Thu, Dec 3, 1992	1.75	1.75	1.58	1.58
422	NYSE	OSK	Wed, Dec 2, 1992	1.71	1.71	1.63	1.63
421	NYSE	OSK	Tue, Dec 1, 1992	1.63	1.67	1.63	1.63
420	NYSE	OSK	Mon, Nov 30, 1992	1.67	1.71	1.63	1.63
419	NYSE	OSK	Fri, Nov 27, 1992	1.71	1.71	1.63	1.63
418	NYSE	OSK	Wed, Nov 25, 1992	1.63	1.71	1.63	1.63
417	NYSE	OSK	Tue, Nov 24, 1992	1.67	1.67	1.58	1.67
416	NYSE	OSK	Mon, Nov 23, 1992	1.63	1.67	1.58	1.67
415	NYSE	OSK	Fri, Nov 20, 1992	1.58	1.67	1.58	1.63
414	NYSE	OSK	Thu, Nov 19, 1992	1.67	1.67	1.58	1.60
413	NYSE	OSK	Wed, Nov 18, 1992	1.54	1.65	1.54	1.60
412	NYSE	OSK	Tue, Nov 17, 1992	1.63	1.63	1.54	1.54
411	NYSE	OSK	Mon, Nov 16, 1992	1.63	1.63	1.54	1.60
410	NYSE	OSK	Fri, Nov 13, 1992	1.54	1.63	1.54	1.63
409	NYSE	OSK	Thu, Nov 12, 1992	1.54	1.63	1.50	1.54
408	NYSE	OSK	Wed, Nov 11, 1992	1.54	1.54	1.46	1.54
407	NYSE	OSK	Tue, Nov 10, 1992	1.46	1.54	1.46	1.46
406	NYSE	OSK	Mon, Nov 9, 1992	1.54	1.54	1.46	1.50
405	NYSE	OSK	Fri, Nov 6, 1992	1.46	1.54	1.46	1.46
404	NYSE	OSK	Thu, Nov 5, 1992	1.46	1.54	1.46	1.54
403	NYSE	OSK	Wed, Nov 4, 1992	1.54	1.54	1.50	1.54
402	NYSE	OSK	Tue, Nov 3, 1992	1.52	1.54	1.50	1.54
401	NYSE	OSK	Mon, Nov 2, 1992	1.58	1.58	1.50	1.50
400	NYSE	OSK	Fri, Oct 30, 1992	1.50	1.58	1.50	1.58
399	NYSE	OSK	Thu, Oct 29, 1992	1.50	1.58	1.50	1.50
398	NYSE	OSK	Wed, Oct 28, 1992	1.50	1.58	1.50	1.50
397	NYSE	OSK	Tue, Oct 27, 1992	1.46	1.58	1.46	1.50
396	NYSE	OSK	Mon, Oct 26, 1992	1.58	1.58	1.52	1.52
395	NYSE	OSK	Fri, Oct 23, 1992	1.50	1.52	1.46	1.48
394	NYSE	OSK	Thu, Oct 22, 1992	1.58	1.58	1.50	1.50
393	NYSE	OSK	Wed, Oct 21, 1992	1.52	1.58	1.50	1.50
392	NYSE	OSK	Tue, Oct 20, 1992	1.50	1.58	1.50	1.58
391	NYSE	OSK	Mon, Oct 19, 1992	1.50	1.58	1.50	1.56
390	NYSE	OSK	Fri, Oct 16, 1992	1.58	1.58	1.54	1.54
389	NYSE	OSK	Thu, Oct 15, 1992	1.63	1.67	1.58	1.58
388	NYSE	OSK	Wed, Oct 14, 1992	1.58	1.67	1.58	1.67
387	NYSE	OSK	Tue, Oct 13, 1992	1.58	1.67	1.58	1.58
386	NYSE	OSK	Mon, Oct 12, 1992	1.67	1.67	1.58	1.58
385	NYSE	OSK	Fri, Oct 9, 1992	1.67	1.67	1.58	1.67
384	NYSE	OSK	Thu, Oct 8, 1992	1.63	1.63	1.58	1.60
383	NYSE	OSK	Wed, Oct 7, 1992	1.54	1.67	1.54	1.67
382	NYSE	OSK	Tue, Oct 6, 1992	1.54	1.67	1.54	1.54
381	NYSE	OSK	Mon, Oct 5, 1992	1.54	1.67	1.54	1.54
380	NYSE	OSK	Fri, Oct 2, 1992	1.67	1.67	1.60	1.67
379	NYSE	OSK	Thu, Oct 1, 1992	1.67	1.67	1.58	1.58
378	NYSE	OSK	Wed, Sep 30, 1992	1.60	1.63	1.58	1.58
377	NYSE	OSK	Tue, Sep 29, 1992	1.67	1.67	1.58	1.58
376	NYSE	OSK	Mon, Sep 28, 1992	1.67	1.67	1.58	1.67
375	NYSE	OSK	Fri, Sep 25, 1992	1.63	1.67	1.58	1.58
374	NYSE	OSK	Thu, Sep 24, 1992	1.63	1.67	1.63	1.67
373	NYSE	OSK	Wed, Sep 23, 1992	1.67	1.67	1.63	1.63
372	NYSE	OSK	Tue, Sep 22, 1992	1.63	1.67	1.63	1.63
371	NYSE	OSK	Mon, Sep 21, 1992	1.63	1.67	1.63	1.65
370	NYSE	OSK	Fri, Sep 18, 1992	1.67	1.67	1.63	1.67
369	NYSE	OSK	Thu, Sep 17, 1992	1.63	1.67	1.63	1.63
368	NYSE	OSK	Wed, Sep 16, 1992	1.63	1.67	1.63	1.67
367	NYSE	OSK	Tue, Sep 15, 1992	1.63	1.67	1.63	1.63
366	NYSE	OSK	Mon, Sep 14, 1992	1.71	1.71	1.63	1.67
365	NYSE	OSK	Fri, Sep 11, 1992	1.67	1.71	1.63	1.67
364	NYSE	OSK	Thu, Sep 10, 1992	1.63	1.71	1.63	1.69
363	NYSE	OSK	Wed, Sep 9, 1992	1.71	1.71	1.63	1.71
362	NYSE	OSK	Tue, Sep 8, 1992	1.63	1.71	1.63	1.71
361	NYSE	OSK	Fri, Sep 4, 1992	1.63	1.67	1.58	1.58
360	NYSE	OSK	Thu, Sep 3, 1992	1.67	1.67	1.58	1.60
359	NYSE	OSK	Wed, Sep 2, 1992	1.63	1.63	1.58	1.63
358	NYSE	OSK	Tue, Sep 1, 1992	1.63	1.63	1.58	1.63
357	NYSE	OSK	Mon, Aug 31, 1992	1.63	1.67	1.58	1.63
356	NYSE	OSK	Fri, Aug 28, 1992	1.63	1.63	1.58	1.63
355	NYSE	OSK	Thu, Aug 27, 1992	1.63	1.63	1.54	1.58
354	NYSE	OSK	Wed, Aug 26, 1992	1.58	1.63	1.54	1.58
353	NYSE	OSK	Tue, Aug 25, 1992	1.58	1.63	1.54	1.63
352	NYSE	OSK	Mon, Aug 24, 1992	1.58	1.63	1.54	1.54
351	NYSE	OSK	Fri, Aug 21, 1992	1.63	1.63	1.54	1.58
350	NYSE	OSK	Thu, Aug 20, 1992	1.63	1.63	1.54	1.63
349	NYSE	OSK	Wed, Aug 19, 1992	1.54	1.63	1.54	1.63
348	NYSE	OSK	Tue, Aug 18, 1992	1.63	1.63	1.54	1.63
347	NYSE	OSK	Mon, Aug 17, 1992	1.67	1.67	1.58	1.65
346	NYSE	OSK	Fri, Aug 14, 1992	1.67	1.67	1.58	1.58
345	NYSE	OSK	Thu, Aug 13, 1992	1.67	1.67	1.58	1.58
344	NYSE	OSK	Wed, Aug 12, 1992	1.67	1.67	1.58	1.63
343	NYSE	OSK	Tue, Aug 11, 1992	1.58	1.67	1.58	1.60
342	NYSE	OSK	Mon, Aug 10, 1992	1.63	1.67	1.58	1.67
341	NYSE	OSK	Fri, Aug 7, 1992	1.67	1.67	1.58	1.67
340	NYSE	OSK	Thu, Aug 6, 1992	1.58	1.67	1.58	1.58
339	NYSE	OSK	Wed, Aug 5, 1992	1.67	1.67	1.58	1.65
338	NYSE	OSK	Tue, Aug 4, 1992	1.58	1.67	1.58	1.58
337	NYSE	OSK	Mon, Aug 3, 1992	1.63	1.71	1.58	1.58
336	NYSE	OSK	Fri, Jul 31, 1992	1.58	1.60	1.54	1.58
335	NYSE	OSK	Thu, Jul 30, 1992	1.58	1.58	1.54	1.56
334	NYSE	OSK	Wed, Jul 29, 1992	1.58	1.58	1.52	1.58
333	NYSE	OSK	Tue, Jul 28, 1992	1.58	1.63	1.50	1.52
332	NYSE	OSK	Mon, Jul 27, 1992	1.50	1.58	1.46	1.58
331	NYSE	OSK	Fri, Jul 24, 1992	1.50	1.50	1.42	1.48
330	NYSE	OSK	Thu, Jul 23, 1992	1.50	1.50	1.42	1.50
329	NYSE	OSK	Wed, Jul 22, 1992	1.50	1.50	1.42	1.44
328	NYSE	OSK	Tue, Jul 21, 1992	1.46	1.50	1.42	1.50
327	NYSE	OSK	Mon, Jul 20, 1992	1.50	1.50	1.42	1.42
326	NYSE	OSK	Fri, Jul 17, 1992	1.50	1.50	1.42	1.46
325	NYSE	OSK	Thu, Jul 16, 1992	1.50	1.50	1.46	1.46
324	NYSE	OSK	Wed, Jul 15, 1992	1.50	1.54	1.46	1.48
323	NYSE	OSK	Tue, Jul 14, 1992	1.58	1.58	1.46	1.50
322	NYSE	OSK	Mon, Jul 13, 1992	1.52	1.58	1.50	1.50
321	NYSE	OSK	Fri, Jul 10, 1992	1.63	1.63	1.50	1.54
320	NYSE	OSK	Thu, Jul 9, 1992	1.63	1.63	1.54	1.56
319	NYSE	OSK	Wed, Jul 8, 1992	1.63	1.63	1.54	1.63
318	NYSE	OSK	Tue, Jul 7, 1992	1.54	1.63	1.48	1.63
317	NYSE	OSK	Mon, Jul 6, 1992	1.58	1.58	1.46	1.54
316	NYSE	OSK	Thu, Jul 2, 1992	1.63	1.63	1.48	1.52
315	NYSE	OSK	Wed, Jul 1, 1992	1.54	1.63	1.54	1.54
314	NYSE	OSK	Tue, Jun 30, 1992	1.63	1.67	1.54	1.58
313	NYSE	OSK	Mon, Jun 29, 1992	1.75	1.75	1.54	1.54
312	NYSE	OSK	Fri, Jun 26, 1992	1.88	1.88	1.79	1.88
311	NYSE	OSK	Thu, Jun 25, 1992	1.88	1.88	1.79	1.79
310	NYSE	OSK	Wed, Jun 24, 1992	1.88	1.88	1.79	1.79
309	NYSE	OSK	Tue, Jun 23, 1992	1.92	1.92	1.79	1.79
308	NYSE	OSK	Mon, Jun 22, 1992	1.92	1.94	1.79	1.88
307	NYSE	OSK	Fri, Jun 19, 1992	2.00	2.00	1.92	1.94
306	NYSE	OSK	Thu, Jun 18, 1992	2.04	2.04	1.92	2.00
305	NYSE	OSK	Wed, Jun 17, 1992	2.04	2.04	2.00	2.04
304	NYSE	OSK	Tue, Jun 16, 1992	2.04	2.04	2.00	2.00
303	NYSE	OSK	Mon, Jun 15, 1992	2.00	2.08	2.00	2.08
302	NYSE	OSK	Fri, Jun 12, 1992	2.00	2.08	2.00	2.04
301	NYSE	OSK	Thu, Jun 11, 1992	2.02	2.08	2.00	2.08
300	NYSE	OSK	Wed, Jun 10, 1992	2.08	2.08	2.00	2.00
299	NYSE	OSK	Tue, Jun 9, 1992	2.00	2.08	2.00	2.00
298	NYSE	OSK	Mon, Jun 8, 1992	2.08	2.08	2.00	2.08
297	NYSE	OSK	Fri, Jun 5, 1992	2.13	2.13	2.00	2.04
296	NYSE	OSK	Thu, Jun 4, 1992	2.04	2.13	2.04	2.13
295	NYSE	OSK	Wed, Jun 3, 1992	2.13	2.13	2.04	2.13
294	NYSE	OSK	Tue, Jun 2, 1992	2.13	2.13	2.04	2.04
293	NYSE	OSK	Mon, Jun 1, 1992	2.04	2.13	1.96	2.13
292	NYSE	OSK	Fri, May 29, 1992	2.00	2.04	1.96	2.04
291	NYSE	OSK	Thu, May 28, 1992	1.92	2.00	1.92	2.00
290	NYSE	OSK	Wed, May 27, 1992	1.94	2.00	1.92	2.00
289	NYSE	OSK	Tue, May 26, 1992	2.00	2.00	1.92	2.00
288	NYSE	OSK	Fri, May 22, 1992	2.00	2.00	1.96	2.00
287	NYSE	OSK	Thu, May 21, 1992	2.00	2.00	1.96	1.96
286	NYSE	OSK	Wed, May 20, 1992	2.00	2.04	1.96	2.00
285	NYSE	OSK	Tue, May 19, 1992	2.08	2.08	1.88	1.96
284	NYSE	OSK	Mon, May 18, 1992	2.08	2.08	2.04	2.04
283	NYSE	OSK	Fri, May 15, 1992	2.08	2.08	2.00	2.06
282	NYSE	OSK	Thu, May 14, 1992	2.08	2.17	2.06	2.17
281	NYSE	OSK	Wed, May 13, 1992	2.13	2.21	2.08	2.17
280	NYSE	OSK	Tue, May 12, 1992	2.21	2.21	2.13	2.17
279	NYSE	OSK	Mon, May 11, 1992	2.21	2.21	2.13	2.17
278	NYSE	OSK	Fri, May 8, 1992	2.21	2.21	2.15	2.21
277	NYSE	OSK	Thu, May 7, 1992	2.13	2.21	2.13	2.13
276	NYSE	OSK	Wed, May 6, 1992	2.21	2.21	2.08	2.13
275	NYSE	OSK	Tue, May 5, 1992	2.29	2.38	2.13	2.21
274	NYSE	OSK	Mon, May 4, 1992	2.38	2.38	2.29	2.29
273	NYSE	OSK	Fri, May 1, 1992	2.46	2.46	2.29	2.33
272	NYSE	OSK	Thu, Apr 30, 1992	2.33	2.33	2.29	2.33
271	NYSE	OSK	Wed, Apr 29, 1992	2.21	2.29	2.21	2.21
270	NYSE	OSK	Tue, Apr 28, 1992	2.29	2.29	2.23	2.23
269	NYSE	OSK	Mon, Apr 27, 1992	2.29	2.29	2.25	2.29
268	NYSE	OSK	Fri, Apr 24, 1992	2.29	2.38	2.25	2.35
267	NYSE	OSK	Thu, Apr 23, 1992	2.38	2.42	2.25	2.29
266	NYSE	OSK	Wed, Apr 22, 1992	2.46	2.46	2.38	2.38
265	NYSE	OSK	Tue, Apr 21, 1992	2.40	2.40	2.38	2.38
264	NYSE	OSK	Mon, Apr 20, 1992	2.38	2.50	2.38	2.40
263	NYSE	OSK	Thu, Apr 16, 1992	2.38	2.42	2.38	2.40
262	NYSE	OSK	Wed, Apr 15, 1992	2.38	2.42	2.38	2.40
261	NYSE	OSK	Tue, Apr 14, 1992	2.38	2.46	2.38	2.40
260	NYSE	OSK	Mon, Apr 13, 1992	2.46	2.46	2.38	2.38
259	NYSE	OSK	Fri, Apr 10, 1992	2.38	2.42	2.33	2.42
258	NYSE	OSK	Thu, Apr 9, 1992	2.33	2.38	2.31	2.38
257	NYSE	OSK	Wed, Apr 8, 1992	2.38	2.38	2.17	2.27
256	NYSE	OSK	Tue, Apr 7, 1992	2.48	2.50	2.38	2.38
255	NYSE	OSK	Mon, Apr 6, 1992	2.38	2.46	2.38	2.46
254	NYSE	OSK	Fri, Apr 3, 1992	2.38	2.50	2.38	2.42
253	NYSE	OSK	Thu, Apr 2, 1992	2.46	2.46	2.38	2.38
252	NYSE	OSK	Wed, Apr 1, 1992	2.38	2.38	2.38	2.38
251	NYSE	OSK	Tue, Mar 31, 1992	2.38	2.46	2.33	2.33
250	NYSE	OSK	Mon, Mar 30, 1992	2.25	2.42	2.25	2.33
249	NYSE	OSK	Fri, Mar 27, 1992	2.29	2.33	2.21	2.25
248	NYSE	OSK	Thu, Mar 26, 1992	2.42	2.46	2.29	2.29
247	NYSE	OSK	Wed, Mar 25, 1992	2.33	2.42	2.33	2.38
246	NYSE	OSK	Tue, Mar 24, 1992	2.42	2.50	2.33	2.40
245	NYSE	OSK	Mon, Mar 23, 1992	2.71	2.79	2.42	2.42
244	NYSE	OSK	Fri, Mar 20, 1992	2.71	2.79	2.71	2.71
243	NYSE	OSK	Thu, Mar 19, 1992	2.71	2.73	2.71	2.71
242	NYSE	OSK	Wed, Mar 18, 1992	2.75	2.79	2.71	2.73
241	NYSE	OSK	Tue, Mar 17, 1992	2.71	2.79	2.71	2.73
240	NYSE	OSK	Mon, Mar 16, 1992	2.75	2.79	2.71	2.71
239	NYSE	OSK	Fri, Mar 13, 1992	2.67	2.79	2.67	2.71
238	NYSE	OSK	Thu, Mar 12, 1992	2.67	2.75	2.67	2.67
237	NYSE	OSK	Wed, Mar 11, 1992	2.75	2.75	2.67	2.75
236	NYSE	OSK	Tue, Mar 10, 1992	2.75	2.75	2.69	2.75
235	NYSE	OSK	Mon, Mar 9, 1992	2.71	2.79	2.63	2.75
234	NYSE	OSK	Fri, Mar 6, 1992	2.83	2.92	2.75	2.79
233	NYSE	OSK	Thu, Mar 5, 1992	2.96	2.96	2.83	2.85
232	NYSE	OSK	Wed, Mar 4, 1992	2.92	2.96	2.88	2.92
231	NYSE	OSK	Tue, Mar 3, 1992	2.92	2.92	2.88	2.92
230	NYSE	OSK	Mon, Mar 2, 1992	2.92	2.92	2.83	2.88
229	NYSE	OSK	Fri, Feb 28, 1992	2.88	2.96	2.83	2.92
228	NYSE	OSK	Thu, Feb 27, 1992	2.92	2.96	2.88	2.88
227	NYSE	OSK	Wed, Feb 26, 1992	2.75	2.88	2.75	2.85
226	NYSE	OSK	Tue, Feb 25, 1992	2.79	2.79	2.71	2.79
225	NYSE	OSK	Mon, Feb 24, 1992	2.79	2.79	2.71	2.79
224	NYSE	OSK	Fri, Feb 21, 1992	2.83	2.83	2.71	2.73
223	NYSE	OSK	Thu, Feb 20, 1992	2.79	2.83	2.71	2.71
222	NYSE	OSK	Wed, Feb 19, 1992	2.75	2.79	2.71	2.79
221	NYSE	OSK	Tue, Feb 18, 1992	2.75	2.75	2.67	2.75
220	NYSE	OSK	Fri, Feb 14, 1992	2.79	2.79	2.67	2.75
219	NYSE	OSK	Thu, Feb 13, 1992	2.79	2.79	2.71	2.75
218	NYSE	OSK	Wed, Feb 12, 1992	2.79	2.79	2.75	2.75
217	NYSE	OSK	Tue, Feb 11, 1992	2.79	2.79	2.75	2.75
216	NYSE	OSK	Mon, Feb 10, 1992	2.75	2.79	2.75	2.79
215	NYSE	OSK	Fri, Feb 7, 1992	2.79	2.79	2.67	2.79
214	NYSE	OSK	Thu, Feb 6, 1992	2.79	2.79	2.67	2.67
213	NYSE	OSK	Wed, Feb 5, 1992	2.75	2.83	2.75	2.79
212	NYSE	OSK	Tue, Feb 4, 1992	2.83	2.83	2.71	2.75
211	NYSE	OSK	Mon, Feb 3, 1992	2.71	2.79	2.71	2.79
210	NYSE	OSK	Fri, Jan 31, 1992	2.83	2.83	2.67	2.79
209	NYSE	OSK	Thu, Jan 30, 1992	2.75	2.88	2.75	2.88
208	NYSE	OSK	Wed, Jan 29, 1992	2.92	2.92	2.79	2.79
207	NYSE	OSK	Tue, Jan 28, 1992	2.83	2.92	2.83	2.92
206	NYSE	OSK	Mon, Jan 27, 1992	2.71	2.92	2.63	2.88
205	NYSE	OSK	Fri, Jan 24, 1992	2.71	2.71	2.63	2.71
204	NYSE	OSK	Thu, Jan 23, 1992	2.63	2.71	2.63	2.71
203	NYSE	OSK	Wed, Jan 22, 1992	2.58	2.71	2.58	2.63
202	NYSE	OSK	Tue, Jan 21, 1992	2.71	2.71	2.58	2.69
201	NYSE	OSK	Mon, Jan 20, 1992	2.58	2.75	2.54	2.71
200	NYSE	OSK	Fri, Jan 17, 1992	2.58	2.58	2.46	2.46
199	NYSE	OSK	Thu, Jan 16, 1992	2.46	2.58	2.46	2.54
198	NYSE	OSK	Wed, Jan 15, 1992	2.46	2.54	2.46	2.46
197	NYSE	OSK	Tue, Jan 14, 1992	2.54	2.54	2.46	2.50
196	NYSE	OSK	Mon, Jan 13, 1992	2.54	2.54	2.42	2.52
195	NYSE	OSK	Fri, Jan 10, 1992	2.50	2.54	2.42	2.52
194	NYSE	OSK	Thu, Jan 9, 1992	2.54	2.54	2.42	2.42
193	NYSE	OSK	Wed, Jan 8, 1992	2.33	2.54	2.33	2.46
192	NYSE	OSK	Tue, Jan 7, 1992	2.46	2.46	2.38	2.46
191	NYSE	OSK	Mon, Jan 6, 1992	2.46	2.46	2.38	2.46
190	NYSE	OSK	Fri, Jan 3, 1992	2.38	2.46	2.38	2.38
189	NYSE	OSK	Thu, Jan 2, 1992	2.46	2.46	2.38	2.42
188	NYSE	OSK	Tue, Dec 31, 1991	2.29	2.46	2.29	2.38
187	NYSE	OSK	Mon, Dec 30, 1991	2.29	2.42	2.29	2.42
186	NYSE	OSK	Fri, Dec 27, 1991	2.25	2.42	2.25	2.42
185	NYSE	OSK	Thu, Dec 26, 1991	2.25	2.33	2.25	2.27
184	NYSE	OSK	Tue, Dec 24, 1991	2.33	2.33	2.25	2.29
183	NYSE	OSK	Mon, Dec 23, 1991	2.25	2.33	2.25	2.33
182	NYSE	OSK	Fri, Dec 20, 1991	2.29	2.33	2.21	2.21
181	NYSE	OSK	Thu, Dec 19, 1991	2.38	2.38	2.25	2.29
180	NYSE	OSK	Wed, Dec 18, 1991	2.33	2.38	2.29	2.29
179	NYSE	OSK	Tue, Dec 17, 1991	2.29	2.38	2.29	2.38
178	NYSE	OSK	Mon, Dec 16, 1991	2.42	2.42	2.29	2.33
177	NYSE	OSK	Fri, Dec 13, 1991	2.29	2.42	2.29	2.42
176	NYSE	OSK	Thu, Dec 12, 1991	2.42	2.42	2.29	2.29
175	NYSE	OSK	Wed, Dec 11, 1991	2.46	2.54	2.33	2.33
174	NYSE	OSK	Tue, Dec 10, 1991	2.46	2.54	2.46	2.50
173	NYSE	OSK	Mon, Dec 9, 1991	2.33	2.54	2.29	2.50
172	NYSE	OSK	Fri, Dec 6, 1991	2.33	2.42	2.25	2.38
171	NYSE	OSK	Thu, Dec 5, 1991	2.33	2.38	2.29	2.29
170	NYSE	OSK	Wed, Dec 4, 1991	2.33	2.38	2.33	2.33
169	NYSE	OSK	Tue, Dec 3, 1991	2.33	2.38	2.29	2.38
168	NYSE	OSK	Mon, Dec 2, 1991	2.42	2.42	2.29	2.29
167	NYSE	OSK	Fri, Nov 29, 1991	2.38	2.42	2.33	2.42
166	NYSE	OSK	Wed, Nov 27, 1991	2.42	2.42	2.33	2.33
165	NYSE	OSK	Tue, Nov 26, 1991	2.42	2.42	2.29	2.42
164	NYSE	OSK	Mon, Nov 25, 1991	2.21	2.42	2.21	2.42
163	NYSE	OSK	Fri, Nov 22, 1991	2.33	2.33	2.21	2.29
162	NYSE	OSK	Thu, Nov 21, 1991	2.13	2.33	2.04	2.25
161	NYSE	OSK	Wed, Nov 20, 1991	2.21	2.29	2.21	2.25
160	NYSE	OSK	Tue, Nov 19, 1991	2.29	2.42	2.21	2.27
159	NYSE	OSK	Mon, Nov 18, 1991	2.38	2.46	2.33	2.33
158	NYSE	OSK	Fri, Nov 15, 1991	2.58	2.58	2.46	2.46
157	NYSE	OSK	Thu, Nov 14, 1991	2.58	2.58	2.50	2.50
156	NYSE	OSK	Wed, Nov 13, 1991	2.50	2.58	2.50	2.58
155	NYSE	OSK	Tue, Nov 12, 1991	2.58	2.67	2.54	2.63
154	NYSE	OSK	Mon, Nov 11, 1991	2.54	2.63	2.50	2.63
153	NYSE	OSK	Fri, Nov 8, 1991	2.33	2.54	2.25	2.50
152	NYSE	OSK	Thu, Nov 7, 1991	2.33	2.33	2.21	2.21
151	NYSE	OSK	Wed, Nov 6, 1991	2.21	2.29	2.19	2.29
150	NYSE	OSK	Tue, Nov 5, 1991	2.21	2.21	2.17	2.19
149	NYSE	OSK	Mon, Nov 4, 1991	2.21	2.21	2.17	2.21
148	NYSE	OSK	Fri, Nov 1, 1991	2.25	2.25	2.17	2.21
147	NYSE	OSK	Thu, Oct 31, 1991	2.21	2.25	2.17	2.17
146	NYSE	OSK	Wed, Oct 30, 1991	2.17	2.25	2.17	2.21
145	NYSE	OSK	Tue, Oct 29, 1991	2.25	2.25	2.17	2.17
144	NYSE	OSK	Mon, Oct 28, 1991	2.23	2.23	2.17	2.17
143	NYSE	OSK	Fri, Oct 25, 1991	2.21	2.21	2.17	2.21
142	NYSE	OSK	Thu, Oct 24, 1991	2.21	2.21	2.17	2.17
141	NYSE	OSK	Wed, Oct 23, 1991	2.21	2.21	2.17	2.21
140	NYSE	OSK	Tue, Oct 22, 1991	2.17	2.21	2.17	2.17
139	NYSE	OSK	Mon, Oct 21, 1991	2.21	2.21	2.17	2.21
138	NYSE	OSK	Fri, Oct 18, 1991	2.21	2.21	2.17	2.17
137	NYSE	OSK	Thu, Oct 17, 1991	2.17	2.21	2.17	2.19
136	NYSE	OSK	Wed, Oct 16, 1991	2.17	2.21	2.17	2.17
135	NYSE	OSK	Tue, Oct 15, 1991	2.17	2.21	2.17	2.21
134	NYSE	OSK	Mon, Oct 14, 1991	2.21	2.21	2.17	2.21
133	NYSE	OSK	Fri, Oct 11, 1991	2.21	2.21	2.17	2.17
132	NYSE	OSK	Thu, Oct 10, 1991	2.17	2.21	2.17	2.17
131	NYSE	OSK	Wed, Oct 9, 1991	2.21	2.23	2.17	2.17
130	NYSE	OSK	Tue, Oct 8, 1991	2.29	2.29	2.17	2.17
129	NYSE	OSK	Mon, Oct 7, 1991	2.29	2.29	2.21	2.25
128	NYSE	OSK	Fri, Oct 4, 1991	2.21	2.29	2.21	2.27
127	NYSE	OSK	Thu, Oct 3, 1991	2.21	2.29	2.21	2.21
126	NYSE	OSK	Wed, Oct 2, 1991	2.31	2.31	2.21	2.29
125	NYSE	OSK	Tue, Oct 1, 1991	2.21	2.29	2.21	2.29
124	NYSE	OSK	Mon, Sep 30, 1991	2.25	2.29	2.17	2.29
123	NYSE	OSK	Fri, Sep 27, 1991	2.25	2.31	2.17	2.17
122	NYSE	OSK	Thu, Sep 26, 1991	2.25	2.38	2.25	2.38
121	NYSE	OSK	Wed, Sep 25, 1991	2.29	2.38	2.25	2.27
120	NYSE	OSK	Tue, Sep 24, 1991	2.50	2.50	2.25	2.33
119	NYSE	OSK	Mon, Sep 23, 1991	2.58	2.63	2.54	2.54
118	NYSE	OSK	Fri, Sep 20, 1991	2.63	2.63	2.54	2.58
117	NYSE	OSK	Thu, Sep 19, 1991	2.54	2.63	2.54	2.60
116	NYSE	OSK	Wed, Sep 18, 1991	2.54	2.63	2.54	2.63
115	NYSE	OSK	Tue, Sep 17, 1991	2.63	2.63	2.54	2.58
114	NYSE	OSK	Mon, Sep 16, 1991	2.54	2.63	2.54	2.54
113	NYSE	OSK	Fri, Sep 13, 1991	2.58	2.63	2.54	2.63
112	NYSE	OSK	Thu, Sep 12, 1991	2.54	2.63	2.54	2.58
111	NYSE	OSK	Wed, Sep 11, 1991	2.50	2.63	2.50	2.58
110	NYSE	OSK	Tue, Sep 10, 1991	2.50	2.58	2.50	2.50
109	NYSE	OSK	Mon, Sep 9, 1991	2.58	2.58	2.50	2.58
108	NYSE	OSK	Fri, Sep 6, 1991	2.58	2.58	2.50	2.50
107	NYSE	OSK	Thu, Sep 5, 1991	2.58	2.67	2.58	2.58
106	NYSE	OSK	Wed, Sep 4, 1991	2.58	2.65	2.58	2.58
105	NYSE	OSK	Tue, Sep 3, 1991	2.58	2.67	2.58	2.60
104	NYSE	OSK	Fri, Aug 30, 1991	2.67	2.67	2.58	2.67
103	NYSE	OSK	Thu, Aug 29, 1991	2.54	2.75	2.46	2.58
102	NYSE	OSK	Wed, Aug 28, 1991	2.29	2.50	2.21	2.42
101	NYSE	OSK	Tue, Aug 27, 1991	2.25	2.29	2.17	2.25
100	NYSE	OSK	Mon, Aug 26, 1991	2.17	2.21	2.08	2.17
99	NYSE	OSK	Fri, Aug 23, 1991	2.17	2.17	2.08	2.17
98	NYSE	OSK	Thu, Aug 22, 1991	2.13	2.13	2.08	2.10
97	NYSE	OSK	Wed, Aug 21, 1991	2.13	2.13	2.04	2.08
96	NYSE	OSK	Tue, Aug 20, 1991	2.08	2.08	2.04	2.04
95	NYSE	OSK	Mon, Aug 19, 1991	2.08	2.08	2.00	2.08
94	NYSE	OSK	Fri, Aug 16, 1991	2.19	2.25	2.08	2.10
93	NYSE	OSK	Thu, Aug 15, 1991	2.21	2.25	2.13	2.25
92	NYSE	OSK	Wed, Aug 14, 1991	2.21	2.25	2.13	2.21
91	NYSE	OSK	Tue, Aug 13, 1991	2.21	2.29	2.13	2.21
90	NYSE	OSK	Mon, Aug 12, 1991	1.96	2.38	1.92	2.21
89	NYSE	OSK	Fri, Aug 9, 1991	1.92	1.98	1.88	1.88
88	NYSE	OSK	Thu, Aug 8, 1991	1.83	2.00	1.83	1.92
87	NYSE	OSK	Wed, Aug 7, 1991	1.79	1.90	1.79	1.90
86	NYSE	OSK	Tue, Aug 6, 1991	1.83	1.88	1.79	1.83
85	NYSE	OSK	Mon, Aug 5, 1991	1.83	1.83	1.75	1.75
84	NYSE	OSK	Fri, Aug 2, 1991	1.83	1.83	1.79	1.81
83	NYSE	OSK	Thu, Aug 1, 1991	1.79	1.83	1.75	1.83
82	NYSE	OSK	Wed, Jul 31, 1991	1.83	1.83	1.75	1.81
81	NYSE	OSK	Tue, Jul 30, 1991	1.73	1.88	1.71	1.83
80	NYSE	OSK	Mon, Jul 29, 1991	1.71	1.75	1.67	1.73
79	NYSE	OSK	Fri, Jul 26, 1991	1.71	1.73	1.67	1.67
78	NYSE	OSK	Thu, Jul 25, 1991	1.67	1.73	1.67	1.69
77	NYSE	OSK	Wed, Jul 24, 1991	1.65	1.73	1.65	1.71
76	NYSE	OSK	Tue, Jul 23, 1991	1.71	1.73	1.65	1.73
75	NYSE	OSK	Mon, Jul 22, 1991	1.71	1.71	1.63	1.63
74	NYSE	OSK	Fri, Jul 19, 1991	1.69	1.69	1.63	1.63
73	NYSE	OSK	Thu, Jul 18, 1991	1.71	1.71	1.63	1.63
72	NYSE	OSK	Wed, Jul 17, 1991	1.63	1.63	1.63	1.63
71	NYSE	OSK	Tue, Jul 16, 1991	1.63	1.69	1.63	1.63
70	NYSE	OSK	Mon, Jul 15, 1991	1.63	1.71	1.63	1.71
69	NYSE	OSK	Fri, Jul 12, 1991	1.69	1.71	1.63	1.67
68	NYSE	OSK	Thu, Jul 11, 1991	1.63	1.71	1.63	1.63
67	NYSE	OSK	Wed, Jul 10, 1991	1.69	1.73	1.63	1.63
66	NYSE	OSK	Tue, Jul 9, 1991	1.71	1.75	1.69	1.69
65	NYSE	OSK	Mon, Jul 8, 1991	1.69	1.75	1.69	1.73
64	NYSE	OSK	Wed, Jul 3, 1991	1.69	1.73	1.69	1.73
63	NYSE	OSK	Tue, Jul 2, 1991	1.73	1.75	1.69	1.73
62	NYSE	OSK	Mon, Jul 1, 1991	1.75	1.75	1.69	1.73
61	NYSE	OSK	Fri, Jun 28, 1991	1.71	1.75	1.69	1.69
60	NYSE	OSK	Thu, Jun 27, 1991	1.69	1.75	1.69	1.75
59	NYSE	OSK	Wed, Jun 26, 1991	1.69	1.71	1.69	1.71
58	NYSE	OSK	Tue, Jun 25, 1991	1.69	1.71	1.69	1.71
57	NYSE	OSK	Mon, Jun 24, 1991	1.75	1.75	1.65	1.69
56	NYSE	OSK	Fri, Jun 21, 1991	1.67	1.73	1.67	1.73
55	NYSE	OSK	Thu, Jun 20, 1991	1.75	1.75	1.67	1.75
54	NYSE	OSK	Wed, Jun 19, 1991	1.69	1.75	1.67	1.75
53	NYSE	OSK	Tue, Jun 18, 1991	1.73	1.73	1.65	1.65
52	NYSE	OSK	Mon, Jun 17, 1991	1.65	1.71	1.65	1.71
51	NYSE	OSK	Fri, Jun 14, 1991	1.63	1.71	1.63	1.69
50	NYSE	OSK	Thu, Jun 13, 1991	1.69	1.71	1.67	1.67
49	NYSE	OSK	Wed, Jun 12, 1991	1.71	1.71	1.67	1.69
48	NYSE	OSK	Tue, Jun 11, 1991	1.67	1.75	1.67	1.71
47	NYSE	OSK	Mon, Jun 10, 1991	1.75	1.75	1.67	1.67
46	NYSE	OSK	Fri, Jun 7, 1991	1.63	1.75	1.63	1.67
45	NYSE	OSK	Thu, Jun 6, 1991	1.67	1.67	1.60	1.67
44	NYSE	OSK	Wed, Jun 5, 1991	1.60	1.67	1.60	1.65
43	NYSE	OSK	Tue, Jun 4, 1991	1.60	1.69	1.60	1.69
42	NYSE	OSK	Mon, Jun 3, 1991	1.67	1.67	1.60	1.67
41	NYSE	OSK	Fri, May 31, 1991	1.65	1.67	1.60	1.67
40	NYSE	OSK	Thu, May 30, 1991	1.71	1.71	1.63	1.63
39	NYSE	OSK	Wed, May 29, 1991	1.63	1.67	1.63	1.63
38	NYSE	OSK	Tue, May 28, 1991	1.71	1.71	1.63	1.63
37	NYSE	OSK	Fri, May 24, 1991	1.67	1.67	1.67	1.67
36	NYSE	OSK	Thu, May 23, 1991	1.67	1.71	1.65	1.67
35	NYSE	OSK	Wed, May 22, 1991	1.67	1.67	1.67	1.67
34	NYSE	OSK	Tue, May 21, 1991	1.65	1.69	1.65	1.67
33	NYSE	OSK	Mon, May 20, 1991	1.67	1.67	1.65	1.65
32	NYSE	OSK	Fri, May 17, 1991	1.65	1.69	1.65	1.67
31	NYSE	OSK	Thu, May 16, 1991	1.69	1.69	1.65	1.69
30	NYSE	OSK	Wed, May 15, 1991	1.65	1.69	1.65	1.69
29	NYSE	OSK	Tue, May 14, 1991	1.69	1.69	1.65	1.65
28	NYSE	OSK	Mon, May 13, 1991	1.65	1.69	1.65	1.67
27	NYSE	OSK	Fri, May 10, 1991	1.69	1.69	1.65	1.67
26	NYSE	OSK	Thu, May 9, 1991	1.63	1.69	1.63	1.67
25	NYSE	OSK	Wed, May 8, 1991	1.63	1.67	1.63	1.67
24	NYSE	OSK	Tue, May 7, 1991	1.67	1.71	1.58	1.67
23	NYSE	OSK	Mon, May 6, 1991	1.67	1.67	1.58	1.58
22	NYSE	OSK	Fri, May 3, 1991	1.65	1.67	1.58	1.58
21	NYSE	OSK	Thu, May 2, 1991	1.50	1.67	1.50	1.58
20	NYSE	OSK	Wed, May 1, 1991	1.54	1.54	1.46	1.54
19	NYSE	OSK	Tue, Apr 30, 1991	1.58	1.58	1.46	1.50
18	NYSE	OSK	Mon, Apr 29, 1991	1.54	1.63	1.54	1.54
17	NYSE	OSK	Fri, Apr 26, 1991	1.58	1.63	1.54	1.58
16	NYSE	OSK	Thu, Apr 25, 1991	1.63	1.67	1.58	1.63
15	NYSE	OSK	Wed, Apr 24, 1991	1.63	1.67	1.58	1.58
14	NYSE	OSK	Tue, Apr 23, 1991	1.63	1.69	1.63	1.63
13	NYSE	OSK	Mon, Apr 22, 1991	1.67	1.69	1.63	1.69
12	NYSE	OSK	Fri, Apr 19, 1991	1.71	1.71	1.63	1.63
11	NYSE	OSK	Thu, Apr 18, 1991	1.67	1.71	1.63	1.65
10	NYSE	OSK	Wed, Apr 17, 1991	1.71	1.71	1.67	1.71
9	NYSE	OSK	Tue, Apr 16, 1991	1.69	1.71	1.69	1.71
8	NYSE	OSK	Mon, Apr 15, 1991	1.69	1.71	1.69	1.69
7	NYSE	OSK	Fri, Apr 12, 1991	1.69	1.71	1.69	1.69
6	NYSE	OSK	Thu, Apr 11, 1991	1.69	1.71	1.69	1.69
5	NYSE	OSK	Wed, Apr 10, 1991	1.73	1.73	1.69	1.69
4	NYSE	OSK	Tue, Apr 9, 1991	1.69	1.73	1.69	1.69
3	NYSE	OSK	Mon, Apr 8, 1991	1.71	1.71	1.69	1.69
2	NYSE	OSK	Fri, Apr 5, 1991	1.71	1.75	1.67	1.69
1	NYSE	OSK	Thu, Apr 4, 1991	1.75	1.75	1.71	1.71
#	Exchange	Symbol	Date	Open	High	Low	Close

Oshkosh Corp NYSE:OSK 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