OneSpan Inc NASDAQ:OSPN Historical Prices

Below are the 6201 trading days of historical prices for OSPN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6201	NASDAQ	OSPN	Thu, Jan 19, 2023	13.09	13.33	12.91	13.04
6200	NASDAQ	OSPN	Wed, Jan 18, 2023	13.68	13.85	13.03	13.16
6199	NASDAQ	OSPN	Tue, Jan 17, 2023	12.78	13.46	12.63	13.46
6198	NASDAQ	OSPN	Fri, Jan 13, 2023	12.53	13.00	12.48	12.80
6197	NASDAQ	OSPN	Thu, Jan 12, 2023	13.10	13.15	12.48	12.59
6196	NASDAQ	OSPN	Wed, Jan 11, 2023	12.44	13.08	12.33	13.02
6195	NASDAQ	OSPN	Tue, Jan 10, 2023	11.71	12.50	11.51	12.47
6194	NASDAQ	OSPN	Mon, Jan 9, 2023	12.14	12.35	11.85	11.89
6193	NASDAQ	OSPN	Fri, Jan 6, 2023	11.71	12.10	11.32	11.97
6192	NASDAQ	OSPN	Thu, Jan 5, 2023	12.08	12.14	11.34	11.55
6191	NASDAQ	OSPN	Wed, Jan 4, 2023	11.76	12.23	11.60	12.10
6190	NASDAQ	OSPN	Tue, Jan 3, 2023	11.34	11.62	11.24	11.60
6189	NASDAQ	OSPN	Fri, Dec 30, 2022	11.03	11.37	11.01	11.19
6188	NASDAQ	OSPN	Thu, Dec 29, 2022	10.85	11.33	10.85	11.19
6187	NASDAQ	OSPN	Wed, Dec 28, 2022	11.05	11.11	10.66	10.71
6186	NASDAQ	OSPN	Tue, Dec 27, 2022	11.56	11.70	11.05	11.07
6185	NASDAQ	OSPN	Fri, Dec 23, 2022	11.59	11.96	11.41	11.53
6184	NASDAQ	OSPN	Thu, Dec 22, 2022	11.75	12.24	11.41	11.59
6183	NASDAQ	OSPN	Wed, Dec 21, 2022	11.69	11.98	11.45	11.83
6182	NASDAQ	OSPN	Tue, Dec 20, 2022	11.64	11.90	11.32	11.74
6181	NASDAQ	OSPN	Mon, Dec 19, 2022	11.77	12.22	11.49	11.65
6180	NASDAQ	OSPN	Fri, Dec 16, 2022	11.73	12.03	11.62	11.78
6179	NASDAQ	OSPN	Thu, Dec 15, 2022	12.23	12.23	11.67	11.83
6178	NASDAQ	OSPN	Wed, Dec 14, 2022	12.22	12.66	12.19	12.46
6177	NASDAQ	OSPN	Tue, Dec 13, 2022	12.55	12.77	11.71	12.35
6176	NASDAQ	OSPN	Mon, Dec 12, 2022	12.33	12.43	12.13	12.15
6175	NASDAQ	OSPN	Fri, Dec 9, 2022	11.93	12.50	11.80	12.37
6174	NASDAQ	OSPN	Thu, Dec 8, 2022	12.01	12.21	11.78	11.97
6173	NASDAQ	OSPN	Wed, Dec 7, 2022	12.55	12.60	11.86	11.94
6172	NASDAQ	OSPN	Tue, Dec 6, 2022	12.81	12.87	12.56	12.61
6171	NASDAQ	OSPN	Mon, Dec 5, 2022	13.15	13.38	12.81	12.85
6170	NASDAQ	OSPN	Fri, Dec 2, 2022	13.17	13.54	13.13	13.29
6169	NASDAQ	OSPN	Thu, Dec 1, 2022	12.67	13.56	12.67	13.46
6168	NASDAQ	OSPN	Wed, Nov 30, 2022	12.60	12.79	12.16	12.57
6167	NASDAQ	OSPN	Tue, Nov 29, 2022	13.05	13.05	12.62	12.63
6166	NASDAQ	OSPN	Mon, Nov 28, 2022	13.29	13.42	12.94	12.97
6165	NASDAQ	OSPN	Fri, Nov 25, 2022	13.37	13.39	13.09	13.32
6164	NASDAQ	OSPN	Wed, Nov 23, 2022	12.69	13.42	12.63	13.37
6163	NASDAQ	OSPN	Tue, Nov 22, 2022	13.62	13.65	12.80	12.85
6162	NASDAQ	OSPN	Mon, Nov 21, 2022	13.82	13.82	13.34	13.51
6161	NASDAQ	OSPN	Fri, Nov 18, 2022	13.99	14.00	13.48	13.82
6160	NASDAQ	OSPN	Thu, Nov 17, 2022	13.46	13.81	13.23	13.68
6159	NASDAQ	OSPN	Wed, Nov 16, 2022	14.09	14.22	13.54	13.72
6158	NASDAQ	OSPN	Tue, Nov 15, 2022	13.79	14.13	13.24	14.03
6157	NASDAQ	OSPN	Mon, Nov 14, 2022	13.71	13.81	13.27	13.55
6156	NASDAQ	OSPN	Fri, Nov 11, 2022	14.12	14.90	13.64	13.75
6155	NASDAQ	OSPN	Thu, Nov 10, 2022	13.85	14.15	13.23	14.12
6154	NASDAQ	OSPN	Wed, Nov 9, 2022	13.16	13.46	13.07	13.26
6153	NASDAQ	OSPN	Tue, Nov 8, 2022	12.52	13.56	12.52	13.38
6152	NASDAQ	OSPN	Mon, Nov 7, 2022	11.74	12.51	11.69	12.47
6151	NASDAQ	OSPN	Fri, Nov 4, 2022	11.98	11.98	11.25	11.65
6150	NASDAQ	OSPN	Thu, Nov 3, 2022	11.52	12.07	11.35	11.85
6149	NASDAQ	OSPN	Wed, Nov 2, 2022	11.24	12.83	10.92	11.63
6148	NASDAQ	OSPN	Tue, Nov 1, 2022	11.10	11.10	10.38	10.40
6147	NASDAQ	OSPN	Mon, Oct 31, 2022	10.77	11.21	10.65	10.99
6146	NASDAQ	OSPN	Fri, Oct 28, 2022	10.83	11.02	10.34	10.82
6145	NASDAQ	OSPN	Thu, Oct 27, 2022	10.78	11.16	10.78	10.81
6144	NASDAQ	OSPN	Wed, Oct 26, 2022	10.56	11.07	10.56	10.79
6143	NASDAQ	OSPN	Tue, Oct 25, 2022	10.35	10.78	10.35	10.65
6142	NASDAQ	OSPN	Mon, Oct 24, 2022	10.16	10.28	9.81	10.26
6141	NASDAQ	OSPN	Fri, Oct 21, 2022	9.96	10.14	9.56	10.11
6140	NASDAQ	OSPN	Thu, Oct 20, 2022	9.30	10.33	9.30	9.95
6139	NASDAQ	OSPN	Wed, Oct 19, 2022	9.36	9.52	9.23	9.34
6138	NASDAQ	OSPN	Tue, Oct 18, 2022	9.33	9.54	9.00	9.33
6137	NASDAQ	OSPN	Mon, Oct 17, 2022	8.87	9.28	8.87	9.13
6136	NASDAQ	OSPN	Fri, Oct 14, 2022	8.82	8.82	8.53	8.69
6135	NASDAQ	OSPN	Thu, Oct 13, 2022	8.41	8.77	8.25	8.74
6134	NASDAQ	OSPN	Wed, Oct 12, 2022	8.47	8.56	8.32	8.51
6133	NASDAQ	OSPN	Tue, Oct 11, 2022	8.30	8.48	8.15	8.45
6132	NASDAQ	OSPN	Mon, Oct 10, 2022	8.66	8.68	8.36	8.36
6131	NASDAQ	OSPN	Fri, Oct 7, 2022	8.85	8.94	8.42	8.66
6130	NASDAQ	OSPN	Thu, Oct 6, 2022	9.08	9.16	8.89	8.94
6129	NASDAQ	OSPN	Wed, Oct 5, 2022	8.90	9.17	8.90	9.09
6128	NASDAQ	OSPN	Tue, Oct 4, 2022	8.97	9.33	8.97	9.15
6127	NASDAQ	OSPN	Mon, Oct 3, 2022	8.61	9.05	8.43	8.87
6126	NASDAQ	OSPN	Fri, Sep 30, 2022	8.84	9.04	8.61	8.61
6125	NASDAQ	OSPN	Thu, Sep 29, 2022	8.72	8.87	8.56	8.86
6124	NASDAQ	OSPN	Wed, Sep 28, 2022	8.69	8.90	8.62	8.86
6123	NASDAQ	OSPN	Tue, Sep 27, 2022	8.61	8.76	8.53	8.67
6122	NASDAQ	OSPN	Mon, Sep 26, 2022	8.76	8.94	8.54	8.58
6121	NASDAQ	OSPN	Fri, Sep 23, 2022	8.81	8.89	8.57	8.85
6120	NASDAQ	OSPN	Thu, Sep 22, 2022	8.94	9.05	8.84	8.94
6119	NASDAQ	OSPN	Wed, Sep 21, 2022	9.27	9.31	8.98	9.02
6118	NASDAQ	OSPN	Tue, Sep 20, 2022	9.61	9.61	9.10	9.23
6117	NASDAQ	OSPN	Mon, Sep 19, 2022	9.53	9.84	9.53	9.75
6116	NASDAQ	OSPN	Fri, Sep 16, 2022	9.34	9.51	9.06	9.48
6115	NASDAQ	OSPN	Thu, Sep 15, 2022	9.50	9.62	9.23	9.41
6114	NASDAQ	OSPN	Wed, Sep 14, 2022	9.53	9.70	9.41	9.52
6113	NASDAQ	OSPN	Tue, Sep 13, 2022	9.76	9.84	9.49	9.58
6112	NASDAQ	OSPN	Mon, Sep 12, 2022	10.67	10.88	9.70	10.04
6111	NASDAQ	OSPN	Fri, Sep 9, 2022	10.25	10.77	10.16	10.75
6110	NASDAQ	OSPN	Thu, Sep 8, 2022	9.96	10.03	9.75	9.97
6109	NASDAQ	OSPN	Wed, Sep 7, 2022	10.12	10.22	9.57	10.01
6108	NASDAQ	OSPN	Tue, Sep 6, 2022	10.85	11.25	10.18	10.23
6107	NASDAQ	OSPN	Fri, Sep 2, 2022	11.04	11.04	10.68	10.85
6106	NASDAQ	OSPN	Thu, Sep 1, 2022	11.34	11.55	10.68	10.94
6105	NASDAQ	OSPN	Wed, Aug 31, 2022	11.82	11.84	11.00	11.51
6104	NASDAQ	OSPN	Tue, Aug 30, 2022	11.66	11.76	11.48	11.69
6103	NASDAQ	OSPN	Mon, Aug 29, 2022	11.48	11.82	11.48	11.59
6102	NASDAQ	OSPN	Fri, Aug 26, 2022	11.74	11.77	11.36	11.60
6101	NASDAQ	OSPN	Thu, Aug 25, 2022	11.54	11.88	11.37	11.72
6100	NASDAQ	OSPN	Wed, Aug 24, 2022	11.32	11.41	11.27	11.33
6099	NASDAQ	OSPN	Tue, Aug 23, 2022	11.65	11.68	11.31	11.39
6098	NASDAQ	OSPN	Mon, Aug 22, 2022	11.70	11.85	11.35	11.54
6097	NASDAQ	OSPN	Fri, Aug 19, 2022	12.15	12.42	11.96	12.04
6096	NASDAQ	OSPN	Thu, Aug 18, 2022	12.23	12.40	12.17	12.33
6095	NASDAQ	OSPN	Wed, Aug 17, 2022	11.92	12.38	11.90	12.30
6094	NASDAQ	OSPN	Tue, Aug 16, 2022	11.87	12.05	11.80	12.02
6093	NASDAQ	OSPN	Mon, Aug 15, 2022	11.54	12.01	11.54	11.99
6092	NASDAQ	OSPN	Fri, Aug 12, 2022	11.28	11.68	11.16	11.63
6091	NASDAQ	OSPN	Thu, Aug 11, 2022	11.27	11.34	11.15	11.28
6090	NASDAQ	OSPN	Wed, Aug 10, 2022	11.23	11.40	11.09	11.19
6089	NASDAQ	OSPN	Tue, Aug 9, 2022	11.00	11.13	10.68	10.87
6088	NASDAQ	OSPN	Mon, Aug 8, 2022	10.99	11.34	10.84	11.04
6087	NASDAQ	OSPN	Fri, Aug 5, 2022	10.90	10.96	10.60	10.88
6086	NASDAQ	OSPN	Thu, Aug 4, 2022	11.02	11.04	10.43	10.89
6085	NASDAQ	OSPN	Wed, Aug 3, 2022	11.12	11.66	10.59	11.01
6084	NASDAQ	OSPN	Tue, Aug 2, 2022	11.08	11.45	11.08	11.20
6083	NASDAQ	OSPN	Mon, Aug 1, 2022	11.06	11.36	10.79	11.16
6082	NASDAQ	OSPN	Fri, Jul 29, 2022	11.06	11.19	10.91	11.07
6081	NASDAQ	OSPN	Thu, Jul 28, 2022	11.03	11.80	10.82	11.10
6080	NASDAQ	OSPN	Wed, Jul 27, 2022	10.83	11.05	10.66	10.99
6079	NASDAQ	OSPN	Tue, Jul 26, 2022	11.15	11.47	10.65	10.67
6078	NASDAQ	OSPN	Mon, Jul 25, 2022	11.40	11.60	11.15	11.26
6077	NASDAQ	OSPN	Fri, Jul 22, 2022	11.48	11.55	11.16	11.38
6076	NASDAQ	OSPN	Thu, Jul 21, 2022	11.34	11.53	11.29	11.45
6075	NASDAQ	OSPN	Wed, Jul 20, 2022	11.06	11.48	11.06	11.40
6074	NASDAQ	OSPN	Tue, Jul 19, 2022	10.99	11.16	10.78	11.01
6073	NASDAQ	OSPN	Mon, Jul 18, 2022	11.06	11.22	10.80	10.80
6072	NASDAQ	OSPN	Fri, Jul 15, 2022	10.97	11.00	10.57	10.84
6071	NASDAQ	OSPN	Thu, Jul 14, 2022	10.75	10.87	10.54	10.68
6070	NASDAQ	OSPN	Wed, Jul 13, 2022	10.69	11.00	10.49	10.88
6069	NASDAQ	OSPN	Tue, Jul 12, 2022	11.25	11.32	10.88	10.92
6068	NASDAQ	OSPN	Mon, Jul 11, 2022	11.81	12.05	11.19	11.25
6067	NASDAQ	OSPN	Fri, Jul 8, 2022	11.97	12.20	11.77	11.96
6066	NASDAQ	OSPN	Thu, Jul 7, 2022	12.16	12.26	11.93	12.06
6065	NASDAQ	OSPN	Wed, Jul 6, 2022	12.35	12.56	12.00	12.02
6064	NASDAQ	OSPN	Tue, Jul 5, 2022	12.04	12.41	11.81	12.40
6063	NASDAQ	OSPN	Fri, Jul 1, 2022	11.84	12.21	11.71	12.17
6062	NASDAQ	OSPN	Thu, Jun 30, 2022	11.94	12.19	11.69	11.90
6061	NASDAQ	OSPN	Wed, Jun 29, 2022	11.96	12.16	11.67	12.14
6060	NASDAQ	OSPN	Tue, Jun 28, 2022	12.90	13.14	11.91	11.98
6059	NASDAQ	OSPN	Mon, Jun 27, 2022	12.55	12.90	12.20	12.89
6058	NASDAQ	OSPN	Fri, Jun 24, 2022	12.51	13.16	12.51	12.66
6057	NASDAQ	OSPN	Thu, Jun 23, 2022	12.04	12.58	12.04	12.46
6056	NASDAQ	OSPN	Wed, Jun 22, 2022	11.70	12.23	11.70	12.00
6055	NASDAQ	OSPN	Tue, Jun 21, 2022	11.73	12.23	11.73	11.90
6054	NASDAQ	OSPN	Fri, Jun 17, 2022	11.42	11.87	11.36	11.64
6053	NASDAQ	OSPN	Thu, Jun 16, 2022	11.49	11.59	11.26	11.42
6052	NASDAQ	OSPN	Wed, Jun 15, 2022	11.45	12.09	11.40	11.86
6051	NASDAQ	OSPN	Tue, Jun 14, 2022	11.56	11.59	11.22	11.42
6050	NASDAQ	OSPN	Mon, Jun 13, 2022	11.75	12.31	11.41	11.49
6049	NASDAQ	OSPN	Fri, Jun 10, 2022	12.51	12.70	12.36	12.40
6048	NASDAQ	OSPN	Thu, Jun 9, 2022	13.24	13.32	12.78	12.82
6047	NASDAQ	OSPN	Wed, Jun 8, 2022	13.59	13.81	13.37	13.40
6046	NASDAQ	OSPN	Tue, Jun 7, 2022	13.20	13.63	13.20	13.59
6045	NASDAQ	OSPN	Mon, Jun 6, 2022	13.87	14.35	13.23	13.28
6044	NASDAQ	OSPN	Fri, Jun 3, 2022	13.65	13.90	13.50	13.74
6043	NASDAQ	OSPN	Thu, Jun 2, 2022	13.60	13.98	13.30	13.77
6042	NASDAQ	OSPN	Wed, Jun 1, 2022	13.37	13.94	13.37	13.68
6041	NASDAQ	OSPN	Tue, May 31, 2022	13.32	13.47	13.14	13.23
6040	NASDAQ	OSPN	Fri, May 27, 2022	13.22	13.59	13.22	13.43
6039	NASDAQ	OSPN	Thu, May 26, 2022	12.73	13.26	12.23	13.07
6038	NASDAQ	OSPN	Wed, May 25, 2022	12.34	12.72	11.87	12.59
6037	NASDAQ	OSPN	Tue, May 24, 2022	12.66	12.91	12.27	12.55
6036	NASDAQ	OSPN	Mon, May 23, 2022	12.32	12.98	12.11	12.83
6035	NASDAQ	OSPN	Fri, May 20, 2022	12.05	12.48	11.79	12.03
6034	NASDAQ	OSPN	Thu, May 19, 2022	10.97	11.90	10.97	11.61
6033	NASDAQ	OSPN	Wed, May 18, 2022	10.91	11.15	10.48	11.01
6032	NASDAQ	OSPN	Tue, May 17, 2022	12.04	12.25	11.10	11.19
6031	NASDAQ	OSPN	Mon, May 16, 2022	11.53	11.81	11.16	11.74
6030	NASDAQ	OSPN	Fri, May 13, 2022	11.54	11.85	11.44	11.57
6029	NASDAQ	OSPN	Thu, May 12, 2022	10.99	11.58	10.88	11.30
6028	NASDAQ	OSPN	Wed, May 11, 2022	11.66	12.08	10.98	11.11
6027	NASDAQ	OSPN	Tue, May 10, 2022	11.50	11.57	10.93	11.53
6026	NASDAQ	OSPN	Mon, May 9, 2022	11.82	11.82	10.89	11.25
6025	NASDAQ	OSPN	Fri, May 6, 2022	13.00	13.08	11.91	12.05
6024	NASDAQ	OSPN	Thu, May 5, 2022	14.16	14.38	12.88	13.07
6023	NASDAQ	OSPN	Wed, May 4, 2022	13.82	14.91	13.45	14.44
6022	NASDAQ	OSPN	Tue, May 3, 2022	14.21	14.33	13.62	13.63
6021	NASDAQ	OSPN	Mon, May 2, 2022	14.05	14.30	13.96	14.26
6020	NASDAQ	OSPN	Fri, Apr 29, 2022	14.22	14.45	13.78	14.13
6019	NASDAQ	OSPN	Thu, Apr 28, 2022	14.14	14.39	13.88	14.26
6018	NASDAQ	OSPN	Wed, Apr 27, 2022	14.26	14.58	13.92	14.01
6017	NASDAQ	OSPN	Tue, Apr 26, 2022	14.48	14.53	14.27	14.40
6016	NASDAQ	OSPN	Mon, Apr 25, 2022	14.85	14.85	14.23	14.60
6015	NASDAQ	OSPN	Fri, Apr 22, 2022	14.42	14.59	14.32	14.41
6014	NASDAQ	OSPN	Thu, Apr 21, 2022	15.08	15.08	14.35	14.42
6013	NASDAQ	OSPN	Wed, Apr 20, 2022	15.40	15.40	14.73	14.77
6012	NASDAQ	OSPN	Tue, Apr 19, 2022	14.65	15.50	14.62	15.31
6011	NASDAQ	OSPN	Mon, Apr 18, 2022	14.97	14.97	14.39	14.66
6010	NASDAQ	OSPN	Thu, Apr 14, 2022	15.61	15.84	14.87	14.91
6009	NASDAQ	OSPN	Wed, Apr 13, 2022	14.77	15.57	14.42	15.55
6008	NASDAQ	OSPN	Tue, Apr 12, 2022	14.70	14.96	14.24	14.77
6007	NASDAQ	OSPN	Mon, Apr 11, 2022	14.12	14.49	13.85	14.38
6006	NASDAQ	OSPN	Fri, Apr 8, 2022	14.83	14.98	14.27	14.28
6005	NASDAQ	OSPN	Thu, Apr 7, 2022	14.68	14.97	14.56	14.88
6004	NASDAQ	OSPN	Wed, Apr 6, 2022	15.27	15.27	14.72	14.74
6003	NASDAQ	OSPN	Tue, Apr 5, 2022	15.88	16.05	15.13	15.34
6002	NASDAQ	OSPN	Mon, Apr 4, 2022	15.35	15.92	15.07	15.87
6001	NASDAQ	OSPN	Fri, Apr 1, 2022	14.47	15.27	14.47	15.22
6000	NASDAQ	OSPN	Thu, Mar 31, 2022	14.17	14.55	14.12	14.44
5999	NASDAQ	OSPN	Wed, Mar 30, 2022	14.72	14.72	14.13	14.19
5998	NASDAQ	OSPN	Tue, Mar 29, 2022	14.41	14.72	14.07	14.67
5997	NASDAQ	OSPN	Mon, Mar 28, 2022	14.02	14.36	13.82	14.26
5996	NASDAQ	OSPN	Fri, Mar 25, 2022	14.23	14.32	13.69	14.05
5995	NASDAQ	OSPN	Thu, Mar 24, 2022	14.57	14.57	14.07	14.21
5994	NASDAQ	OSPN	Wed, Mar 23, 2022	14.62	14.62	14.12	14.36
5993	NASDAQ	OSPN	Tue, Mar 22, 2022	14.37	14.57	14.18	14.47
5992	NASDAQ	OSPN	Mon, Mar 21, 2022	13.70	14.56	13.55	14.45
5991	NASDAQ	OSPN	Fri, Mar 18, 2022	13.75	13.83	12.85	13.59
5990	NASDAQ	OSPN	Thu, Mar 17, 2022	12.95	13.53	12.90	13.45
5989	NASDAQ	OSPN	Wed, Mar 16, 2022	12.72	13.08	12.59	13.01
5988	NASDAQ	OSPN	Tue, Mar 15, 2022	12.34	12.50	12.18	12.49
5987	NASDAQ	OSPN	Mon, Mar 14, 2022	12.34	12.63	11.93	12.34
5986	NASDAQ	OSPN	Fri, Mar 11, 2022	13.40	13.50	12.69	12.70
5985	NASDAQ	OSPN	Thu, Mar 10, 2022	13.16	14.16	13.11	13.36
5984	NASDAQ	OSPN	Wed, Mar 9, 2022	13.14	13.45	12.92	13.28
5983	NASDAQ	OSPN	Tue, Mar 8, 2022	12.84	13.18	12.73	13.05
5982	NASDAQ	OSPN	Mon, Mar 7, 2022	13.15	13.30	12.86	12.95
5981	NASDAQ	OSPN	Fri, Mar 4, 2022	13.17	13.48	12.93	13.07
5980	NASDAQ	OSPN	Thu, Mar 3, 2022	13.53	13.76	13.10	13.31
5979	NASDAQ	OSPN	Wed, Mar 2, 2022	13.55	13.68	13.18	13.50
5978	NASDAQ	OSPN	Tue, Mar 1, 2022	13.73	13.98	13.27	13.46
5977	NASDAQ	OSPN	Mon, Feb 28, 2022	13.48	14.01	13.48	13.78
5976	NASDAQ	OSPN	Fri, Feb 25, 2022	13.90	14.13	13.33	13.50
5975	NASDAQ	OSPN	Thu, Feb 24, 2022	12.70	13.91	12.70	13.80
5974	NASDAQ	OSPN	Wed, Feb 23, 2022	14.36	14.96	12.93	13.09
5973	NASDAQ	OSPN	Tue, Feb 22, 2022	15.90	16.19	15.61	15.73
5972	NASDAQ	OSPN	Fri, Feb 18, 2022	16.43	16.50	15.85	16.02
5971	NASDAQ	OSPN	Thu, Feb 17, 2022	16.52	16.73	16.14	16.28
5970	NASDAQ	OSPN	Wed, Feb 16, 2022	16.68	16.88	16.31	16.87
5969	NASDAQ	OSPN	Tue, Feb 15, 2022	16.79	16.86	16.49	16.72
5968	NASDAQ	OSPN	Mon, Feb 14, 2022	16.10	16.61	16.08	16.42
5967	NASDAQ	OSPN	Fri, Feb 11, 2022	16.28	16.70	16.03	16.11
5966	NASDAQ	OSPN	Thu, Feb 10, 2022	16.17	16.54	16.08	16.21
5965	NASDAQ	OSPN	Wed, Feb 9, 2022	16.52	16.61	16.33	16.53
5964	NASDAQ	OSPN	Tue, Feb 8, 2022	15.87	16.42	15.52	16.35
5963	NASDAQ	OSPN	Mon, Feb 7, 2022	15.69	16.08	15.69	15.90
5962	NASDAQ	OSPN	Fri, Feb 4, 2022	15.47	15.87	15.33	15.73
5961	NASDAQ	OSPN	Thu, Feb 3, 2022	15.61	15.75	15.37	15.39
5960	NASDAQ	OSPN	Wed, Feb 2, 2022	16.63	16.71	15.65	15.88
5959	NASDAQ	OSPN	Tue, Feb 1, 2022	16.01	16.03	15.60	15.99
5958	NASDAQ	OSPN	Mon, Jan 31, 2022	15.50	16.08	15.31	16.06
5957	NASDAQ	OSPN	Fri, Jan 28, 2022	15.16	15.54	14.82	15.53
5956	NASDAQ	OSPN	Thu, Jan 27, 2022	15.67	15.72	15.06	15.19
5955	NASDAQ	OSPN	Wed, Jan 26, 2022	15.70	16.15	15.30	15.46
5954	NASDAQ	OSPN	Tue, Jan 25, 2022	15.89	16.03	15.38	15.50
5953	NASDAQ	OSPN	Mon, Jan 24, 2022	15.60	16.30	15.21	16.23
5952	NASDAQ	OSPN	Fri, Jan 21, 2022	15.91	16.50	15.79	15.87
5951	NASDAQ	OSPN	Thu, Jan 20, 2022	16.70	17.05	16.01	16.10
5950	NASDAQ	OSPN	Wed, Jan 19, 2022	16.17	16.51	16.08	16.47
5949	NASDAQ	OSPN	Tue, Jan 18, 2022	16.41	16.41	16.01	16.11
5948	NASDAQ	OSPN	Fri, Jan 14, 2022	17.00	17.16	16.28	16.54
5947	NASDAQ	OSPN	Thu, Jan 13, 2022	17.45	17.61	17.05	17.11
5946	NASDAQ	OSPN	Wed, Jan 12, 2022	17.63	17.79	17.03	17.42
5945	NASDAQ	OSPN	Tue, Jan 11, 2022	16.86	17.46	16.59	17.41
5944	NASDAQ	OSPN	Mon, Jan 10, 2022	16.22	16.87	15.88	16.82
5943	NASDAQ	OSPN	Fri, Jan 7, 2022	16.74	16.93	16.45	16.45
5942	NASDAQ	OSPN	Thu, Jan 6, 2022	16.32	16.76	16.28	16.67
5941	NASDAQ	OSPN	Wed, Jan 5, 2022	17.00	17.09	16.38	16.41
5940	NASDAQ	OSPN	Tue, Jan 4, 2022	17.35	17.35	16.80	17.15
5939	NASDAQ	OSPN	Mon, Jan 3, 2022	16.99	17.26	16.74	17.23
5938	NASDAQ	OSPN	Fri, Dec 31, 2021	17.12	17.13	16.79	16.93
5937	NASDAQ	OSPN	Thu, Dec 30, 2021	17.23	17.30	16.96	17.05
5936	NASDAQ	OSPN	Wed, Dec 29, 2021	17.00	17.22	16.81	17.15
5935	NASDAQ	OSPN	Tue, Dec 28, 2021	16.88	17.06	16.71	17.01
5934	NASDAQ	OSPN	Mon, Dec 27, 2021	17.04	17.28	16.92	17.11
5933	NASDAQ	OSPN	Thu, Dec 23, 2021	16.56	17.05	16.39	16.93
5932	NASDAQ	OSPN	Wed, Dec 22, 2021	16.58	16.70	16.15	16.55
5931	NASDAQ	OSPN	Tue, Dec 21, 2021	16.12	16.62	15.73	16.57
5930	NASDAQ	OSPN	Mon, Dec 20, 2021	16.41	16.59	15.59	15.86
5929	NASDAQ	OSPN	Fri, Dec 17, 2021	16.10	16.85	15.88	16.50
5928	NASDAQ	OSPN	Thu, Dec 16, 2021	16.93	16.93	16.16	16.31
5927	NASDAQ	OSPN	Wed, Dec 15, 2021	16.44	16.84	15.86	16.76
5926	NASDAQ	OSPN	Tue, Dec 14, 2021	16.49	16.97	15.95	16.46
5925	NASDAQ	OSPN	Mon, Dec 13, 2021	16.15	16.93	15.94	16.80
5924	NASDAQ	OSPN	Fri, Dec 10, 2021	16.59	16.59	15.92	16.03
5923	NASDAQ	OSPN	Thu, Dec 9, 2021	16.81	17.03	16.26	16.50
5922	NASDAQ	OSPN	Wed, Dec 8, 2021	16.90	17.15	16.69	16.98
5921	NASDAQ	OSPN	Tue, Dec 7, 2021	16.80	17.19	16.54	16.85
5920	NASDAQ	OSPN	Mon, Dec 6, 2021	16.50	16.77	16.10	16.45
5919	NASDAQ	OSPN	Fri, Dec 3, 2021	17.10	17.10	16.28	16.42
5918	NASDAQ	OSPN	Thu, Dec 2, 2021	16.65	17.13	16.50	17.09
5917	NASDAQ	OSPN	Wed, Dec 1, 2021	17.49	17.56	16.69	16.74
5916	NASDAQ	OSPN	Tue, Nov 30, 2021	16.94	17.52	16.94	17.09
5915	NASDAQ	OSPN	Mon, Nov 29, 2021	17.02	17.08	16.74	16.80
5914	NASDAQ	OSPN	Fri, Nov 26, 2021	17.21	17.50	16.69	16.90
5913	NASDAQ	OSPN	Wed, Nov 24, 2021	17.15	17.75	17.00	17.65
5912	NASDAQ	OSPN	Tue, Nov 23, 2021	17.83	17.94	17.21	17.26
5911	NASDAQ	OSPN	Mon, Nov 22, 2021	18.50	18.56	17.92	17.98
5910	NASDAQ	OSPN	Fri, Nov 19, 2021	18.56	19.07	18.34	18.43
5909	NASDAQ	OSPN	Thu, Nov 18, 2021	18.99	19.17	18.34	18.48
5908	NASDAQ	OSPN	Wed, Nov 17, 2021	18.97	19.04	18.58	18.98
5907	NASDAQ	OSPN	Tue, Nov 16, 2021	19.03	19.35	18.97	19.06
5906	NASDAQ	OSPN	Mon, Nov 15, 2021	19.67	19.67	18.88	19.38
5905	NASDAQ	OSPN	Fri, Nov 12, 2021	20.06	20.06	19.49	19.54
5904	NASDAQ	OSPN	Thu, Nov 11, 2021	20.54	20.54	19.97	19.98
5903	NASDAQ	OSPN	Wed, Nov 10, 2021	20.97	21.00	20.30	20.48
5902	NASDAQ	OSPN	Tue, Nov 9, 2021	21.15	21.18	20.46	21.05
5901	NASDAQ	OSPN	Mon, Nov 8, 2021	21.17	21.44	21.02	21.13
5900	NASDAQ	OSPN	Fri, Nov 5, 2021	21.15	21.45	21.02	21.13
5899	NASDAQ	OSPN	Thu, Nov 4, 2021	21.52	21.57	21.00	21.10
5898	NASDAQ	OSPN	Wed, Nov 3, 2021	20.93	21.60	20.47	21.30
5897	NASDAQ	OSPN	Tue, Nov 2, 2021	20.55	20.60	19.95	20.42
5896	NASDAQ	OSPN	Mon, Nov 1, 2021	20.44	20.69	20.09	20.60
5895	NASDAQ	OSPN	Fri, Oct 29, 2021	20.28	20.50	20.18	20.42
5894	NASDAQ	OSPN	Thu, Oct 28, 2021	20.22	20.75	20.22	20.41
5893	NASDAQ	OSPN	Wed, Oct 27, 2021	20.43	20.71	19.98	20.10
5892	NASDAQ	OSPN	Tue, Oct 26, 2021	20.94	20.94	20.47	20.51
5891	NASDAQ	OSPN	Mon, Oct 25, 2021	20.53	21.34	20.46	20.89
5890	NASDAQ	OSPN	Fri, Oct 22, 2021	21.20	21.20	20.57	20.61
5889	NASDAQ	OSPN	Thu, Oct 21, 2021	20.43	21.21	20.43	21.16
5888	NASDAQ	OSPN	Wed, Oct 20, 2021	20.55	20.92	20.45	20.64
5887	NASDAQ	OSPN	Tue, Oct 19, 2021	20.65	21.06	20.59	20.74
5886	NASDAQ	OSPN	Mon, Oct 18, 2021	20.22	20.56	20.11	20.50
5885	NASDAQ	OSPN	Fri, Oct 15, 2021	20.58	20.63	20.24	20.29
5884	NASDAQ	OSPN	Thu, Oct 14, 2021	20.62	20.76	20.09	20.31
5883	NASDAQ	OSPN	Wed, Oct 13, 2021	20.00	20.29	18.88	20.27
5882	NASDAQ	OSPN	Tue, Oct 12, 2021	19.44	19.89	19.41	19.82
5881	NASDAQ	OSPN	Mon, Oct 11, 2021	19.51	19.76	19.35	19.37
5880	NASDAQ	OSPN	Fri, Oct 8, 2021	19.65	19.96	19.51	19.72
5879	NASDAQ	OSPN	Thu, Oct 7, 2021	19.54	19.90	19.52	19.69
5878	NASDAQ	OSPN	Wed, Oct 6, 2021	18.66	19.31	18.66	19.27
5877	NASDAQ	OSPN	Tue, Oct 5, 2021	19.00	19.33	18.68	18.90
5876	NASDAQ	OSPN	Mon, Oct 4, 2021	19.21	19.61	18.71	18.98
5875	NASDAQ	OSPN	Fri, Oct 1, 2021	18.96	19.50	18.63	19.41
5874	NASDAQ	OSPN	Thu, Sep 30, 2021	18.87	19.33	18.70	18.78
5873	NASDAQ	OSPN	Wed, Sep 29, 2021	17.95	19.64	17.88	18.76
5872	NASDAQ	OSPN	Tue, Sep 28, 2021	18.50	18.62	17.77	17.86
5871	NASDAQ	OSPN	Mon, Sep 27, 2021	18.74	18.93	18.42	18.65
5870	NASDAQ	OSPN	Fri, Sep 24, 2021	18.70	19.00	18.66	18.85
5869	NASDAQ	OSPN	Thu, Sep 23, 2021	18.72	18.84	18.44	18.77
5868	NASDAQ	OSPN	Wed, Sep 22, 2021	18.73	18.75	18.35	18.68
5867	NASDAQ	OSPN	Tue, Sep 21, 2021	18.38	18.81	18.27	18.60
5866	NASDAQ	OSPN	Mon, Sep 20, 2021	19.35	19.41	17.89	18.20
5865	NASDAQ	OSPN	Fri, Sep 17, 2021	19.52	20.35	19.39	19.67
5864	NASDAQ	OSPN	Thu, Sep 16, 2021	20.25	20.39	19.64	19.64
5863	NASDAQ	OSPN	Wed, Sep 15, 2021	20.38	20.54	19.97	20.44
5862	NASDAQ	OSPN	Tue, Sep 14, 2021	20.02	20.92	19.87	20.41
5861	NASDAQ	OSPN	Mon, Sep 13, 2021	19.22	20.91	19.18	19.99
5860	NASDAQ	OSPN	Fri, Sep 10, 2021	19.39	19.39	18.82	19.03
5859	NASDAQ	OSPN	Thu, Sep 9, 2021	18.48	19.48	18.37	19.33
5858	NASDAQ	OSPN	Wed, Sep 8, 2021	18.77	18.92	18.49	18.55
5857	NASDAQ	OSPN	Tue, Sep 7, 2021	19.52	19.71	18.63	18.77
5856	NASDAQ	OSPN	Fri, Sep 3, 2021	19.12	19.58	18.90	19.48
5855	NASDAQ	OSPN	Thu, Sep 2, 2021	18.99	19.14	18.38	19.09
5854	NASDAQ	OSPN	Wed, Sep 1, 2021	19.30	19.46	18.71	18.93
5853	NASDAQ	OSPN	Tue, Aug 31, 2021	19.02	19.49	18.84	19.27
5852	NASDAQ	OSPN	Mon, Aug 30, 2021	19.45	19.74	18.99	19.11
5851	NASDAQ	OSPN	Fri, Aug 27, 2021	18.77	19.46	18.77	19.40
5850	NASDAQ	OSPN	Thu, Aug 26, 2021	19.13	19.30	18.73	18.76
5849	NASDAQ	OSPN	Wed, Aug 25, 2021	19.17	19.59	19.16	19.26
5848	NASDAQ	OSPN	Tue, Aug 24, 2021	19.23	19.50	18.99	19.28
5847	NASDAQ	OSPN	Mon, Aug 23, 2021	18.17	18.96	18.00	18.89
5846	NASDAQ	OSPN	Fri, Aug 20, 2021	18.27	18.43	17.95	18.06
5845	NASDAQ	OSPN	Thu, Aug 19, 2021	18.61	19.03	18.32	18.36
5844	NASDAQ	OSPN	Wed, Aug 18, 2021	19.12	19.33	18.77	18.82
5843	NASDAQ	OSPN	Tue, Aug 17, 2021	18.98	19.34	18.87	19.12
5842	NASDAQ	OSPN	Mon, Aug 16, 2021	20.40	20.45	19.21	19.22
5841	NASDAQ	OSPN	Fri, Aug 13, 2021	20.83	20.92	20.23	20.41
5840	NASDAQ	OSPN	Thu, Aug 12, 2021	20.70	20.99	20.35	20.83
5839	NASDAQ	OSPN	Wed, Aug 11, 2021	19.59	20.14	19.47	20.02
5838	NASDAQ	OSPN	Tue, Aug 10, 2021	18.81	19.80	18.56	19.61
5837	NASDAQ	OSPN	Mon, Aug 9, 2021	18.75	19.12	18.48	19.03
5836	NASDAQ	OSPN	Fri, Aug 6, 2021	19.34	19.39	18.63	18.66
5835	NASDAQ	OSPN	Thu, Aug 5, 2021	20.35	20.72	18.33	18.91
5834	NASDAQ	OSPN	Wed, Aug 4, 2021	25.29	25.50	24.65	24.92
5833	NASDAQ	OSPN	Tue, Aug 3, 2021	24.99	25.46	24.65	25.25
5832	NASDAQ	OSPN	Mon, Aug 2, 2021	24.69	25.13	24.68	24.88
5831	NASDAQ	OSPN	Fri, Jul 30, 2021	25.00	25.11	24.46	24.67
5830	NASDAQ	OSPN	Thu, Jul 29, 2021	25.05	25.26	24.91	25.13
5829	NASDAQ	OSPN	Wed, Jul 28, 2021	24.37	25.11	24.37	24.94
5828	NASDAQ	OSPN	Tue, Jul 27, 2021	24.47	24.54	23.90	24.30
5827	NASDAQ	OSPN	Mon, Jul 26, 2021	24.50	25.00	24.36	24.48
5826	NASDAQ	OSPN	Fri, Jul 23, 2021	24.39	24.61	24.16	24.57
5825	NASDAQ	OSPN	Thu, Jul 22, 2021	24.62	24.98	24.11	24.44
5824	NASDAQ	OSPN	Wed, Jul 21, 2021	24.14	24.70	24.14	24.70
5823	NASDAQ	OSPN	Tue, Jul 20, 2021	23.87	24.71	23.73	24.25
5822	NASDAQ	OSPN	Mon, Jul 19, 2021	23.19	23.94	23.01	23.65
5821	NASDAQ	OSPN	Fri, Jul 16, 2021	23.90	24.34	23.45	23.55
5820	NASDAQ	OSPN	Thu, Jul 15, 2021	23.78	23.95	23.28	23.65
5819	NASDAQ	OSPN	Wed, Jul 14, 2021	24.54	24.59	23.85	23.89
5818	NASDAQ	OSPN	Tue, Jul 13, 2021	24.47	24.78	24.23	24.29
5817	NASDAQ	OSPN	Mon, Jul 12, 2021	25.55	25.66	24.46	24.58
5816	NASDAQ	OSPN	Fri, Jul 9, 2021	25.04	25.63	24.77	25.55
5815	NASDAQ	OSPN	Thu, Jul 8, 2021	25.37	25.37	24.23	24.99
5814	NASDAQ	OSPN	Wed, Jul 7, 2021	25.32	25.42	24.52	24.90
5813	NASDAQ	OSPN	Tue, Jul 6, 2021	25.15	25.45	24.75	25.21
5812	NASDAQ	OSPN	Fri, Jul 2, 2021	25.48	25.48	24.86	25.06
5811	NASDAQ	OSPN	Thu, Jul 1, 2021	25.40	25.72	25.18	25.26
5810	NASDAQ	OSPN	Wed, Jun 30, 2021	25.98	26.04	25.52	25.54
5809	NASDAQ	OSPN	Tue, Jun 29, 2021	26.27	26.73	26.05	26.11
5808	NASDAQ	OSPN	Mon, Jun 28, 2021	26.24	26.43	25.81	26.26
5807	NASDAQ	OSPN	Fri, Jun 25, 2021	26.64	26.81	26.05	26.18
5806	NASDAQ	OSPN	Thu, Jun 24, 2021	26.43	26.80	26.38	26.66
5805	NASDAQ	OSPN	Wed, Jun 23, 2021	26.21	26.46	25.92	26.29
5804	NASDAQ	OSPN	Tue, Jun 22, 2021	26.00	26.27	25.78	26.23
5803	NASDAQ	OSPN	Mon, Jun 21, 2021	26.07	26.21	25.60	26.02
5802	NASDAQ	OSPN	Fri, Jun 18, 2021	26.59	27.30	26.03	26.04
5801	NASDAQ	OSPN	Thu, Jun 17, 2021	25.78	27.16	25.18	26.96
5800	NASDAQ	OSPN	Wed, Jun 16, 2021	25.19	26.06	25.01	25.86
5799	NASDAQ	OSPN	Tue, Jun 15, 2021	26.18	26.23	25.17	25.35
5798	NASDAQ	OSPN	Mon, Jun 14, 2021	26.27	26.71	26.05	26.17
5797	NASDAQ	OSPN	Fri, Jun 11, 2021	25.68	26.40	25.64	26.26
5796	NASDAQ	OSPN	Thu, Jun 10, 2021	25.88	26.15	25.28	25.80
5795	NASDAQ	OSPN	Wed, Jun 9, 2021	26.08	26.70	25.85	25.96
5794	NASDAQ	OSPN	Tue, Jun 8, 2021	26.27	26.80	25.35	25.91
5793	NASDAQ	OSPN	Mon, Jun 7, 2021	25.46	26.19	25.45	26.01
5792	NASDAQ	OSPN	Fri, Jun 4, 2021	25.48	26.29	25.37	25.54
5791	NASDAQ	OSPN	Thu, Jun 3, 2021	25.73	26.49	25.07	25.37
5790	NASDAQ	OSPN	Wed, Jun 2, 2021	26.50	26.50	25.82	25.92
5789	NASDAQ	OSPN	Tue, Jun 1, 2021	26.12	26.62	26.00	26.36
5788	NASDAQ	OSPN	Fri, May 28, 2021	26.30	26.48	25.28	26.15
5787	NASDAQ	OSPN	Thu, May 27, 2021	26.12	26.37	25.33	26.04
5786	NASDAQ	OSPN	Wed, May 26, 2021	25.94	26.39	25.94	26.07
5785	NASDAQ	OSPN	Tue, May 25, 2021	25.80	26.24	25.70	25.79
5784	NASDAQ	OSPN	Mon, May 24, 2021	25.37	26.00	25.37	25.73
5783	NASDAQ	OSPN	Fri, May 21, 2021	25.48	25.64	25.00	25.18
5782	NASDAQ	OSPN	Thu, May 20, 2021	24.56	25.44	24.56	25.13
5781	NASDAQ	OSPN	Wed, May 19, 2021	24.80	25.25	23.65	24.51
5780	NASDAQ	OSPN	Tue, May 18, 2021	25.04	25.74	25.00	25.36
5779	NASDAQ	OSPN	Mon, May 17, 2021	25.27	25.51	24.77	24.87
5778	NASDAQ	OSPN	Fri, May 14, 2021	24.94	25.34	24.48	25.33
5777	NASDAQ	OSPN	Thu, May 13, 2021	24.60	24.94	24.09	24.48
5776	NASDAQ	OSPN	Wed, May 12, 2021	24.42	24.79	24.07	24.33
5775	NASDAQ	OSPN	Tue, May 11, 2021	24.04	25.14	23.54	24.86
5774	NASDAQ	OSPN	Mon, May 10, 2021	25.60	26.06	24.50	24.74
5773	NASDAQ	OSPN	Fri, May 7, 2021	25.99	26.32	24.87	25.68
5772	NASDAQ	OSPN	Thu, May 6, 2021	25.43	25.74	24.88	25.53
5771	NASDAQ	OSPN	Wed, May 5, 2021	25.19	26.64	24.32	25.64
5770	NASDAQ	OSPN	Tue, May 4, 2021	25.35	26.17	24.81	25.14
5769	NASDAQ	OSPN	Mon, May 3, 2021	27.10	27.10	26.29	26.32
5768	NASDAQ	OSPN	Fri, Apr 30, 2021	26.92	27.46	26.77	26.81
5767	NASDAQ	OSPN	Thu, Apr 29, 2021	27.70	27.93	27.10	27.25
5766	NASDAQ	OSPN	Wed, Apr 28, 2021	28.58	28.58	27.42	27.50
5765	NASDAQ	OSPN	Tue, Apr 27, 2021	29.14	29.17	28.12	28.45
5764	NASDAQ	OSPN	Mon, Apr 26, 2021	28.09	29.03	27.47	28.97
5763	NASDAQ	OSPN	Fri, Apr 23, 2021	27.60	28.61	27.50	28.01
5762	NASDAQ	OSPN	Thu, Apr 22, 2021	27.58	28.32	27.48	27.92
5761	NASDAQ	OSPN	Wed, Apr 21, 2021	26.86	27.66	26.76	27.60
5760	NASDAQ	OSPN	Tue, Apr 20, 2021	27.00	27.15	26.65	26.87
5759	NASDAQ	OSPN	Mon, Apr 19, 2021	27.89	28.23	26.88	27.19
5758	NASDAQ	OSPN	Fri, Apr 16, 2021	28.05	28.36	27.01	28.19
5757	NASDAQ	OSPN	Thu, Apr 15, 2021	27.51	28.00	26.94	27.81
5756	NASDAQ	OSPN	Wed, Apr 14, 2021	27.05	27.42	26.35	26.46
5755	NASDAQ	OSPN	Tue, Apr 13, 2021	25.85	27.09	25.74	26.92
5754	NASDAQ	OSPN	Mon, Apr 12, 2021	25.96	26.05	24.80	25.74
5753	NASDAQ	OSPN	Fri, Apr 9, 2021	26.17	26.17	25.67	25.92
5752	NASDAQ	OSPN	Thu, Apr 8, 2021	25.80	26.36	25.38	26.20
5751	NASDAQ	OSPN	Wed, Apr 7, 2021	26.34	26.34	25.26	25.37
5750	NASDAQ	OSPN	Tue, Apr 6, 2021	25.90	26.98	25.88	26.49
5749	NASDAQ	OSPN	Mon, Apr 5, 2021	25.35	26.19	25.35	25.80
5748	NASDAQ	OSPN	Thu, Apr 1, 2021	24.78	25.61	24.78	25.61
5747	NASDAQ	OSPN	Wed, Mar 31, 2021	23.67	24.69	23.41	24.50
5746	NASDAQ	OSPN	Tue, Mar 30, 2021	23.58	23.71	22.67	22.78
5745	NASDAQ	OSPN	Mon, Mar 29, 2021	25.00	25.36	23.73	23.80
5744	NASDAQ	OSPN	Fri, Mar 26, 2021	24.44	25.07	24.21	25.07
5743	NASDAQ	OSPN	Thu, Mar 25, 2021	24.42	24.59	23.78	24.27
5742	NASDAQ	OSPN	Wed, Mar 24, 2021	25.75	25.75	24.58	24.60
5741	NASDAQ	OSPN	Tue, Mar 23, 2021	25.63	26.11	25.36	25.67
5740	NASDAQ	OSPN	Mon, Mar 22, 2021	26.25	26.25	25.50	25.69
5739	NASDAQ	OSPN	Fri, Mar 19, 2021	25.60	26.34	24.44	25.87
5738	NASDAQ	OSPN	Thu, Mar 18, 2021	25.42	26.42	25.00	25.67
5737	NASDAQ	OSPN	Wed, Mar 17, 2021	24.95	25.76	24.76	25.58
5736	NASDAQ	OSPN	Tue, Mar 16, 2021	25.43	26.07	25.00	25.32
5735	NASDAQ	OSPN	Mon, Mar 15, 2021	25.93	26.10	24.20	25.42
5734	NASDAQ	OSPN	Fri, Mar 12, 2021	26.59	26.59	25.81	26.06
5733	NASDAQ	OSPN	Thu, Mar 11, 2021	26.86	26.94	26.48	26.77
5732	NASDAQ	OSPN	Wed, Mar 10, 2021	26.68	27.18	25.77	26.27
5731	NASDAQ	OSPN	Tue, Mar 9, 2021	24.53	26.99	24.53	26.44
5730	NASDAQ	OSPN	Mon, Mar 8, 2021	25.27	25.41	23.82	24.00
5729	NASDAQ	OSPN	Fri, Mar 5, 2021	25.02	25.45	23.91	25.20
5728	NASDAQ	OSPN	Thu, Mar 4, 2021	25.13	25.65	24.11	24.68
5727	NASDAQ	OSPN	Wed, Mar 3, 2021	25.47	25.57	24.70	25.17
5726	NASDAQ	OSPN	Tue, Mar 2, 2021	25.28	25.87	24.81	25.42
5725	NASDAQ	OSPN	Mon, Mar 1, 2021	23.90	25.30	23.36	25.23
5724	NASDAQ	OSPN	Fri, Feb 26, 2021	23.96	24.25	23.03	23.36
5723	NASDAQ	OSPN	Thu, Feb 25, 2021	23.89	25.11	23.76	24.08
5722	NASDAQ	OSPN	Wed, Feb 24, 2021	24.00	24.40	22.13	24.03
5721	NASDAQ	OSPN	Tue, Feb 23, 2021	24.99	25.07	23.62	24.67
5720	NASDAQ	OSPN	Mon, Feb 22, 2021	25.45	25.95	25.04	25.27
5719	NASDAQ	OSPN	Fri, Feb 19, 2021	25.61	26.35	25.19	25.84
5718	NASDAQ	OSPN	Thu, Feb 18, 2021	25.51	25.93	24.75	25.81
5717	NASDAQ	OSPN	Wed, Feb 17, 2021	25.56	25.82	24.88	25.78
5716	NASDAQ	OSPN	Tue, Feb 16, 2021	25.90	25.95	25.20	25.81
5715	NASDAQ	OSPN	Fri, Feb 12, 2021	25.42	25.80	25.19	25.72
5714	NASDAQ	OSPN	Thu, Feb 11, 2021	25.87	25.87	24.77	25.43
5713	NASDAQ	OSPN	Wed, Feb 10, 2021	25.84	25.89	25.02	25.63
5712	NASDAQ	OSPN	Tue, Feb 9, 2021	24.53	25.59	24.53	25.59
5711	NASDAQ	OSPN	Mon, Feb 8, 2021	25.25	25.34	23.99	24.63
5710	NASDAQ	OSPN	Fri, Feb 5, 2021	24.11	25.07	24.02	24.97
5709	NASDAQ	OSPN	Thu, Feb 4, 2021	24.19	24.84	23.57	23.99
5708	NASDAQ	OSPN	Wed, Feb 3, 2021	24.76	24.84	23.95	24.03
5707	NASDAQ	OSPN	Tue, Feb 2, 2021	23.71	24.73	23.52	24.61
5706	NASDAQ	OSPN	Mon, Feb 1, 2021	23.62	23.89	23.12	23.37
5705	NASDAQ	OSPN	Fri, Jan 29, 2021	23.93	23.95	22.91	23.32
5704	NASDAQ	OSPN	Thu, Jan 28, 2021	23.68	24.17	22.90	23.96
5703	NASDAQ	OSPN	Wed, Jan 27, 2021	23.69	23.99	23.03	23.65
5702	NASDAQ	OSPN	Tue, Jan 26, 2021	24.37	24.37	23.24	23.98
5701	NASDAQ	OSPN	Mon, Jan 25, 2021	24.72	25.15	23.64	24.31
5700	NASDAQ	OSPN	Fri, Jan 22, 2021	24.11	24.66	23.89	24.64
5699	NASDAQ	OSPN	Thu, Jan 21, 2021	24.94	24.94	24.01	24.42
5698	NASDAQ	OSPN	Wed, Jan 20, 2021	24.61	24.93	24.00	24.80
5697	NASDAQ	OSPN	Tue, Jan 19, 2021	23.23	24.38	22.99	24.29
5696	NASDAQ	OSPN	Fri, Jan 15, 2021	23.04	23.28	22.57	22.92
5695	NASDAQ	OSPN	Thu, Jan 14, 2021	21.93	23.48	21.93	23.18
5694	NASDAQ	OSPN	Wed, Jan 13, 2021	22.65	22.69	21.76	21.89
5693	NASDAQ	OSPN	Tue, Jan 12, 2021	22.44	22.85	21.93	22.71
5692	NASDAQ	OSPN	Mon, Jan 11, 2021	23.43	23.43	22.13	22.33
5691	NASDAQ	OSPN	Fri, Jan 8, 2021	23.87	24.19	23.33	23.53
5690	NASDAQ	OSPN	Thu, Jan 7, 2021	23.18	23.86	22.89	23.72
5689	NASDAQ	OSPN	Wed, Jan 6, 2021	22.21	23.69	21.46	23.08
5688	NASDAQ	OSPN	Tue, Jan 5, 2021	21.48	22.38	21.48	22.30
5687	NASDAQ	OSPN	Mon, Jan 4, 2021	20.88	21.56	20.50	21.43
5686	NASDAQ	OSPN	Thu, Dec 31, 2020	20.60	20.96	20.28	20.68
5685	NASDAQ	OSPN	Wed, Dec 30, 2020	20.83	21.09	20.30	20.64
5684	NASDAQ	OSPN	Tue, Dec 29, 2020	21.07	21.32	20.25	20.80
5683	NASDAQ	OSPN	Mon, Dec 28, 2020	21.48	21.51	20.89	20.92
5682	NASDAQ	OSPN	Thu, Dec 24, 2020	21.60	21.77	21.00	21.30
5681	NASDAQ	OSPN	Wed, Dec 23, 2020	22.30	22.35	21.39	21.50
5680	NASDAQ	OSPN	Tue, Dec 22, 2020	21.42	22.27	21.42	22.20
5679	NASDAQ	OSPN	Mon, Dec 21, 2020	21.67	21.78	20.83	21.51
5678	NASDAQ	OSPN	Fri, Dec 18, 2020	20.81	21.74	20.00	21.70
5677	NASDAQ	OSPN	Thu, Dec 17, 2020	20.58	21.03	20.34	20.65
5676	NASDAQ	OSPN	Wed, Dec 16, 2020	20.88	21.19	19.97	20.35
5675	NASDAQ	OSPN	Tue, Dec 15, 2020	20.41	20.80	19.90	20.79
5674	NASDAQ	OSPN	Mon, Dec 14, 2020	20.48	20.69	19.93	20.37
5673	NASDAQ	OSPN	Fri, Dec 11, 2020	20.55	20.82	20.27	20.45
5672	NASDAQ	OSPN	Thu, Dec 10, 2020	19.90	20.81	19.62	20.65
5671	NASDAQ	OSPN	Wed, Dec 9, 2020	20.94	20.98	19.71	19.99
5670	NASDAQ	OSPN	Tue, Dec 8, 2020	21.61	21.70	20.98	21.01
5669	NASDAQ	OSPN	Mon, Dec 7, 2020	21.49	21.77	21.00	21.36
5668	NASDAQ	OSPN	Fri, Dec 4, 2020	21.05	21.45	20.90	21.41
5667	NASDAQ	OSPN	Thu, Dec 3, 2020	20.45	21.13	20.45	21.06
5666	NASDAQ	OSPN	Wed, Dec 2, 2020	20.02	20.39	19.74	20.31
5665	NASDAQ	OSPN	Tue, Dec 1, 2020	20.12	20.41	19.82	20.21
5664	NASDAQ	OSPN	Mon, Nov 30, 2020	20.25	20.60	19.51	19.78
5663	NASDAQ	OSPN	Fri, Nov 27, 2020	19.71	20.37	19.63	20.29
5662	NASDAQ	OSPN	Wed, Nov 25, 2020	19.24	19.87	19.11	19.62
5661	NASDAQ	OSPN	Tue, Nov 24, 2020	19.16	19.37	18.88	19.20
5660	NASDAQ	OSPN	Mon, Nov 23, 2020	19.54	19.54	18.92	18.98
5659	NASDAQ	OSPN	Fri, Nov 20, 2020	19.01	19.71	18.97	19.33
5658	NASDAQ	OSPN	Thu, Nov 19, 2020	18.53	19.36	18.43	19.26
5657	NASDAQ	OSPN	Wed, Nov 18, 2020	19.12	19.39	18.50	18.52
5656	NASDAQ	OSPN	Tue, Nov 17, 2020	19.05	19.35	18.90	19.03
5655	NASDAQ	OSPN	Mon, Nov 16, 2020	19.06	19.25	18.50	18.97
5654	NASDAQ	OSPN	Fri, Nov 13, 2020	19.27	19.39	18.65	18.90
5653	NASDAQ	OSPN	Thu, Nov 12, 2020	19.30	19.69	18.93	19.05
5652	NASDAQ	OSPN	Wed, Nov 11, 2020	19.25	19.37	18.82	19.19
5651	NASDAQ	OSPN	Tue, Nov 10, 2020	18.82	19.59	18.58	19.17
5650	NASDAQ	OSPN	Mon, Nov 9, 2020	19.36	20.19	18.76	18.81
5649	NASDAQ	OSPN	Fri, Nov 6, 2020	19.35	19.63	18.97	19.06
5648	NASDAQ	OSPN	Thu, Nov 5, 2020	19.74	20.00	18.95	19.39
5647	NASDAQ	OSPN	Wed, Nov 4, 2020	18.14	19.84	18.11	19.53
5646	NASDAQ	OSPN	Tue, Nov 3, 2020	19.06	19.49	17.85	18.20
5645	NASDAQ	OSPN	Mon, Nov 2, 2020	22.15	22.60	21.83	22.51
5644	NASDAQ	OSPN	Fri, Oct 30, 2020	22.87	22.95	21.64	21.93
5643	NASDAQ	OSPN	Thu, Oct 29, 2020	23.11	23.43	22.58	23.15
5642	NASDAQ	OSPN	Wed, Oct 28, 2020	23.26	23.49	22.76	22.94
5641	NASDAQ	OSPN	Tue, Oct 27, 2020	23.34	23.97	23.34	23.71
5640	NASDAQ	OSPN	Mon, Oct 26, 2020	23.56	24.10	22.69	23.28
5639	NASDAQ	OSPN	Fri, Oct 23, 2020	24.18	24.45	23.44	23.78
5638	NASDAQ	OSPN	Thu, Oct 22, 2020	24.52	24.83	23.80	23.93
5637	NASDAQ	OSPN	Wed, Oct 21, 2020	24.89	25.31	24.32	24.34
5636	NASDAQ	OSPN	Tue, Oct 20, 2020	25.44	25.56	24.64	24.86
5635	NASDAQ	OSPN	Mon, Oct 19, 2020	25.34	25.87	25.06	25.22
5634	NASDAQ	OSPN	Fri, Oct 16, 2020	25.90	26.47	25.07	25.21
5633	NASDAQ	OSPN	Thu, Oct 15, 2020	26.00	26.47	25.20	25.90
5632	NASDAQ	OSPN	Wed, Oct 14, 2020	27.00	27.01	25.96	26.28
5631	NASDAQ	OSPN	Tue, Oct 13, 2020	26.06	26.87	26.01	26.60
5630	NASDAQ	OSPN	Mon, Oct 12, 2020	25.39	26.63	24.94	26.54
5629	NASDAQ	OSPN	Fri, Oct 9, 2020	24.52	25.16	24.49	24.86
5628	NASDAQ	OSPN	Thu, Oct 8, 2020	23.91	24.62	23.47	24.48
5627	NASDAQ	OSPN	Wed, Oct 7, 2020	23.43	23.75	23.22	23.42
5626	NASDAQ	OSPN	Tue, Oct 6, 2020	22.55	23.68	22.55	23.10
5625	NASDAQ	OSPN	Mon, Oct 5, 2020	21.75	22.59	21.73	22.51
5624	NASDAQ	OSPN	Fri, Oct 2, 2020	21.03	21.70	21.02	21.43
5623	NASDAQ	OSPN	Thu, Oct 1, 2020	21.35	21.50	21.03	21.39
5622	NASDAQ	OSPN	Wed, Sep 30, 2020	21.44	21.51	20.75	20.96
5621	NASDAQ	OSPN	Tue, Sep 29, 2020	21.71	22.00	21.03	21.44
5620	NASDAQ	OSPN	Mon, Sep 28, 2020	21.11	21.76	20.98	21.71
5619	NASDAQ	OSPN	Fri, Sep 25, 2020	20.36	20.91	20.19	20.76
5618	NASDAQ	OSPN	Thu, Sep 24, 2020	20.82	21.04	20.06	20.25
5617	NASDAQ	OSPN	Wed, Sep 23, 2020	21.77	21.87	20.84	20.91
5616	NASDAQ	OSPN	Tue, Sep 22, 2020	21.82	21.82	21.01	21.64
5615	NASDAQ	OSPN	Mon, Sep 21, 2020	22.39	22.58	20.98	21.62
5614	NASDAQ	OSPN	Fri, Sep 18, 2020	21.49	22.80	21.16	22.70
5613	NASDAQ	OSPN	Thu, Sep 17, 2020	20.56	21.27	20.15	21.18
5612	NASDAQ	OSPN	Wed, Sep 16, 2020	20.98	21.15	20.69	20.91
5611	NASDAQ	OSPN	Tue, Sep 15, 2020	21.30	21.55	20.69	20.79
5610	NASDAQ	OSPN	Mon, Sep 14, 2020	20.80	21.34	20.76	20.96
5609	NASDAQ	OSPN	Fri, Sep 11, 2020	20.87	21.05	20.12	20.31
5608	NASDAQ	OSPN	Thu, Sep 10, 2020	21.13	21.38	20.57	20.65
5607	NASDAQ	OSPN	Wed, Sep 9, 2020	20.40	21.09	20.40	20.78
5606	NASDAQ	OSPN	Tue, Sep 8, 2020	19.88	20.41	19.53	20.16
5605	NASDAQ	OSPN	Fri, Sep 4, 2020	20.99	20.99	19.24	20.13
5604	NASDAQ	OSPN	Thu, Sep 3, 2020	21.94	21.94	20.62	20.91
5603	NASDAQ	OSPN	Wed, Sep 2, 2020	22.60	22.80	21.77	22.21
5602	NASDAQ	OSPN	Tue, Sep 1, 2020	21.73	22.59	21.64	22.39
5601	NASDAQ	OSPN	Mon, Aug 31, 2020	21.58	21.66	20.98	21.55
5600	NASDAQ	OSPN	Fri, Aug 28, 2020	21.50	21.79	21.37	21.57
5599	NASDAQ	OSPN	Thu, Aug 27, 2020	22.63	22.63	20.99	21.40
5598	NASDAQ	OSPN	Wed, Aug 26, 2020	21.51	22.74	21.43	22.49
5597	NASDAQ	OSPN	Tue, Aug 25, 2020	20.42	21.71	20.21	21.51
5596	NASDAQ	OSPN	Mon, Aug 24, 2020	21.20	21.31	20.21	20.42
5595	NASDAQ	OSPN	Fri, Aug 21, 2020	20.50	21.07	20.21	21.04
5594	NASDAQ	OSPN	Thu, Aug 20, 2020	20.46	20.64	19.81	20.55
5593	NASDAQ	OSPN	Wed, Aug 19, 2020	20.79	21.33	20.16	20.52
5592	NASDAQ	OSPN	Tue, Aug 18, 2020	19.40	20.83	19.33	20.78
5591	NASDAQ	OSPN	Mon, Aug 17, 2020	19.07	19.71	18.80	19.32
5590	NASDAQ	OSPN	Fri, Aug 14, 2020	19.07	19.46	18.74	18.98
5589	NASDAQ	OSPN	Thu, Aug 13, 2020	18.65	19.45	18.06	18.90
5588	NASDAQ	OSPN	Wed, Aug 12, 2020	22.01	22.87	18.41	18.84
5587	NASDAQ	OSPN	Tue, Aug 11, 2020	30.02	31.64	29.90	31.20
5586	NASDAQ	OSPN	Mon, Aug 10, 2020	30.29	30.53	29.64	29.91
5585	NASDAQ	OSPN	Fri, Aug 7, 2020	30.73	30.84	29.56	30.15
5584	NASDAQ	OSPN	Thu, Aug 6, 2020	30.92	31.90	30.15	30.98
5583	NASDAQ	OSPN	Wed, Aug 5, 2020	32.00	32.43	30.34	30.79
5582	NASDAQ	OSPN	Tue, Aug 4, 2020	32.31	32.97	31.96	32.50
5581	NASDAQ	OSPN	Mon, Aug 3, 2020	31.48	33.33	31.48	32.96
5580	NASDAQ	OSPN	Fri, Jul 31, 2020	30.95	31.36	30.56	31.14
5579	NASDAQ	OSPN	Thu, Jul 30, 2020	30.43	30.89	29.90	30.87
5578	NASDAQ	OSPN	Wed, Jul 29, 2020	29.52	30.91	29.52	30.74
5577	NASDAQ	OSPN	Tue, Jul 28, 2020	29.54	29.82	29.07	29.21
5576	NASDAQ	OSPN	Mon, Jul 27, 2020	28.30	29.91	28.30	29.74
5575	NASDAQ	OSPN	Fri, Jul 24, 2020	28.47	28.47	27.31	28.29
5574	NASDAQ	OSPN	Thu, Jul 23, 2020	28.87	29.46	28.38	28.73
5573	NASDAQ	OSPN	Wed, Jul 22, 2020	29.20	29.38	28.86	28.96
5572	NASDAQ	OSPN	Tue, Jul 21, 2020	29.48	29.70	28.99	29.26
5571	NASDAQ	OSPN	Mon, Jul 20, 2020	27.50	29.45	27.50	29.25
5570	NASDAQ	OSPN	Fri, Jul 17, 2020	26.74	27.69	26.54	27.43
5569	NASDAQ	OSPN	Thu, Jul 16, 2020	27.05	27.05	26.10	26.72
5568	NASDAQ	OSPN	Wed, Jul 15, 2020	27.61	27.93	27.14	27.36
5567	NASDAQ	OSPN	Tue, Jul 14, 2020	27.05	27.63	26.20	27.36
5566	NASDAQ	OSPN	Mon, Jul 13, 2020	29.00	29.00	27.11	27.17
5565	NASDAQ	OSPN	Fri, Jul 10, 2020	28.88	29.48	28.69	28.80
5564	NASDAQ	OSPN	Thu, Jul 9, 2020	28.53	29.09	28.26	28.83
5563	NASDAQ	OSPN	Wed, Jul 8, 2020	27.83	28.57	27.83	28.48
5562	NASDAQ	OSPN	Tue, Jul 7, 2020	28.14	28.42	27.76	27.78
5561	NASDAQ	OSPN	Mon, Jul 6, 2020	27.99	28.44	27.76	28.19
5560	NASDAQ	OSPN	Thu, Jul 2, 2020	27.42	28.57	27.40	27.79
5559	NASDAQ	OSPN	Wed, Jul 1, 2020	28.03	28.20	26.80	27.10
5558	NASDAQ	OSPN	Tue, Jun 30, 2020	26.99	28.29	26.86	27.93
5557	NASDAQ	OSPN	Mon, Jun 29, 2020	26.79	27.09	26.43	26.98
5556	NASDAQ	OSPN	Fri, Jun 26, 2020	26.94	27.24	26.38	26.75
5555	NASDAQ	OSPN	Thu, Jun 25, 2020	25.86	26.97	25.86	26.94
5554	NASDAQ	OSPN	Wed, Jun 24, 2020	25.60	25.95	25.20	25.86
5553	NASDAQ	OSPN	Tue, Jun 23, 2020	25.17	25.79	25.08	25.52
5552	NASDAQ	OSPN	Mon, Jun 22, 2020	24.17	25.04	24.06	25.01
5551	NASDAQ	OSPN	Fri, Jun 19, 2020	25.00	25.75	24.08	24.30
5550	NASDAQ	OSPN	Thu, Jun 18, 2020	24.15	25.00	23.92	24.96
5549	NASDAQ	OSPN	Wed, Jun 17, 2020	24.23	24.64	23.88	23.92
5548	NASDAQ	OSPN	Tue, Jun 16, 2020	22.80	24.24	22.78	24.05
5547	NASDAQ	OSPN	Mon, Jun 15, 2020	21.76	22.74	21.12	22.71
5546	NASDAQ	OSPN	Fri, Jun 12, 2020	22.50	22.71	21.84	22.10
5545	NASDAQ	OSPN	Thu, Jun 11, 2020	21.25	22.19	21.03	21.97
5544	NASDAQ	OSPN	Wed, Jun 10, 2020	22.54	22.65	21.57	21.77
5543	NASDAQ	OSPN	Tue, Jun 9, 2020	21.84	22.49	21.57	22.46
5542	NASDAQ	OSPN	Mon, Jun 8, 2020	21.34	22.05	21.04	22.00
5541	NASDAQ	OSPN	Fri, Jun 5, 2020	20.74	21.41	20.53	21.22
5540	NASDAQ	OSPN	Thu, Jun 4, 2020	21.17	21.52	20.23	20.47
5539	NASDAQ	OSPN	Wed, Jun 3, 2020	22.00	22.74	21.01	21.32
5538	NASDAQ	OSPN	Tue, Jun 2, 2020	21.00	21.68	20.50	21.67
5537	NASDAQ	OSPN	Mon, Jun 1, 2020	20.32	21.74	20.30	20.94
5536	NASDAQ	OSPN	Fri, May 29, 2020	19.91	20.47	19.80	20.32
5535	NASDAQ	OSPN	Thu, May 28, 2020	20.22	20.90	19.89	19.98
5534	NASDAQ	OSPN	Wed, May 27, 2020	20.00	20.74	19.32	20.22
5533	NASDAQ	OSPN	Tue, May 26, 2020	19.74	20.15	19.39	20.11
5532	NASDAQ	OSPN	Fri, May 22, 2020	18.71	19.59	18.70	19.49
5531	NASDAQ	OSPN	Thu, May 21, 2020	18.28	18.63	18.07	18.57
5530	NASDAQ	OSPN	Wed, May 20, 2020	18.35	18.71	17.99	18.23
5529	NASDAQ	OSPN	Tue, May 19, 2020	18.50	18.86	18.11	18.16
5528	NASDAQ	OSPN	Mon, May 18, 2020	18.35	19.00	17.93	18.22
5527	NASDAQ	OSPN	Fri, May 15, 2020	17.21	18.04	17.13	17.89
5526	NASDAQ	OSPN	Thu, May 14, 2020	17.08	17.33	16.61	17.16
5525	NASDAQ	OSPN	Wed, May 13, 2020	18.67	18.95	17.22	17.44
5524	NASDAQ	OSPN	Tue, May 12, 2020	19.04	19.27	18.59	18.63
5523	NASDAQ	OSPN	Mon, May 11, 2020	19.33	19.33	18.64	18.96
5522	NASDAQ	OSPN	Fri, May 8, 2020	19.36	19.88	19.02	19.49
5521	NASDAQ	OSPN	Thu, May 7, 2020	19.23	19.95	18.98	19.20
5520	NASDAQ	OSPN	Wed, May 6, 2020	17.94	19.69	17.80	19.05
5519	NASDAQ	OSPN	Tue, May 5, 2020	16.39	16.80	16.17	16.46
5518	NASDAQ	OSPN	Mon, May 4, 2020	15.87	16.47	15.65	16.20
5517	NASDAQ	OSPN	Fri, May 1, 2020	16.48	16.59	15.45	15.92
5516	NASDAQ	OSPN	Thu, Apr 30, 2020	17.38	17.43	16.57	16.80
5515	NASDAQ	OSPN	Wed, Apr 29, 2020	17.76	17.94	17.33	17.54
5514	NASDAQ	OSPN	Tue, Apr 28, 2020	17.71	17.90	16.97	17.25
5513	NASDAQ	OSPN	Mon, Apr 27, 2020	16.64	17.64	16.64	17.44
5512	NASDAQ	OSPN	Fri, Apr 24, 2020	16.33	17.15	16.30	16.68
5511	NASDAQ	OSPN	Thu, Apr 23, 2020	16.40	17.02	16.31	16.34
5510	NASDAQ	OSPN	Wed, Apr 22, 2020	16.42	16.59	16.07	16.41
5509	NASDAQ	OSPN	Tue, Apr 21, 2020	16.50	16.76	15.50	15.99
5508	NASDAQ	OSPN	Mon, Apr 20, 2020	15.21	17.11	15.21	16.80
5507	NASDAQ	OSPN	Fri, Apr 17, 2020	15.81	15.99	15.04	15.61
5506	NASDAQ	OSPN	Thu, Apr 16, 2020	15.00	15.55	14.46	15.53
5505	NASDAQ	OSPN	Wed, Apr 15, 2020	14.86	15.18	14.32	14.89
5504	NASDAQ	OSPN	Tue, Apr 14, 2020	15.48	15.94	15.19	15.41
5503	NASDAQ	OSPN	Mon, Apr 13, 2020	15.40	15.51	14.63	15.15
5502	NASDAQ	OSPN	Thu, Apr 9, 2020	17.33	17.38	15.40	15.59
5501	NASDAQ	OSPN	Wed, Apr 8, 2020	16.83	17.42	16.59	17.04
5500	NASDAQ	OSPN	Tue, Apr 7, 2020	17.89	17.98	16.55	16.82
5499	NASDAQ	OSPN	Mon, Apr 6, 2020	17.21	17.85	17.16	17.60
5498	NASDAQ	OSPN	Fri, Apr 3, 2020	17.40	17.43	16.26	16.67
5497	NASDAQ	OSPN	Thu, Apr 2, 2020	17.73	18.25	16.62	17.49
5496	NASDAQ	OSPN	Wed, Apr 1, 2020	17.61	18.02	16.97	17.92
5495	NASDAQ	OSPN	Tue, Mar 31, 2020	17.31	18.15	17.31	18.15
5494	NASDAQ	OSPN	Mon, Mar 30, 2020	16.44	18.05	16.44	17.47
5493	NASDAQ	OSPN	Fri, Mar 27, 2020	16.29	16.77	14.87	16.37
5492	NASDAQ	OSPN	Thu, Mar 26, 2020	15.53	17.15	15.44	17.05
5491	NASDAQ	OSPN	Wed, Mar 25, 2020	15.73	16.76	15.20	15.54
5490	NASDAQ	OSPN	Tue, Mar 24, 2020	15.43	16.35	15.01	15.91
5489	NASDAQ	OSPN	Mon, Mar 23, 2020	14.32	15.37	13.99	15.15
5488	NASDAQ	OSPN	Fri, Mar 20, 2020	13.49	14.78	13.07	14.23
5487	NASDAQ	OSPN	Thu, Mar 19, 2020	12.43	14.59	12.15	13.61
5486	NASDAQ	OSPN	Wed, Mar 18, 2020	11.63	12.62	11.47	12.41
5485	NASDAQ	OSPN	Tue, Mar 17, 2020	11.19	12.55	11.06	12.36
5484	NASDAQ	OSPN	Mon, Mar 16, 2020	11.60	12.10	10.88	10.95
5483	NASDAQ	OSPN	Fri, Mar 13, 2020	13.29	13.35	12.25	12.90
5482	NASDAQ	OSPN	Thu, Mar 12, 2020	13.23	13.90	12.49	12.49
5481	NASDAQ	OSPN	Wed, Mar 11, 2020	13.70	14.51	13.59	14.36
5480	NASDAQ	OSPN	Tue, Mar 10, 2020	14.56	14.56	13.57	13.92
5479	NASDAQ	OSPN	Mon, Mar 9, 2020	14.10	14.57	13.52	13.82
5478	NASDAQ	OSPN	Fri, Mar 6, 2020	15.96	16.45	15.08	15.24
5477	NASDAQ	OSPN	Thu, Mar 5, 2020	17.80	18.18	15.88	16.21
5476	NASDAQ	OSPN	Wed, Mar 4, 2020	17.05	18.88	16.99	18.50
5475	NASDAQ	OSPN	Tue, Mar 3, 2020	16.80	17.05	16.11	16.36
5474	NASDAQ	OSPN	Mon, Mar 2, 2020	16.49	16.79	15.97	16.74
5473	NASDAQ	OSPN	Fri, Feb 28, 2020	15.93	16.55	15.85	16.51
5472	NASDAQ	OSPN	Thu, Feb 27, 2020	16.15	16.91	15.76	16.36
5471	NASDAQ	OSPN	Wed, Feb 26, 2020	16.86	17.15	16.38	16.56
5470	NASDAQ	OSPN	Tue, Feb 25, 2020	17.88	17.98	16.83	16.86
5469	NASDAQ	OSPN	Mon, Feb 24, 2020	18.14	18.19	17.67	17.93
5468	NASDAQ	OSPN	Fri, Feb 21, 2020	19.04	19.05	18.70	18.96
5467	NASDAQ	OSPN	Thu, Feb 20, 2020	18.75	19.33	18.70	19.09
5466	NASDAQ	OSPN	Wed, Feb 19, 2020	18.36	18.96	18.36	18.80
5465	NASDAQ	OSPN	Tue, Feb 18, 2020	18.20	18.31	18.00	18.27
5464	NASDAQ	OSPN	Fri, Feb 14, 2020	18.01	18.48	17.93	18.24
5463	NASDAQ	OSPN	Thu, Feb 13, 2020	17.86	18.26	17.84	17.98
5462	NASDAQ	OSPN	Wed, Feb 12, 2020	17.83	17.97	17.58	17.96
5461	NASDAQ	OSPN	Tue, Feb 11, 2020	17.37	17.76	17.11	17.72
5460	NASDAQ	OSPN	Mon, Feb 10, 2020	17.18	17.35	17.05	17.25
5459	NASDAQ	OSPN	Fri, Feb 7, 2020	17.04	17.22	16.84	17.21
5458	NASDAQ	OSPN	Thu, Feb 6, 2020	17.26	17.39	16.90	17.11
5457	NASDAQ	OSPN	Wed, Feb 5, 2020	17.42	17.53	16.82	17.26
5456	NASDAQ	OSPN	Tue, Feb 4, 2020	16.92	17.31	16.75	17.26
5455	NASDAQ	OSPN	Mon, Feb 3, 2020	16.73	16.81	16.32	16.75
5454	NASDAQ	OSPN	Fri, Jan 31, 2020	16.62	16.98	16.54	16.62
5453	NASDAQ	OSPN	Thu, Jan 30, 2020	16.98	17.23	16.43	16.72
5452	NASDAQ	OSPN	Wed, Jan 29, 2020	17.22	17.61	17.09	17.16
5451	NASDAQ	OSPN	Tue, Jan 28, 2020	18.19	18.45	17.14	17.22
5450	NASDAQ	OSPN	Mon, Jan 27, 2020	18.22	18.44	17.98	17.99
5449	NASDAQ	OSPN	Fri, Jan 24, 2020	19.08	19.17	18.70	18.77
5448	NASDAQ	OSPN	Thu, Jan 23, 2020	18.88	19.26	18.71	19.06
5447	NASDAQ	OSPN	Wed, Jan 22, 2020	19.10	19.50	18.85	18.96
5446	NASDAQ	OSPN	Tue, Jan 21, 2020	19.92	19.92	18.85	18.97
5445	NASDAQ	OSPN	Fri, Jan 17, 2020	20.36	20.49	19.95	20.05
5444	NASDAQ	OSPN	Thu, Jan 16, 2020	20.29	20.40	20.08	20.39
5443	NASDAQ	OSPN	Wed, Jan 15, 2020	19.67	20.53	19.65	20.08
5442	NASDAQ	OSPN	Tue, Jan 14, 2020	18.82	19.94	18.36	19.79
5441	NASDAQ	OSPN	Mon, Jan 13, 2020	18.00	19.04	17.87	18.86
5440	NASDAQ	OSPN	Fri, Jan 10, 2020	18.35	18.36	17.71	17.94
5439	NASDAQ	OSPN	Thu, Jan 9, 2020	18.70	18.84	18.24	18.28
5438	NASDAQ	OSPN	Wed, Jan 8, 2020	18.42	18.87	18.31	18.62
5437	NASDAQ	OSPN	Tue, Jan 7, 2020	17.76	18.49	17.49	18.46
5436	NASDAQ	OSPN	Mon, Jan 6, 2020	17.19	17.91	17.11	17.91
5435	NASDAQ	OSPN	Fri, Jan 3, 2020	17.23	17.51	17.19	17.39
5434	NASDAQ	OSPN	Thu, Jan 2, 2020	17.26	17.55	17.14	17.50
5433	NASDAQ	OSPN	Tue, Dec 31, 2019	17.13	17.43	17.06	17.12
5432	NASDAQ	OSPN	Mon, Dec 30, 2019	17.20	17.28	16.87	17.15
5431	NASDAQ	OSPN	Fri, Dec 27, 2019	17.41	17.41	16.96	17.16
5430	NASDAQ	OSPN	Thu, Dec 26, 2019	17.50	17.62	17.33	17.37
5429	NASDAQ	OSPN	Tue, Dec 24, 2019	17.67	17.67	17.43	17.52
5428	NASDAQ	OSPN	Mon, Dec 23, 2019	18.26	18.27	17.64	17.66
5427	NASDAQ	OSPN	Fri, Dec 20, 2019	18.38	18.44	17.40	18.16
5426	NASDAQ	OSPN	Thu, Dec 19, 2019	17.97	18.41	17.76	18.34
5425	NASDAQ	OSPN	Wed, Dec 18, 2019	17.21	17.96	17.21	17.92
5424	NASDAQ	OSPN	Tue, Dec 17, 2019	17.03	17.36	16.84	17.29
5423	NASDAQ	OSPN	Mon, Dec 16, 2019	17.02	17.48	16.96	17.03
5422	NASDAQ	OSPN	Fri, Dec 13, 2019	16.99	17.36	16.78	16.93
5421	NASDAQ	OSPN	Thu, Dec 12, 2019	16.51	17.14	16.40	16.98
5420	NASDAQ	OSPN	Wed, Dec 11, 2019	17.10	17.10	16.57	16.63
5419	NASDAQ	OSPN	Tue, Dec 10, 2019	17.01	17.14	16.46	17.14
5418	NASDAQ	OSPN	Mon, Dec 9, 2019	17.20	17.33	16.96	17.14
5417	NASDAQ	OSPN	Fri, Dec 6, 2019	17.70	17.94	17.31	17.33
5416	NASDAQ	OSPN	Thu, Dec 5, 2019	17.69	17.93	17.45	17.52
5415	NASDAQ	OSPN	Wed, Dec 4, 2019	18.25	18.56	17.23	17.69
5414	NASDAQ	OSPN	Tue, Dec 3, 2019	17.61	18.30	17.50	18.25
5413	NASDAQ	OSPN	Mon, Dec 2, 2019	18.71	18.71	17.57	17.89
5412	NASDAQ	OSPN	Fri, Nov 29, 2019	18.50	18.70	18.38	18.65
5411	NASDAQ	OSPN	Wed, Nov 27, 2019	18.23	18.99	18.17	18.60
5410	NASDAQ	OSPN	Tue, Nov 26, 2019	17.51	18.25	17.51	18.24
5409	NASDAQ	OSPN	Mon, Nov 25, 2019	17.94	18.22	17.59	18.09
5408	NASDAQ	OSPN	Fri, Nov 22, 2019	18.20	18.34	17.84	17.84
5407	NASDAQ	OSPN	Thu, Nov 21, 2019	18.30	18.38	18.02	18.12
5406	NASDAQ	OSPN	Wed, Nov 20, 2019	18.52	18.65	18.08	18.30
5405	NASDAQ	OSPN	Tue, Nov 19, 2019	18.50	18.77	18.35	18.67
5404	NASDAQ	OSPN	Mon, Nov 18, 2019	18.00	18.42	17.78	18.42
5403	NASDAQ	OSPN	Fri, Nov 15, 2019	18.04	18.23	17.92	18.03
5402	NASDAQ	OSPN	Thu, Nov 14, 2019	18.18	18.23	17.79	17.88
5401	NASDAQ	OSPN	Wed, Nov 13, 2019	18.60	18.60	18.12	18.27
5400	NASDAQ	OSPN	Tue, Nov 12, 2019	18.82	18.94	18.48	18.69
5399	NASDAQ	OSPN	Mon, Nov 11, 2019	19.00	19.17	18.68	18.81
5398	NASDAQ	OSPN	Fri, Nov 8, 2019	18.77	19.22	18.65	19.00
5397	NASDAQ	OSPN	Thu, Nov 7, 2019	19.28	19.29	18.60	18.85
5396	NASDAQ	OSPN	Wed, Nov 6, 2019	19.65	19.65	18.99	19.00
5395	NASDAQ	OSPN	Tue, Nov 5, 2019	19.78	19.90	19.25	19.66
5394	NASDAQ	OSPN	Mon, Nov 4, 2019	18.89	19.80	18.80	19.74
5393	NASDAQ	OSPN	Fri, Nov 1, 2019	18.40	18.77	18.03	18.70
5392	NASDAQ	OSPN	Thu, Oct 31, 2019	19.35	19.63	18.69	18.71
5391	NASDAQ	OSPN	Wed, Oct 30, 2019	19.19	19.55	18.25	19.43
5390	NASDAQ	OSPN	Tue, Oct 29, 2019	15.48	15.90	15.36	15.83
5389	NASDAQ	OSPN	Mon, Oct 28, 2019	15.88	15.91	15.26	15.48
5388	NASDAQ	OSPN	Fri, Oct 25, 2019	15.85	16.16	15.74	15.76
5387	NASDAQ	OSPN	Thu, Oct 24, 2019	15.78	15.90	15.62	15.89
5386	NASDAQ	OSPN	Wed, Oct 23, 2019	15.61	15.81	15.49	15.64
5385	NASDAQ	OSPN	Tue, Oct 22, 2019	15.24	15.71	15.23	15.63
5384	NASDAQ	OSPN	Mon, Oct 21, 2019	14.97	15.46	14.97	15.29
5383	NASDAQ	OSPN	Fri, Oct 18, 2019	14.75	14.82	14.10	14.73
5382	NASDAQ	OSPN	Thu, Oct 17, 2019	14.60	14.93	14.56	14.89
5381	NASDAQ	OSPN	Wed, Oct 16, 2019	14.61	14.65	14.26	14.52
5380	NASDAQ	OSPN	Tue, Oct 15, 2019	14.46	14.75	14.46	14.73
5379	NASDAQ	OSPN	Mon, Oct 14, 2019	14.54	14.66	14.21	14.50
5378	NASDAQ	OSPN	Fri, Oct 11, 2019	14.55	15.07	14.55	14.61
5377	NASDAQ	OSPN	Thu, Oct 10, 2019	14.57	14.62	14.20	14.27
5376	NASDAQ	OSPN	Wed, Oct 9, 2019	14.36	14.63	14.19	14.54
5375	NASDAQ	OSPN	Tue, Oct 8, 2019	14.59	14.60	14.07	14.21
5374	NASDAQ	OSPN	Mon, Oct 7, 2019	14.45	14.75	14.45	14.56
5373	NASDAQ	OSPN	Fri, Oct 4, 2019	14.36	14.61	14.25	14.49
5372	NASDAQ	OSPN	Thu, Oct 3, 2019	13.97	14.38	13.75	14.36
5371	NASDAQ	OSPN	Wed, Oct 2, 2019	14.12	14.17	13.83	14.13
5370	NASDAQ	OSPN	Tue, Oct 1, 2019	14.62	14.78	14.16	14.27
5369	NASDAQ	OSPN	Mon, Sep 30, 2019	14.37	14.67	14.17	14.50
5368	NASDAQ	OSPN	Fri, Sep 27, 2019	14.29	14.47	14.07	14.39
5367	NASDAQ	OSPN	Thu, Sep 26, 2019	14.38	14.43	14.09	14.31
5366	NASDAQ	OSPN	Wed, Sep 25, 2019	14.35	14.53	13.91	14.42
5365	NASDAQ	OSPN	Tue, Sep 24, 2019	15.22	15.22	14.21	14.34
5364	NASDAQ	OSPN	Mon, Sep 23, 2019	15.00	15.26	14.86	15.16
5363	NASDAQ	OSPN	Fri, Sep 20, 2019	15.59	15.79	14.86	14.90
5362	NASDAQ	OSPN	Thu, Sep 19, 2019	15.91	16.13	15.50	15.61
5361	NASDAQ	OSPN	Wed, Sep 18, 2019	16.33	16.44	15.55	15.90
5360	NASDAQ	OSPN	Tue, Sep 17, 2019	16.58	16.58	16.17	16.39
5359	NASDAQ	OSPN	Mon, Sep 16, 2019	16.33	17.11	16.33	16.68
5358	NASDAQ	OSPN	Fri, Sep 13, 2019	16.50	16.73	16.35	16.39
5357	NASDAQ	OSPN	Thu, Sep 12, 2019	16.34	16.74	16.19	16.59
5356	NASDAQ	OSPN	Wed, Sep 11, 2019	15.87	16.51	15.87	16.47
5355	NASDAQ	OSPN	Tue, Sep 10, 2019	15.39	15.97	15.13	15.79
5354	NASDAQ	OSPN	Mon, Sep 9, 2019	14.94	15.52	14.81	15.43
5353	NASDAQ	OSPN	Fri, Sep 6, 2019	14.92	15.15	14.82	14.87
5352	NASDAQ	OSPN	Thu, Sep 5, 2019	14.12	15.22	13.90	14.88
5351	NASDAQ	OSPN	Wed, Sep 4, 2019	13.71	13.85	13.61	13.82
5350	NASDAQ	OSPN	Tue, Sep 3, 2019	13.38	13.68	13.21	13.52
5349	NASDAQ	OSPN	Fri, Aug 30, 2019	13.70	13.98	13.43	13.50
5348	NASDAQ	OSPN	Thu, Aug 29, 2019	13.40	13.73	13.40	13.65
5347	NASDAQ	OSPN	Wed, Aug 28, 2019	13.06	13.32	12.85	13.19
5346	NASDAQ	OSPN	Tue, Aug 27, 2019	13.57	13.57	12.95	13.11
5345	NASDAQ	OSPN	Mon, Aug 26, 2019	13.56	13.64	13.30	13.47
5344	NASDAQ	OSPN	Fri, Aug 23, 2019	13.77	14.15	13.44	13.48
5343	NASDAQ	OSPN	Thu, Aug 22, 2019	13.96	13.96	13.59	13.78
5342	NASDAQ	OSPN	Wed, Aug 21, 2019	13.89	14.08	13.75	13.91
5341	NASDAQ	OSPN	Tue, Aug 20, 2019	13.49	13.95	13.39	13.74
5340	NASDAQ	OSPN	Mon, Aug 19, 2019	13.59	13.87	13.50	13.51
5339	NASDAQ	OSPN	Fri, Aug 16, 2019	13.10	13.48	13.10	13.45
5338	NASDAQ	OSPN	Thu, Aug 15, 2019	13.00	13.14	12.89	12.95
5337	NASDAQ	OSPN	Wed, Aug 14, 2019	13.18	13.18	12.81	13.03
5336	NASDAQ	OSPN	Tue, Aug 13, 2019	13.22	13.63	13.22	13.42
5335	NASDAQ	OSPN	Mon, Aug 12, 2019	13.19	13.38	13.02	13.22
5334	NASDAQ	OSPN	Fri, Aug 9, 2019	13.52	13.68	13.20	13.28
5333	NASDAQ	OSPN	Thu, Aug 8, 2019	13.61	13.82	13.50	13.62
5332	NASDAQ	OSPN	Wed, Aug 7, 2019	13.32	13.58	13.15	13.47
5331	NASDAQ	OSPN	Tue, Aug 6, 2019	13.25	13.88	13.02	13.53
5330	NASDAQ	OSPN	Mon, Aug 5, 2019	13.68	13.73	13.01	13.09
5329	NASDAQ	OSPN	Fri, Aug 2, 2019	14.42	14.52	13.76	14.01
5328	NASDAQ	OSPN	Thu, Aug 1, 2019	14.62	14.99	14.45	14.59
5327	NASDAQ	OSPN	Wed, Jul 31, 2019	14.50	15.25	14.50	14.62
5326	NASDAQ	OSPN	Tue, Jul 30, 2019	14.78	15.09	14.49	14.52
5325	NASDAQ	OSPN	Mon, Jul 29, 2019	15.16	15.16	14.38	14.94
5324	NASDAQ	OSPN	Fri, Jul 26, 2019	13.41	15.36	13.13	14.97
5323	NASDAQ	OSPN	Thu, Jul 25, 2019	15.90	15.94	15.68	15.87
5322	NASDAQ	OSPN	Wed, Jul 24, 2019	14.88	15.97	14.88	15.90
5321	NASDAQ	OSPN	Tue, Jul 23, 2019	15.11	15.28	14.77	14.98
5320	NASDAQ	OSPN	Mon, Jul 22, 2019	15.50	15.64	14.99	15.00
5319	NASDAQ	OSPN	Fri, Jul 19, 2019	15.90	16.24	15.33	15.36
5318	NASDAQ	OSPN	Thu, Jul 18, 2019	15.73	15.90	15.63	15.87
5317	NASDAQ	OSPN	Wed, Jul 17, 2019	15.68	15.89	15.40	15.78
5316	NASDAQ	OSPN	Tue, Jul 16, 2019	15.17	15.79	14.29	15.72
5315	NASDAQ	OSPN	Mon, Jul 15, 2019	15.18	15.26	14.89	15.19
5314	NASDAQ	OSPN	Fri, Jul 12, 2019	14.43	15.23	14.27	15.18
5313	NASDAQ	OSPN	Thu, Jul 11, 2019	14.22	14.52	14.12	14.34
5312	NASDAQ	OSPN	Wed, Jul 10, 2019	14.26	14.38	14.05	14.26
5311	NASDAQ	OSPN	Tue, Jul 9, 2019	13.69	14.19	13.69	14.16
5310	NASDAQ	OSPN	Mon, Jul 8, 2019	13.74	13.79	13.58	13.73
5309	NASDAQ	OSPN	Fri, Jul 5, 2019	13.65	13.78	13.53	13.77
5308	NASDAQ	OSPN	Wed, Jul 3, 2019	13.50	13.87	13.38	13.75
5307	NASDAQ	OSPN	Tue, Jul 2, 2019	13.94	14.03	13.52	13.53
5306	NASDAQ	OSPN	Mon, Jul 1, 2019	14.27	14.44	13.59	14.00
5305	NASDAQ	OSPN	Fri, Jun 28, 2019	14.33	14.34	14.06	14.17
5304	NASDAQ	OSPN	Thu, Jun 27, 2019	13.40	14.28	13.30	14.25
5303	NASDAQ	OSPN	Wed, Jun 26, 2019	14.11	14.24	13.28	13.40
5302	NASDAQ	OSPN	Tue, Jun 25, 2019	14.18	14.24	13.69	13.82
5301	NASDAQ	OSPN	Mon, Jun 24, 2019	14.31	14.47	14.05	14.19
5300	NASDAQ	OSPN	Fri, Jun 21, 2019	14.43	14.55	14.11	14.32
5299	NASDAQ	OSPN	Thu, Jun 20, 2019	14.63	14.72	14.32	14.49
5298	NASDAQ	OSPN	Wed, Jun 19, 2019	14.60	14.60	14.30	14.51
5297	NASDAQ	OSPN	Tue, Jun 18, 2019	14.40	14.76	14.39	14.45
5296	NASDAQ	OSPN	Mon, Jun 17, 2019	14.24	14.48	14.17	14.25
5295	NASDAQ	OSPN	Fri, Jun 14, 2019	14.19	14.39	14.08	14.13
5294	NASDAQ	OSPN	Thu, Jun 13, 2019	13.75	14.25	13.72	14.23
5293	NASDAQ	OSPN	Wed, Jun 12, 2019	14.21	14.32	13.56	13.69
5292	NASDAQ	OSPN	Tue, Jun 11, 2019	14.46	14.50	13.85	14.21
5291	NASDAQ	OSPN	Mon, Jun 10, 2019	14.22	14.49	13.44	14.32
5290	NASDAQ	OSPN	Fri, Jun 7, 2019	14.03	14.35	13.94	14.09
5289	NASDAQ	OSPN	Thu, Jun 6, 2019	13.85	14.00	13.57	13.98
5288	NASDAQ	OSPN	Wed, Jun 5, 2019	13.66	14.01	13.62	13.86
5287	NASDAQ	OSPN	Tue, Jun 4, 2019	13.65	13.65	13.27	13.58
5286	NASDAQ	OSPN	Mon, Jun 3, 2019	14.00	14.09	13.17	13.46
5285	NASDAQ	OSPN	Fri, May 31, 2019	13.99	14.26	13.65	13.95
5284	NASDAQ	OSPN	Thu, May 30, 2019	14.09	14.15	13.82	14.12
5283	NASDAQ	OSPN	Wed, May 29, 2019	13.92	14.19	13.64	14.05
5282	NASDAQ	OSPN	Tue, May 28, 2019	13.92	14.30	13.89	13.89
5281	NASDAQ	OSPN	Fri, May 24, 2019	13.75	13.99	13.67	13.93
5280	NASDAQ	OSPN	Thu, May 23, 2019	13.90	14.01	13.49	13.63
5279	NASDAQ	OSPN	Wed, May 22, 2019	14.13	14.16	13.96	14.11
5278	NASDAQ	OSPN	Tue, May 21, 2019	14.24	14.38	14.06	14.14
5277	NASDAQ	OSPN	Mon, May 20, 2019	14.05	14.26	13.79	14.17
5276	NASDAQ	OSPN	Fri, May 17, 2019	14.56	14.78	14.01	14.15
5275	NASDAQ	OSPN	Thu, May 16, 2019	14.46	14.95	14.45	14.78
5274	NASDAQ	OSPN	Wed, May 15, 2019	14.28	14.75	14.28	14.43
5273	NASDAQ	OSPN	Tue, May 14, 2019	14.38	14.53	14.27	14.38
5272	NASDAQ	OSPN	Mon, May 13, 2019	14.64	14.87	14.23	14.25
5271	NASDAQ	OSPN	Fri, May 10, 2019	15.10	15.35	14.82	15.00
5270	NASDAQ	OSPN	Thu, May 9, 2019	15.42	15.48	15.20	15.28
5269	NASDAQ	OSPN	Wed, May 8, 2019	16.39	16.43	14.75	15.42
5268	NASDAQ	OSPN	Tue, May 7, 2019	18.35	18.41	17.59	17.86
5267	NASDAQ	OSPN	Mon, May 6, 2019	18.12	18.62	18.02	18.50
5266	NASDAQ	OSPN	Fri, May 3, 2019	18.18	18.65	18.00	18.58
5265	NASDAQ	OSPN	Thu, May 2, 2019	18.23	18.57	17.91	18.13
5264	NASDAQ	OSPN	Wed, May 1, 2019	18.66	18.67	17.98	18.28
5263	NASDAQ	OSPN	Tue, Apr 30, 2019	19.28	19.41	18.47	18.54
5262	NASDAQ	OSPN	Mon, Apr 29, 2019	19.38	19.95	19.26	19.32
5261	NASDAQ	OSPN	Fri, Apr 26, 2019	19.12	19.43	18.95	19.26
5260	NASDAQ	OSPN	Thu, Apr 25, 2019	18.45	19.09	18.29	18.90
5259	NASDAQ	OSPN	Wed, Apr 24, 2019	17.68	18.70	17.46	18.27
5258	NASDAQ	OSPN	Tue, Apr 23, 2019	17.20	17.70	17.10	17.60
5257	NASDAQ	OSPN	Mon, Apr 22, 2019	16.75	17.21	16.60	17.18
5256	NASDAQ	OSPN	Thu, Apr 18, 2019	16.74	17.03	16.23	16.81
5255	NASDAQ	OSPN	Wed, Apr 17, 2019	17.73	17.73	16.71	16.84
5254	NASDAQ	OSPN	Tue, Apr 16, 2019	18.01	18.01	17.56	17.69
5253	NASDAQ	OSPN	Mon, Apr 15, 2019	18.20	18.39	17.71	17.94
5252	NASDAQ	OSPN	Fri, Apr 12, 2019	18.46	18.46	18.13	18.19
5251	NASDAQ	OSPN	Thu, Apr 11, 2019	18.82	18.82	18.20	18.41
5250	NASDAQ	OSPN	Wed, Apr 10, 2019	18.70	18.97	18.60	18.80
5249	NASDAQ	OSPN	Tue, Apr 9, 2019	18.54	18.86	18.54	18.69
5248	NASDAQ	OSPN	Mon, Apr 8, 2019	18.64	18.70	18.37	18.61
5247	NASDAQ	OSPN	Fri, Apr 5, 2019	18.72	18.90	18.67	18.72
5246	NASDAQ	OSPN	Thu, Apr 4, 2019	19.42	19.42	18.35	18.50
5245	NASDAQ	OSPN	Wed, Apr 3, 2019	19.00	19.42	18.89	19.41
5244	NASDAQ	OSPN	Tue, Apr 2, 2019	19.17	19.27	18.69	18.90
5243	NASDAQ	OSPN	Mon, Apr 1, 2019	19.06	19.57	18.98	19.22
5242	NASDAQ	OSPN	Fri, Mar 29, 2019	19.73	19.83	19.20	19.22
5241	NASDAQ	OSPN	Thu, Mar 28, 2019	19.36	19.83	19.34	19.69
5240	NASDAQ	OSPN	Wed, Mar 27, 2019	19.24	19.43	19.08	19.26
5239	NASDAQ	OSPN	Tue, Mar 26, 2019	19.47	19.55	19.19	19.31
5238	NASDAQ	OSPN	Mon, Mar 25, 2019	18.71	19.40	18.52	19.27
5237	NASDAQ	OSPN	Fri, Mar 22, 2019	19.85	19.86	18.65	18.79
5236	NASDAQ	OSPN	Thu, Mar 21, 2019	20.20	20.35	19.91	20.05
5235	NASDAQ	OSPN	Wed, Mar 20, 2019	20.10	20.72	19.92	20.25
5234	NASDAQ	OSPN	Tue, Mar 19, 2019	20.48	20.49	20.08	20.21
5233	NASDAQ	OSPN	Mon, Mar 18, 2019	19.80	20.49	19.80	20.35
5232	NASDAQ	OSPN	Fri, Mar 15, 2019	19.92	20.15	19.59	19.81
5231	NASDAQ	OSPN	Thu, Mar 14, 2019	20.00	20.03	19.70	19.93
5230	NASDAQ	OSPN	Wed, Mar 13, 2019	20.27	20.40	19.96	20.04
5229	NASDAQ	OSPN	Tue, Mar 12, 2019	20.14	20.30	19.87	20.19
5228	NASDAQ	OSPN	Mon, Mar 11, 2019	19.80	20.10	19.50	20.08
5227	NASDAQ	OSPN	Fri, Mar 8, 2019	19.30	19.84	19.01	19.62
5226	NASDAQ	OSPN	Thu, Mar 7, 2019	19.69	19.82	19.21	19.42
5225	NASDAQ	OSPN	Wed, Mar 6, 2019	20.30	20.30	19.59	19.82
5224	NASDAQ	OSPN	Tue, Mar 5, 2019	20.39	20.50	20.06	20.35
5223	NASDAQ	OSPN	Mon, Mar 4, 2019	21.40	21.50	20.11	20.46
5222	NASDAQ	OSPN	Fri, Mar 1, 2019	21.51	21.61	21.19	21.35
5221	NASDAQ	OSPN	Thu, Feb 28, 2019	21.55	21.60	21.04	21.30
5220	NASDAQ	OSPN	Wed, Feb 27, 2019	21.28	21.61	21.00	21.55
5219	NASDAQ	OSPN	Tue, Feb 26, 2019	20.98	21.40	20.81	21.28
5218	NASDAQ	OSPN	Mon, Feb 25, 2019	20.41	21.07	20.35	21.07
5217	NASDAQ	OSPN	Fri, Feb 22, 2019	19.90	20.70	19.73	20.22
5216	NASDAQ	OSPN	Thu, Feb 21, 2019	19.45	20.56	19.22	20.00
5215	NASDAQ	OSPN	Wed, Feb 20, 2019	20.51	21.37	19.05	19.32
5214	NASDAQ	OSPN	Tue, Feb 19, 2019	16.12	16.78	16.03	16.77
5213	NASDAQ	OSPN	Fri, Feb 15, 2019	16.00	16.35	15.88	16.15
5212	NASDAQ	OSPN	Thu, Feb 14, 2019	15.43	15.97	15.42	15.89
5211	NASDAQ	OSPN	Wed, Feb 13, 2019	15.64	15.67	15.44	15.51
5210	NASDAQ	OSPN	Tue, Feb 12, 2019	15.39	15.71	15.39	15.64
5209	NASDAQ	OSPN	Mon, Feb 11, 2019	15.28	15.40	15.11	15.36
5208	NASDAQ	OSPN	Fri, Feb 8, 2019	14.92	15.21	14.87	15.20
5207	NASDAQ	OSPN	Thu, Feb 7, 2019	15.44	15.44	14.94	15.07
5206	NASDAQ	OSPN	Wed, Feb 6, 2019	15.68	15.86	15.43	15.59
5205	NASDAQ	OSPN	Tue, Feb 5, 2019	14.87	15.79	14.87	15.73
5204	NASDAQ	OSPN	Mon, Feb 4, 2019	14.76	15.06	14.72	14.78
5203	NASDAQ	OSPN	Fri, Feb 1, 2019	14.63	14.94	14.47	14.74
5202	NASDAQ	OSPN	Thu, Jan 31, 2019	14.40	14.85	14.39	14.59
5201	NASDAQ	OSPN	Wed, Jan 30, 2019	14.19	14.35	13.80	14.32
5200	NASDAQ	OSPN	Tue, Jan 29, 2019	13.98	14.15	13.75	14.09
5199	NASDAQ	OSPN	Mon, Jan 28, 2019	13.51	14.05	13.51	13.92
5198	NASDAQ	OSPN	Fri, Jan 25, 2019	13.65	13.74	13.35	13.67
5197	NASDAQ	OSPN	Thu, Jan 24, 2019	13.42	13.74	13.33	13.50
5196	NASDAQ	OSPN	Wed, Jan 23, 2019	13.82	14.06	13.39	13.45
5195	NASDAQ	OSPN	Tue, Jan 22, 2019	14.23	14.48	13.66	13.75
5194	NASDAQ	OSPN	Fri, Jan 18, 2019	14.28	14.73	14.04	14.38
5193	NASDAQ	OSPN	Thu, Jan 17, 2019	14.11	14.32	13.87	14.25
5192	NASDAQ	OSPN	Wed, Jan 16, 2019	13.81	14.34	13.72	14.27
5191	NASDAQ	OSPN	Tue, Jan 15, 2019	13.76	13.92	13.61	13.78
5190	NASDAQ	OSPN	Mon, Jan 14, 2019	13.67	14.03	13.67	13.71
5189	NASDAQ	OSPN	Fri, Jan 11, 2019	14.04	14.24	13.77	13.78
5188	NASDAQ	OSPN	Thu, Jan 10, 2019	14.01	14.38	13.92	14.17
5187	NASDAQ	OSPN	Wed, Jan 9, 2019	14.00	14.26	13.67	14.15
5186	NASDAQ	OSPN	Tue, Jan 8, 2019	13.08	13.93	13.01	13.85
5185	NASDAQ	OSPN	Mon, Jan 7, 2019	12.91	13.28	12.83	12.91
5184	NASDAQ	OSPN	Fri, Jan 4, 2019	12.66	13.27	12.42	12.90
5183	NASDAQ	OSPN	Thu, Jan 3, 2019	12.91	12.99	12.40	12.40
5182	NASDAQ	OSPN	Wed, Jan 2, 2019	12.67	13.01	12.67	12.89
5181	NASDAQ	OSPN	Mon, Dec 31, 2018	13.21	13.21	12.77	12.95
5180	NASDAQ	OSPN	Fri, Dec 28, 2018	13.19	13.77	12.78	13.08
5179	NASDAQ	OSPN	Thu, Dec 27, 2018	12.91	13.19	12.61	13.18
5178	NASDAQ	OSPN	Wed, Dec 26, 2018	12.37	13.20	12.30	13.17
5177	NASDAQ	OSPN	Mon, Dec 24, 2018	11.89	12.56	11.41	12.21
5176	NASDAQ	OSPN	Fri, Dec 21, 2018	13.33	13.33	12.24	12.28
5175	NASDAQ	OSPN	Thu, Dec 20, 2018	13.91	13.98	13.25	13.45
5174	NASDAQ	OSPN	Wed, Dec 19, 2018	13.64	14.22	13.41	13.95
5173	NASDAQ	OSPN	Tue, Dec 18, 2018	14.01	14.22	13.54	13.66
5172	NASDAQ	OSPN	Mon, Dec 17, 2018	15.29	15.29	13.75	13.81
5171	NASDAQ	OSPN	Fri, Dec 14, 2018	15.70	15.91	15.40	15.42
5170	NASDAQ	OSPN	Thu, Dec 13, 2018	16.17	16.28	15.82	15.93
5169	NASDAQ	OSPN	Wed, Dec 12, 2018	16.13	16.45	15.74	16.01
5168	NASDAQ	OSPN	Tue, Dec 11, 2018	16.09	16.35	15.82	15.93
5167	NASDAQ	OSPN	Mon, Dec 10, 2018	15.66	16.15	15.51	15.95
5166	NASDAQ	OSPN	Fri, Dec 7, 2018	16.42	16.42	15.65	15.68
5165	NASDAQ	OSPN	Thu, Dec 6, 2018	15.90	16.54	15.90	16.43
5164	NASDAQ	OSPN	Tue, Dec 4, 2018	16.94	17.00	16.20	16.30
5163	NASDAQ	OSPN	Mon, Dec 3, 2018	17.20	17.68	16.46	17.09
5162	NASDAQ	OSPN	Fri, Nov 30, 2018	16.73	17.07	16.38	16.97
5161	NASDAQ	OSPN	Thu, Nov 29, 2018	16.66	16.87	16.31	16.65
5160	NASDAQ	OSPN	Wed, Nov 28, 2018	16.09	16.70	15.84	16.68
5159	NASDAQ	OSPN	Tue, Nov 27, 2018	16.15	16.30	15.99	16.10
5158	NASDAQ	OSPN	Mon, Nov 26, 2018	16.63	16.65	16.16	16.24
5157	NASDAQ	OSPN	Fri, Nov 23, 2018	15.85	16.61	15.83	16.37
5156	NASDAQ	OSPN	Wed, Nov 21, 2018	16.00	16.36	15.80	16.08
5155	NASDAQ	OSPN	Tue, Nov 20, 2018	15.80	15.97	15.42	15.80
5154	NASDAQ	OSPN	Mon, Nov 19, 2018	16.88	17.00	16.02	16.19
5153	NASDAQ	OSPN	Fri, Nov 16, 2018	16.88	17.13	16.56	17.04
5152	NASDAQ	OSPN	Thu, Nov 15, 2018	16.19	17.14	16.13	17.11
5151	NASDAQ	OSPN	Wed, Nov 14, 2018	16.39	16.76	16.13	16.34
5150	NASDAQ	OSPN	Tue, Nov 13, 2018	16.20	16.40	16.01	16.30
5149	NASDAQ	OSPN	Mon, Nov 12, 2018	16.75	16.75	15.98	16.10
5148	NASDAQ	OSPN	Fri, Nov 9, 2018	16.80	16.80	16.24	16.32
5147	NASDAQ	OSPN	Thu, Nov 8, 2018	16.81	17.12	16.45	16.87
5146	NASDAQ	OSPN	Wed, Nov 7, 2018	15.85	16.83	15.60	16.77
5145	NASDAQ	OSPN	Tue, Nov 6, 2018	15.79	16.01	15.64	15.85
5144	NASDAQ	OSPN	Mon, Nov 5, 2018	16.59	16.59	15.24	15.84
5143	NASDAQ	OSPN	Fri, Nov 2, 2018	15.33	15.72	15.02	15.40
5142	NASDAQ	OSPN	Thu, Nov 1, 2018	14.63	15.46	13.92	15.34
5141	NASDAQ	OSPN	Wed, Oct 31, 2018	16.05	16.10	13.77	14.68
5140	NASDAQ	OSPN	Tue, Oct 30, 2018	16.79	16.97	16.21	16.72
5139	NASDAQ	OSPN	Mon, Oct 29, 2018	17.39	17.74	16.53	16.83
5138	NASDAQ	OSPN	Fri, Oct 26, 2018	16.71	17.11	16.37	17.02
5137	NASDAQ	OSPN	Thu, Oct 25, 2018	17.32	17.67	16.92	17.14
5136	NASDAQ	OSPN	Wed, Oct 24, 2018	17.95	18.10	17.17	17.20
5135	NASDAQ	OSPN	Tue, Oct 23, 2018	17.90	18.15	17.55	17.98
5134	NASDAQ	OSPN	Mon, Oct 22, 2018	17.85	18.30	17.84	18.12
5133	NASDAQ	OSPN	Fri, Oct 19, 2018	17.97	18.05	17.60	17.81
5132	NASDAQ	OSPN	Thu, Oct 18, 2018	17.71	18.16	17.59	18.00
5131	NASDAQ	OSPN	Wed, Oct 17, 2018	17.63	17.89	17.45	17.84
5130	NASDAQ	OSPN	Tue, Oct 16, 2018	16.99	17.71	16.86	17.65
5129	NASDAQ	OSPN	Mon, Oct 15, 2018	16.90	17.13	16.41	16.85
5128	NASDAQ	OSPN	Fri, Oct 12, 2018	16.63	17.22	16.60	16.93
5127	NASDAQ	OSPN	Thu, Oct 11, 2018	16.80	17.32	16.44	16.45
5126	NASDAQ	OSPN	Wed, Oct 10, 2018	17.67	17.74	16.93	17.01
5125	NASDAQ	OSPN	Tue, Oct 9, 2018	18.17	18.45	17.54	17.74
5124	NASDAQ	OSPN	Mon, Oct 8, 2018	18.93	18.95	18.08	18.20
5123	NASDAQ	OSPN	Fri, Oct 5, 2018	19.03	19.10	18.90	19.00
5122	NASDAQ	OSPN	Thu, Oct 4, 2018	19.10	19.10	18.89	19.00
5121	NASDAQ	OSPN	Wed, Oct 3, 2018	19.03	19.35	18.84	19.08
5120	NASDAQ	OSPN	Tue, Oct 2, 2018	19.00	19.05	18.90	18.97
5119	NASDAQ	OSPN	Mon, Oct 1, 2018	19.15	19.15	18.80	18.99
5118	NASDAQ	OSPN	Fri, Sep 28, 2018	19.00	19.10	18.85	19.05
5117	NASDAQ	OSPN	Thu, Sep 27, 2018	19.20	19.35	18.85	19.00
5116	NASDAQ	OSPN	Wed, Sep 26, 2018	19.45	19.50	19.20	19.30
5115	NASDAQ	OSPN	Tue, Sep 25, 2018	18.70	19.50	18.61	19.40
5114	NASDAQ	OSPN	Mon, Sep 24, 2018	18.20	18.55	18.10	18.50
5113	NASDAQ	OSPN	Fri, Sep 21, 2018	18.00	18.35	17.95	18.30
5112	NASDAQ	OSPN	Thu, Sep 20, 2018	18.25	18.30	18.00	18.10
5111	NASDAQ	OSPN	Wed, Sep 19, 2018	18.20	18.35	17.85	18.20
5110	NASDAQ	OSPN	Tue, Sep 18, 2018	18.25	18.40	18.20	18.25
5109	NASDAQ	OSPN	Mon, Sep 17, 2018	18.45	18.60	17.95	18.10
5108	NASDAQ	OSPN	Fri, Sep 14, 2018	18.35	18.60	18.25	18.50
5107	NASDAQ	OSPN	Thu, Sep 13, 2018	18.35	18.50	18.05	18.45
5106	NASDAQ	OSPN	Wed, Sep 12, 2018	18.45	18.55	18.10	18.25
5105	NASDAQ	OSPN	Tue, Sep 11, 2018	18.00	18.58	17.85	18.50
5104	NASDAQ	OSPN	Mon, Sep 10, 2018	17.85	18.45	17.73	18.05
5103	NASDAQ	OSPN	Fri, Sep 7, 2018	17.45	17.85	17.01	17.85
5102	NASDAQ	OSPN	Thu, Sep 6, 2018	17.75	17.80	17.30	17.45
5101	NASDAQ	OSPN	Wed, Sep 5, 2018	18.95	18.95	17.65	17.75
5100	NASDAQ	OSPN	Tue, Sep 4, 2018	18.70	19.00	18.55	19.00
5099	NASDAQ	OSPN	Fri, Aug 31, 2018	18.35	18.80	18.25	18.75
5098	NASDAQ	OSPN	Thu, Aug 30, 2018	18.50	18.55	18.00	18.45
5097	NASDAQ	OSPN	Wed, Aug 29, 2018	18.40	18.60	18.23	18.45
5096	NASDAQ	OSPN	Tue, Aug 28, 2018	18.50	18.60	18.20	18.40
5095	NASDAQ	OSPN	Mon, Aug 27, 2018	18.45	18.45	18.10	18.40
5094	NASDAQ	OSPN	Fri, Aug 24, 2018	18.15	18.50	18.15	18.40
5093	NASDAQ	OSPN	Thu, Aug 23, 2018	18.15	18.30	17.98	18.20
5092	NASDAQ	OSPN	Wed, Aug 22, 2018	17.95	18.25	17.85	18.05
5091	NASDAQ	OSPN	Tue, Aug 21, 2018	17.80	18.13	17.80	18.05
5090	NASDAQ	OSPN	Mon, Aug 20, 2018	17.85	17.95	17.50	17.70
5089	NASDAQ	OSPN	Fri, Aug 17, 2018	17.55	17.95	17.40	17.70
5088	NASDAQ	OSPN	Thu, Aug 16, 2018	17.75	17.85	17.50	17.65
5087	NASDAQ	OSPN	Wed, Aug 15, 2018	17.65	17.95	17.45	17.70
5086	NASDAQ	OSPN	Tue, Aug 14, 2018	17.30	17.70	17.25	17.65
5085	NASDAQ	OSPN	Mon, Aug 13, 2018	17.35	17.70	17.13	17.30
5084	NASDAQ	OSPN	Fri, Aug 10, 2018	16.45	17.40	16.45	17.30
5083	NASDAQ	OSPN	Thu, Aug 9, 2018	17.25	17.45	16.60	16.70
5082	NASDAQ	OSPN	Wed, Aug 8, 2018	17.15	17.30	17.00	17.15
5081	NASDAQ	OSPN	Tue, Aug 7, 2018	17.30	17.45	17.00	17.05
5080	NASDAQ	OSPN	Mon, Aug 6, 2018	17.30	17.40	17.00	17.25
5079	NASDAQ	OSPN	Fri, Aug 3, 2018	17.50	17.53	17.05	17.30
5078	NASDAQ	OSPN	Thu, Aug 2, 2018	17.20	18.10	17.09	17.55
5077	NASDAQ	OSPN	Wed, Aug 1, 2018	16.10	17.30	16.10	17.25
5076	NASDAQ	OSPN	Tue, Jul 31, 2018	17.05	17.20	16.20	16.30
5075	NASDAQ	OSPN	Mon, Jul 30, 2018	18.35	18.35	16.75	17.03
5074	NASDAQ	OSPN	Fri, Jul 27, 2018	20.80	20.80	18.15	18.55
5073	NASDAQ	OSPN	Thu, Jul 26, 2018	20.40	20.65	19.98	20.50
5072	NASDAQ	OSPN	Wed, Jul 25, 2018	20.00	20.50	19.95	20.40
5071	NASDAQ	OSPN	Tue, Jul 24, 2018	20.70	20.85	19.90	20.00
5070	NASDAQ	OSPN	Mon, Jul 23, 2018	20.50	20.85	20.25	20.75
5069	NASDAQ	OSPN	Fri, Jul 20, 2018	20.25	20.80	20.05	20.60
5068	NASDAQ	OSPN	Thu, Jul 19, 2018	20.10	20.35	19.95	20.15
5067	NASDAQ	OSPN	Wed, Jul 18, 2018	20.05	20.30	19.75	20.10
5066	NASDAQ	OSPN	Tue, Jul 17, 2018	20.15	20.50	20.05	20.15
5065	NASDAQ	OSPN	Mon, Jul 16, 2018	20.60	20.60	20.00	20.25
5064	NASDAQ	OSPN	Fri, Jul 13, 2018	20.80	20.90	20.40	20.60
5063	NASDAQ	OSPN	Thu, Jul 12, 2018	20.25	20.90	20.25	20.85
5062	NASDAQ	OSPN	Wed, Jul 11, 2018	20.35	20.65	20.10	20.20
5061	NASDAQ	OSPN	Tue, Jul 10, 2018	20.75	20.75	20.10	20.40
5060	NASDAQ	OSPN	Mon, Jul 9, 2018	20.75	20.80	20.50	20.65
5059	NASDAQ	OSPN	Fri, Jul 6, 2018	20.45	20.75	20.30	20.70
5058	NASDAQ	OSPN	Thu, Jul 5, 2018	20.10	20.50	20.03	20.50
5057	NASDAQ	OSPN	Tue, Jul 3, 2018	20.50	20.50	20.10	20.15
5056	NASDAQ	OSPN	Mon, Jul 2, 2018	19.65	20.35	19.65	20.35
5055	NASDAQ	OSPN	Fri, Jun 29, 2018	20.20	20.20	19.45	19.65
5054	NASDAQ	OSPN	Thu, Jun 28, 2018	19.30	20.45	19.30	20.20
5053	NASDAQ	OSPN	Wed, Jun 27, 2018	20.10	20.20	19.40	19.45
5052	NASDAQ	OSPN	Tue, Jun 26, 2018	19.85	20.35	19.80	20.05
5051	NASDAQ	OSPN	Mon, Jun 25, 2018	20.30	20.30	19.55	19.80
5050	NASDAQ	OSPN	Fri, Jun 22, 2018	20.80	20.80	20.15	20.45
5049	NASDAQ	OSPN	Thu, Jun 21, 2018	20.85	20.85	20.08	20.65
5048	NASDAQ	OSPN	Wed, Jun 20, 2018	20.75	20.85	20.45	20.80
5047	NASDAQ	OSPN	Tue, Jun 19, 2018	20.70	20.80	20.20	20.70
5046	NASDAQ	OSPN	Mon, Jun 18, 2018	20.50	20.80	20.06	20.75
5045	NASDAQ	OSPN	Fri, Jun 15, 2018	20.90	21.10	20.65	20.65
5044	NASDAQ	OSPN	Thu, Jun 14, 2018	20.80	21.10	20.65	21.05
5043	NASDAQ	OSPN	Wed, Jun 13, 2018	20.80	21.00	20.45	20.85
5042	NASDAQ	OSPN	Tue, Jun 12, 2018	20.50	20.90	20.45	20.85
5041	NASDAQ	OSPN	Mon, Jun 11, 2018	21.30	21.50	20.30	20.55
5040	NASDAQ	OSPN	Fri, Jun 8, 2018	20.80	21.30	20.45	21.15
5039	NASDAQ	OSPN	Thu, Jun 7, 2018	21.65	21.65	20.60	20.85
5038	NASDAQ	OSPN	Wed, Jun 6, 2018	21.65	22.50	20.70	21.85
5037	NASDAQ	OSPN	Tue, Jun 5, 2018	23.15	23.35	20.10	21.65
5036	NASDAQ	OSPN	Mon, Jun 4, 2018	23.15	25.45	21.85	23.15
5035	NASDAQ	OSPN	Fri, Jun 1, 2018	21.70	22.10	21.10	21.80
5034	NASDAQ	OSPN	Thu, May 31, 2018	22.00	22.25	21.60	21.65
5033	NASDAQ	OSPN	Wed, May 30, 2018	20.80	22.30	20.80	21.80
5032	NASDAQ	OSPN	Tue, May 29, 2018	20.50	20.70	20.25	20.70
5031	NASDAQ	OSPN	Fri, May 25, 2018	20.00	20.65	19.95	20.60
5030	NASDAQ	OSPN	Thu, May 24, 2018	20.20	20.30	19.80	20.15
5029	NASDAQ	OSPN	Wed, May 23, 2018	19.90	20.40	19.70	20.25
5028	NASDAQ	OSPN	Tue, May 22, 2018	20.00	20.35	19.80	19.95
5027	NASDAQ	OSPN	Mon, May 21, 2018	20.00	20.23	19.75	20.05
5026	NASDAQ	OSPN	Fri, May 18, 2018	20.40	20.40	19.85	20.00
5025	NASDAQ	OSPN	Thu, May 17, 2018	19.95	20.45	19.60	20.35
5024	NASDAQ	OSPN	Wed, May 16, 2018	20.80	20.80	19.25	20.15
5023	NASDAQ	OSPN	Tue, May 15, 2018	20.30	20.88	19.95	20.80
5022	NASDAQ	OSPN	Mon, May 14, 2018	20.65	20.70	20.00	20.35
5021	NASDAQ	OSPN	Fri, May 11, 2018	20.70	20.75	20.05	20.40
5020	NASDAQ	OSPN	Thu, May 10, 2018	19.75	20.65	19.70	20.65
5019	NASDAQ	OSPN	Wed, May 9, 2018	18.15	19.80	18.15	19.60
5018	NASDAQ	OSPN	Tue, May 8, 2018	16.25	16.85	16.25	16.75
5017	NASDAQ	OSPN	Mon, May 7, 2018	16.10	16.40	15.85	16.35
5016	NASDAQ	OSPN	Fri, May 4, 2018	15.80	16.30	15.51	16.00
5015	NASDAQ	OSPN	Thu, May 3, 2018	15.85	16.00	15.80	15.90
5014	NASDAQ	OSPN	Wed, May 2, 2018	15.65	16.00	15.55	15.85
5013	NASDAQ	OSPN	Tue, May 1, 2018	15.45	15.70	15.45	15.65
5012	NASDAQ	OSPN	Mon, Apr 30, 2018	15.35	15.60	15.30	15.50
5011	NASDAQ	OSPN	Fri, Apr 27, 2018	15.50	15.50	15.15	15.30
5010	NASDAQ	OSPN	Thu, Apr 26, 2018	15.60	15.75	15.40	15.45
5009	NASDAQ	OSPN	Wed, Apr 25, 2018	15.20	15.60	15.05	15.50
5008	NASDAQ	OSPN	Tue, Apr 24, 2018	15.25	15.40	15.10	15.20
5007	NASDAQ	OSPN	Mon, Apr 23, 2018	15.15	15.26	14.93	15.15
5006	NASDAQ	OSPN	Fri, Apr 20, 2018	15.05	15.40	14.90	15.15
5005	NASDAQ	OSPN	Thu, Apr 19, 2018	14.75	15.20	14.70	15.15
5004	NASDAQ	OSPN	Wed, Apr 18, 2018	13.95	14.80	13.85	14.75
5003	NASDAQ	OSPN	Tue, Apr 17, 2018	13.45	13.95	13.45	13.95
5002	NASDAQ	OSPN	Mon, Apr 16, 2018	13.10	13.70	13.07	13.45
5001	NASDAQ	OSPN	Fri, Apr 13, 2018	13.00	13.10	12.90	12.95
5000	NASDAQ	OSPN	Thu, Apr 12, 2018	12.90	13.05	12.75	13.00
4999	NASDAQ	OSPN	Wed, Apr 11, 2018	12.70	12.90	12.65	12.80
4998	NASDAQ	OSPN	Tue, Apr 10, 2018	12.75	12.90	12.55	12.80
4997	NASDAQ	OSPN	Mon, Apr 9, 2018	12.85	12.85	12.55	12.65
4996	NASDAQ	OSPN	Fri, Apr 6, 2018	12.80	13.03	12.68	12.80
4995	NASDAQ	OSPN	Thu, Apr 5, 2018	12.85	13.05	12.75	12.85
4994	NASDAQ	OSPN	Wed, Apr 4, 2018	12.45	12.85	12.40	12.75
4993	NASDAQ	OSPN	Tue, Apr 3, 2018	12.65	12.65	12.45	12.60
4992	NASDAQ	OSPN	Mon, Apr 2, 2018	12.85	12.85	12.50	12.60
4991	NASDAQ	OSPN	Thu, Mar 29, 2018	12.60	12.95	12.60	12.95
4990	NASDAQ	OSPN	Wed, Mar 28, 2018	12.90	12.95	12.50	12.60
4989	NASDAQ	OSPN	Tue, Mar 27, 2018	13.25	13.50	12.80	12.85
4988	NASDAQ	OSPN	Mon, Mar 26, 2018	13.05	13.35	13.00	13.25
4987	NASDAQ	OSPN	Fri, Mar 23, 2018	12.90	13.13	12.80	12.85
4986	NASDAQ	OSPN	Thu, Mar 22, 2018	13.25	13.45	12.95	13.00
4985	NASDAQ	OSPN	Wed, Mar 21, 2018	13.30	13.45	13.20	13.35
4984	NASDAQ	OSPN	Tue, Mar 20, 2018	13.50	13.55	13.15	13.25
4983	NASDAQ	OSPN	Mon, Mar 19, 2018	13.60	13.70	13.45	13.55
4982	NASDAQ	OSPN	Fri, Mar 16, 2018	13.70	13.80	13.55	13.75
4981	NASDAQ	OSPN	Thu, Mar 15, 2018	13.70	13.78	13.56	13.75
4980	NASDAQ	OSPN	Wed, Mar 14, 2018	13.70	13.78	13.55	13.65
4979	NASDAQ	OSPN	Tue, Mar 13, 2018	13.60	13.70	13.50	13.65
4978	NASDAQ	OSPN	Mon, Mar 12, 2018	13.10	13.68	13.10	13.60
4977	NASDAQ	OSPN	Fri, Mar 9, 2018	13.10	13.25	12.95	13.15
4976	NASDAQ	OSPN	Thu, Mar 8, 2018	12.90	13.08	12.85	13.00
4975	NASDAQ	OSPN	Wed, Mar 7, 2018	12.65	12.95	12.65	12.85
4974	NASDAQ	OSPN	Tue, Mar 6, 2018	12.70	12.91	12.55	12.65
4973	NASDAQ	OSPN	Mon, Mar 5, 2018	12.25	12.65	12.25	12.55
4972	NASDAQ	OSPN	Fri, Mar 2, 2018	12.00	12.55	12.00	12.35
4971	NASDAQ	OSPN	Thu, Mar 1, 2018	12.05	12.30	12.00	12.10
4970	NASDAQ	OSPN	Wed, Feb 28, 2018	12.40	12.60	12.05	12.05
4969	NASDAQ	OSPN	Tue, Feb 27, 2018	12.40	12.70	12.30	12.35
4968	NASDAQ	OSPN	Mon, Feb 26, 2018	12.45	12.60	12.35	12.35
4967	NASDAQ	OSPN	Fri, Feb 23, 2018	12.20	12.45	12.05	12.40
4966	NASDAQ	OSPN	Thu, Feb 22, 2018	13.05	13.15	11.55	12.25
4965	NASDAQ	OSPN	Wed, Feb 21, 2018	13.90	14.05	13.65	13.80
4964	NASDAQ	OSPN	Tue, Feb 20, 2018	13.85	13.95	13.75	13.95
4963	NASDAQ	OSPN	Fri, Feb 16, 2018	13.80	14.05	13.75	13.85
4962	NASDAQ	OSPN	Thu, Feb 15, 2018	13.80	13.90	13.55	13.90
4961	NASDAQ	OSPN	Wed, Feb 14, 2018	13.60	13.80	13.55	13.70
4960	NASDAQ	OSPN	Tue, Feb 13, 2018	13.40	13.75	13.40	13.75
4959	NASDAQ	OSPN	Mon, Feb 12, 2018	13.55	13.78	13.40	13.50
4958	NASDAQ	OSPN	Fri, Feb 9, 2018	13.55	13.85	13.10	13.65
4957	NASDAQ	OSPN	Thu, Feb 8, 2018	13.70	13.85	13.40	13.40
4956	NASDAQ	OSPN	Wed, Feb 7, 2018	13.65	13.78	13.60	13.70
4955	NASDAQ	OSPN	Tue, Feb 6, 2018	13.55	13.89	13.39	13.65
4954	NASDAQ	OSPN	Mon, Feb 5, 2018	14.35	14.50	13.75	13.85
4953	NASDAQ	OSPN	Fri, Feb 2, 2018	14.55	14.60	14.21	14.30
4952	NASDAQ	OSPN	Thu, Feb 1, 2018	14.30	14.75	14.25	14.70
4951	NASDAQ	OSPN	Wed, Jan 31, 2018	14.85	14.95	14.25	14.40
4950	NASDAQ	OSPN	Tue, Jan 30, 2018	14.75	14.85	14.45	14.75
4949	NASDAQ	OSPN	Mon, Jan 29, 2018	14.95	15.00	14.65	14.90
4948	NASDAQ	OSPN	Fri, Jan 26, 2018	14.90	14.95	14.64	14.95
4947	NASDAQ	OSPN	Thu, Jan 25, 2018	14.45	14.90	14.30	14.75
4946	NASDAQ	OSPN	Wed, Jan 24, 2018	14.70	14.70	14.25	14.40
4945	NASDAQ	OSPN	Tue, Jan 23, 2018	14.45	14.65	14.35	14.65
4944	NASDAQ	OSPN	Mon, Jan 22, 2018	14.45	14.45	14.13	14.40
4943	NASDAQ	OSPN	Fri, Jan 19, 2018	14.05	14.60	14.00	14.50
4942	NASDAQ	OSPN	Thu, Jan 18, 2018	14.30	14.35	14.00	14.05
4941	NASDAQ	OSPN	Wed, Jan 17, 2018	14.30	14.40	14.10	14.35
4940	NASDAQ	OSPN	Tue, Jan 16, 2018	14.35	14.50	14.10	14.30
4939	NASDAQ	OSPN	Fri, Jan 12, 2018	14.50	14.55	14.25	14.35
4938	NASDAQ	OSPN	Thu, Jan 11, 2018	14.25	14.50	14.15	14.45
4937	NASDAQ	OSPN	Wed, Jan 10, 2018	14.25	14.30	14.15	14.25
4936	NASDAQ	OSPN	Tue, Jan 9, 2018	14.25	14.40	14.05	14.35
4935	NASDAQ	OSPN	Mon, Jan 8, 2018	14.20	14.35	13.83	14.28
4934	NASDAQ	OSPN	Fri, Jan 5, 2018	14.30	14.35	14.05	14.25
4933	NASDAQ	OSPN	Thu, Jan 4, 2018	14.10	14.35	14.10	14.30
4932	NASDAQ	OSPN	Wed, Jan 3, 2018	14.05	14.25	13.95	14.00
4931	NASDAQ	OSPN	Tue, Jan 2, 2018	14.05	14.25	13.95	14.10
4930	NASDAQ	OSPN	Fri, Dec 29, 2017	14.05	14.05	13.88	13.90
4929	NASDAQ	OSPN	Thu, Dec 28, 2017	14.15	14.20	14.00	14.10
4928	NASDAQ	OSPN	Wed, Dec 27, 2017	14.20	14.50	14.00	14.15
4927	NASDAQ	OSPN	Tue, Dec 26, 2017	14.00	14.45	14.00	14.10
4926	NASDAQ	OSPN	Fri, Dec 22, 2017	14.10	14.10	13.85	14.00
4925	NASDAQ	OSPN	Thu, Dec 21, 2017	14.10	14.45	13.95	14.05
4924	NASDAQ	OSPN	Wed, Dec 20, 2017	14.15	14.20	13.90	14.05
4923	NASDAQ	OSPN	Tue, Dec 19, 2017	14.25	14.50	14.10	14.10
4922	NASDAQ	OSPN	Mon, Dec 18, 2017	14.45	14.50	14.12	14.20
4921	NASDAQ	OSPN	Fri, Dec 15, 2017	14.20	14.38	14.00	14.35
4920	NASDAQ	OSPN	Thu, Dec 14, 2017	14.30	14.40	14.15	14.20
4919	NASDAQ	OSPN	Wed, Dec 13, 2017	14.10	14.35	14.05	14.35
4918	NASDAQ	OSPN	Tue, Dec 12, 2017	14.00	14.15	13.80	14.10
4917	NASDAQ	OSPN	Mon, Dec 11, 2017	13.95	14.05	13.85	14.00
4916	NASDAQ	OSPN	Fri, Dec 8, 2017	13.70	14.08	13.38	13.90
4915	NASDAQ	OSPN	Thu, Dec 7, 2017	13.70	13.79	13.20	13.50
4914	NASDAQ	OSPN	Wed, Dec 6, 2017	12.95	13.70	12.85	13.70
4913	NASDAQ	OSPN	Tue, Dec 5, 2017	12.75	13.18	12.63	13.05
4912	NASDAQ	OSPN	Mon, Dec 4, 2017	13.15	13.25	12.75	12.75
4911	NASDAQ	OSPN	Fri, Dec 1, 2017	13.35	13.35	12.60	12.95
4910	NASDAQ	OSPN	Thu, Nov 30, 2017	13.45	13.50	13.17	13.40
4909	NASDAQ	OSPN	Wed, Nov 29, 2017	13.50	13.60	13.25	13.30
4908	NASDAQ	OSPN	Tue, Nov 28, 2017	13.35	13.53	13.24	13.50
4907	NASDAQ	OSPN	Mon, Nov 27, 2017	13.45	13.65	13.30	13.35
4906	NASDAQ	OSPN	Fri, Nov 24, 2017	13.65	13.65	13.30	13.40
4905	NASDAQ	OSPN	Wed, Nov 22, 2017	13.50	13.60	13.35	13.50
4904	NASDAQ	OSPN	Tue, Nov 21, 2017	13.30	13.75	13.30	13.50
4903	NASDAQ	OSPN	Mon, Nov 20, 2017	13.05	13.35	12.85	13.25
4902	NASDAQ	OSPN	Fri, Nov 17, 2017	13.10	13.20	12.95	13.00
4901	NASDAQ	OSPN	Thu, Nov 16, 2017	12.95	13.38	12.95	13.20
4900	NASDAQ	OSPN	Wed, Nov 15, 2017	12.90	13.15	12.80	12.85
4899	NASDAQ	OSPN	Tue, Nov 14, 2017	13.10	13.20	12.85	13.00
4898	NASDAQ	OSPN	Mon, Nov 13, 2017	13.20	13.55	13.15	13.25
4897	NASDAQ	OSPN	Fri, Nov 10, 2017	13.45	13.55	13.25	13.30
4896	NASDAQ	OSPN	Thu, Nov 9, 2017	13.65	13.83	13.35	13.45
4895	NASDAQ	OSPN	Wed, Nov 8, 2017	13.35	13.88	13.20	13.80
4894	NASDAQ	OSPN	Tue, Nov 7, 2017	13.40	13.45	13.18	13.30
4893	NASDAQ	OSPN	Mon, Nov 6, 2017	13.50	13.55	13.35	13.45
4892	NASDAQ	OSPN	Fri, Nov 3, 2017	13.75	13.75	13.30	13.45
4891	NASDAQ	OSPN	Thu, Nov 2, 2017	13.40	13.80	13.40	13.70
4890	NASDAQ	OSPN	Wed, Nov 1, 2017	13.60	13.65	13.25	13.45
4889	NASDAQ	OSPN	Tue, Oct 31, 2017	13.35	13.83	13.23	13.60
4888	NASDAQ	OSPN	Mon, Oct 30, 2017	13.20	13.40	13.05	13.20
4887	NASDAQ	OSPN	Fri, Oct 27, 2017	12.75	13.73	12.75	13.45
4886	NASDAQ	OSPN	Thu, Oct 26, 2017	12.10	12.25	11.95	12.10
4885	NASDAQ	OSPN	Wed, Oct 25, 2017	12.15	12.20	11.81	12.10
4884	NASDAQ	OSPN	Tue, Oct 24, 2017	12.60	12.60	12.15	12.20
4883	NASDAQ	OSPN	Mon, Oct 23, 2017	12.60	12.60	12.40	12.45
4882	NASDAQ	OSPN	Fri, Oct 20, 2017	12.05	12.60	11.95	12.60
4881	NASDAQ	OSPN	Thu, Oct 19, 2017	11.95	12.15	11.80	11.95
4880	NASDAQ	OSPN	Wed, Oct 18, 2017	12.00	12.13	11.90	12.00
4879	NASDAQ	OSPN	Tue, Oct 17, 2017	12.30	12.33	11.71	11.90
4878	NASDAQ	OSPN	Mon, Oct 16, 2017	12.35	12.40	12.20	12.35
4877	NASDAQ	OSPN	Fri, Oct 13, 2017	12.45	12.50	12.20	12.35
4876	NASDAQ	OSPN	Thu, Oct 12, 2017	12.45	12.55	12.35	12.50
4875	NASDAQ	OSPN	Wed, Oct 11, 2017	12.55	12.65	12.50	12.50
4874	NASDAQ	OSPN	Tue, Oct 10, 2017	12.65	12.68	12.45	12.55
4873	NASDAQ	OSPN	Mon, Oct 9, 2017	12.35	12.70	12.35	12.60
4872	NASDAQ	OSPN	Fri, Oct 6, 2017	12.45	12.60	12.30	12.35
4871	NASDAQ	OSPN	Thu, Oct 5, 2017	12.30	12.55	12.20	12.50
4870	NASDAQ	OSPN	Wed, Oct 4, 2017	12.30	12.35	12.15	12.30
4869	NASDAQ	OSPN	Tue, Oct 3, 2017	12.15	12.30	12.00	12.25
4868	NASDAQ	OSPN	Mon, Oct 2, 2017	12.10	12.13	11.95	12.10
4867	NASDAQ	OSPN	Fri, Sep 29, 2017	11.60	12.10	11.60	12.05
4866	NASDAQ	OSPN	Thu, Sep 28, 2017	11.55	11.68	11.40	11.55
4865	NASDAQ	OSPN	Wed, Sep 27, 2017	11.20	11.65	11.20	11.65
4864	NASDAQ	OSPN	Tue, Sep 26, 2017	11.45	11.50	11.25	11.30
4863	NASDAQ	OSPN	Mon, Sep 25, 2017	11.25	11.40	11.20	11.35
4862	NASDAQ	OSPN	Fri, Sep 22, 2017	11.25	11.41	11.25	11.30
4861	NASDAQ	OSPN	Thu, Sep 21, 2017	11.35	11.53	11.25	11.30
4860	NASDAQ	OSPN	Wed, Sep 20, 2017	11.40	11.50	11.30	11.35
4859	NASDAQ	OSPN	Tue, Sep 19, 2017	11.80	11.90	11.40	11.45
4858	NASDAQ	OSPN	Mon, Sep 18, 2017	11.15	11.95	11.11	11.70
4857	NASDAQ	OSPN	Fri, Sep 15, 2017	12.10	12.15	11.05	11.05
4856	NASDAQ	OSPN	Thu, Sep 14, 2017	12.20	12.20	12.00	12.10
4855	NASDAQ	OSPN	Wed, Sep 13, 2017	12.40	12.48	12.18	12.20
4854	NASDAQ	OSPN	Tue, Sep 12, 2017	12.45	12.45	12.24	12.35
4853	NASDAQ	OSPN	Mon, Sep 11, 2017	12.50	12.65	12.25	12.35
4852	NASDAQ	OSPN	Fri, Sep 8, 2017	12.30	12.50	12.25	12.35
4851	NASDAQ	OSPN	Thu, Sep 7, 2017	12.35	12.48	12.23	12.30
4850	NASDAQ	OSPN	Wed, Sep 6, 2017	12.55	12.60	12.35	12.40
4849	NASDAQ	OSPN	Tue, Sep 5, 2017	12.60	12.70	12.40	12.60
4848	NASDAQ	OSPN	Fri, Sep 1, 2017	12.60	12.80	12.50	12.65
4847	NASDAQ	OSPN	Thu, Aug 31, 2017	12.35	12.60	12.30	12.55
4846	NASDAQ	OSPN	Wed, Aug 30, 2017	12.10	12.40	12.05	12.30
4845	NASDAQ	OSPN	Tue, Aug 29, 2017	12.10	12.39	11.95	12.15
4844	NASDAQ	OSPN	Mon, Aug 28, 2017	12.15	12.30	12.00	12.30
4843	NASDAQ	OSPN	Fri, Aug 25, 2017	12.25	12.33	12.05	12.15
4842	NASDAQ	OSPN	Thu, Aug 24, 2017	12.00	12.30	12.00	12.25
4841	NASDAQ	OSPN	Wed, Aug 23, 2017	12.00	12.15	11.85	12.05
4840	NASDAQ	OSPN	Tue, Aug 22, 2017	12.15	12.33	12.05	12.05
4839	NASDAQ	OSPN	Mon, Aug 21, 2017	12.20	12.45	11.99	12.10
4838	NASDAQ	OSPN	Fri, Aug 18, 2017	12.10	12.35	12.10	12.25
4837	NASDAQ	OSPN	Thu, Aug 17, 2017	12.40	12.70	12.15	12.20
4836	NASDAQ	OSPN	Wed, Aug 16, 2017	12.30	12.45	12.30	12.40
4835	NASDAQ	OSPN	Tue, Aug 15, 2017	12.65	12.65	12.28	12.30
4834	NASDAQ	OSPN	Mon, Aug 14, 2017	12.45	12.68	12.40	12.55
4833	NASDAQ	OSPN	Fri, Aug 11, 2017	12.65	12.70	12.40	12.40
4832	NASDAQ	OSPN	Thu, Aug 10, 2017	12.85	12.95	12.60	12.65
4831	NASDAQ	OSPN	Wed, Aug 9, 2017	12.90	13.15	12.85	13.00
4830	NASDAQ	OSPN	Tue, Aug 8, 2017	13.15	13.28	12.93	13.00
4829	NASDAQ	OSPN	Mon, Aug 7, 2017	13.15	13.35	13.05	13.20
4828	NASDAQ	OSPN	Fri, Aug 4, 2017	13.10	13.25	13.05	13.20
4827	NASDAQ	OSPN	Thu, Aug 3, 2017	13.25	13.25	13.04	13.10
4826	NASDAQ	OSPN	Wed, Aug 2, 2017	13.45	13.45	13.13	13.25
4825	NASDAQ	OSPN	Tue, Aug 1, 2017	13.60	13.60	13.33	13.50
4824	NASDAQ	OSPN	Mon, Jul 31, 2017	13.70	13.75	13.41	13.50
4823	NASDAQ	OSPN	Fri, Jul 28, 2017	14.25	14.35	13.50	13.75
4822	NASDAQ	OSPN	Thu, Jul 27, 2017	14.20	14.50	14.00	14.25
4821	NASDAQ	OSPN	Wed, Jul 26, 2017	14.55	14.60	14.05	14.10
4820	NASDAQ	OSPN	Tue, Jul 25, 2017	14.40	14.90	14.20	14.60
4819	NASDAQ	OSPN	Mon, Jul 24, 2017	13.95	14.35	13.75	14.20
4818	NASDAQ	OSPN	Fri, Jul 21, 2017	14.15	14.20	13.70	14.00
4817	NASDAQ	OSPN	Thu, Jul 20, 2017	14.00	14.20	13.75	14.15
4816	NASDAQ	OSPN	Wed, Jul 19, 2017	13.75	14.06	13.75	14.00
4815	NASDAQ	OSPN	Tue, Jul 18, 2017	14.05	14.05	13.60	13.75
4814	NASDAQ	OSPN	Mon, Jul 17, 2017	14.05	14.35	13.85	14.15
4813	NASDAQ	OSPN	Fri, Jul 14, 2017	13.95	14.11	13.79	14.10
4812	NASDAQ	OSPN	Thu, Jul 13, 2017	14.10	14.15	13.76	14.00
4811	NASDAQ	OSPN	Wed, Jul 12, 2017	14.15	14.20	13.93	14.15
4810	NASDAQ	OSPN	Tue, Jul 11, 2017	13.85	14.15	13.75	14.05
4809	NASDAQ	OSPN	Mon, Jul 10, 2017	13.90	14.00	13.75	13.80
4808	NASDAQ	OSPN	Fri, Jul 7, 2017	13.75	13.95	13.60	13.90
4807	NASDAQ	OSPN	Thu, Jul 6, 2017	14.00	14.00	13.65	13.65
4806	NASDAQ	OSPN	Wed, Jul 5, 2017	14.05	14.35	13.90	14.15
4805	NASDAQ	OSPN	Mon, Jul 3, 2017	14.45	14.45	13.99	14.05
4804	NASDAQ	OSPN	Fri, Jun 30, 2017	14.00	14.45	13.95	14.35
4803	NASDAQ	OSPN	Thu, Jun 29, 2017	14.45	14.55	13.85	13.95
4802	NASDAQ	OSPN	Wed, Jun 28, 2017	14.25	14.75	14.10	14.60
4801	NASDAQ	OSPN	Tue, Jun 27, 2017	14.55	14.65	14.05	14.15
4800	NASDAQ	OSPN	Mon, Jun 26, 2017	14.45	14.95	14.30	14.65
4799	NASDAQ	OSPN	Fri, Jun 23, 2017	14.05	14.60	13.78	14.15
4798	NASDAQ	OSPN	Thu, Jun 22, 2017	13.85	14.05	13.55	14.00
4797	NASDAQ	OSPN	Wed, Jun 21, 2017	13.70	13.90	13.60	13.75
4796	NASDAQ	OSPN	Tue, Jun 20, 2017	13.80	13.85	13.53	13.70
4795	NASDAQ	OSPN	Mon, Jun 19, 2017	13.25	13.90	13.15	13.90
4794	NASDAQ	OSPN	Fri, Jun 16, 2017	13.60	13.60	13.05	13.10
4793	NASDAQ	OSPN	Thu, Jun 15, 2017	13.60	13.80	13.50	13.70
4792	NASDAQ	OSPN	Wed, Jun 14, 2017	13.80	13.90	13.55	13.60
4791	NASDAQ	OSPN	Tue, Jun 13, 2017	14.00	14.10	13.75	13.85
4790	NASDAQ	OSPN	Mon, Jun 12, 2017	14.10	14.15	13.85	14.05
4789	NASDAQ	OSPN	Fri, Jun 9, 2017	14.15	14.40	13.85	14.05
4788	NASDAQ	OSPN	Thu, Jun 8, 2017	14.10	14.25	14.00	14.20
4787	NASDAQ	OSPN	Wed, Jun 7, 2017	14.40	14.50	14.05	14.15
4786	NASDAQ	OSPN	Tue, Jun 6, 2017	13.90	14.30	13.86	14.25
4785	NASDAQ	OSPN	Mon, Jun 5, 2017	14.30	14.40	13.90	14.05
4784	NASDAQ	OSPN	Fri, Jun 2, 2017	14.30	14.60	14.25	14.35
4783	NASDAQ	OSPN	Thu, Jun 1, 2017	13.70	14.30	13.70	14.25
4782	NASDAQ	OSPN	Wed, May 31, 2017	13.95	13.95	13.60	13.70
4781	NASDAQ	OSPN	Tue, May 30, 2017	14.10	14.10	13.80	14.00
4780	NASDAQ	OSPN	Fri, May 26, 2017	14.10	14.20	13.84	14.10
4779	NASDAQ	OSPN	Thu, May 25, 2017	14.40	14.40	13.95	14.10
4778	NASDAQ	OSPN	Wed, May 24, 2017	14.30	14.50	14.25	14.40
4777	NASDAQ	OSPN	Tue, May 23, 2017	14.30	14.50	14.17	14.25
4776	NASDAQ	OSPN	Mon, May 22, 2017	14.05	14.30	14.00	14.25
4775	NASDAQ	OSPN	Fri, May 19, 2017	13.95	14.15	13.90	13.95
4774	NASDAQ	OSPN	Thu, May 18, 2017	14.00	14.10	13.85	13.95
4773	NASDAQ	OSPN	Wed, May 17, 2017	14.35	14.45	14.05	14.05
4772	NASDAQ	OSPN	Tue, May 16, 2017	14.80	14.82	14.50	14.60
4771	NASDAQ	OSPN	Mon, May 15, 2017	14.20	14.85	14.15	14.75
4770	NASDAQ	OSPN	Fri, May 12, 2017	14.30	14.45	14.10	14.10
4769	NASDAQ	OSPN	Thu, May 11, 2017	14.50	14.58	14.25	14.35
4768	NASDAQ	OSPN	Wed, May 10, 2017	14.60	14.65	14.35	14.65
4767	NASDAQ	OSPN	Tue, May 9, 2017	14.85	14.95	14.55	14.60
4766	NASDAQ	OSPN	Mon, May 8, 2017	14.50	14.85	14.50	14.80
4765	NASDAQ	OSPN	Fri, May 5, 2017	14.50	14.65	14.40	14.55
4764	NASDAQ	OSPN	Thu, May 4, 2017	14.10	14.50	14.08	14.45
4763	NASDAQ	OSPN	Wed, May 3, 2017	13.80	14.15	13.80	14.10
4762	NASDAQ	OSPN	Tue, May 2, 2017	13.80	14.05	13.50	13.95
4761	NASDAQ	OSPN	Mon, May 1, 2017	13.50	13.85	13.45	13.70
4760	NASDAQ	OSPN	Fri, Apr 28, 2017	13.85	13.85	12.70	13.50
4759	NASDAQ	OSPN	Thu, Apr 27, 2017	13.55	13.75	13.40	13.60
4758	NASDAQ	OSPN	Wed, Apr 26, 2017	13.15	13.70	13.01	13.65
4757	NASDAQ	OSPN	Tue, Apr 25, 2017	13.25	13.50	13.20	13.25
4756	NASDAQ	OSPN	Mon, Apr 24, 2017	13.05	13.20	12.95	13.10
4755	NASDAQ	OSPN	Fri, Apr 21, 2017	12.70	12.90	12.60	12.80
4754	NASDAQ	OSPN	Thu, Apr 20, 2017	12.65	12.70	12.50	12.70
4753	NASDAQ	OSPN	Wed, Apr 19, 2017	12.40	12.65	12.40	12.55
4752	NASDAQ	OSPN	Tue, Apr 18, 2017	12.25	12.40	12.13	12.35
4751	NASDAQ	OSPN	Mon, Apr 17, 2017	12.10	12.35	12.10	12.30
4750	NASDAQ	OSPN	Thu, Apr 13, 2017	12.05	12.25	12.05	12.10
4749	NASDAQ	OSPN	Wed, Apr 12, 2017	12.30	12.38	12.10	12.10
4748	NASDAQ	OSPN	Tue, Apr 11, 2017	12.40	12.50	12.15	12.33
4747	NASDAQ	OSPN	Mon, Apr 10, 2017	12.55	12.60	12.28	12.40
4746	NASDAQ	OSPN	Fri, Apr 7, 2017	12.85	12.85	12.50	12.55
4745	NASDAQ	OSPN	Thu, Apr 6, 2017	12.95	12.95	12.60	12.90
4744	NASDAQ	OSPN	Wed, Apr 5, 2017	13.00	13.25	12.80	12.95
4743	NASDAQ	OSPN	Tue, Apr 4, 2017	12.90	13.00	12.80	12.95
4742	NASDAQ	OSPN	Mon, Apr 3, 2017	13.55	13.60	12.90	12.90
4741	NASDAQ	OSPN	Fri, Mar 31, 2017	13.20	13.55	13.00	13.50
4740	NASDAQ	OSPN	Thu, Mar 30, 2017	13.10	13.29	13.05	13.25
4739	NASDAQ	OSPN	Wed, Mar 29, 2017	13.10	13.20	13.03	13.10
4738	NASDAQ	OSPN	Tue, Mar 28, 2017	13.00	13.20	12.85	13.15
4737	NASDAQ	OSPN	Mon, Mar 27, 2017	12.80	13.15	12.65	13.00
4736	NASDAQ	OSPN	Fri, Mar 24, 2017	12.80	13.00	12.75	12.90
4735	NASDAQ	OSPN	Thu, Mar 23, 2017	12.80	13.03	12.66	12.80
4734	NASDAQ	OSPN	Wed, Mar 22, 2017	12.90	13.05	12.75	12.85
4733	NASDAQ	OSPN	Tue, Mar 21, 2017	13.35	13.60	12.95	12.95
4732	NASDAQ	OSPN	Mon, Mar 20, 2017	13.50	13.85	13.35	13.35
4731	NASDAQ	OSPN	Fri, Mar 17, 2017	13.45	13.58	13.25	13.55
4730	NASDAQ	OSPN	Thu, Mar 16, 2017	13.15	13.48	13.15	13.45
4729	NASDAQ	OSPN	Wed, Mar 15, 2017	13.15	13.25	13.00	13.10
4728	NASDAQ	OSPN	Tue, Mar 14, 2017	13.05	13.25	12.83	13.10
4727	NASDAQ	OSPN	Mon, Mar 13, 2017	13.05	13.30	13.00	13.10
4726	NASDAQ	OSPN	Fri, Mar 10, 2017	12.70	13.30	12.60	13.10
4725	NASDAQ	OSPN	Thu, Mar 9, 2017	12.75	12.85	12.40	12.60
4724	NASDAQ	OSPN	Wed, Mar 8, 2017	12.90	13.04	12.70	12.70
4723	NASDAQ	OSPN	Tue, Mar 7, 2017	12.65	12.93	12.65	12.85
4722	NASDAQ	OSPN	Mon, Mar 6, 2017	12.75	12.90	12.70	12.70
4721	NASDAQ	OSPN	Fri, Mar 3, 2017	13.05	13.20	12.73	12.90
4720	NASDAQ	OSPN	Thu, Mar 2, 2017	13.20	13.28	13.05	13.10
4719	NASDAQ	OSPN	Wed, Mar 1, 2017	13.30	13.45	13.10	13.20
4718	NASDAQ	OSPN	Tue, Feb 28, 2017	13.65	13.75	13.00	13.00
4717	NASDAQ	OSPN	Mon, Feb 27, 2017	13.50	13.85	13.44	13.75
4716	NASDAQ	OSPN	Fri, Feb 24, 2017	13.45	13.65	13.45	13.55
4715	NASDAQ	OSPN	Thu, Feb 23, 2017	13.65	13.65	13.40	13.60
4714	NASDAQ	OSPN	Wed, Feb 22, 2017	13.60	13.65	13.45	13.60
4713	NASDAQ	OSPN	Tue, Feb 21, 2017	13.50	13.78	13.35	13.55
4712	NASDAQ	OSPN	Fri, Feb 17, 2017	13.50	13.51	13.05	13.40
4711	NASDAQ	OSPN	Thu, Feb 16, 2017	13.75	13.80	12.80	13.55
4710	NASDAQ	OSPN	Wed, Feb 15, 2017	14.85	14.99	13.50	13.63
4709	NASDAQ	OSPN	Tue, Feb 14, 2017	15.35	15.78	15.15	15.65
4708	NASDAQ	OSPN	Mon, Feb 13, 2017	14.70	15.50	14.70	15.45
4707	NASDAQ	OSPN	Fri, Feb 10, 2017	15.00	15.08	14.60	14.70
4706	NASDAQ	OSPN	Thu, Feb 9, 2017	15.00	15.15	14.85	14.95
4705	NASDAQ	OSPN	Wed, Feb 8, 2017	15.35	15.35	14.95	15.00
4704	NASDAQ	OSPN	Tue, Feb 7, 2017	15.40	15.65	15.10	15.20
4703	NASDAQ	OSPN	Mon, Feb 6, 2017	15.25	15.40	15.15	15.35
4702	NASDAQ	OSPN	Fri, Feb 3, 2017	14.95	15.35	14.95	15.35
4701	NASDAQ	OSPN	Thu, Feb 2, 2017	14.85	15.08	14.65	14.85
4700	NASDAQ	OSPN	Wed, Feb 1, 2017	15.30	15.30	14.85	14.95
4699	NASDAQ	OSPN	Tue, Jan 31, 2017	14.90	15.35	14.85	15.20
4698	NASDAQ	OSPN	Mon, Jan 30, 2017	15.15	15.30	14.88	15.00
4697	NASDAQ	OSPN	Fri, Jan 27, 2017	15.00	15.40	14.95	15.35
4696	NASDAQ	OSPN	Thu, Jan 26, 2017	15.05	15.15	14.90	15.05
4695	NASDAQ	OSPN	Wed, Jan 25, 2017	15.50	15.56	14.95	15.10
4694	NASDAQ	OSPN	Tue, Jan 24, 2017	14.95	15.45	14.95	15.40
4693	NASDAQ	OSPN	Mon, Jan 23, 2017	14.95	15.15	14.65	14.95
4692	NASDAQ	OSPN	Fri, Jan 20, 2017	14.80	15.00	14.70	14.95
4691	NASDAQ	OSPN	Thu, Jan 19, 2017	14.75	14.90	14.60	14.80
4690	NASDAQ	OSPN	Wed, Jan 18, 2017	14.70	14.80	14.55	14.80
4689	NASDAQ	OSPN	Tue, Jan 17, 2017	14.85	14.90	14.60	14.60
4688	NASDAQ	OSPN	Fri, Jan 13, 2017	14.50	14.90	14.50	14.85
4687	NASDAQ	OSPN	Thu, Jan 12, 2017	14.75	14.75	14.35	14.45
4686	NASDAQ	OSPN	Wed, Jan 11, 2017	14.65	14.85	14.55	14.85
4685	NASDAQ	OSPN	Tue, Jan 10, 2017	14.75	14.95	14.58	14.65
4684	NASDAQ	OSPN	Mon, Jan 9, 2017	14.70	14.91	14.55	14.70
4683	NASDAQ	OSPN	Fri, Jan 6, 2017	14.70	14.91	14.45	14.75
4682	NASDAQ	OSPN	Thu, Jan 5, 2017	14.70	14.88	14.50	14.65
4681	NASDAQ	OSPN	Wed, Jan 4, 2017	13.95	14.65	13.90	14.65
4680	NASDAQ	OSPN	Tue, Jan 3, 2017	13.85	14.05	13.73	14.00
4679	NASDAQ	OSPN	Fri, Dec 30, 2016	13.65	13.85	13.40	13.65
4678	NASDAQ	OSPN	Thu, Dec 29, 2016	13.60	13.73	13.45	13.65
4677	NASDAQ	OSPN	Wed, Dec 28, 2016	14.00	14.10	13.40	13.70
4676	NASDAQ	OSPN	Tue, Dec 27, 2016	13.70	14.12	13.70	14.00
4675	NASDAQ	OSPN	Fri, Dec 23, 2016	13.70	13.98	13.70	13.85
4674	NASDAQ	OSPN	Thu, Dec 22, 2016	14.05	14.20	13.70	13.80
4673	NASDAQ	OSPN	Wed, Dec 21, 2016	14.00	14.15	13.85	14.10
4672	NASDAQ	OSPN	Tue, Dec 20, 2016	14.60	14.65	13.80	14.10
4671	NASDAQ	OSPN	Mon, Dec 19, 2016	14.40	14.65	14.30	14.40
4670	NASDAQ	OSPN	Fri, Dec 16, 2016	14.35	14.50	14.20	14.35
4669	NASDAQ	OSPN	Thu, Dec 15, 2016	14.15	14.50	14.10	14.35
4668	NASDAQ	OSPN	Wed, Dec 14, 2016	14.65	14.75	13.90	14.20
4667	NASDAQ	OSPN	Tue, Dec 13, 2016	15.05	15.30	14.58	14.65
4666	NASDAQ	OSPN	Mon, Dec 12, 2016	15.40	15.45	14.85	15.10
4665	NASDAQ	OSPN	Fri, Dec 9, 2016	14.65	15.95	14.65	15.35
4664	NASDAQ	OSPN	Thu, Dec 8, 2016	14.40	14.58	13.95	14.45
4663	NASDAQ	OSPN	Wed, Dec 7, 2016	13.80	14.10	13.80	14.05
4662	NASDAQ	OSPN	Tue, Dec 6, 2016	14.10	14.10	13.80	13.85
4661	NASDAQ	OSPN	Mon, Dec 5, 2016	14.00	14.20	13.90	14.00
4660	NASDAQ	OSPN	Fri, Dec 2, 2016	13.70	14.25	13.65	13.95
4659	NASDAQ	OSPN	Thu, Dec 1, 2016	14.55	14.85	13.70	13.75
4658	NASDAQ	OSPN	Wed, Nov 30, 2016	14.50	14.65	14.38	14.50
4657	NASDAQ	OSPN	Tue, Nov 29, 2016	14.75	14.80	14.40	14.45
4656	NASDAQ	OSPN	Mon, Nov 28, 2016	15.20	15.28	14.65	14.70
4655	NASDAQ	OSPN	Fri, Nov 25, 2016	15.20	15.38	15.15	15.25
4654	NASDAQ	OSPN	Wed, Nov 23, 2016	14.85	15.35	14.85	15.25
4653	NASDAQ	OSPN	Tue, Nov 22, 2016	14.85	15.15	14.75	14.95
4652	NASDAQ	OSPN	Mon, Nov 21, 2016	14.75	14.90	14.60	14.90
4651	NASDAQ	OSPN	Fri, Nov 18, 2016	14.85	15.00	14.70	14.70
4650	NASDAQ	OSPN	Thu, Nov 17, 2016	14.90	15.06	14.75	14.85
4649	NASDAQ	OSPN	Wed, Nov 16, 2016	14.95	15.10	14.80	14.95
4648	NASDAQ	OSPN	Tue, Nov 15, 2016	14.90	15.10	14.80	15.00
4647	NASDAQ	OSPN	Mon, Nov 14, 2016	15.00	15.33	14.80	15.00
4646	NASDAQ	OSPN	Fri, Nov 11, 2016	14.25	15.00	14.20	14.80
4645	NASDAQ	OSPN	Thu, Nov 10, 2016	14.30	14.65	13.73	14.20
4644	NASDAQ	OSPN	Wed, Nov 9, 2016	13.40	14.10	13.30	14.10
4643	NASDAQ	OSPN	Tue, Nov 8, 2016	13.80	13.85	13.50	13.50
4642	NASDAQ	OSPN	Mon, Nov 7, 2016	13.70	13.95	13.60	13.85
4641	NASDAQ	OSPN	Fri, Nov 4, 2016	13.55	14.05	13.45	13.55
4640	NASDAQ	OSPN	Thu, Nov 3, 2016	13.80	13.90	13.45	13.60
4639	NASDAQ	OSPN	Wed, Nov 2, 2016	13.55	13.95	13.46	13.75
4638	NASDAQ	OSPN	Tue, Nov 1, 2016	13.80	13.95	13.50	13.65
4637	NASDAQ	OSPN	Mon, Oct 31, 2016	13.85	13.90	13.40	13.75
4636	NASDAQ	OSPN	Fri, Oct 28, 2016	14.50	14.61	13.63	13.91
4635	NASDAQ	OSPN	Thu, Oct 27, 2016	14.43	14.50	14.20	14.28
4634	NASDAQ	OSPN	Wed, Oct 26, 2016	14.13	14.43	14.09	14.35
4633	NASDAQ	OSPN	Tue, Oct 25, 2016	14.31	14.49	14.10	14.16
4632	NASDAQ	OSPN	Mon, Oct 24, 2016	14.67	14.68	14.22	14.37
4631	NASDAQ	OSPN	Fri, Oct 21, 2016	14.68	14.74	14.37	14.58
4630	NASDAQ	OSPN	Thu, Oct 20, 2016	14.87	14.99	14.38	14.76
4629	NASDAQ	OSPN	Wed, Oct 19, 2016	15.03	15.50	14.02	15.01
4628	NASDAQ	OSPN	Tue, Oct 18, 2016	18.09	18.19	17.90	17.94
4627	NASDAQ	OSPN	Mon, Oct 17, 2016	17.79	18.20	17.79	18.03
4626	NASDAQ	OSPN	Fri, Oct 14, 2016	18.09	18.18	17.85	17.85
4625	NASDAQ	OSPN	Thu, Oct 13, 2016	18.13	18.17	17.97	18.03
4624	NASDAQ	OSPN	Wed, Oct 12, 2016	18.22	18.41	18.05	18.34
4623	NASDAQ	OSPN	Tue, Oct 11, 2016	18.45	18.48	18.16	18.31
4622	NASDAQ	OSPN	Mon, Oct 10, 2016	18.20	18.53	18.20	18.44
4621	NASDAQ	OSPN	Fri, Oct 7, 2016	18.18	18.25	18.03	18.15
4620	NASDAQ	OSPN	Thu, Oct 6, 2016	18.17	18.20	18.01	18.12
4619	NASDAQ	OSPN	Wed, Oct 5, 2016	18.00	18.47	17.99	18.21
4618	NASDAQ	OSPN	Tue, Oct 4, 2016	17.99	18.11	17.84	17.91
4617	NASDAQ	OSPN	Mon, Oct 3, 2016	17.50	18.13	17.35	18.01
4616	NASDAQ	OSPN	Fri, Sep 30, 2016	17.85	17.88	17.59	17.61
4615	NASDAQ	OSPN	Thu, Sep 29, 2016	17.82	17.82	17.61	17.66
4614	NASDAQ	OSPN	Wed, Sep 28, 2016	17.75	17.93	17.63	17.81
4613	NASDAQ	OSPN	Tue, Sep 27, 2016	18.01	18.16	17.61	17.79
4612	NASDAQ	OSPN	Mon, Sep 26, 2016	18.53	18.58	18.04	18.08
4611	NASDAQ	OSPN	Fri, Sep 23, 2016	18.89	19.09	18.62	18.69
4610	NASDAQ	OSPN	Thu, Sep 22, 2016	18.86	18.99	18.78	18.84
4609	NASDAQ	OSPN	Wed, Sep 21, 2016	18.47	18.67	18.42	18.65
4608	NASDAQ	OSPN	Tue, Sep 20, 2016	18.55	18.64	18.30	18.41
4607	NASDAQ	OSPN	Mon, Sep 19, 2016	18.71	18.89	18.34	18.50
4606	NASDAQ	OSPN	Fri, Sep 16, 2016	18.53	18.71	18.35	18.68
4605	NASDAQ	OSPN	Thu, Sep 15, 2016	18.46	18.60	18.36	18.53
4604	NASDAQ	OSPN	Wed, Sep 14, 2016	18.28	18.54	18.12	18.46
4603	NASDAQ	OSPN	Tue, Sep 13, 2016	18.21	18.55	18.19	18.32
4602	NASDAQ	OSPN	Mon, Sep 12, 2016	17.96	18.43	17.71	18.37
4601	NASDAQ	OSPN	Fri, Sep 9, 2016	18.38	18.52	18.04	18.09
4600	NASDAQ	OSPN	Thu, Sep 8, 2016	18.74	18.74	18.38	18.54
4599	NASDAQ	OSPN	Wed, Sep 7, 2016	18.67	18.97	18.53	18.74
4598	NASDAQ	OSPN	Tue, Sep 6, 2016	18.73	18.94	18.58	18.77
4597	NASDAQ	OSPN	Fri, Sep 2, 2016	18.43	18.87	18.43	18.86
4596	NASDAQ	OSPN	Thu, Sep 1, 2016	18.09	18.45	18.02	18.37
4595	NASDAQ	OSPN	Wed, Aug 31, 2016	18.32	18.42	18.02	18.23
4594	NASDAQ	OSPN	Tue, Aug 30, 2016	18.80	18.90	18.35	18.41
4593	NASDAQ	OSPN	Mon, Aug 29, 2016	18.71	18.92	18.65	18.74
4592	NASDAQ	OSPN	Fri, Aug 26, 2016	19.03	19.19	18.61	18.71
4591	NASDAQ	OSPN	Thu, Aug 25, 2016	18.80	19.13	18.66	19.02
4590	NASDAQ	OSPN	Wed, Aug 24, 2016	19.05	19.30	18.79	18.89
4589	NASDAQ	OSPN	Tue, Aug 23, 2016	18.09	19.04	18.09	18.99
4588	NASDAQ	OSPN	Mon, Aug 22, 2016	17.83	18.23	17.83	18.06
4587	NASDAQ	OSPN	Fri, Aug 19, 2016	17.72	17.93	17.67	17.85
4586	NASDAQ	OSPN	Thu, Aug 18, 2016	17.31	17.78	17.31	17.73
4585	NASDAQ	OSPN	Wed, Aug 17, 2016	17.37	17.49	17.17	17.35
4584	NASDAQ	OSPN	Tue, Aug 16, 2016	17.44	17.50	17.28	17.43
4583	NASDAQ	OSPN	Mon, Aug 15, 2016	17.21	17.58	17.21	17.45
4582	NASDAQ	OSPN	Fri, Aug 12, 2016	17.23	17.34	17.10	17.23
4581	NASDAQ	OSPN	Thu, Aug 11, 2016	17.23	17.47	17.15	17.25
4580	NASDAQ	OSPN	Wed, Aug 10, 2016	17.10	17.45	17.10	17.21
4579	NASDAQ	OSPN	Tue, Aug 9, 2016	17.31	17.49	17.20	17.22
4578	NASDAQ	OSPN	Mon, Aug 8, 2016	17.07	17.44	17.05	17.23
4577	NASDAQ	OSPN	Fri, Aug 5, 2016	16.81	17.17	16.79	17.07
4576	NASDAQ	OSPN	Thu, Aug 4, 2016	17.18	17.37	16.72	16.77
4575	NASDAQ	OSPN	Wed, Aug 3, 2016	16.83	17.29	16.71	17.25
4574	NASDAQ	OSPN	Tue, Aug 2, 2016	16.94	17.08	16.73	16.93
4573	NASDAQ	OSPN	Mon, Aug 1, 2016	16.78	17.16	16.69	17.02
4572	NASDAQ	OSPN	Fri, Jul 29, 2016	16.55	17.39	15.90	16.71
4571	NASDAQ	OSPN	Thu, Jul 28, 2016	17.54	17.74	17.25	17.31
4570	NASDAQ	OSPN	Wed, Jul 27, 2016	17.44	17.70	17.37	17.51
4569	NASDAQ	OSPN	Tue, Jul 26, 2016	17.21	17.51	17.13	17.42
4568	NASDAQ	OSPN	Mon, Jul 25, 2016	17.36	17.64	17.21	17.29
4567	NASDAQ	OSPN	Fri, Jul 22, 2016	16.83	17.52	16.73	17.42
4566	NASDAQ	OSPN	Thu, Jul 21, 2016	17.19	17.46	16.92	16.92
4565	NASDAQ	OSPN	Wed, Jul 20, 2016	16.92	17.25	16.89	17.16
4564	NASDAQ	OSPN	Tue, Jul 19, 2016	16.81	17.04	16.80	16.81
4563	NASDAQ	OSPN	Mon, Jul 18, 2016	16.44	16.95	16.44	16.90
4562	NASDAQ	OSPN	Fri, Jul 15, 2016	16.56	16.65	16.32	16.44
4561	NASDAQ	OSPN	Thu, Jul 14, 2016	16.68	16.69	16.41	16.46
4560	NASDAQ	OSPN	Wed, Jul 13, 2016	16.50	16.75	16.38	16.54
4559	NASDAQ	OSPN	Tue, Jul 12, 2016	16.18	16.69	16.18	16.52
4558	NASDAQ	OSPN	Mon, Jul 11, 2016	15.93	16.28	15.93	16.09
4557	NASDAQ	OSPN	Fri, Jul 8, 2016	15.53	15.95	15.48	15.79
4556	NASDAQ	OSPN	Thu, Jul 7, 2016	15.33	15.68	15.16	15.31
4555	NASDAQ	OSPN	Wed, Jul 6, 2016	15.70	15.70	15.29	15.34
4554	NASDAQ	OSPN	Tue, Jul 5, 2016	16.02	16.15	15.65	15.73
4553	NASDAQ	OSPN	Fri, Jul 1, 2016	16.30	16.64	16.11	16.23
4552	NASDAQ	OSPN	Thu, Jun 30, 2016	15.95	16.44	15.80	16.39
4551	NASDAQ	OSPN	Wed, Jun 29, 2016	16.02	16.27	15.87	15.97
4550	NASDAQ	OSPN	Tue, Jun 28, 2016	15.73	15.97	15.63	15.91
4549	NASDAQ	OSPN	Mon, Jun 27, 2016	15.90	16.07	15.31	15.57
4548	NASDAQ	OSPN	Fri, Jun 24, 2016	17.00	17.00	15.93	16.09
4547	NASDAQ	OSPN	Thu, Jun 23, 2016	16.90	17.85	16.90	17.72
4546	NASDAQ	OSPN	Wed, Jun 22, 2016	17.32	17.34	16.71	16.79
4545	NASDAQ	OSPN	Tue, Jun 21, 2016	17.19	17.40	17.08	17.33
4544	NASDAQ	OSPN	Mon, Jun 20, 2016	16.59	17.50	16.55	17.18
4543	NASDAQ	OSPN	Fri, Jun 17, 2016	16.80	16.80	16.45	16.45
4542	NASDAQ	OSPN	Thu, Jun 16, 2016	16.81	16.86	16.53	16.75
4541	NASDAQ	OSPN	Wed, Jun 15, 2016	17.01	17.24	16.88	16.93
4540	NASDAQ	OSPN	Tue, Jun 14, 2016	17.02	17.27	16.75	16.99
4539	NASDAQ	OSPN	Mon, Jun 13, 2016	16.67	17.08	16.46	17.02
4538	NASDAQ	OSPN	Fri, Jun 10, 2016	16.91	17.33	16.85	16.87
4537	NASDAQ	OSPN	Thu, Jun 9, 2016	17.35	17.35	17.09	17.16
4536	NASDAQ	OSPN	Wed, Jun 8, 2016	17.44	17.51	17.21	17.42
4535	NASDAQ	OSPN	Tue, Jun 7, 2016	16.91	17.40	16.91	17.36
4534	NASDAQ	OSPN	Mon, Jun 6, 2016	16.68	17.08	16.43	16.96
4533	NASDAQ	OSPN	Fri, Jun 3, 2016	16.80	16.92	16.52	16.71
4532	NASDAQ	OSPN	Thu, Jun 2, 2016	16.73	16.92	16.63	16.90
4531	NASDAQ	OSPN	Wed, Jun 1, 2016	16.42	16.87	16.29	16.85
4530	NASDAQ	OSPN	Tue, May 31, 2016	16.26	16.75	16.26	16.53
4529	NASDAQ	OSPN	Fri, May 27, 2016	16.24	16.37	16.00	16.30
4528	NASDAQ	OSPN	Thu, May 26, 2016	16.49	16.67	16.11	16.35
4527	NASDAQ	OSPN	Wed, May 25, 2016	16.57	16.75	16.43	16.45
4526	NASDAQ	OSPN	Tue, May 24, 2016	16.06	16.55	16.06	16.50
4525	NASDAQ	OSPN	Mon, May 23, 2016	15.95	16.30	15.93	16.02
4524	NASDAQ	OSPN	Fri, May 20, 2016	15.67	16.15	15.62	15.95
4523	NASDAQ	OSPN	Thu, May 19, 2016	15.44	15.72	15.35	15.65
4522	NASDAQ	OSPN	Wed, May 18, 2016	15.34	15.56	15.28	15.50
4521	NASDAQ	OSPN	Tue, May 17, 2016	15.56	15.81	15.28	15.41
4520	NASDAQ	OSPN	Mon, May 16, 2016	15.34	15.66	15.18	15.55
4519	NASDAQ	OSPN	Fri, May 13, 2016	15.50	15.76	15.35	15.39
4518	NASDAQ	OSPN	Thu, May 12, 2016	16.09	16.23	15.52	15.55
4517	NASDAQ	OSPN	Wed, May 11, 2016	16.24	16.32	15.90	16.07
4516	NASDAQ	OSPN	Tue, May 10, 2016	16.29	16.48	16.09	16.32
4515	NASDAQ	OSPN	Mon, May 9, 2016	16.28	16.61	16.20	16.30
4514	NASDAQ	OSPN	Fri, May 6, 2016	16.74	16.89	16.19	16.35
4513	NASDAQ	OSPN	Thu, May 5, 2016	17.76	17.82	16.90	16.93
4512	NASDAQ	OSPN	Wed, May 4, 2016	17.77	18.32	17.33	17.79
4511	NASDAQ	OSPN	Tue, May 3, 2016	18.16	18.37	17.86	17.92
4510	NASDAQ	OSPN	Mon, May 2, 2016	17.40	18.60	17.37	18.40
4509	NASDAQ	OSPN	Fri, Apr 29, 2016	17.35	17.79	17.10	17.33
4508	NASDAQ	OSPN	Thu, Apr 28, 2016	17.53	17.53	16.92	16.99
4507	NASDAQ	OSPN	Wed, Apr 27, 2016	17.35	17.66	17.24	17.50
4506	NASDAQ	OSPN	Tue, Apr 26, 2016	17.32	17.45	17.09	17.37
4505	NASDAQ	OSPN	Mon, Apr 25, 2016	17.12	17.66	17.12	17.33
4504	NASDAQ	OSPN	Fri, Apr 22, 2016	17.34	17.64	17.17	17.22
4503	NASDAQ	OSPN	Thu, Apr 21, 2016	16.99	17.51	16.99	17.28
4502	NASDAQ	OSPN	Wed, Apr 20, 2016	16.80	17.22	16.71	17.02
4501	NASDAQ	OSPN	Tue, Apr 19, 2016	16.99	17.08	16.71	16.85
4500	NASDAQ	OSPN	Mon, Apr 18, 2016	16.95	17.14	16.87	17.04
4499	NASDAQ	OSPN	Fri, Apr 15, 2016	17.00	17.24	16.83	17.05
4498	NASDAQ	OSPN	Thu, Apr 14, 2016	16.77	17.22	16.73	17.02
4497	NASDAQ	OSPN	Wed, Apr 13, 2016	16.25	16.92	16.25	16.80
4496	NASDAQ	OSPN	Tue, Apr 12, 2016	16.22	16.33	16.00	16.20
4495	NASDAQ	OSPN	Mon, Apr 11, 2016	16.23	16.42	16.00	16.05
4494	NASDAQ	OSPN	Fri, Apr 8, 2016	16.63	16.68	16.08	16.18
4493	NASDAQ	OSPN	Thu, Apr 7, 2016	16.24	16.68	16.24	16.46
4492	NASDAQ	OSPN	Wed, Apr 6, 2016	16.36	16.47	16.06	16.37
4491	NASDAQ	OSPN	Tue, Apr 5, 2016	16.11	16.11	16.11	16.21
4490	NASDAQ	OSPN	Mon, Apr 4, 2016	15.51	16.36	15.51	16.11
4489	NASDAQ	OSPN	Fri, Apr 1, 2016	15.25	15.63	15.18	15.53
4488	NASDAQ	OSPN	Thu, Mar 31, 2016	15.35	15.59	15.35	15.37
4487	NASDAQ	OSPN	Wed, Mar 30, 2016	15.24	15.48	15.10	15.37
4486	NASDAQ	OSPN	Tue, Mar 29, 2016	15.02	15.20	14.72	14.97
4485	NASDAQ	OSPN	Mon, Mar 28, 2016	14.94	15.11	14.54	15.08
4484	NASDAQ	OSPN	Thu, Mar 24, 2016	14.98	14.98	14.98	14.91
4483	NASDAQ	OSPN	Wed, Mar 23, 2016	15.54	15.68	14.98	14.98
4482	NASDAQ	OSPN	Tue, Mar 22, 2016	15.34	15.84	15.16	15.54
4481	NASDAQ	OSPN	Mon, Mar 21, 2016	14.90	15.45	14.81	15.39
4480	NASDAQ	OSPN	Fri, Mar 18, 2016	14.98	15.20	14.80	14.80
4479	NASDAQ	OSPN	Thu, Mar 17, 2016	14.53	15.02	14.46	14.90
4478	NASDAQ	OSPN	Wed, Mar 16, 2016	14.50	14.89	14.37	14.58
4477	NASDAQ	OSPN	Tue, Mar 15, 2016	14.98	14.98	14.98	14.50
4476	NASDAQ	OSPN	Mon, Mar 14, 2016	15.03	15.23	14.86	14.98
4475	NASDAQ	OSPN	Fri, Mar 11, 2016	14.62	15.10	14.62	15.09
4474	NASDAQ	OSPN	Thu, Mar 10, 2016	14.82	14.88	14.37	14.80
4473	NASDAQ	OSPN	Wed, Mar 9, 2016	14.70	14.70	14.70	14.80
4472	NASDAQ	OSPN	Tue, Mar 8, 2016	15.19	15.21	14.65	15.23
4471	NASDAQ	OSPN	Mon, Mar 7, 2016	14.70	15.50	14.65	15.23
4470	NASDAQ	OSPN	Fri, Mar 4, 2016	14.49	14.49	14.49	14.70
4469	NASDAQ	OSPN	Thu, Mar 3, 2016	14.14	14.14	14.14	14.49
4468	NASDAQ	OSPN	Wed, Mar 2, 2016	14.08	14.24	13.81	14.03
4467	NASDAQ	OSPN	Tue, Mar 1, 2016	13.75	13.75	13.75	14.03
4466	NASDAQ	OSPN	Mon, Feb 29, 2016	14.37	14.46	13.57	13.75
4465	NASDAQ	OSPN	Fri, Feb 26, 2016	14.19	14.51	14.12	14.46
4464	NASDAQ	OSPN	Thu, Feb 25, 2016	14.09	14.18	13.87	14.06
4463	NASDAQ	OSPN	Wed, Feb 24, 2016	13.52	14.18	13.52	14.10
4462	NASDAQ	OSPN	Tue, Feb 23, 2016	13.68	13.83	13.58	13.67
4461	NASDAQ	OSPN	Mon, Feb 22, 2016	13.74	13.80	13.56	13.70
4460	NASDAQ	OSPN	Fri, Feb 19, 2016	13.57	13.70	13.42	13.47
4459	NASDAQ	OSPN	Thu, Feb 18, 2016	13.55	14.23	13.52	13.61
4458	NASDAQ	OSPN	Wed, Feb 17, 2016	12.50	13.79	12.35	13.61
4457	NASDAQ	OSPN	Tue, Feb 16, 2016	13.90	14.41	13.88	14.14
4456	NASDAQ	OSPN	Fri, Feb 12, 2016	13.66	14.32	13.46	13.66
4455	NASDAQ	OSPN	Thu, Feb 11, 2016	13.01	13.78	13.00	13.68
4454	NASDAQ	OSPN	Wed, Feb 10, 2016	13.79	13.97	13.29	13.39
4453	NASDAQ	OSPN	Tue, Feb 9, 2016	13.95	14.24	13.48	13.58
4452	NASDAQ	OSPN	Mon, Feb 8, 2016	14.71	14.71	14.17	14.32
4451	NASDAQ	OSPN	Fri, Feb 5, 2016	15.59	15.59	14.66	14.88
4450	NASDAQ	OSPN	Thu, Feb 4, 2016	15.10	15.70	15.03	15.65
4449	NASDAQ	OSPN	Wed, Feb 3, 2016	15.25	15.35	14.78	15.28
4448	NASDAQ	OSPN	Tue, Feb 2, 2016	15.34	15.38	14.98	15.15
4447	NASDAQ	OSPN	Mon, Feb 1, 2016	15.39	15.57	15.04	15.46
4446	NASDAQ	OSPN	Fri, Jan 29, 2016	15.02	15.68	15.02	15.50
4445	NASDAQ	OSPN	Thu, Jan 28, 2016	14.53	14.94	14.52	14.82
4444	NASDAQ	OSPN	Wed, Jan 27, 2016	14.98	15.12	14.47	14.54
4443	NASDAQ	OSPN	Tue, Jan 26, 2016	14.93	15.47	14.88	15.16
4442	NASDAQ	OSPN	Mon, Jan 25, 2016	15.02	15.30	14.82	15.00
4441	NASDAQ	OSPN	Fri, Jan 22, 2016	14.87	15.16	14.71	15.03
4440	NASDAQ	OSPN	Thu, Jan 21, 2016	14.61	15.22	14.52	14.79
4439	NASDAQ	OSPN	Wed, Jan 20, 2016	14.53	14.67	13.55	14.50
4438	NASDAQ	OSPN	Tue, Jan 19, 2016	15.43	15.61	14.95	15.20
4437	NASDAQ	OSPN	Fri, Jan 15, 2016	15.51	15.66	14.91	15.45
4436	NASDAQ	OSPN	Thu, Jan 14, 2016	15.34	16.12	15.00	15.91
4435	NASDAQ	OSPN	Wed, Jan 13, 2016	16.18	16.78	15.16	15.42
4434	NASDAQ	OSPN	Tue, Jan 12, 2016	15.38	15.93	15.26	15.90
4433	NASDAQ	OSPN	Mon, Jan 11, 2016	15.89	16.03	15.05	15.33
4432	NASDAQ	OSPN	Fri, Jan 8, 2016	16.39	16.47	15.39	15.96
4431	NASDAQ	OSPN	Thu, Jan 7, 2016	15.91	16.43	15.90	16.21
4430	NASDAQ	OSPN	Wed, Jan 6, 2016	16.10	16.84	15.88	16.44
4429	NASDAQ	OSPN	Tue, Jan 5, 2016	16.56	16.66	15.84	16.26
4428	NASDAQ	OSPN	Mon, Jan 4, 2016	16.50	16.68	16.01	16.64
4427	NASDAQ	OSPN	Thu, Dec 31, 2015	17.12	17.14	16.70	16.73
4426	NASDAQ	OSPN	Wed, Dec 30, 2015	17.26	17.70	17.10	17.14
4425	NASDAQ	OSPN	Tue, Dec 29, 2015	17.00	17.49	17.00	17.39
4424	NASDAQ	OSPN	Mon, Dec 28, 2015	17.72	17.72	16.91	16.99
4423	NASDAQ	OSPN	Thu, Dec 24, 2015	17.40	17.77	17.35	17.61
4422	NASDAQ	OSPN	Wed, Dec 23, 2015	17.24	17.74	17.10	17.37
4421	NASDAQ	OSPN	Tue, Dec 22, 2015	17.10	17.46	16.95	17.28
4420	NASDAQ	OSPN	Mon, Dec 21, 2015	16.91	17.39	16.90	17.25
4419	NASDAQ	OSPN	Fri, Dec 18, 2015	16.75	17.07	16.55	16.88
4418	NASDAQ	OSPN	Thu, Dec 17, 2015	17.25	17.44	16.86	16.88
4417	NASDAQ	OSPN	Wed, Dec 16, 2015	16.93	17.46	16.93	17.16
4416	NASDAQ	OSPN	Tue, Dec 15, 2015	16.75	17.04	16.56	16.91
4415	NASDAQ	OSPN	Mon, Dec 14, 2015	16.78	16.87	16.04	16.64
4414	NASDAQ	OSPN	Fri, Dec 11, 2015	17.23	17.34	16.63	16.69
4413	NASDAQ	OSPN	Thu, Dec 10, 2015	17.04	17.68	17.04	17.52
4412	NASDAQ	OSPN	Wed, Dec 9, 2015	17.47	17.78	16.98	17.00
4411	NASDAQ	OSPN	Tue, Dec 8, 2015	17.24	17.87	17.05	17.52
4410	NASDAQ	OSPN	Mon, Dec 7, 2015	18.14	18.15	17.41	17.53
4409	NASDAQ	OSPN	Fri, Dec 4, 2015	18.21	18.57	17.77	18.11
4408	NASDAQ	OSPN	Thu, Dec 3, 2015	19.00	19.11	18.18	18.28
4407	NASDAQ	OSPN	Wed, Dec 2, 2015	19.21	19.65	18.80	18.96
4406	NASDAQ	OSPN	Tue, Dec 1, 2015	18.79	19.46	18.79	19.20
4405	NASDAQ	OSPN	Mon, Nov 30, 2015	18.72	19.25	18.56	18.68
4404	NASDAQ	OSPN	Fri, Nov 27, 2015	18.60	18.85	18.42	18.58
4403	NASDAQ	OSPN	Wed, Nov 25, 2015	18.37	18.89	18.30	18.72
4402	NASDAQ	OSPN	Tue, Nov 24, 2015	19.08	19.28	18.45	18.51
4401	NASDAQ	OSPN	Mon, Nov 23, 2015	19.56	19.73	19.19	19.29
4400	NASDAQ	OSPN	Fri, Nov 20, 2015	20.61	20.61	19.49	19.72
4399	NASDAQ	OSPN	Thu, Nov 19, 2015	20.75	21.17	20.32	20.38
4398	NASDAQ	OSPN	Wed, Nov 18, 2015	20.56	20.95	20.40	20.82
4397	NASDAQ	OSPN	Tue, Nov 17, 2015	20.97	21.35	20.23	20.57
4396	NASDAQ	OSPN	Mon, Nov 16, 2015	19.38	20.41	19.32	20.32
4395	NASDAQ	OSPN	Fri, Nov 13, 2015	19.44	19.71	19.11	19.52
4394	NASDAQ	OSPN	Thu, Nov 12, 2015	19.65	20.10	19.51	19.63
4393	NASDAQ	OSPN	Wed, Nov 11, 2015	19.47	19.97	19.31	19.93
4392	NASDAQ	OSPN	Tue, Nov 10, 2015	19.65	19.75	19.18	19.50
4391	NASDAQ	OSPN	Mon, Nov 9, 2015	20.25	20.53	19.65	19.74
4390	NASDAQ	OSPN	Fri, Nov 6, 2015	20.02	20.47	19.66	20.31
4389	NASDAQ	OSPN	Thu, Nov 5, 2015	20.03	20.25	19.26	20.14
4388	NASDAQ	OSPN	Wed, Nov 4, 2015	20.00	20.55	19.95	20.24
4387	NASDAQ	OSPN	Tue, Nov 3, 2015	19.19	19.93	19.09	19.88
4386	NASDAQ	OSPN	Mon, Nov 2, 2015	19.05	19.57	18.84	19.32
4385	NASDAQ	OSPN	Fri, Oct 30, 2015	18.60	19.15	18.40	19.01
4384	NASDAQ	OSPN	Thu, Oct 29, 2015	19.85	19.88	18.35	18.53
4383	NASDAQ	OSPN	Wed, Oct 28, 2015	18.45	19.98	18.00	19.51
4382	NASDAQ	OSPN	Tue, Oct 27, 2015	18.15	18.56	17.47	17.68
4381	NASDAQ	OSPN	Mon, Oct 26, 2015	18.20	18.40	17.81	18.13
4380	NASDAQ	OSPN	Fri, Oct 23, 2015	17.78	18.37	17.63	18.09
4379	NASDAQ	OSPN	Thu, Oct 22, 2015	17.17	17.99	16.90	17.68
4378	NASDAQ	OSPN	Wed, Oct 21, 2015	17.73	17.79	17.01	17.04
4377	NASDAQ	OSPN	Tue, Oct 20, 2015	17.76	18.02	17.35	17.58
4376	NASDAQ	OSPN	Mon, Oct 19, 2015	17.70	18.15	17.50	17.85
4375	NASDAQ	OSPN	Fri, Oct 16, 2015	18.15	18.17	17.50	17.77
4374	NASDAQ	OSPN	Thu, Oct 15, 2015	18.04	18.30	17.57	18.07
4373	NASDAQ	OSPN	Wed, Oct 14, 2015	17.91	18.66	17.74	18.04
4372	NASDAQ	OSPN	Tue, Oct 13, 2015	18.69	18.81	17.71	17.80
4371	NASDAQ	OSPN	Mon, Oct 12, 2015	19.18	19.22	18.52	18.72
4370	NASDAQ	OSPN	Fri, Oct 9, 2015	19.04	19.56	19.00	19.22
4369	NASDAQ	OSPN	Thu, Oct 8, 2015	19.96	19.96	18.98	19.02
4368	NASDAQ	OSPN	Wed, Oct 7, 2015	19.24	20.26	19.06	19.15
4367	NASDAQ	OSPN	Tue, Oct 6, 2015	18.26	19.24	17.86	18.98
4366	NASDAQ	OSPN	Mon, Oct 5, 2015	17.60	17.94	17.37	17.40
4365	NASDAQ	OSPN	Fri, Oct 2, 2015	17.04	17.84	16.90	17.84
4364	NASDAQ	OSPN	Thu, Oct 1, 2015	17.00	17.29	16.81	17.18
4363	NASDAQ	OSPN	Wed, Sep 30, 2015	16.83	17.20	16.78	17.04
4362	NASDAQ	OSPN	Tue, Sep 29, 2015	17.12	17.20	16.42	16.76
4361	NASDAQ	OSPN	Mon, Sep 28, 2015	17.90	18.20	17.00	17.16
4360	NASDAQ	OSPN	Fri, Sep 25, 2015	17.93	18.44	17.59	18.05
4359	NASDAQ	OSPN	Thu, Sep 24, 2015	16.96	17.80	16.75	17.80
4358	NASDAQ	OSPN	Wed, Sep 23, 2015	16.99	17.20	16.75	17.08
4357	NASDAQ	OSPN	Tue, Sep 22, 2015	17.05	17.50	16.67	16.98
4356	NASDAQ	OSPN	Mon, Sep 21, 2015	18.65	18.80	17.33	17.41
4355	NASDAQ	OSPN	Fri, Sep 18, 2015	17.43	19.00	17.03	18.63
4354	NASDAQ	OSPN	Thu, Sep 17, 2015	17.40	17.99	17.20	17.83
4353	NASDAQ	OSPN	Wed, Sep 16, 2015	17.46	17.73	17.01	17.46
4352	NASDAQ	OSPN	Tue, Sep 15, 2015	17.02	17.64	16.98	17.37
4351	NASDAQ	OSPN	Mon, Sep 14, 2015	16.92	17.18	16.65	17.08
4350	NASDAQ	OSPN	Fri, Sep 11, 2015	16.26	17.08	16.26	16.95
4349	NASDAQ	OSPN	Thu, Sep 10, 2015	16.05	16.73	15.71	16.43
4348	NASDAQ	OSPN	Wed, Sep 9, 2015	15.50	15.97	15.41	15.81
4347	NASDAQ	OSPN	Tue, Sep 8, 2015	15.57	15.93	15.19	15.38
4346	NASDAQ	OSPN	Fri, Sep 4, 2015	15.64	15.80	15.16	15.28
4345	NASDAQ	OSPN	Thu, Sep 3, 2015	15.84	16.19	15.38	15.64
4344	NASDAQ	OSPN	Wed, Sep 2, 2015	15.97	15.97	15.07	15.84
4343	NASDAQ	OSPN	Tue, Sep 1, 2015	16.28	16.69	15.58	15.69
4342	NASDAQ	OSPN	Mon, Aug 31, 2015	17.34	17.50	16.62	16.72
4341	NASDAQ	OSPN	Fri, Aug 28, 2015	16.62	17.67	16.38	17.59
4340	NASDAQ	OSPN	Thu, Aug 27, 2015	16.82	16.93	16.32	16.64
4339	NASDAQ	OSPN	Wed, Aug 26, 2015	17.23	17.50	16.00	16.78
4338	NASDAQ	OSPN	Tue, Aug 25, 2015	17.49	17.70	16.60	16.94
4337	NASDAQ	OSPN	Mon, Aug 24, 2015	16.20	17.16	15.00	16.55
4336	NASDAQ	OSPN	Fri, Aug 21, 2015	16.91	17.90	16.62	17.65
4335	NASDAQ	OSPN	Thu, Aug 20, 2015	17.97	18.36	17.36	17.63
4334	NASDAQ	OSPN	Wed, Aug 19, 2015	18.35	18.63	17.33	18.50
4333	NASDAQ	OSPN	Tue, Aug 18, 2015	18.96	18.96	18.20	18.59
4332	NASDAQ	OSPN	Mon, Aug 17, 2015	18.62	19.24	18.33	18.93
4331	NASDAQ	OSPN	Fri, Aug 14, 2015	18.44	18.90	18.17	18.86
4330	NASDAQ	OSPN	Thu, Aug 13, 2015	19.05	19.17	18.45	18.54
4329	NASDAQ	OSPN	Wed, Aug 12, 2015	19.38	19.56	18.39	19.15
4328	NASDAQ	OSPN	Tue, Aug 11, 2015	19.85	19.85	19.33	19.70
4327	NASDAQ	OSPN	Mon, Aug 10, 2015	19.15	19.80	19.08	19.71
4326	NASDAQ	OSPN	Fri, Aug 7, 2015	19.93	19.99	18.87	19.15
4325	NASDAQ	OSPN	Thu, Aug 6, 2015	19.61	20.38	19.30	19.51
4324	NASDAQ	OSPN	Wed, Aug 5, 2015	19.00	20.25	18.75	19.61
4323	NASDAQ	OSPN	Tue, Aug 4, 2015	18.43	19.29	18.38	18.80
4322	NASDAQ	OSPN	Mon, Aug 3, 2015	20.39	20.39	18.50	18.51
4321	NASDAQ	OSPN	Fri, Jul 31, 2015	21.07	21.20	20.20	20.39
4320	NASDAQ	OSPN	Thu, Jul 30, 2015	20.96	22.05	20.38	21.17
4319	NASDAQ	OSPN	Wed, Jul 29, 2015	22.89	23.00	20.26	20.45
4318	NASDAQ	OSPN	Tue, Jul 28, 2015	25.71	26.55	24.80	26.55
4317	NASDAQ	OSPN	Mon, Jul 27, 2015	25.25	25.90	24.75	25.12
4316	NASDAQ	OSPN	Fri, Jul 24, 2015	26.74	26.93	25.46	25.55
4315	NASDAQ	OSPN	Thu, Jul 23, 2015	26.24	27.68	26.24	26.67
4314	NASDAQ	OSPN	Wed, Jul 22, 2015	24.84	26.50	24.30	25.83
4313	NASDAQ	OSPN	Tue, Jul 21, 2015	26.48	27.15	26.11	26.69
4312	NASDAQ	OSPN	Mon, Jul 20, 2015	27.32	27.47	26.32	26.44
4311	NASDAQ	OSPN	Fri, Jul 17, 2015	27.74	27.82	26.77	27.05
4310	NASDAQ	OSPN	Thu, Jul 16, 2015	26.82	28.16	26.77	27.63
4309	NASDAQ	OSPN	Wed, Jul 15, 2015	27.30	27.55	26.40	26.61
4308	NASDAQ	OSPN	Tue, Jul 14, 2015	27.80	28.00	27.30	27.50
4307	NASDAQ	OSPN	Mon, Jul 13, 2015	27.63	29.11	27.60	28.00
4306	NASDAQ	OSPN	Fri, Jul 10, 2015	27.84	28.00	27.21	27.42
4305	NASDAQ	OSPN	Thu, Jul 9, 2015	27.50	27.89	27.00	27.47
4304	NASDAQ	OSPN	Wed, Jul 8, 2015	26.77	27.44	26.24	26.80
4303	NASDAQ	OSPN	Tue, Jul 7, 2015	27.93	28.00	25.87	27.36
4302	NASDAQ	OSPN	Mon, Jul 6, 2015	28.00	29.02	27.20	28.02
4301	NASDAQ	OSPN	Thu, Jul 2, 2015	30.00	30.05	28.19	28.58
4300	NASDAQ	OSPN	Wed, Jul 1, 2015	30.54	31.40	29.64	29.90
4299	NASDAQ	OSPN	Tue, Jun 30, 2015	29.97	30.73	29.55	30.19
4298	NASDAQ	OSPN	Mon, Jun 29, 2015	29.33	30.50	28.01	29.51
4297	NASDAQ	OSPN	Fri, Jun 26, 2015	33.57	33.63	30.86	31.00
4296	NASDAQ	OSPN	Thu, Jun 25, 2015	33.06	34.16	32.66	33.64
4295	NASDAQ	OSPN	Wed, Jun 24, 2015	34.00	33.84	32.44	33.06
4294	NASDAQ	OSPN	Tue, Jun 23, 2015	34.85	35.00	33.17	34.09
4293	NASDAQ	OSPN	Mon, Jun 22, 2015	34.50	34.98	34.01	34.63
4292	NASDAQ	OSPN	Fri, Jun 19, 2015	33.20	34.36	32.25	33.91
4291	NASDAQ	OSPN	Thu, Jun 18, 2015	33.21	33.57	32.66	32.69
4290	NASDAQ	OSPN	Wed, Jun 17, 2015	33.26	34.00	32.58	33.07
4289	NASDAQ	OSPN	Tue, Jun 16, 2015	32.98	33.60	32.25	32.97
4288	NASDAQ	OSPN	Mon, Jun 15, 2015	29.90	32.31	29.64	32.00
4287	NASDAQ	OSPN	Fri, Jun 12, 2015	29.77	30.28	28.92	30.21
4286	NASDAQ	OSPN	Thu, Jun 11, 2015	30.50	30.75	29.70	29.84
4285	NASDAQ	OSPN	Wed, Jun 10, 2015	31.35	31.92	29.62	30.36
4284	NASDAQ	OSPN	Tue, Jun 9, 2015	29.30	30.84	28.77	30.76
4283	NASDAQ	OSPN	Mon, Jun 8, 2015	28.69	30.37	28.69	29.13
4282	NASDAQ	OSPN	Fri, Jun 5, 2015	28.55	29.21	28.00	28.50
4281	NASDAQ	OSPN	Thu, Jun 4, 2015	28.51	29.60	27.64	27.99
4280	NASDAQ	OSPN	Wed, Jun 3, 2015	27.19	29.19	27.05	28.46
4279	NASDAQ	OSPN	Tue, Jun 2, 2015	26.60	27.09	26.41	27.00
4278	NASDAQ	OSPN	Mon, Jun 1, 2015	26.68	27.23	26.43	26.66
4277	NASDAQ	OSPN	Fri, May 29, 2015	26.83	26.87	26.14	26.64
4276	NASDAQ	OSPN	Thu, May 28, 2015	26.40	26.78	26.13	26.73
4275	NASDAQ	OSPN	Wed, May 27, 2015	26.55	26.70	25.64	26.61
4274	NASDAQ	OSPN	Tue, May 26, 2015	27.45	27.49	26.08	26.43
4273	NASDAQ	OSPN	Fri, May 22, 2015	26.70	27.35	26.70	27.15
4272	NASDAQ	OSPN	Thu, May 21, 2015	26.56	26.88	26.27	26.67
4271	NASDAQ	OSPN	Wed, May 20, 2015	27.11	27.17	26.42	26.54
4270	NASDAQ	OSPN	Tue, May 19, 2015	27.49	27.85	26.72	27.01
4269	NASDAQ	OSPN	Mon, May 18, 2015	26.55	27.49	26.09	27.40
4268	NASDAQ	OSPN	Fri, May 15, 2015	26.70	26.75	26.14	26.45
4267	NASDAQ	OSPN	Thu, May 14, 2015	26.01	26.80	25.63	26.50
4266	NASDAQ	OSPN	Wed, May 13, 2015	25.21	25.90	24.75	25.76
4265	NASDAQ	OSPN	Tue, May 12, 2015	24.49	25.49	24.11	25.17
4264	NASDAQ	OSPN	Mon, May 11, 2015	25.06	25.45	24.46	24.55
4263	NASDAQ	OSPN	Fri, May 8, 2015	24.45	25.25	24.30	25.06
4262	NASDAQ	OSPN	Thu, May 7, 2015	24.56	24.62	23.65	23.93
4261	NASDAQ	OSPN	Wed, May 6, 2015	25.23	25.41	24.00	24.57
4260	NASDAQ	OSPN	Tue, May 5, 2015	26.16	26.24	25.01	25.17
4259	NASDAQ	OSPN	Mon, May 4, 2015	25.05	26.45	25.25	26.10
4258	NASDAQ	OSPN	Fri, May 1, 2015	25.51	25.70	24.85	25.43
4257	NASDAQ	OSPN	Thu, Apr 30, 2015	25.53	26.02	24.81	25.42
4256	NASDAQ	OSPN	Wed, Apr 29, 2015	25.85	26.10	25.00	25.62
4255	NASDAQ	OSPN	Tue, Apr 28, 2015	27.50	28.17	25.52	26.23
4254	NASDAQ	OSPN	Mon, Apr 27, 2015	26.08	26.08	24.42	24.58
4253	NASDAQ	OSPN	Fri, Apr 24, 2015	26.14	26.50	25.52	25.64
4252	NASDAQ	OSPN	Thu, Apr 23, 2015	25.11	26.38	24.81	26.03
4251	NASDAQ	OSPN	Wed, Apr 22, 2015	25.56	25.65	24.66	25.11
4250	NASDAQ	OSPN	Tue, Apr 21, 2015	26.40	26.84	25.31	25.69
4249	NASDAQ	OSPN	Mon, Apr 20, 2015	25.66	25.97	25.31	25.82
4248	NASDAQ	OSPN	Fri, Apr 17, 2015	26.03	26.03	25.12	25.30
4247	NASDAQ	OSPN	Thu, Apr 16, 2015	25.27	26.60	24.76	26.55
4246	NASDAQ	OSPN	Wed, Apr 15, 2015	23.70	25.17	23.49	24.90
4245	NASDAQ	OSPN	Tue, Apr 14, 2015	23.67	23.96	22.97	23.63
4244	NASDAQ	OSPN	Mon, Apr 13, 2015	24.07	24.07	23.42	23.72
4243	NASDAQ	OSPN	Fri, Apr 10, 2015	23.77	24.18	23.11	24.08
4242	NASDAQ	OSPN	Thu, Apr 9, 2015	22.49	23.95	22.45	23.70
4241	NASDAQ	OSPN	Wed, Apr 8, 2015	22.48	22.74	22.21	22.51
4240	NASDAQ	OSPN	Tue, Apr 7, 2015	22.25	23.09	22.06	22.38
4239	NASDAQ	OSPN	Mon, Apr 6, 2015	21.25	22.24	20.56	22.12
4238	NASDAQ	OSPN	Thu, Apr 2, 2015	21.73	21.89	21.36	21.45
4237	NASDAQ	OSPN	Wed, Apr 1, 2015	21.50	22.25	21.50	21.73
4236	NASDAQ	OSPN	Tue, Mar 31, 2015	21.50	22.11	21.46	21.54
4235	NASDAQ	OSPN	Mon, Mar 30, 2015	22.54	22.67	21.54	21.66
4234	NASDAQ	OSPN	Fri, Mar 27, 2015	23.00	23.19	22.38	22.50
4233	NASDAQ	OSPN	Thu, Mar 26, 2015	21.97	23.29	21.72	23.05
4232	NASDAQ	OSPN	Wed, Mar 25, 2015	23.33	23.42	22.10	22.19
4231	NASDAQ	OSPN	Tue, Mar 24, 2015	23.66	23.66	22.66	23.27
4230	NASDAQ	OSPN	Mon, Mar 23, 2015	23.12	23.46	22.55	23.21
4229	NASDAQ	OSPN	Fri, Mar 20, 2015	24.84	25.20	23.02	23.13
4228	NASDAQ	OSPN	Thu, Mar 19, 2015	24.25	24.95	24.15	24.70
4227	NASDAQ	OSPN	Wed, Mar 18, 2015	23.10	24.23	22.54	23.85
4226	NASDAQ	OSPN	Tue, Mar 17, 2015	21.98	23.55	21.82	23.22
4225	NASDAQ	OSPN	Mon, Mar 16, 2015	21.35	22.04	21.27	21.76
4224	NASDAQ	OSPN	Fri, Mar 13, 2015	21.72	22.02	21.05	21.27
4223	NASDAQ	OSPN	Thu, Mar 12, 2015	21.90	22.38	21.40	21.87
4222	NASDAQ	OSPN	Wed, Mar 11, 2015	21.54	22.15	21.35	21.89
4221	NASDAQ	OSPN	Tue, Mar 10, 2015	22.65	22.73	21.50	21.54
4220	NASDAQ	OSPN	Mon, Mar 9, 2015	22.56	23.32	22.27	23.00
4219	NASDAQ	OSPN	Fri, Mar 6, 2015	23.11	23.35	22.53	22.58
4218	NASDAQ	OSPN	Thu, Mar 5, 2015	23.44	23.77	22.99	23.31
4217	NASDAQ	OSPN	Wed, Mar 4, 2015	23.50	23.75	22.65	23.29
4216	NASDAQ	OSPN	Tue, Mar 3, 2015	23.52	24.25	23.20	23.71
4215	NASDAQ	OSPN	Mon, Mar 2, 2015	25.59	25.72	23.19	23.34
4214	NASDAQ	OSPN	Fri, Feb 27, 2015	25.88	26.32	25.52	25.62
4213	NASDAQ	OSPN	Thu, Feb 26, 2015	25.50	26.38	25.00	25.79
4212	NASDAQ	OSPN	Wed, Feb 25, 2015	26.29	26.42	25.14	25.42
4211	NASDAQ	OSPN	Tue, Feb 24, 2015	26.25	27.13	26.10	26.29
4210	NASDAQ	OSPN	Mon, Feb 23, 2015	27.60	27.62	25.82	26.16
4209	NASDAQ	OSPN	Fri, Feb 20, 2015	26.66	27.70	26.12	27.58
4208	NASDAQ	OSPN	Thu, Feb 19, 2015	26.58	27.48	25.94	26.61
4207	NASDAQ	OSPN	Wed, Feb 18, 2015	28.26	28.70	26.00	27.09
4206	NASDAQ	OSPN	Tue, Feb 17, 2015	29.70	31.84	24.30	27.97
4205	NASDAQ	OSPN	Fri, Feb 13, 2015	27.46	28.24	26.35	27.86
4204	NASDAQ	OSPN	Thu, Feb 12, 2015	24.60	25.31	24.38	25.17
4203	NASDAQ	OSPN	Wed, Feb 11, 2015	23.78	24.45	23.59	24.21
4202	NASDAQ	OSPN	Tue, Feb 10, 2015	23.17	23.80	22.60	23.49
4201	NASDAQ	OSPN	Mon, Feb 9, 2015	22.02	23.07	21.86	22.99
4200	NASDAQ	OSPN	Fri, Feb 6, 2015	23.99	23.99	21.95	22.21
4199	NASDAQ	OSPN	Thu, Feb 5, 2015	22.52	23.50	22.52	23.34
4198	NASDAQ	OSPN	Wed, Feb 4, 2015	21.46	22.53	21.46	22.03
4197	NASDAQ	OSPN	Tue, Feb 3, 2015	21.83	22.30	21.42	21.68
4196	NASDAQ	OSPN	Mon, Feb 2, 2015	21.50	22.00	21.15	21.74
4195	NASDAQ	OSPN	Fri, Jan 30, 2015	22.40	22.50	21.48	21.50
4194	NASDAQ	OSPN	Thu, Jan 29, 2015	21.00	22.74	20.96	22.64
4193	NASDAQ	OSPN	Wed, Jan 28, 2015	21.84	22.17	20.81	20.87
4192	NASDAQ	OSPN	Tue, Jan 27, 2015	21.52	22.02	21.11	21.78
4191	NASDAQ	OSPN	Mon, Jan 26, 2015	22.85	22.97	21.55	21.94
4190	NASDAQ	OSPN	Fri, Jan 23, 2015	22.91	23.65	22.86	23.03
4189	NASDAQ	OSPN	Thu, Jan 22, 2015	22.81	22.98	21.81	22.91
4188	NASDAQ	OSPN	Wed, Jan 21, 2015	22.84	23.11	22.32	22.75
4187	NASDAQ	OSPN	Tue, Jan 20, 2015	23.00	23.09	22.05	22.92
4186	NASDAQ	OSPN	Fri, Jan 16, 2015	21.52	22.82	21.33	22.69
4185	NASDAQ	OSPN	Thu, Jan 15, 2015	23.70	23.95	21.41	21.58
4184	NASDAQ	OSPN	Wed, Jan 14, 2015	22.90	24.42	22.35	23.68
4183	NASDAQ	OSPN	Tue, Jan 13, 2015	24.34	24.74	22.43	22.94
4182	NASDAQ	OSPN	Mon, Jan 12, 2015	25.16	25.38	23.20	24.21
4181	NASDAQ	OSPN	Fri, Jan 9, 2015	26.33	26.56	24.94	25.15
4180	NASDAQ	OSPN	Thu, Jan 8, 2015	26.30	26.71	25.82	26.41
4179	NASDAQ	OSPN	Wed, Jan 7, 2015	25.44	25.91	25.30	25.86
4178	NASDAQ	OSPN	Tue, Jan 6, 2015	27.24	27.32	24.91	25.13
4177	NASDAQ	OSPN	Mon, Jan 5, 2015	27.20	27.95	26.51	27.13
4176	NASDAQ	OSPN	Fri, Jan 2, 2015	28.50	28.97	26.86	27.30
4175	NASDAQ	OSPN	Wed, Dec 31, 2014	27.86	29.00	27.83	28.21
4174	NASDAQ	OSPN	Tue, Dec 30, 2014	28.44	28.67	27.54	27.82
4173	NASDAQ	OSPN	Mon, Dec 29, 2014	29.27	29.74	28.39	28.64
4172	NASDAQ	OSPN	Fri, Dec 26, 2014	29.26	29.54	28.60	29.20
4171	NASDAQ	OSPN	Wed, Dec 24, 2014	27.47	29.11	27.00	28.99
4170	NASDAQ	OSPN	Tue, Dec 23, 2014	27.65	27.65	26.41	27.35
4169	NASDAQ	OSPN	Mon, Dec 22, 2014	27.02	27.77	26.81	27.43
4168	NASDAQ	OSPN	Fri, Dec 19, 2014	27.51	28.23	26.59	26.76
4167	NASDAQ	OSPN	Thu, Dec 18, 2014	26.21	27.64	26.21	27.29
4166	NASDAQ	OSPN	Wed, Dec 17, 2014	25.34	26.12	24.68	25.85
4165	NASDAQ	OSPN	Tue, Dec 16, 2014	25.60	26.46	25.31	25.34
4164	NASDAQ	OSPN	Mon, Dec 15, 2014	26.68	27.89	25.01	26.14
4163	NASDAQ	OSPN	Fri, Dec 12, 2014	27.36	27.97	26.90	26.92
4162	NASDAQ	OSPN	Thu, Dec 11, 2014	28.31	29.19	27.68	27.78
4161	NASDAQ	OSPN	Wed, Dec 10, 2014	27.90	29.17	27.59	28.02
4160	NASDAQ	OSPN	Tue, Dec 9, 2014	26.63	27.60	26.05	27.50
4159	NASDAQ	OSPN	Mon, Dec 8, 2014	29.06	29.69	26.06	27.32
4158	NASDAQ	OSPN	Fri, Dec 5, 2014	29.31	29.54	28.90	29.15
4157	NASDAQ	OSPN	Thu, Dec 4, 2014	29.18	29.39	28.55	29.01
4156	NASDAQ	OSPN	Wed, Dec 3, 2014	30.19	30.19	29.01	29.05
4155	NASDAQ	OSPN	Tue, Dec 2, 2014	28.86	30.05	28.50	30.00
4154	NASDAQ	OSPN	Mon, Dec 1, 2014	29.54	29.71	28.30	28.86
4153	NASDAQ	OSPN	Fri, Nov 28, 2014	29.98	30.60	29.45	29.80
4152	NASDAQ	OSPN	Wed, Nov 26, 2014	29.52	29.98	28.62	29.64
4151	NASDAQ	OSPN	Tue, Nov 25, 2014	28.25	30.15	28.20	29.45
4150	NASDAQ	OSPN	Mon, Nov 24, 2014	27.00	28.70	26.75	28.22
4149	NASDAQ	OSPN	Fri, Nov 21, 2014	27.56	27.81	26.69	26.76
4148	NASDAQ	OSPN	Thu, Nov 20, 2014	26.25	27.45	26.12	27.06
4147	NASDAQ	OSPN	Wed, Nov 19, 2014	26.68	27.00	26.05	26.42
4146	NASDAQ	OSPN	Tue, Nov 18, 2014	27.12	27.29	26.67	26.98
4145	NASDAQ	OSPN	Mon, Nov 17, 2014	26.86	27.55	26.71	26.91
4144	NASDAQ	OSPN	Fri, Nov 14, 2014	27.26	27.57	26.43	26.96
4143	NASDAQ	OSPN	Thu, Nov 13, 2014	26.62	27.89	26.62	27.75
4142	NASDAQ	OSPN	Wed, Nov 12, 2014	27.21	27.49	25.50	26.41
4141	NASDAQ	OSPN	Tue, Nov 11, 2014	28.18	28.27	27.03	27.56
4140	NASDAQ	OSPN	Mon, Nov 10, 2014	27.01	28.33	26.80	28.27
4139	NASDAQ	OSPN	Fri, Nov 7, 2014	26.55	26.75	25.93	26.63
4138	NASDAQ	OSPN	Thu, Nov 6, 2014	26.28	27.38	26.12	26.49
4137	NASDAQ	OSPN	Wed, Nov 5, 2014	26.99	27.04	25.43	25.92
4136	NASDAQ	OSPN	Tue, Nov 4, 2014	25.40	26.05	24.79	25.80
4135	NASDAQ	OSPN	Mon, Nov 3, 2014	25.30	26.10	25.27	25.48
4134	NASDAQ	OSPN	Fri, Oct 31, 2014	24.79	25.66	24.70	25.32
4133	NASDAQ	OSPN	Thu, Oct 30, 2014	24.68	25.55	24.35	24.79
4132	NASDAQ	OSPN	Wed, Oct 29, 2014	23.94	24.89	23.20	24.81
4131	NASDAQ	OSPN	Tue, Oct 28, 2014	21.13	24.34	21.01	23.73
4130	NASDAQ	OSPN	Mon, Oct 27, 2014	19.12	19.25	18.22	18.29
4129	NASDAQ	OSPN	Fri, Oct 24, 2014	19.30	19.40	18.81	19.27
4128	NASDAQ	OSPN	Thu, Oct 23, 2014	19.09	19.91	18.99	19.24
4127	NASDAQ	OSPN	Wed, Oct 22, 2014	19.74	19.75	18.69	18.73
4126	NASDAQ	OSPN	Tue, Oct 21, 2014	18.23	19.95	18.09	19.76
4125	NASDAQ	OSPN	Mon, Oct 20, 2014	18.40	18.77	18.02	18.23
4124	NASDAQ	OSPN	Fri, Oct 17, 2014	17.50	18.90	17.50	18.31
4123	NASDAQ	OSPN	Thu, Oct 16, 2014	17.20	18.27	17.07	18.22
4122	NASDAQ	OSPN	Wed, Oct 15, 2014	16.39	18.44	16.39	17.72
4121	NASDAQ	OSPN	Tue, Oct 14, 2014	17.57	18.61	17.31	18.35
4120	NASDAQ	OSPN	Mon, Oct 13, 2014	18.00	18.01	16.73	17.57
4119	NASDAQ	OSPN	Fri, Oct 10, 2014	18.27	18.60	17.59	18.02
4118	NASDAQ	OSPN	Thu, Oct 9, 2014	19.00	19.00	18.22	18.36
4117	NASDAQ	OSPN	Wed, Oct 8, 2014	19.00	19.14	17.89	19.00
4116	NASDAQ	OSPN	Tue, Oct 7, 2014	19.28	19.60	18.63	19.15
4115	NASDAQ	OSPN	Mon, Oct 6, 2014	21.21	21.22	19.32	19.48
4114	NASDAQ	OSPN	Fri, Oct 3, 2014	18.95	20.55	19.00	20.21
4113	NASDAQ	OSPN	Thu, Oct 2, 2014	18.42	18.77	18.16	18.75
4112	NASDAQ	OSPN	Wed, Oct 1, 2014	18.75	18.75	17.90	18.41
4111	NASDAQ	OSPN	Tue, Sep 30, 2014	18.81	19.24	18.65	18.78
4110	NASDAQ	OSPN	Mon, Sep 29, 2014	18.55	18.97	18.06	18.78
4109	NASDAQ	OSPN	Fri, Sep 26, 2014	18.35	19.00	18.26	18.90
4108	NASDAQ	OSPN	Thu, Sep 25, 2014	19.19	19.30	17.44	18.24
4107	NASDAQ	OSPN	Wed, Sep 24, 2014	19.12	19.33	18.81	19.18
4106	NASDAQ	OSPN	Tue, Sep 23, 2014	19.60	19.77	19.04	19.09
4105	NASDAQ	OSPN	Mon, Sep 22, 2014	19.05	19.79	19.01	19.54
4104	NASDAQ	OSPN	Fri, Sep 19, 2014	18.51	19.31	17.72	19.13
4103	NASDAQ	OSPN	Thu, Sep 18, 2014	17.75	18.43	17.75	18.26
4102	NASDAQ	OSPN	Wed, Sep 17, 2014	17.28	18.15	17.28	17.68
4101	NASDAQ	OSPN	Tue, Sep 16, 2014	16.98	17.48	16.72	17.24
4100	NASDAQ	OSPN	Mon, Sep 15, 2014	17.03	17.61	16.51	17.09
4099	NASDAQ	OSPN	Fri, Sep 12, 2014	17.77	17.90	17.44	17.49
4098	NASDAQ	OSPN	Thu, Sep 11, 2014	17.47	18.01	16.86	17.69
4097	NASDAQ	OSPN	Wed, Sep 10, 2014	16.89	17.92	16.82	17.54
4096	NASDAQ	OSPN	Tue, Sep 9, 2014	17.35	17.36	16.30	16.73
4095	NASDAQ	OSPN	Mon, Sep 8, 2014	16.84	17.62	16.64	17.11
4094	NASDAQ	OSPN	Fri, Sep 5, 2014	15.62	16.44	15.62	16.40
4093	NASDAQ	OSPN	Thu, Sep 4, 2014	15.09	16.08	15.09	15.62
4092	NASDAQ	OSPN	Wed, Sep 3, 2014	15.39	15.40	14.72	15.03
4091	NASDAQ	OSPN	Tue, Sep 2, 2014	14.63	15.44	14.56	15.27
4090	NASDAQ	OSPN	Fri, Aug 29, 2014	14.18	14.96	14.11	14.77
4089	NASDAQ	OSPN	Thu, Aug 28, 2014	14.45	14.47	14.04	14.11
4088	NASDAQ	OSPN	Wed, Aug 27, 2014	14.32	14.49	14.27	14.47
4087	NASDAQ	OSPN	Tue, Aug 26, 2014	14.20	14.43	14.20	14.32
4086	NASDAQ	OSPN	Mon, Aug 25, 2014	14.30	14.41	14.16	14.23
4085	NASDAQ	OSPN	Fri, Aug 22, 2014	14.13	14.45	14.13	14.26
4084	NASDAQ	OSPN	Thu, Aug 21, 2014	14.45	14.58	14.11	14.19
4083	NASDAQ	OSPN	Wed, Aug 20, 2014	14.79	14.83	14.12	14.42
4082	NASDAQ	OSPN	Tue, Aug 19, 2014	14.49	15.17	14.40	14.79
4081	NASDAQ	OSPN	Mon, Aug 18, 2014	14.31	14.53	14.12	14.50
4080	NASDAQ	OSPN	Fri, Aug 15, 2014	14.47	14.52	14.04	14.23
4079	NASDAQ	OSPN	Thu, Aug 14, 2014	14.48	14.52	14.28	14.34
4078	NASDAQ	OSPN	Wed, Aug 13, 2014	14.55	14.59	14.37	14.50
4077	NASDAQ	OSPN	Tue, Aug 12, 2014	14.20	14.47	14.20	14.43
4076	NASDAQ	OSPN	Mon, Aug 11, 2014	14.50	14.50	14.07	14.27
4075	NASDAQ	OSPN	Fri, Aug 8, 2014	14.35	14.69	14.14	14.42
4074	NASDAQ	OSPN	Thu, Aug 7, 2014	14.34	14.50	14.08	14.34
4073	NASDAQ	OSPN	Wed, Aug 6, 2014	13.96	14.59	13.96	14.24
4072	NASDAQ	OSPN	Tue, Aug 5, 2014	14.16	14.55	13.86	14.11
4071	NASDAQ	OSPN	Mon, Aug 4, 2014	13.52	14.36	13.48	14.23
4070	NASDAQ	OSPN	Fri, Aug 1, 2014	13.60	13.69	13.30	13.48
4069	NASDAQ	OSPN	Thu, Jul 31, 2014	13.33	13.72	13.26	13.57
4068	NASDAQ	OSPN	Wed, Jul 30, 2014	13.73	13.85	13.36	13.48
4067	NASDAQ	OSPN	Tue, Jul 29, 2014	13.70	13.82	13.62	13.73
4066	NASDAQ	OSPN	Mon, Jul 28, 2014	13.12	13.79	12.90	13.69
4065	NASDAQ	OSPN	Fri, Jul 25, 2014	13.31	13.50	12.86	13.09
4064	NASDAQ	OSPN	Thu, Jul 24, 2014	13.22	14.10	13.02	13.30
4063	NASDAQ	OSPN	Wed, Jul 23, 2014	12.16	12.16	11.47	11.60
4062	NASDAQ	OSPN	Tue, Jul 22, 2014	11.79	12.46	11.75	12.13
4061	NASDAQ	OSPN	Mon, Jul 21, 2014	11.83	11.83	11.51	11.70
4060	NASDAQ	OSPN	Fri, Jul 18, 2014	11.44	11.89	11.44	11.75
4059	NASDAQ	OSPN	Thu, Jul 17, 2014	11.69	11.79	11.45	11.48
4058	NASDAQ	OSPN	Wed, Jul 16, 2014	11.46	11.79	11.40	11.74
4057	NASDAQ	OSPN	Tue, Jul 15, 2014	11.22	11.43	10.92	11.40
4056	NASDAQ	OSPN	Mon, Jul 14, 2014	11.02	11.26	10.86	11.19
4055	NASDAQ	OSPN	Fri, Jul 11, 2014	10.88	10.99	10.84	10.94
4054	NASDAQ	OSPN	Thu, Jul 10, 2014	10.69	11.06	10.60	10.92
4053	NASDAQ	OSPN	Wed, Jul 9, 2014	10.95	11.06	10.72	10.91
4052	NASDAQ	OSPN	Tue, Jul 8, 2014	11.14	11.18	10.69	10.91
4051	NASDAQ	OSPN	Mon, Jul 7, 2014	11.80	11.87	11.03	11.14
4050	NASDAQ	OSPN	Thu, Jul 3, 2014	11.95	12.07	11.74	11.89
4049	NASDAQ	OSPN	Wed, Jul 2, 2014	12.14	12.26	11.95	11.97
4048	NASDAQ	OSPN	Tue, Jul 1, 2014	11.67	12.35	11.66	12.12
4047	NASDAQ	OSPN	Mon, Jun 30, 2014	11.71	11.71	11.45	11.60
4046	NASDAQ	OSPN	Fri, Jun 27, 2014	11.65	11.83	11.65	11.75
4045	NASDAQ	OSPN	Thu, Jun 26, 2014	11.88	12.00	11.60	11.76
4044	NASDAQ	OSPN	Wed, Jun 25, 2014	11.58	11.91	11.37	11.88
4043	NASDAQ	OSPN	Tue, Jun 24, 2014	11.89	12.15	11.56	11.60
4042	NASDAQ	OSPN	Mon, Jun 23, 2014	12.13	12.18	11.75	11.97
4041	NASDAQ	OSPN	Fri, Jun 20, 2014	11.95	12.40	11.91	12.13
4040	NASDAQ	OSPN	Thu, Jun 19, 2014	11.93	12.20	11.78	11.85
4039	NASDAQ	OSPN	Wed, Jun 18, 2014	12.80	12.80	11.62	11.97
4038	NASDAQ	OSPN	Tue, Jun 17, 2014	12.08	13.15	12.02	12.76
4037	NASDAQ	OSPN	Mon, Jun 16, 2014	12.07	12.39	11.82	12.16
4036	NASDAQ	OSPN	Fri, Jun 13, 2014	11.01	12.39	10.87	12.07
4035	NASDAQ	OSPN	Thu, Jun 12, 2014	10.99	11.14	10.85	11.00
4034	NASDAQ	OSPN	Wed, Jun 11, 2014	10.95	11.09	10.88	10.95
4033	NASDAQ	OSPN	Tue, Jun 10, 2014	10.88	11.12	10.77	11.05
4032	NASDAQ	OSPN	Mon, Jun 9, 2014	11.10	11.19	10.73	10.89
4031	NASDAQ	OSPN	Fri, Jun 6, 2014	11.05	11.45	11.05	11.16
4030	NASDAQ	OSPN	Thu, Jun 5, 2014	10.74	11.05	10.57	10.96
4029	NASDAQ	OSPN	Wed, Jun 4, 2014	10.71	10.93	10.55	10.66
4028	NASDAQ	OSPN	Tue, Jun 3, 2014	10.85	10.91	10.51	10.70
4027	NASDAQ	OSPN	Mon, Jun 2, 2014	11.15	11.15	10.80	10.93
4026	NASDAQ	OSPN	Fri, May 30, 2014	11.36	11.36	10.79	11.15
4025	NASDAQ	OSPN	Thu, May 29, 2014	11.47	11.52	11.30	11.31
4024	NASDAQ	OSPN	Wed, May 28, 2014	11.50	11.65	11.35	11.40
4023	NASDAQ	OSPN	Tue, May 27, 2014	11.25	11.80	11.32	11.50
4022	NASDAQ	OSPN	Fri, May 23, 2014	10.76	11.55	10.68	11.50
4021	NASDAQ	OSPN	Thu, May 22, 2014	10.74	10.88	10.64	10.78
4020	NASDAQ	OSPN	Wed, May 21, 2014	10.50	10.86	10.45	10.65
4019	NASDAQ	OSPN	Tue, May 20, 2014	10.81	10.85	10.30	10.49
4018	NASDAQ	OSPN	Mon, May 19, 2014	10.66	10.94	10.62	10.80
4017	NASDAQ	OSPN	Fri, May 16, 2014	10.97	10.99	10.61	10.79
4016	NASDAQ	OSPN	Thu, May 15, 2014	10.84	11.06	10.75	10.94
4015	NASDAQ	OSPN	Wed, May 14, 2014	11.12	11.21	10.86	10.92
4014	NASDAQ	OSPN	Tue, May 13, 2014	11.30	11.30	10.98	11.15
4013	NASDAQ	OSPN	Mon, May 12, 2014	10.88	11.65	10.85	11.31
4012	NASDAQ	OSPN	Fri, May 9, 2014	11.00	11.21	10.76	10.85
4011	NASDAQ	OSPN	Thu, May 8, 2014	11.18	11.27	10.92	11.05
4010	NASDAQ	OSPN	Wed, May 7, 2014	11.31	11.40	11.05	11.25
4009	NASDAQ	OSPN	Tue, May 6, 2014	11.97	12.14	11.19	11.33
4008	NASDAQ	OSPN	Mon, May 5, 2014	11.53	12.33	11.25	12.07
4007	NASDAQ	OSPN	Fri, May 2, 2014	11.60	11.78	11.46	11.57
4006	NASDAQ	OSPN	Thu, May 1, 2014	11.40	11.78	11.22	11.60
4005	NASDAQ	OSPN	Wed, Apr 30, 2014	10.37	11.49	10.35	11.40
4004	NASDAQ	OSPN	Tue, Apr 29, 2014	10.75	10.99	10.34	10.70
4003	NASDAQ	OSPN	Mon, Apr 28, 2014	10.65	11.05	10.35	10.90
4002	NASDAQ	OSPN	Fri, Apr 25, 2014	9.94	11.18	9.65	11.17
4001	NASDAQ	OSPN	Thu, Apr 24, 2014	8.90	9.48	8.66	9.39
4000	NASDAQ	OSPN	Wed, Apr 23, 2014	8.08	8.38	7.96	8.31
3999	NASDAQ	OSPN	Tue, Apr 22, 2014	7.94	8.25	7.90	8.06
3998	NASDAQ	OSPN	Mon, Apr 21, 2014	8.03	8.12	7.84	7.89
3997	NASDAQ	OSPN	Thu, Apr 17, 2014	8.00	8.14	7.77	7.97
3996	NASDAQ	OSPN	Wed, Apr 16, 2014	7.85	8.17	7.76	7.93
3995	NASDAQ	OSPN	Tue, Apr 15, 2014	7.56	7.79	7.42	7.74
3994	NASDAQ	OSPN	Mon, Apr 14, 2014	7.60	7.73	7.45	7.54
3993	NASDAQ	OSPN	Fri, Apr 11, 2014	7.50	7.66	7.42	7.50
3992	NASDAQ	OSPN	Thu, Apr 10, 2014	7.93	7.96	7.54	7.59
3991	NASDAQ	OSPN	Wed, Apr 9, 2014	7.90	8.00	7.72	7.97
3990	NASDAQ	OSPN	Tue, Apr 8, 2014	7.65	7.87	7.64	7.85
3989	NASDAQ	OSPN	Mon, Apr 7, 2014	7.54	7.65	7.40	7.61
3988	NASDAQ	OSPN	Fri, Apr 4, 2014	7.82	7.89	7.52	7.59
3987	NASDAQ	OSPN	Thu, Apr 3, 2014	7.79	7.97	7.60	7.74
3986	NASDAQ	OSPN	Wed, Apr 2, 2014	7.80	7.99	7.75	7.79
3985	NASDAQ	OSPN	Tue, Apr 1, 2014	7.58	7.85	7.58	7.83
3984	NASDAQ	OSPN	Mon, Mar 31, 2014	7.82	7.90	7.44	7.54
3983	NASDAQ	OSPN	Fri, Mar 28, 2014	7.90	8.10	7.77	7.82
3982	NASDAQ	OSPN	Thu, Mar 27, 2014	7.84	8.10	7.84	7.93
3981	NASDAQ	OSPN	Wed, Mar 26, 2014	8.31	8.31	7.84	7.84
3980	NASDAQ	OSPN	Tue, Mar 25, 2014	8.36	8.37	8.20	8.22
3979	NASDAQ	OSPN	Mon, Mar 24, 2014	8.49	8.49	8.10	8.29
3978	NASDAQ	OSPN	Fri, Mar 21, 2014	8.38	8.55	8.28	8.49
3977	NASDAQ	OSPN	Thu, Mar 20, 2014	8.03	8.06	7.93	8.03
3976	NASDAQ	OSPN	Wed, Mar 19, 2014	8.08	8.13	7.87	8.07
3975	NASDAQ	OSPN	Tue, Mar 18, 2014	8.00	8.14	7.87	8.12
3974	NASDAQ	OSPN	Mon, Mar 17, 2014	8.01	8.08	7.80	8.02
3973	NASDAQ	OSPN	Fri, Mar 14, 2014	7.94	8.07	7.84	7.96
3972	NASDAQ	OSPN	Thu, Mar 13, 2014	8.19	8.19	7.85	7.94
3971	NASDAQ	OSPN	Wed, Mar 12, 2014	8.05	8.21	8.00	8.19
3970	NASDAQ	OSPN	Tue, Mar 11, 2014	8.20	8.22	7.98	8.09
3969	NASDAQ	OSPN	Mon, Mar 10, 2014	8.37	8.39	8.16	8.22
3968	NASDAQ	OSPN	Fri, Mar 7, 2014	8.37	8.48	8.10	8.41
3967	NASDAQ	OSPN	Thu, Mar 6, 2014	8.46	8.59	8.25	8.33
3966	NASDAQ	OSPN	Wed, Mar 5, 2014	8.31	8.46	8.23	8.40
3965	NASDAQ	OSPN	Tue, Mar 4, 2014	8.19	8.65	8.17	8.36
3964	NASDAQ	OSPN	Mon, Mar 3, 2014	7.93	8.15	7.80	8.13
3963	NASDAQ	OSPN	Fri, Feb 28, 2014	8.00	8.02	7.92	7.98
3962	NASDAQ	OSPN	Thu, Feb 27, 2014	7.94	8.01	7.87	7.92
3961	NASDAQ	OSPN	Wed, Feb 26, 2014	7.90	8.09	7.81	8.04
3960	NASDAQ	OSPN	Tue, Feb 25, 2014	7.95	8.03	7.84	7.86
3959	NASDAQ	OSPN	Mon, Feb 24, 2014	7.99	8.07	7.86	7.99
3958	NASDAQ	OSPN	Fri, Feb 21, 2014	7.53	8.10	7.53	8.02
3957	NASDAQ	OSPN	Thu, Feb 20, 2014	8.00	8.16	7.87	8.07
3956	NASDAQ	OSPN	Wed, Feb 19, 2014	8.10	8.30	7.91	8.02
3955	NASDAQ	OSPN	Tue, Feb 18, 2014	7.79	8.75	7.50	8.41
3954	NASDAQ	OSPN	Fri, Feb 14, 2014	6.77	6.91	6.70	6.76
3953	NASDAQ	OSPN	Thu, Feb 13, 2014	6.70	6.80	6.69	6.75
3952	NASDAQ	OSPN	Wed, Feb 12, 2014	6.60	6.72	6.47	6.70
3951	NASDAQ	OSPN	Tue, Feb 11, 2014	6.78	6.78	6.61	6.63
3950	NASDAQ	OSPN	Mon, Feb 10, 2014	6.95	6.95	6.71	6.80
3949	NASDAQ	OSPN	Fri, Feb 7, 2014	7.00	7.05	6.81	6.93
3948	NASDAQ	OSPN	Thu, Feb 6, 2014	7.01	7.07	7.00	7.00
3947	NASDAQ	OSPN	Wed, Feb 5, 2014	7.01	7.07	6.87	7.00
3946	NASDAQ	OSPN	Tue, Feb 4, 2014	7.06	7.21	7.00	7.02
3945	NASDAQ	OSPN	Mon, Feb 3, 2014	7.48	7.62	7.06	7.09
3944	NASDAQ	OSPN	Fri, Jan 31, 2014	7.47	7.67	7.42	7.47
3943	NASDAQ	OSPN	Thu, Jan 30, 2014	7.51	7.70	7.51	7.62
3942	NASDAQ	OSPN	Wed, Jan 29, 2014	7.58	7.65	7.45	7.48
3941	NASDAQ	OSPN	Tue, Jan 28, 2014	7.50	7.66	7.47	7.66
3940	NASDAQ	OSPN	Mon, Jan 27, 2014	7.72	7.72	7.45	7.48
3939	NASDAQ	OSPN	Fri, Jan 24, 2014	7.80	7.89	7.62	7.68
3938	NASDAQ	OSPN	Thu, Jan 23, 2014	7.79	7.87	7.58	7.86
3937	NASDAQ	OSPN	Wed, Jan 22, 2014	6.96	7.86	7.62	7.85
3936	NASDAQ	OSPN	Tue, Jan 21, 2014	6.80	7.79	6.80	7.74
3935	NASDAQ	OSPN	Fri, Jan 17, 2014	7.55	7.63	7.55	7.56
3934	NASDAQ	OSPN	Thu, Jan 16, 2014	7.53	7.61	7.53	7.58
3933	NASDAQ	OSPN	Wed, Jan 15, 2014	7.57	7.65	7.55	7.58
3932	NASDAQ	OSPN	Tue, Jan 14, 2014	7.46	7.67	7.31	7.58
3931	NASDAQ	OSPN	Mon, Jan 13, 2014	7.54	7.55	7.41	7.46
3930	NASDAQ	OSPN	Fri, Jan 10, 2014	7.25	7.69	7.25	7.58
3929	NASDAQ	OSPN	Thu, Jan 9, 2014	7.80	7.80	7.63	7.65
3928	NASDAQ	OSPN	Wed, Jan 8, 2014	7.75	7.83	7.72	7.77
3927	NASDAQ	OSPN	Tue, Jan 7, 2014	7.75	7.82	7.71	7.78
3926	NASDAQ	OSPN	Mon, Jan 6, 2014	7.71	7.78	7.70	7.74
3925	NASDAQ	OSPN	Fri, Jan 3, 2014	7.58	7.72	7.55	7.67
3924	NASDAQ	OSPN	Thu, Jan 2, 2014	7.72	7.72	7.49	7.59
3923	NASDAQ	OSPN	Tue, Dec 31, 2013	7.75	7.83	7.71	7.73
3922	NASDAQ	OSPN	Mon, Dec 30, 2013	7.82	7.83	7.75	7.75
3921	NASDAQ	OSPN	Fri, Dec 27, 2013	7.89	7.92	7.81	7.85
3920	NASDAQ	OSPN	Thu, Dec 26, 2013	8.05	8.05	7.81	7.87
3919	NASDAQ	OSPN	Tue, Dec 24, 2013	7.89	8.09	7.76	8.02
3918	NASDAQ	OSPN	Mon, Dec 23, 2013	7.91	7.98	7.80	7.89
3917	NASDAQ	OSPN	Fri, Dec 20, 2013	7.80	8.03	7.71	7.91
3916	NASDAQ	OSPN	Thu, Dec 19, 2013	7.88	7.88	7.75	7.77
3915	NASDAQ	OSPN	Wed, Dec 18, 2013	7.81	7.92	7.75	7.91
3914	NASDAQ	OSPN	Tue, Dec 17, 2013	7.91	7.91	7.73	7.79
3913	NASDAQ	OSPN	Mon, Dec 16, 2013	7.47	7.97	7.47	7.91
3912	NASDAQ	OSPN	Fri, Dec 13, 2013	7.55	7.60	7.47	7.47
3911	NASDAQ	OSPN	Thu, Dec 12, 2013	7.76	7.76	7.55	7.57
3910	NASDAQ	OSPN	Wed, Dec 11, 2013	6.94	7.77	6.94	7.73
3909	NASDAQ	OSPN	Tue, Dec 10, 2013	7.72	7.79	7.67	7.70
3908	NASDAQ	OSPN	Mon, Dec 9, 2013	7.71	7.77	7.67	7.75
3907	NASDAQ	OSPN	Fri, Dec 6, 2013	7.78	7.84	7.55	7.74
3906	NASDAQ	OSPN	Thu, Dec 5, 2013	7.66	7.77	7.49	7.74
3905	NASDAQ	OSPN	Wed, Dec 4, 2013	7.59	7.69	7.56	7.68
3904	NASDAQ	OSPN	Tue, Dec 3, 2013	7.57	7.69	7.39	7.64
3903	NASDAQ	OSPN	Mon, Dec 2, 2013	7.68	7.68	7.56	7.60
3902	NASDAQ	OSPN	Fri, Nov 29, 2013	7.70	7.75	7.68	7.70
3901	NASDAQ	OSPN	Wed, Nov 27, 2013	7.58	7.72	7.54	7.68
3900	NASDAQ	OSPN	Tue, Nov 26, 2013	7.55	7.65	7.48	7.60
3899	NASDAQ	OSPN	Mon, Nov 25, 2013	7.41	7.53	7.36	7.53
3898	NASDAQ	OSPN	Fri, Nov 22, 2013	7.38	7.41	7.26	7.40
3897	NASDAQ	OSPN	Thu, Nov 21, 2013	7.22	7.38	7.19	7.36
3896	NASDAQ	OSPN	Wed, Nov 20, 2013	7.30	7.30	7.19	7.20
3895	NASDAQ	OSPN	Tue, Nov 19, 2013	7.33	7.36	7.24	7.25
3894	NASDAQ	OSPN	Mon, Nov 18, 2013	7.38	7.38	7.30	7.31
3893	NASDAQ	OSPN	Fri, Nov 15, 2013	7.32	7.38	7.26	7.38
3892	NASDAQ	OSPN	Thu, Nov 14, 2013	7.35	7.38	7.23	7.34
3891	NASDAQ	OSPN	Wed, Nov 13, 2013	7.36	7.39	7.29	7.38
3890	NASDAQ	OSPN	Tue, Nov 12, 2013	7.36	7.38	7.26	7.38
3889	NASDAQ	OSPN	Mon, Nov 11, 2013	7.38	7.40	7.32	7.35
3888	NASDAQ	OSPN	Fri, Nov 8, 2013	7.34	7.43	7.34	7.40
3887	NASDAQ	OSPN	Thu, Nov 7, 2013	7.42	7.44	7.33	7.35
3886	NASDAQ	OSPN	Wed, Nov 6, 2013	7.41	7.45	7.36	7.39
3885	NASDAQ	OSPN	Tue, Nov 5, 2013	7.43	7.45	7.38	7.39
3884	NASDAQ	OSPN	Mon, Nov 4, 2013	7.51	7.51	7.42	7.46
3883	NASDAQ	OSPN	Fri, Nov 1, 2013	7.55	7.63	7.48	7.51
3882	NASDAQ	OSPN	Thu, Oct 31, 2013	7.54	7.58	7.50	7.51
3881	NASDAQ	OSPN	Wed, Oct 30, 2013	7.65	7.68	7.49	7.54
3880	NASDAQ	OSPN	Tue, Oct 29, 2013	7.73	7.78	7.60	7.67
3879	NASDAQ	OSPN	Mon, Oct 28, 2013	7.75	7.78	7.65	7.72
3878	NASDAQ	OSPN	Fri, Oct 25, 2013	7.70	7.79	7.66	7.78
3877	NASDAQ	OSPN	Thu, Oct 24, 2013	7.65	7.87	7.65	7.67
3876	NASDAQ	OSPN	Wed, Oct 23, 2013	7.60	7.66	7.55	7.62
3875	NASDAQ	OSPN	Tue, Oct 22, 2013	7.50	7.65	7.50	7.62
3874	NASDAQ	OSPN	Mon, Oct 21, 2013	7.52	7.58	7.47	7.49
3873	NASDAQ	OSPN	Fri, Oct 18, 2013	7.49	7.58	7.47	7.53
3872	NASDAQ	OSPN	Thu, Oct 17, 2013	7.47	7.55	7.45	7.51
3871	NASDAQ	OSPN	Wed, Oct 16, 2013	7.70	7.74	7.33	7.55
3870	NASDAQ	OSPN	Tue, Oct 15, 2013	7.80	7.85	7.76	7.80
3869	NASDAQ	OSPN	Mon, Oct 14, 2013	7.82	7.88	7.80	7.83
3868	NASDAQ	OSPN	Fri, Oct 11, 2013	7.75	7.89	7.75	7.88
3867	NASDAQ	OSPN	Thu, Oct 10, 2013	7.86	7.86	7.75	7.79
3866	NASDAQ	OSPN	Wed, Oct 9, 2013	7.80	7.80	7.72	7.79
3865	NASDAQ	OSPN	Tue, Oct 8, 2013	7.74	7.87	7.74	7.79
3864	NASDAQ	OSPN	Mon, Oct 7, 2013	7.75	7.85	7.73	7.75
3863	NASDAQ	OSPN	Fri, Oct 4, 2013	7.76	7.87	7.76	7.82
3862	NASDAQ	OSPN	Thu, Oct 3, 2013	7.85	7.90	7.78	7.80
3861	NASDAQ	OSPN	Wed, Oct 2, 2013	7.89	7.99	7.84	7.89
3860	NASDAQ	OSPN	Tue, Oct 1, 2013	7.90	7.99	7.87	7.95
3859	NASDAQ	OSPN	Mon, Sep 30, 2013	7.85	7.90	7.79	7.89
3858	NASDAQ	OSPN	Fri, Sep 27, 2013	7.89	7.93	7.87	7.90
3857	NASDAQ	OSPN	Thu, Sep 26, 2013	7.97	8.05	7.89	7.96
3856	NASDAQ	OSPN	Wed, Sep 25, 2013	7.99	8.09	7.95	7.97
3855	NASDAQ	OSPN	Tue, Sep 24, 2013	7.98	8.00	7.85	8.00
3854	NASDAQ	OSPN	Mon, Sep 23, 2013	7.98	8.04	7.90	7.99
3853	NASDAQ	OSPN	Fri, Sep 20, 2013	7.90	8.04	7.90	8.02
3852	NASDAQ	OSPN	Thu, Sep 19, 2013	8.00	8.07	7.83	7.89
3851	NASDAQ	OSPN	Wed, Sep 18, 2013	7.93	8.04	7.93	8.00
3850	NASDAQ	OSPN	Tue, Sep 17, 2013	7.88	7.98	7.86	7.97
3849	NASDAQ	OSPN	Mon, Sep 16, 2013	7.99	8.00	7.86	7.88
3848	NASDAQ	OSPN	Fri, Sep 13, 2013	7.94	8.00	7.90	7.96
3847	NASDAQ	OSPN	Thu, Sep 12, 2013	7.96	7.98	7.92	7.92
3846	NASDAQ	OSPN	Wed, Sep 11, 2013	7.99	8.04	7.93	7.95
3845	NASDAQ	OSPN	Tue, Sep 10, 2013	8.10	8.10	7.96	7.99
3844	NASDAQ	OSPN	Mon, Sep 9, 2013	8.00	8.10	8.00	8.08
3843	NASDAQ	OSPN	Fri, Sep 6, 2013	8.01	8.07	7.90	7.97
3842	NASDAQ	OSPN	Thu, Sep 5, 2013	8.01	8.08	7.97	7.97
3841	NASDAQ	OSPN	Wed, Sep 4, 2013	8.02	8.07	7.90	8.02
3840	NASDAQ	OSPN	Tue, Sep 3, 2013	7.99	8.06	7.99	8.03
3839	NASDAQ	OSPN	Fri, Aug 30, 2013	7.96	7.96	7.78	7.90
3838	NASDAQ	OSPN	Thu, Aug 29, 2013	7.87	7.96	7.87	7.95
3837	NASDAQ	OSPN	Wed, Aug 28, 2013	7.94	8.04	7.86	7.86
3836	NASDAQ	OSPN	Tue, Aug 27, 2013	7.98	8.04	7.81	7.91
3835	NASDAQ	OSPN	Mon, Aug 26, 2013	8.09	8.17	8.03	8.06
3834	NASDAQ	OSPN	Fri, Aug 23, 2013	8.08	8.13	7.94	8.06
3833	NASDAQ	OSPN	Thu, Aug 22, 2013	7.97	8.12	7.97	8.10
3832	NASDAQ	OSPN	Wed, Aug 21, 2013	7.99	8.08	7.90	7.92
3831	NASDAQ	OSPN	Tue, Aug 20, 2013	7.97	8.03	7.92	8.01
3830	NASDAQ	OSPN	Mon, Aug 19, 2013	8.03	8.12	7.90	7.93
3829	NASDAQ	OSPN	Fri, Aug 16, 2013	7.97	8.08	7.91	8.01
3828	NASDAQ	OSPN	Thu, Aug 15, 2013	8.07	8.12	7.99	8.01
3827	NASDAQ	OSPN	Wed, Aug 14, 2013	8.20	8.25	8.12	8.13
3826	NASDAQ	OSPN	Tue, Aug 13, 2013	8.18	8.19	8.10	8.18
3825	NASDAQ	OSPN	Mon, Aug 12, 2013	8.13	8.21	8.12	8.20
3824	NASDAQ	OSPN	Fri, Aug 9, 2013	8.14	8.17	8.08	8.13
3823	NASDAQ	OSPN	Thu, Aug 8, 2013	8.20	8.20	8.10	8.15
3822	NASDAQ	OSPN	Wed, Aug 7, 2013	8.16	8.18	8.05	8.14
3821	NASDAQ	OSPN	Tue, Aug 6, 2013	8.20	8.40	8.18	8.20
3820	NASDAQ	OSPN	Mon, Aug 5, 2013	8.16	8.22	8.15	8.21
3819	NASDAQ	OSPN	Fri, Aug 2, 2013	8.18	8.24	8.16	8.20
3818	NASDAQ	OSPN	Thu, Aug 1, 2013	8.34	8.34	8.17	8.21
3817	NASDAQ	OSPN	Wed, Jul 31, 2013	8.23	8.30	8.13	8.23
3816	NASDAQ	OSPN	Tue, Jul 30, 2013	8.23	8.27	8.21	8.25
3815	NASDAQ	OSPN	Mon, Jul 29, 2013	8.18	8.27	8.18	8.21
3814	NASDAQ	OSPN	Fri, Jul 26, 2013	8.20	8.25	8.15	8.23
3813	NASDAQ	OSPN	Thu, Jul 25, 2013	8.56	8.56	7.86	8.25
3812	NASDAQ	OSPN	Wed, Jul 24, 2013	8.74	8.80	8.70	8.80
3811	NASDAQ	OSPN	Tue, Jul 23, 2013	8.82	8.85	8.70	8.74
3810	NASDAQ	OSPN	Mon, Jul 22, 2013	8.75	8.85	8.70	8.81
3809	NASDAQ	OSPN	Fri, Jul 19, 2013	8.82	8.82	8.75	8.77
3808	NASDAQ	OSPN	Thu, Jul 18, 2013	8.90	8.90	8.81	8.84
3807	NASDAQ	OSPN	Wed, Jul 17, 2013	8.91	8.95	8.88	8.90
3806	NASDAQ	OSPN	Tue, Jul 16, 2013	8.90	8.97	8.85	8.94
3805	NASDAQ	OSPN	Mon, Jul 15, 2013	8.96	8.96	8.83	8.92
3804	NASDAQ	OSPN	Fri, Jul 12, 2013	8.90	9.05	8.87	8.96
3803	NASDAQ	OSPN	Thu, Jul 11, 2013	8.90	8.98	8.89	8.94
3802	NASDAQ	OSPN	Wed, Jul 10, 2013	8.82	8.89	8.76	8.87
3801	NASDAQ	OSPN	Tue, Jul 9, 2013	8.73	8.80	8.62	8.80
3800	NASDAQ	OSPN	Mon, Jul 8, 2013	8.63	8.70	8.43	8.70
3799	NASDAQ	OSPN	Fri, Jul 5, 2013	8.65	8.65	8.46	8.63
3798	NASDAQ	OSPN	Wed, Jul 3, 2013	8.54	8.70	8.42	8.63
3797	NASDAQ	OSPN	Mon, Jul 1, 2013	8.29	8.70	8.27	8.66
3796	NASDAQ	OSPN	Fri, Jun 28, 2013	8.26	8.34	8.25	8.31
3795	NASDAQ	OSPN	Thu, Jun 27, 2013	8.27	8.35	8.27	8.31
3794	NASDAQ	OSPN	Wed, Jun 26, 2013	8.37	8.37	8.24	8.26
3793	NASDAQ	OSPN	Tue, Jun 25, 2013	8.24	8.33	8.18	8.32
3792	NASDAQ	OSPN	Mon, Jun 24, 2013	8.16	8.26	8.14	8.15
3791	NASDAQ	OSPN	Fri, Jun 21, 2013	8.28	8.28	8.18	8.26
3790	NASDAQ	OSPN	Thu, Jun 20, 2013	8.21	8.32	8.21	8.25
3789	NASDAQ	OSPN	Wed, Jun 19, 2013	8.31	8.38	8.25	8.32
3788	NASDAQ	OSPN	Tue, Jun 18, 2013	8.35	8.45	8.31	8.34
3787	NASDAQ	OSPN	Mon, Jun 17, 2013	8.37	8.37	8.23	8.31
3786	NASDAQ	OSPN	Fri, Jun 14, 2013	8.44	8.47	8.22	8.30
3785	NASDAQ	OSPN	Thu, Jun 13, 2013	8.30	8.49	8.30	8.49
3784	NASDAQ	OSPN	Wed, Jun 12, 2013	8.25	8.33	8.25	8.30
3783	NASDAQ	OSPN	Tue, Jun 11, 2013	8.22	8.35	8.22	8.25
3782	NASDAQ	OSPN	Mon, Jun 10, 2013	8.43	8.43	8.25	8.35
3781	NASDAQ	OSPN	Fri, Jun 7, 2013	8.48	8.49	8.28	8.42
3780	NASDAQ	OSPN	Thu, Jun 6, 2013	8.25	8.42	8.21	8.40
3779	NASDAQ	OSPN	Wed, Jun 5, 2013	8.37	8.37	8.25	8.25
3778	NASDAQ	OSPN	Tue, Jun 4, 2013	8.62	8.63	8.28	8.37
3777	NASDAQ	OSPN	Mon, Jun 3, 2013	8.40	8.63	8.38	8.58
3776	NASDAQ	OSPN	Fri, May 31, 2013	8.43	8.57	8.37	8.38
3775	NASDAQ	OSPN	Thu, May 30, 2013	8.45	8.57	8.45	8.52
3774	NASDAQ	OSPN	Wed, May 29, 2013	8.56	8.60	8.39	8.44
3773	NASDAQ	OSPN	Tue, May 28, 2013	8.56	8.70	8.54	8.60
3772	NASDAQ	OSPN	Fri, May 24, 2013	8.42	8.53	8.30	8.45
3771	NASDAQ	OSPN	Thu, May 23, 2013	8.34	8.55	8.31	8.46
3770	NASDAQ	OSPN	Wed, May 22, 2013	8.64	8.78	8.30	8.34
3769	NASDAQ	OSPN	Tue, May 21, 2013	8.65	8.71	8.53	8.65
3768	NASDAQ	OSPN	Mon, May 20, 2013	8.59	8.77	8.59	8.66
3767	NASDAQ	OSPN	Fri, May 17, 2013	8.60	8.65	8.55	8.65
3766	NASDAQ	OSPN	Thu, May 16, 2013	8.53	8.61	8.51	8.59
3765	NASDAQ	OSPN	Wed, May 15, 2013	8.50	8.57	8.45	8.56
3764	NASDAQ	OSPN	Tue, May 14, 2013	8.35	8.52	8.35	8.50
3763	NASDAQ	OSPN	Mon, May 13, 2013	8.40	8.42	8.31	8.38
3762	NASDAQ	OSPN	Fri, May 10, 2013	8.53	8.54	8.38	8.44
3761	NASDAQ	OSPN	Thu, May 9, 2013	8.40	8.51	8.35	8.49
3760	NASDAQ	OSPN	Wed, May 8, 2013	8.46	8.49	8.37	8.44
3759	NASDAQ	OSPN	Tue, May 7, 2013	8.50	8.50	8.37	8.48
3758	NASDAQ	OSPN	Mon, May 6, 2013	8.48	8.56	8.40	8.46
3757	NASDAQ	OSPN	Fri, May 3, 2013	8.46	8.54	8.42	8.50
3756	NASDAQ	OSPN	Thu, May 2, 2013	8.33	8.38	8.24	8.34
3755	NASDAQ	OSPN	Wed, May 1, 2013	8.46	8.48	8.22	8.25
3754	NASDAQ	OSPN	Tue, Apr 30, 2013	8.69	8.69	8.46	8.51
3753	NASDAQ	OSPN	Mon, Apr 29, 2013	8.49	8.67	8.35	8.64
3752	NASDAQ	OSPN	Fri, Apr 26, 2013	8.44	8.46	8.32	8.42
3751	NASDAQ	OSPN	Thu, Apr 25, 2013	8.60	8.74	8.25	8.51
3750	NASDAQ	OSPN	Wed, Apr 24, 2013	8.39	8.49	8.35	8.44
3749	NASDAQ	OSPN	Tue, Apr 23, 2013	8.22	8.42	7.98	8.39
3748	NASDAQ	OSPN	Mon, Apr 22, 2013	8.31	8.34	8.09	8.16
3747	NASDAQ	OSPN	Fri, Apr 19, 2013	8.15	8.34	8.11	8.31
3746	NASDAQ	OSPN	Thu, Apr 18, 2013	8.28	8.28	7.87	8.18
3745	NASDAQ	OSPN	Wed, Apr 17, 2013	8.37	8.50	8.05	8.24
3744	NASDAQ	OSPN	Tue, Apr 16, 2013	8.17	8.44	8.12	8.43
3743	NASDAQ	OSPN	Mon, Apr 15, 2013	8.22	8.30	8.05	8.11
3742	NASDAQ	OSPN	Fri, Apr 12, 2013	8.31	8.37	8.25	8.28
3741	NASDAQ	OSPN	Thu, Apr 11, 2013	8.41	8.43	8.27	8.38
3740	NASDAQ	OSPN	Wed, Apr 10, 2013	8.26	8.45	8.26	8.45
3739	NASDAQ	OSPN	Tue, Apr 9, 2013	8.34	8.32	8.17	8.25
3738	NASDAQ	OSPN	Mon, Apr 8, 2013	8.35	8.35	8.26	8.34
3737	NASDAQ	OSPN	Fri, Apr 5, 2013	8.23	8.40	8.15	8.37
3736	NASDAQ	OSPN	Thu, Apr 4, 2013	8.37	8.39	8.29	8.38
3735	NASDAQ	OSPN	Wed, Apr 3, 2013	8.44	8.48	8.38	8.38
3734	NASDAQ	OSPN	Tue, Apr 2, 2013	8.48	8.57	8.41	8.45
3733	NASDAQ	OSPN	Mon, Apr 1, 2013	8.42	8.44	8.37	8.43
3732	NASDAQ	OSPN	Thu, Mar 28, 2013	8.45	8.49	8.40	8.44
3731	NASDAQ	OSPN	Wed, Mar 27, 2013	8.40	8.46	8.40	8.46
3730	NASDAQ	OSPN	Tue, Mar 26, 2013	8.44	8.45	8.40	8.44
3729	NASDAQ	OSPN	Mon, Mar 25, 2013	8.44	8.48	8.36	8.43
3728	NASDAQ	OSPN	Fri, Mar 22, 2013	8.47	8.50	8.40	8.45
3727	NASDAQ	OSPN	Thu, Mar 21, 2013	8.28	8.50	8.28	8.45
3726	NASDAQ	OSPN	Wed, Mar 20, 2013	8.29	8.34	8.24	8.32
3725	NASDAQ	OSPN	Tue, Mar 19, 2013	8.47	8.47	8.25	8.29
3724	NASDAQ	OSPN	Mon, Mar 18, 2013	8.28	8.57	8.26	8.42
3723	NASDAQ	OSPN	Fri, Mar 15, 2013	8.45	8.45	8.33	8.37
3722	NASDAQ	OSPN	Thu, Mar 14, 2013	8.40	8.45	8.30	8.43
3721	NASDAQ	OSPN	Wed, Mar 13, 2013	8.34	8.45	8.30	8.40
3720	NASDAQ	OSPN	Tue, Mar 12, 2013	8.38	8.50	8.30	8.32
3719	NASDAQ	OSPN	Mon, Mar 11, 2013	8.66	8.75	8.34	8.38
3718	NASDAQ	OSPN	Fri, Mar 8, 2013	8.77	8.79	8.68	8.72
3717	NASDAQ	OSPN	Thu, Mar 7, 2013	8.59	8.72	8.46	8.70
3716	NASDAQ	OSPN	Wed, Mar 6, 2013	8.75	8.78	8.50	8.61
3715	NASDAQ	OSPN	Tue, Mar 5, 2013	8.70	8.80	8.69	8.75
3714	NASDAQ	OSPN	Mon, Mar 4, 2013	8.25	8.64	8.18	8.61
3713	NASDAQ	OSPN	Fri, Mar 1, 2013	8.19	8.32	8.17	8.31
3712	NASDAQ	OSPN	Thu, Feb 28, 2013	8.33	8.39	8.24	8.27
3711	NASDAQ	OSPN	Wed, Feb 27, 2013	8.29	8.45	8.29	8.33
3710	NASDAQ	OSPN	Tue, Feb 26, 2013	8.28	8.43	8.24	8.29
3709	NASDAQ	OSPN	Mon, Feb 25, 2013	8.34	8.56	8.26	8.30
3708	NASDAQ	OSPN	Fri, Feb 22, 2013	7.96	8.38	7.92	8.27
3707	NASDAQ	OSPN	Thu, Feb 21, 2013	7.85	8.01	7.36	7.78
3706	NASDAQ	OSPN	Wed, Feb 20, 2013	8.31	8.43	8.16	8.19
3705	NASDAQ	OSPN	Tue, Feb 19, 2013	8.22	8.39	8.20	8.33
3704	NASDAQ	OSPN	Fri, Feb 15, 2013	8.10	8.22	8.03	8.22
3703	NASDAQ	OSPN	Thu, Feb 14, 2013	7.77	8.08	7.77	8.08
3702	NASDAQ	OSPN	Wed, Feb 13, 2013	7.68	7.79	7.58	7.78
3701	NASDAQ	OSPN	Tue, Feb 12, 2013	7.66	7.77	7.64	7.66
3700	NASDAQ	OSPN	Mon, Feb 11, 2013	7.62	7.67	7.57	7.66
3699	NASDAQ	OSPN	Fri, Feb 8, 2013	7.66	7.74	7.58	7.62
3698	NASDAQ	OSPN	Thu, Feb 7, 2013	7.72	7.84	7.60	7.65
3697	NASDAQ	OSPN	Wed, Feb 6, 2013	7.81	7.81	7.63	7.70
3696	NASDAQ	OSPN	Tue, Feb 5, 2013	7.74	7.90	7.74	7.83
3695	NASDAQ	OSPN	Mon, Feb 4, 2013	8.04	8.10	7.72	7.74
3694	NASDAQ	OSPN	Fri, Feb 1, 2013	8.17	8.25	8.05	8.15
3693	NASDAQ	OSPN	Thu, Jan 31, 2013	7.88	8.15	7.88	8.10
3692	NASDAQ	OSPN	Wed, Jan 30, 2013	7.90	7.97	7.81	7.87
3691	NASDAQ	OSPN	Tue, Jan 29, 2013	7.95	8.00	7.85	7.96
3690	NASDAQ	OSPN	Mon, Jan 28, 2013	7.78	7.95	7.77	7.94
3689	NASDAQ	OSPN	Fri, Jan 25, 2013	7.89	7.90	7.75	7.78
3688	NASDAQ	OSPN	Thu, Jan 24, 2013	7.85	8.02	7.81	7.85
3687	NASDAQ	OSPN	Wed, Jan 23, 2013	7.99	7.99	7.83	7.85
3686	NASDAQ	OSPN	Tue, Jan 22, 2013	7.79	8.05	7.76	7.98
3685	NASDAQ	OSPN	Fri, Jan 18, 2013	7.90	7.90	7.74	7.76
3684	NASDAQ	OSPN	Thu, Jan 17, 2013	7.95	8.00	7.87	7.88
3683	NASDAQ	OSPN	Wed, Jan 16, 2013	7.99	8.00	7.89	7.90
3682	NASDAQ	OSPN	Tue, Jan 15, 2013	8.03	8.20	7.98	8.00
3681	NASDAQ	OSPN	Mon, Jan 14, 2013	8.05	8.19	7.99	8.11
3680	NASDAQ	OSPN	Fri, Jan 11, 2013	7.97	8.11	7.91	8.06
3679	NASDAQ	OSPN	Thu, Jan 10, 2013	7.88	7.95	7.80	7.93
3678	NASDAQ	OSPN	Wed, Jan 9, 2013	7.66	7.83	7.66	7.82
3677	NASDAQ	OSPN	Tue, Jan 8, 2013	7.55	7.78	7.42	7.60
3676	NASDAQ	OSPN	Mon, Jan 7, 2013	7.99	8.05	7.56	7.63
3675	NASDAQ	OSPN	Fri, Jan 4, 2013	8.05	8.11	7.97	7.99
3674	NASDAQ	OSPN	Thu, Jan 3, 2013	8.15	8.25	7.97	7.99
3673	NASDAQ	OSPN	Wed, Jan 2, 2013	8.39	8.39	8.09	8.14
3672	NASDAQ	OSPN	Mon, Dec 31, 2012	8.03	8.19	7.95	8.16
3671	NASDAQ	OSPN	Fri, Dec 28, 2012	8.04	8.13	8.01	8.02
3670	NASDAQ	OSPN	Thu, Dec 27, 2012	8.11	8.14	7.95	8.11
3669	NASDAQ	OSPN	Wed, Dec 26, 2012	8.27	8.29	8.07	8.09
3668	NASDAQ	OSPN	Mon, Dec 24, 2012	8.15	8.41	8.15	8.29
3667	NASDAQ	OSPN	Fri, Dec 21, 2012	8.30	8.34	8.06	8.11
3666	NASDAQ	OSPN	Thu, Dec 20, 2012	8.25	8.36	8.20	8.34
3665	NASDAQ	OSPN	Wed, Dec 19, 2012	8.19	8.32	8.19	8.22
3664	NASDAQ	OSPN	Tue, Dec 18, 2012	8.34	8.49	8.14	8.18
3663	NASDAQ	OSPN	Mon, Dec 17, 2012	8.15	8.43	8.11	8.34
3662	NASDAQ	OSPN	Fri, Dec 14, 2012	7.80	8.32	7.80	8.12
3661	NASDAQ	OSPN	Thu, Dec 13, 2012	7.83	8.14	7.83	8.05
3660	NASDAQ	OSPN	Wed, Dec 12, 2012	7.94	8.00	7.80	7.84
3659	NASDAQ	OSPN	Tue, Dec 11, 2012	7.74	7.97	7.73	7.91
3658	NASDAQ	OSPN	Mon, Dec 10, 2012	7.56	7.74	7.31	7.69
3657	NASDAQ	OSPN	Fri, Dec 7, 2012	7.60	7.67	7.49	7.58
3656	NASDAQ	OSPN	Thu, Dec 6, 2012	7.35	7.79	7.34	7.57
3655	NASDAQ	OSPN	Wed, Dec 5, 2012	7.42	7.49	7.22	7.38
3654	NASDAQ	OSPN	Tue, Dec 4, 2012	7.47	7.55	7.31	7.40
3653	NASDAQ	OSPN	Mon, Dec 3, 2012	7.55	7.69	7.46	7.48
3652	NASDAQ	OSPN	Fri, Nov 30, 2012	7.77	7.83	7.44	7.51
3651	NASDAQ	OSPN	Thu, Nov 29, 2012	7.70	7.83	7.39	7.81
3650	NASDAQ	OSPN	Wed, Nov 28, 2012	7.44	7.61	7.29	7.61
3649	NASDAQ	OSPN	Tue, Nov 27, 2012	7.66	7.70	7.47	7.47
3648	NASDAQ	OSPN	Mon, Nov 26, 2012	7.66	7.76	7.53	7.70
3647	NASDAQ	OSPN	Fri, Nov 23, 2012	7.35	7.76	7.35	7.71
3646	NASDAQ	OSPN	Wed, Nov 21, 2012	7.21	7.52	7.19	7.31
3645	NASDAQ	OSPN	Tue, Nov 20, 2012	7.17	7.27	7.11	7.16
3644	NASDAQ	OSPN	Mon, Nov 19, 2012	7.25	7.33	7.11	7.19
3643	NASDAQ	OSPN	Fri, Nov 16, 2012	7.22	7.24	7.02	7.16
3642	NASDAQ	OSPN	Thu, Nov 15, 2012	7.03	7.31	7.00	7.25
3641	NASDAQ	OSPN	Wed, Nov 14, 2012	7.10	7.15	7.01	7.05
3640	NASDAQ	OSPN	Tue, Nov 13, 2012	7.34	7.38	7.05	7.06
3639	NASDAQ	OSPN	Mon, Nov 12, 2012	7.27	7.43	7.27	7.36
3638	NASDAQ	OSPN	Fri, Nov 9, 2012	7.20	7.46	7.19	7.26
3637	NASDAQ	OSPN	Thu, Nov 8, 2012	7.25	7.63	7.24	7.25
3636	NASDAQ	OSPN	Wed, Nov 7, 2012	7.38	7.45	7.21	7.21
3635	NASDAQ	OSPN	Tue, Nov 6, 2012	7.32	7.56	7.31	7.52
3634	NASDAQ	OSPN	Mon, Nov 5, 2012	7.15	7.47	7.13	7.28
3633	NASDAQ	OSPN	Fri, Nov 2, 2012	7.43	7.43	7.11	7.17
3632	NASDAQ	OSPN	Thu, Nov 1, 2012	7.11	7.44	7.06	7.38
3631	NASDAQ	OSPN	Wed, Oct 31, 2012	7.05	7.21	7.01	7.08
3630	NASDAQ	OSPN	Fri, Oct 26, 2012	7.13	7.16	7.04	7.07
3629	NASDAQ	OSPN	Thu, Oct 25, 2012	7.17	7.49	6.99	7.13
3628	NASDAQ	OSPN	Wed, Oct 24, 2012	7.10	7.17	6.98	7.02
3627	NASDAQ	OSPN	Tue, Oct 23, 2012	7.05	7.13	6.99	7.08
3626	NASDAQ	OSPN	Mon, Oct 22, 2012	7.03	7.17	7.03	7.10
3625	NASDAQ	OSPN	Fri, Oct 19, 2012	7.09	7.12	6.95	6.99
3624	NASDAQ	OSPN	Thu, Oct 18, 2012	7.30	7.39	7.10	7.11
3623	NASDAQ	OSPN	Wed, Oct 17, 2012	7.30	7.40	7.21	7.34
3622	NASDAQ	OSPN	Tue, Oct 16, 2012	7.25	7.60	7.21	7.31
3621	NASDAQ	OSPN	Mon, Oct 15, 2012	7.33	7.33	7.17	7.18
3620	NASDAQ	OSPN	Fri, Oct 12, 2012	7.20	7.39	7.20	7.28
3619	NASDAQ	OSPN	Thu, Oct 11, 2012	7.51	7.61	7.18	7.19
3618	NASDAQ	OSPN	Wed, Oct 10, 2012	7.34	7.57	7.09	7.43
3617	NASDAQ	OSPN	Tue, Oct 9, 2012	7.90	7.90	6.51	7.34
3616	NASDAQ	OSPN	Mon, Oct 8, 2012	9.07	9.07	8.79	8.94
3615	NASDAQ	OSPN	Fri, Oct 5, 2012	9.23	9.36	9.07	9.14
3614	NASDAQ	OSPN	Thu, Oct 4, 2012	9.22	9.25	9.05	9.20
3613	NASDAQ	OSPN	Wed, Oct 3, 2012	9.29	9.38	9.10	9.21
3612	NASDAQ	OSPN	Tue, Oct 2, 2012	9.41	9.48	9.17	9.27
3611	NASDAQ	OSPN	Mon, Oct 1, 2012	9.46	9.53	9.30	9.35
3610	NASDAQ	OSPN	Fri, Sep 28, 2012	9.52	9.52	9.29	9.38
3609	NASDAQ	OSPN	Thu, Sep 27, 2012	9.29	9.65	9.13	9.59
3608	NASDAQ	OSPN	Wed, Sep 26, 2012	9.58	9.58	9.16	9.25
3607	NASDAQ	OSPN	Tue, Sep 25, 2012	9.79	9.88	9.49	9.54
3606	NASDAQ	OSPN	Mon, Sep 24, 2012	9.55	9.75	9.55	9.70
3605	NASDAQ	OSPN	Fri, Sep 21, 2012	9.95	9.95	9.56	9.60
3604	NASDAQ	OSPN	Thu, Sep 20, 2012	9.78	9.86	9.68	9.79
3603	NASDAQ	OSPN	Wed, Sep 19, 2012	9.67	9.86	9.50	9.83
3602	NASDAQ	OSPN	Tue, Sep 18, 2012	9.65	9.65	9.26	9.62
3601	NASDAQ	OSPN	Mon, Sep 17, 2012	9.64	9.74	9.61	9.69
3600	NASDAQ	OSPN	Fri, Sep 14, 2012	9.56	9.78	9.48	9.71
3599	NASDAQ	OSPN	Thu, Sep 13, 2012	9.61	9.66	9.45	9.50
3598	NASDAQ	OSPN	Wed, Sep 12, 2012	9.63	9.63	9.46	9.59
3597	NASDAQ	OSPN	Tue, Sep 11, 2012	9.60	9.62	9.48	9.60
3596	NASDAQ	OSPN	Mon, Sep 10, 2012	9.49	9.61	9.49	9.58
3595	NASDAQ	OSPN	Fri, Sep 7, 2012	9.63	9.63	9.53	9.58
3594	NASDAQ	OSPN	Thu, Sep 6, 2012	9.57	9.63	9.53	9.58
3593	NASDAQ	OSPN	Wed, Sep 5, 2012	9.65	9.69	9.44	9.48
3592	NASDAQ	OSPN	Tue, Sep 4, 2012	9.40	9.70	9.26	9.65
3591	NASDAQ	OSPN	Fri, Aug 31, 2012	9.52	9.53	9.30	9.42
3590	NASDAQ	OSPN	Thu, Aug 30, 2012	9.54	9.55	9.31	9.45
3589	NASDAQ	OSPN	Wed, Aug 29, 2012	9.49	9.67	9.45	9.62
3588	NASDAQ	OSPN	Tue, Aug 28, 2012	9.53	9.69	9.46	9.49
3587	NASDAQ	OSPN	Mon, Aug 27, 2012	9.50	9.78	9.50	9.54
3586	NASDAQ	OSPN	Fri, Aug 24, 2012	9.50	9.55	9.31	9.42
3585	NASDAQ	OSPN	Thu, Aug 23, 2012	9.87	9.87	9.48	9.63
3584	NASDAQ	OSPN	Wed, Aug 22, 2012	10.01	10.10	9.85	9.89
3583	NASDAQ	OSPN	Tue, Aug 21, 2012	10.08	10.41	9.88	10.07
3582	NASDAQ	OSPN	Mon, Aug 20, 2012	10.23	10.23	9.82	10.00
3581	NASDAQ	OSPN	Fri, Aug 17, 2012	9.95	10.25	9.90	10.25
3580	NASDAQ	OSPN	Thu, Aug 16, 2012	9.85	9.98	9.67	9.97
3579	NASDAQ	OSPN	Wed, Aug 15, 2012	9.79	9.92	9.65	9.87
3578	NASDAQ	OSPN	Tue, Aug 14, 2012	9.50	9.89	9.48	9.78
3577	NASDAQ	OSPN	Mon, Aug 13, 2012	9.40	9.48	9.24	9.45
3576	NASDAQ	OSPN	Fri, Aug 10, 2012	9.33	9.42	9.25	9.37
3575	NASDAQ	OSPN	Thu, Aug 9, 2012	9.48	9.54	9.30	9.34
3574	NASDAQ	OSPN	Wed, Aug 8, 2012	9.44	9.65	9.41	9.47
3573	NASDAQ	OSPN	Tue, Aug 7, 2012	9.48	9.65	9.37	9.46
3572	NASDAQ	OSPN	Mon, Aug 6, 2012	9.10	9.48	9.06	9.41
3571	NASDAQ	OSPN	Fri, Aug 3, 2012	9.00	9.14	8.97	9.08
3570	NASDAQ	OSPN	Thu, Aug 2, 2012	8.93	9.09	8.79	8.86
3569	NASDAQ	OSPN	Wed, Aug 1, 2012	9.33	9.33	9.00	9.01
3568	NASDAQ	OSPN	Tue, Jul 31, 2012	9.25	9.68	9.13	9.25
3567	NASDAQ	OSPN	Mon, Jul 30, 2012	9.42	9.63	9.12	9.26
3566	NASDAQ	OSPN	Fri, Jul 27, 2012	9.20	9.49	8.75	9.42
3565	NASDAQ	OSPN	Thu, Jul 26, 2012	8.74	9.50	8.65	9.19
3564	NASDAQ	OSPN	Wed, Jul 25, 2012	7.21	7.52	7.21	7.44
3563	NASDAQ	OSPN	Tue, Jul 24, 2012	7.32	7.32	6.99	7.14
3562	NASDAQ	OSPN	Mon, Jul 23, 2012	7.48	7.48	7.14	7.27
3561	NASDAQ	OSPN	Fri, Jul 20, 2012	7.75	7.75	7.59	7.60
3560	NASDAQ	OSPN	Thu, Jul 19, 2012	7.78	7.94	7.60	7.81
3559	NASDAQ	OSPN	Wed, Jul 18, 2012	7.92	8.09	7.69	7.75
3558	NASDAQ	OSPN	Tue, Jul 17, 2012	7.97	8.11	7.87	7.96
3557	NASDAQ	OSPN	Mon, Jul 16, 2012	8.05	8.08	7.94	7.95
3556	NASDAQ	OSPN	Fri, Jul 13, 2012	8.05	8.10	8.01	8.08
3555	NASDAQ	OSPN	Thu, Jul 12, 2012	7.92	8.09	7.69	8.04
3554	NASDAQ	OSPN	Wed, Jul 11, 2012	7.98	8.13	7.90	7.99
3553	NASDAQ	OSPN	Tue, Jul 10, 2012	8.11	8.17	7.86	7.93
3552	NASDAQ	OSPN	Mon, Jul 9, 2012	8.11	8.19	7.99	8.09
3551	NASDAQ	OSPN	Fri, Jul 6, 2012	8.51	8.53	8.09	8.17
3550	NASDAQ	OSPN	Thu, Jul 5, 2012	8.57	8.76	8.52	8.63
3549	NASDAQ	OSPN	Tue, Jul 3, 2012	8.38	8.69	8.34	8.62
3548	NASDAQ	OSPN	Mon, Jul 2, 2012	8.20	8.42	7.91	8.42
3547	NASDAQ	OSPN	Fri, Jun 29, 2012	8.09	8.22	8.00	8.18
3546	NASDAQ	OSPN	Thu, Jun 28, 2012	7.87	8.06	7.81	7.99
3545	NASDAQ	OSPN	Wed, Jun 27, 2012	7.74	7.96	7.69	7.95
3544	NASDAQ	OSPN	Tue, Jun 26, 2012	7.69	7.79	7.57	7.70
3543	NASDAQ	OSPN	Mon, Jun 25, 2012	7.65	7.78	7.33	7.71
3542	NASDAQ	OSPN	Fri, Jun 22, 2012	7.74	7.92	7.63	7.80
3541	NASDAQ	OSPN	Thu, Jun 21, 2012	7.68	7.80	7.64	7.70
3540	NASDAQ	OSPN	Wed, Jun 20, 2012	7.55	7.81	7.46	7.70
3539	NASDAQ	OSPN	Tue, Jun 19, 2012	7.75	7.87	7.55	7.56
3538	NASDAQ	OSPN	Mon, Jun 18, 2012	7.65	7.77	7.60	7.70
3537	NASDAQ	OSPN	Fri, Jun 15, 2012	7.54	7.84	7.38	7.69
3536	NASDAQ	OSPN	Thu, Jun 14, 2012	7.10	7.56	7.05	7.56
3535	NASDAQ	OSPN	Wed, Jun 13, 2012	7.07	7.25	7.06	7.09
3534	NASDAQ	OSPN	Tue, Jun 12, 2012	7.13	7.13	6.96	7.09
3533	NASDAQ	OSPN	Mon, Jun 11, 2012	7.44	7.44	7.09	7.09
3532	NASDAQ	OSPN	Fri, Jun 8, 2012	7.26	7.40	7.08	7.35
3531	NASDAQ	OSPN	Thu, Jun 7, 2012	7.50	7.55	7.29	7.30
3530	NASDAQ	OSPN	Wed, Jun 6, 2012	7.09	7.40	7.09	7.40
3529	NASDAQ	OSPN	Tue, Jun 5, 2012	7.01	7.19	7.00	7.06
3528	NASDAQ	OSPN	Mon, Jun 4, 2012	6.86	7.07	6.75	7.02
3527	NASDAQ	OSPN	Fri, Jun 1, 2012	6.85	6.98	6.81	6.85
3526	NASDAQ	OSPN	Thu, May 31, 2012	7.00	7.06	6.84	6.99
3525	NASDAQ	OSPN	Wed, May 30, 2012	7.14	7.14	6.95	6.99
3524	NASDAQ	OSPN	Tue, May 29, 2012	7.10	7.26	7.05	7.23
3523	NASDAQ	OSPN	Fri, May 25, 2012	7.00	7.10	6.95	7.09
3522	NASDAQ	OSPN	Thu, May 24, 2012	7.12	7.12	6.90	6.97
3521	NASDAQ	OSPN	Wed, May 23, 2012	7.04	7.16	7.00	7.12
3520	NASDAQ	OSPN	Tue, May 22, 2012	7.13	7.16	7.03	7.15
3519	NASDAQ	OSPN	Mon, May 21, 2012	7.09	7.18	7.01	7.10
3518	NASDAQ	OSPN	Fri, May 18, 2012	7.06	7.14	7.01	7.10
3517	NASDAQ	OSPN	Thu, May 17, 2012	7.14	7.21	7.05	7.09
3516	NASDAQ	OSPN	Wed, May 16, 2012	7.21	7.34	7.13	7.13
3515	NASDAQ	OSPN	Tue, May 15, 2012	7.14	7.30	7.07	7.21
3514	NASDAQ	OSPN	Mon, May 14, 2012	7.27	7.32	7.05	7.13
3513	NASDAQ	OSPN	Fri, May 11, 2012	7.34	7.46	7.26	7.32
3512	NASDAQ	OSPN	Thu, May 10, 2012	7.48	7.48	7.34	7.40
3511	NASDAQ	OSPN	Wed, May 9, 2012	7.32	7.47	7.26	7.44
3510	NASDAQ	OSPN	Tue, May 8, 2012	7.39	7.47	7.28	7.43
3509	NASDAQ	OSPN	Mon, May 7, 2012	7.46	7.52	7.40	7.42
3508	NASDAQ	OSPN	Fri, May 4, 2012	7.55	7.55	7.43	7.51
3507	NASDAQ	OSPN	Thu, May 3, 2012	7.80	7.80	7.48	7.55
3506	NASDAQ	OSPN	Wed, May 2, 2012	7.68	7.82	7.62	7.78
3505	NASDAQ	OSPN	Tue, May 1, 2012	7.77	7.83	7.67	7.72
3504	NASDAQ	OSPN	Mon, Apr 30, 2012	7.55	7.85	7.46	7.79
3503	NASDAQ	OSPN	Fri, Apr 27, 2012	7.70	7.90	7.57	7.78
3502	NASDAQ	OSPN	Thu, Apr 26, 2012	7.79	8.35	7.40	7.57
3501	NASDAQ	OSPN	Wed, Apr 25, 2012	9.40	9.74	9.40	9.72
3500	NASDAQ	OSPN	Tue, Apr 24, 2012	9.40	9.49	9.20	9.29
3499	NASDAQ	OSPN	Mon, Apr 23, 2012	9.23	9.42	9.03	9.40
3498	NASDAQ	OSPN	Fri, Apr 20, 2012	9.71	9.71	9.38	9.42
3497	NASDAQ	OSPN	Thu, Apr 19, 2012	9.53	9.73	9.35	9.55
3496	NASDAQ	OSPN	Wed, Apr 18, 2012	9.83	9.83	9.47	9.52
3495	NASDAQ	OSPN	Tue, Apr 17, 2012	9.64	10.09	9.62	9.91
3494	NASDAQ	OSPN	Mon, Apr 16, 2012	9.55	9.68	9.35	9.65
3493	NASDAQ	OSPN	Fri, Apr 13, 2012	9.76	9.78	9.37	9.54
3492	NASDAQ	OSPN	Thu, Apr 12, 2012	9.77	9.92	9.76	9.87
3491	NASDAQ	OSPN	Wed, Apr 11, 2012	9.69	9.87	9.65	9.77
3490	NASDAQ	OSPN	Tue, Apr 10, 2012	9.70	9.81	9.41	9.59
3489	NASDAQ	OSPN	Mon, Apr 9, 2012	10.07	10.07	9.66	9.70
3488	NASDAQ	OSPN	Thu, Apr 5, 2012	10.28	10.31	10.06	10.27
3487	NASDAQ	OSPN	Wed, Apr 4, 2012	10.61	10.64	10.20	10.35
3486	NASDAQ	OSPN	Tue, Apr 3, 2012	10.76	10.83	10.48	10.76
3485	NASDAQ	OSPN	Mon, Apr 2, 2012	10.79	10.83	10.34	10.79
3484	NASDAQ	OSPN	Fri, Mar 30, 2012	10.96	10.96	10.75	10.79
3483	NASDAQ	OSPN	Thu, Mar 29, 2012	10.65	10.93	10.62	10.92
3482	NASDAQ	OSPN	Wed, Mar 28, 2012	10.66	10.89	10.60	10.74
3481	NASDAQ	OSPN	Tue, Mar 27, 2012	10.29	10.94	10.29	10.56
3480	NASDAQ	OSPN	Mon, Mar 26, 2012	9.89	9.99	9.70	9.95
3479	NASDAQ	OSPN	Fri, Mar 23, 2012	9.53	9.76	9.41	9.75
3478	NASDAQ	OSPN	Thu, Mar 22, 2012	9.79	9.79	9.45	9.57
3477	NASDAQ	OSPN	Wed, Mar 21, 2012	9.57	9.98	9.56	9.81
3476	NASDAQ	OSPN	Tue, Mar 20, 2012	9.56	9.68	9.46	9.57
3475	NASDAQ	OSPN	Mon, Mar 19, 2012	9.53	9.81	9.45	9.60
3474	NASDAQ	OSPN	Fri, Mar 16, 2012	9.70	9.71	9.50	9.54
3473	NASDAQ	OSPN	Thu, Mar 15, 2012	9.66	9.78	9.55	9.70
3472	NASDAQ	OSPN	Wed, Mar 14, 2012	9.79	9.79	9.42	9.63
3471	NASDAQ	OSPN	Tue, Mar 13, 2012	9.49	9.78	9.40	9.76
3470	NASDAQ	OSPN	Mon, Mar 12, 2012	9.35	9.55	9.19	9.43
3469	NASDAQ	OSPN	Fri, Mar 9, 2012	9.23	9.59	9.23	9.33
3468	NASDAQ	OSPN	Thu, Mar 8, 2012	8.75	9.27	8.71	9.23
3467	NASDAQ	OSPN	Wed, Mar 7, 2012	8.52	8.68	8.49	8.67
3466	NASDAQ	OSPN	Tue, Mar 6, 2012	8.50	8.58	8.37	8.46
3465	NASDAQ	OSPN	Mon, Mar 5, 2012	8.77	8.85	8.53	8.60
3464	NASDAQ	OSPN	Fri, Mar 2, 2012	8.98	9.13	8.66	8.66
3463	NASDAQ	OSPN	Thu, Mar 1, 2012	9.06	9.23	8.98	8.98
3462	NASDAQ	OSPN	Wed, Feb 29, 2012	8.99	9.24	8.99	9.04
3461	NASDAQ	OSPN	Tue, Feb 28, 2012	8.83	9.25	8.83	8.92
3460	NASDAQ	OSPN	Mon, Feb 27, 2012	9.12	9.12	8.74	8.77
3459	NASDAQ	OSPN	Fri, Feb 24, 2012	9.32	9.50	9.19	9.36
3458	NASDAQ	OSPN	Thu, Feb 23, 2012	9.84	9.84	9.15	9.29
3457	NASDAQ	OSPN	Wed, Feb 22, 2012	10.01	10.13	9.77	9.82
3456	NASDAQ	OSPN	Tue, Feb 21, 2012	10.08	10.37	9.85	10.04
3455	NASDAQ	OSPN	Fri, Feb 17, 2012	9.50	10.14	9.42	10.03
3454	NASDAQ	OSPN	Thu, Feb 16, 2012	10.11	10.52	8.18	9.45
3453	NASDAQ	OSPN	Wed, Feb 15, 2012	9.39	9.95	9.27	9.76
3452	NASDAQ	OSPN	Tue, Feb 14, 2012	9.32	9.37	9.22	9.36
3451	NASDAQ	OSPN	Mon, Feb 13, 2012	9.23	9.55	9.11	9.37
3450	NASDAQ	OSPN	Fri, Feb 10, 2012	9.11	9.33	9.11	9.14
3449	NASDAQ	OSPN	Thu, Feb 9, 2012	9.20	9.25	9.05	9.18
3448	NASDAQ	OSPN	Wed, Feb 8, 2012	9.10	9.29	9.01	9.21
3447	NASDAQ	OSPN	Tue, Feb 7, 2012	9.25	9.31	8.96	9.09
3446	NASDAQ	OSPN	Mon, Feb 6, 2012	8.97	9.40	8.94	9.24
3445	NASDAQ	OSPN	Fri, Feb 3, 2012	9.25	9.28	8.98	9.04
3444	NASDAQ	OSPN	Thu, Feb 2, 2012	8.71	9.33	8.71	9.06
3443	NASDAQ	OSPN	Wed, Feb 1, 2012	8.49	8.77	8.29	8.72
3442	NASDAQ	OSPN	Tue, Jan 31, 2012	8.33	8.48	8.07	8.43
3441	NASDAQ	OSPN	Mon, Jan 30, 2012	8.24	8.32	8.14	8.24
3440	NASDAQ	OSPN	Fri, Jan 27, 2012	8.17	8.33	8.01	8.33
3439	NASDAQ	OSPN	Thu, Jan 26, 2012	8.45	8.45	8.07	8.18
3438	NASDAQ	OSPN	Wed, Jan 25, 2012	8.23	8.45	8.19	8.38
3437	NASDAQ	OSPN	Tue, Jan 24, 2012	8.10	8.28	8.03	8.26
3436	NASDAQ	OSPN	Mon, Jan 23, 2012	8.16	8.20	8.00	8.13
3435	NASDAQ	OSPN	Fri, Jan 20, 2012	8.02	8.20	8.02	8.20
3434	NASDAQ	OSPN	Thu, Jan 19, 2012	8.01	8.12	8.00	8.06
3433	NASDAQ	OSPN	Wed, Jan 18, 2012	7.89	7.98	7.80	7.96
3432	NASDAQ	OSPN	Tue, Jan 17, 2012	7.86	8.04	7.80	7.85
3431	NASDAQ	OSPN	Fri, Jan 13, 2012	7.68	7.87	7.61	7.78
3430	NASDAQ	OSPN	Thu, Jan 12, 2012	7.67	7.84	7.63	7.75
3429	NASDAQ	OSPN	Wed, Jan 11, 2012	7.74	7.77	7.52	7.62
3428	NASDAQ	OSPN	Tue, Jan 10, 2012	7.25	7.87	7.25	7.74
3427	NASDAQ	OSPN	Mon, Jan 9, 2012	6.56	6.96	6.49	6.88
3426	NASDAQ	OSPN	Fri, Jan 6, 2012	6.54	6.59	6.42	6.53
3425	NASDAQ	OSPN	Thu, Jan 5, 2012	6.57	6.65	6.48	6.52
3424	NASDAQ	OSPN	Wed, Jan 4, 2012	6.57	6.70	6.54	6.60
3423	NASDAQ	OSPN	Tue, Jan 3, 2012	6.70	6.83	6.56	6.62
3422	NASDAQ	OSPN	Fri, Dec 30, 2011	6.37	6.58	6.31	6.52
3421	NASDAQ	OSPN	Thu, Dec 29, 2011	6.47	6.62	6.44	6.46
3420	NASDAQ	OSPN	Wed, Dec 28, 2011	6.65	6.65	6.40	6.46
3419	NASDAQ	OSPN	Tue, Dec 27, 2011	6.77	6.85	6.64	6.65
3418	NASDAQ	OSPN	Fri, Dec 23, 2011	6.64	6.84	6.51	6.78
3417	NASDAQ	OSPN	Thu, Dec 22, 2011	6.49	6.61	6.40	6.60
3416	NASDAQ	OSPN	Wed, Dec 21, 2011	7.06	7.06	6.38	6.49
3415	NASDAQ	OSPN	Tue, Dec 20, 2011	7.21	7.29	7.00	7.04
3414	NASDAQ	OSPN	Mon, Dec 19, 2011	7.40	7.45	7.01	7.03
3413	NASDAQ	OSPN	Fri, Dec 16, 2011	7.18	7.50	7.18	7.30
3412	NASDAQ	OSPN	Thu, Dec 15, 2011	7.46	7.46	7.10	7.13
3411	NASDAQ	OSPN	Wed, Dec 14, 2011	7.40	7.63	7.18	7.34
3410	NASDAQ	OSPN	Tue, Dec 13, 2011	8.05	8.11	7.41	7.46
3409	NASDAQ	OSPN	Mon, Dec 12, 2011	7.97	8.00	7.66	7.98
3408	NASDAQ	OSPN	Fri, Dec 9, 2011	7.69	8.18	7.69	8.10
3407	NASDAQ	OSPN	Thu, Dec 8, 2011	7.88	7.96	7.61	7.67
3406	NASDAQ	OSPN	Wed, Dec 7, 2011	7.92	8.09	7.76	7.99
3405	NASDAQ	OSPN	Tue, Dec 6, 2011	8.10	8.13	7.89	8.00
3404	NASDAQ	OSPN	Mon, Dec 5, 2011	8.29	8.44	7.94	8.05
3403	NASDAQ	OSPN	Fri, Dec 2, 2011	8.15	8.39	7.78	7.87
3402	NASDAQ	OSPN	Thu, Dec 1, 2011	8.40	8.40	7.99	8.01
3401	NASDAQ	OSPN	Wed, Nov 30, 2011	8.31	8.50	8.07	8.43
3400	NASDAQ	OSPN	Tue, Nov 29, 2011	8.02	8.04	7.79	8.00
3399	NASDAQ	OSPN	Mon, Nov 28, 2011	7.48	8.10	7.48	7.99
3398	NASDAQ	OSPN	Fri, Nov 25, 2011	7.20	7.40	7.05	7.13
3397	NASDAQ	OSPN	Wed, Nov 23, 2011	7.20	7.39	7.07	7.22
3396	NASDAQ	OSPN	Tue, Nov 22, 2011	7.47	7.60	7.20	7.31
3395	NASDAQ	OSPN	Mon, Nov 21, 2011	7.84	7.85	7.45	7.47
3394	NASDAQ	OSPN	Fri, Nov 18, 2011	8.04	8.08	7.76	8.04
3393	NASDAQ	OSPN	Thu, Nov 17, 2011	8.34	8.35	7.88	8.01
3392	NASDAQ	OSPN	Wed, Nov 16, 2011	8.25	8.69	8.14	8.37
3391	NASDAQ	OSPN	Tue, Nov 15, 2011	8.28	8.52	8.04	8.39
3390	NASDAQ	OSPN	Mon, Nov 14, 2011	8.42	8.78	8.20	8.32
3389	NASDAQ	OSPN	Fri, Nov 11, 2011	8.10	8.15	7.84	8.08
3388	NASDAQ	OSPN	Thu, Nov 10, 2011	7.84	8.13	7.73	7.98
3387	NASDAQ	OSPN	Wed, Nov 9, 2011	8.12	8.13	7.64	7.66
3386	NASDAQ	OSPN	Tue, Nov 8, 2011	8.19	8.38	7.95	8.28
3385	NASDAQ	OSPN	Mon, Nov 7, 2011	8.51	8.60	7.94	8.12
3384	NASDAQ	OSPN	Fri, Nov 4, 2011	8.58	8.64	8.41	8.50
3383	NASDAQ	OSPN	Thu, Nov 3, 2011	8.64	8.80	8.23	8.69
3382	NASDAQ	OSPN	Wed, Nov 2, 2011	8.15	8.54	7.87	8.49
3381	NASDAQ	OSPN	Tue, Nov 1, 2011	7.71	8.25	7.54	7.96
3380	NASDAQ	OSPN	Mon, Oct 31, 2011	8.73	8.90	8.22	8.22
3379	NASDAQ	OSPN	Fri, Oct 28, 2011	8.08	9.00	8.00	8.95
3378	NASDAQ	OSPN	Thu, Oct 27, 2011	7.38	8.14	7.38	8.13
3377	NASDAQ	OSPN	Wed, Oct 26, 2011	5.99	6.41	5.80	6.28
3376	NASDAQ	OSPN	Tue, Oct 25, 2011	5.95	6.05	5.84	5.86
3375	NASDAQ	OSPN	Mon, Oct 24, 2011	5.84	6.12	5.84	6.00
3374	NASDAQ	OSPN	Fri, Oct 21, 2011	5.82	6.02	5.76	5.83
3373	NASDAQ	OSPN	Thu, Oct 20, 2011	5.84	5.84	5.48	5.70
3372	NASDAQ	OSPN	Wed, Oct 19, 2011	5.98	5.98	5.64	5.81
3371	NASDAQ	OSPN	Tue, Oct 18, 2011	5.55	6.04	5.42	5.99
3370	NASDAQ	OSPN	Mon, Oct 17, 2011	5.82	5.82	5.50	5.52
3369	NASDAQ	OSPN	Fri, Oct 14, 2011	5.98	5.98	5.73	5.87
3368	NASDAQ	OSPN	Thu, Oct 13, 2011	6.01	6.02	5.71	5.91
3367	NASDAQ	OSPN	Wed, Oct 12, 2011	6.05	6.13	5.95	6.07
3366	NASDAQ	OSPN	Tue, Oct 11, 2011	5.73	6.00	5.70	6.00
3365	NASDAQ	OSPN	Mon, Oct 10, 2011	6.13	6.14	5.62	5.76
3364	NASDAQ	OSPN	Fri, Oct 7, 2011	5.76	6.15	5.76	6.02
3363	NASDAQ	OSPN	Thu, Oct 6, 2011	5.40	5.75	5.40	5.73
3362	NASDAQ	OSPN	Wed, Oct 5, 2011	5.40	5.44	5.23	5.38
3361	NASDAQ	OSPN	Tue, Oct 4, 2011	4.67	5.37	4.63	5.36
3360	NASDAQ	OSPN	Mon, Oct 3, 2011	5.08	5.20	4.72	4.72
3359	NASDAQ	OSPN	Fri, Sep 30, 2011	5.14	5.20	5.05	5.11
3358	NASDAQ	OSPN	Thu, Sep 29, 2011	5.06	5.23	5.01	5.22
3357	NASDAQ	OSPN	Wed, Sep 28, 2011	5.29	5.46	4.95	4.98
3356	NASDAQ	OSPN	Tue, Sep 27, 2011	5.37	5.50	5.25	5.30
3355	NASDAQ	OSPN	Mon, Sep 26, 2011	5.26	5.30	5.11	5.24
3354	NASDAQ	OSPN	Fri, Sep 23, 2011	5.10	5.28	5.06	5.23
3353	NASDAQ	OSPN	Thu, Sep 22, 2011	4.80	5.20	4.70	5.11
3352	NASDAQ	OSPN	Wed, Sep 21, 2011	5.08	5.23	4.91	4.94
3351	NASDAQ	OSPN	Tue, Sep 20, 2011	5.36	5.37	5.08	5.10
3350	NASDAQ	OSPN	Mon, Sep 19, 2011	5.47	5.48	5.29	5.35
3349	NASDAQ	OSPN	Fri, Sep 16, 2011	5.69	5.70	5.52	5.59
3348	NASDAQ	OSPN	Thu, Sep 15, 2011	5.51	5.67	5.50	5.66
3347	NASDAQ	OSPN	Wed, Sep 14, 2011	5.47	5.58	5.38	5.46
3346	NASDAQ	OSPN	Tue, Sep 13, 2011	5.55	5.55	5.30	5.43
3345	NASDAQ	OSPN	Mon, Sep 12, 2011	5.13	5.43	5.08	5.36
3344	NASDAQ	OSPN	Fri, Sep 9, 2011	5.51	5.61	5.17	5.21
3343	NASDAQ	OSPN	Thu, Sep 8, 2011	5.87	5.88	5.49	5.57
3342	NASDAQ	OSPN	Wed, Sep 7, 2011	6.53	6.60	5.75	5.77
3341	NASDAQ	OSPN	Tue, Sep 6, 2011	6.65	6.80	6.54	6.70
3340	NASDAQ	OSPN	Fri, Sep 2, 2011	7.02	7.25	6.90	6.92
3339	NASDAQ	OSPN	Thu, Sep 1, 2011	7.10	7.22	6.95	7.17
3338	NASDAQ	OSPN	Wed, Aug 31, 2011	7.05	7.24	7.04	7.11
3337	NASDAQ	OSPN	Tue, Aug 30, 2011	7.27	7.27	6.87	7.01
3336	NASDAQ	OSPN	Mon, Aug 29, 2011	7.87	7.98	7.35	7.44
3335	NASDAQ	OSPN	Fri, Aug 26, 2011	7.76	7.99	7.69	7.92
3334	NASDAQ	OSPN	Thu, Aug 25, 2011	8.03	8.08	7.73	7.82
3333	NASDAQ	OSPN	Wed, Aug 24, 2011	7.99	8.14	7.66	7.97
3332	NASDAQ	OSPN	Tue, Aug 23, 2011	7.50	8.04	7.45	7.99
3331	NASDAQ	OSPN	Mon, Aug 22, 2011	7.48	7.58	7.25	7.47
3330	NASDAQ	OSPN	Fri, Aug 19, 2011	7.19	7.57	7.12	7.26
3329	NASDAQ	OSPN	Thu, Aug 18, 2011	7.79	7.80	7.19	7.29
3328	NASDAQ	OSPN	Wed, Aug 17, 2011	7.80	8.13	7.80	8.01
3327	NASDAQ	OSPN	Tue, Aug 16, 2011	7.90	7.98	7.66	7.75
3326	NASDAQ	OSPN	Mon, Aug 15, 2011	7.97	8.06	7.82	8.01
3325	NASDAQ	OSPN	Fri, Aug 12, 2011	8.02	8.07	7.81	7.90
3324	NASDAQ	OSPN	Thu, Aug 11, 2011	7.49	7.95	7.44	7.80
3323	NASDAQ	OSPN	Wed, Aug 10, 2011	7.84	8.00	7.40	7.42
3322	NASDAQ	OSPN	Tue, Aug 9, 2011	7.70	7.96	6.91	7.74
3321	NASDAQ	OSPN	Mon, Aug 8, 2011	8.17	8.27	7.44	7.44
3320	NASDAQ	OSPN	Fri, Aug 5, 2011	8.69	8.92	8.15	8.50
3319	NASDAQ	OSPN	Thu, Aug 4, 2011	8.95	9.14	8.56	8.57
3318	NASDAQ	OSPN	Wed, Aug 3, 2011	9.22	9.41	8.89	9.15
3317	NASDAQ	OSPN	Tue, Aug 2, 2011	9.93	10.05	9.20	9.21
3316	NASDAQ	OSPN	Mon, Aug 1, 2011	9.90	10.06	9.70	9.99
3315	NASDAQ	OSPN	Fri, Jul 29, 2011	9.65	9.86	9.45	9.68
3314	NASDAQ	OSPN	Thu, Jul 28, 2011	9.89	10.10	9.63	9.81
3313	NASDAQ	OSPN	Wed, Jul 27, 2011	10.61	10.61	9.90	9.90
3312	NASDAQ	OSPN	Tue, Jul 26, 2011	11.70	12.06	10.47	10.66
3311	NASDAQ	OSPN	Mon, Jul 25, 2011	12.71	13.08	12.50	12.67
3310	NASDAQ	OSPN	Fri, Jul 22, 2011	12.80	13.18	12.75	12.94
3309	NASDAQ	OSPN	Thu, Jul 21, 2011	13.24	13.30	12.77	12.79
3308	NASDAQ	OSPN	Wed, Jul 20, 2011	13.46	13.46	12.92	13.21
3307	NASDAQ	OSPN	Tue, Jul 19, 2011	13.04	13.49	13.04	13.44
3306	NASDAQ	OSPN	Mon, Jul 18, 2011	12.96	13.00	12.63	12.94
3305	NASDAQ	OSPN	Fri, Jul 15, 2011	12.93	13.05	12.77	13.04
3304	NASDAQ	OSPN	Thu, Jul 14, 2011	13.23	13.28	12.61	12.80
3303	NASDAQ	OSPN	Wed, Jul 13, 2011	13.17	13.45	13.04	13.22
3302	NASDAQ	OSPN	Tue, Jul 12, 2011	13.55	13.89	13.00	13.04
3301	NASDAQ	OSPN	Mon, Jul 11, 2011	13.25	14.07	12.98	13.82
3300	NASDAQ	OSPN	Fri, Jul 8, 2011	12.52	12.91	12.44	12.88
3299	NASDAQ	OSPN	Thu, Jul 7, 2011	12.86	13.21	12.70	12.77
3298	NASDAQ	OSPN	Wed, Jul 6, 2011	12.80	12.95	12.58	12.76
3297	NASDAQ	OSPN	Tue, Jul 5, 2011	12.43	12.83	12.40	12.80
3296	NASDAQ	OSPN	Fri, Jul 1, 2011	12.48	12.71	12.26	12.44
3295	NASDAQ	OSPN	Thu, Jun 30, 2011	12.32	12.51	12.11	12.45
3294	NASDAQ	OSPN	Wed, Jun 29, 2011	12.59	12.63	12.21	12.29
3293	NASDAQ	OSPN	Tue, Jun 28, 2011	11.93	12.57	11.89	12.55
3292	NASDAQ	OSPN	Mon, Jun 27, 2011	11.60	11.92	11.45	11.85
3291	NASDAQ	OSPN	Fri, Jun 24, 2011	12.04	12.04	11.53	11.64
3290	NASDAQ	OSPN	Thu, Jun 23, 2011	11.51	12.04	11.35	12.02
3289	NASDAQ	OSPN	Wed, Jun 22, 2011	11.88	12.10	11.65	11.66
3288	NASDAQ	OSPN	Tue, Jun 21, 2011	11.92	12.16	11.78	11.99
3287	NASDAQ	OSPN	Mon, Jun 20, 2011	11.60	11.90	11.40	11.88
3286	NASDAQ	OSPN	Fri, Jun 17, 2011	11.48	11.72	11.28	11.60
3285	NASDAQ	OSPN	Thu, Jun 16, 2011	10.89	11.43	10.78	11.41
3284	NASDAQ	OSPN	Wed, Jun 15, 2011	11.01	11.07	10.81	10.88
3283	NASDAQ	OSPN	Tue, Jun 14, 2011	10.70	11.17	10.70	11.07
3282	NASDAQ	OSPN	Mon, Jun 13, 2011	10.57	10.69	10.39	10.64
3281	NASDAQ	OSPN	Fri, Jun 10, 2011	10.92	11.02	10.45	10.55
3280	NASDAQ	OSPN	Thu, Jun 9, 2011	10.98	11.24	10.86	10.98
3279	NASDAQ	OSPN	Wed, Jun 8, 2011	11.00	11.14	10.66	10.98
3278	NASDAQ	OSPN	Tue, Jun 7, 2011	11.20	11.35	11.00	11.01
3277	NASDAQ	OSPN	Mon, Jun 6, 2011	11.49	11.49	11.06	11.14
3276	NASDAQ	OSPN	Fri, Jun 3, 2011	11.40	12.40	11.31	11.50
3275	NASDAQ	OSPN	Thu, Jun 2, 2011	11.69	11.90	11.32	11.64
3274	NASDAQ	OSPN	Wed, Jun 1, 2011	11.98	12.00	11.41	11.72
3273	NASDAQ	OSPN	Tue, May 31, 2011	10.93	12.00	10.93	11.94
3272	NASDAQ	OSPN	Fri, May 27, 2011	10.51	10.85	10.51	10.72
3271	NASDAQ	OSPN	Thu, May 26, 2011	10.43	10.63	10.37	10.50
3270	NASDAQ	OSPN	Wed, May 25, 2011	10.10	10.47	10.00	10.45
3269	NASDAQ	OSPN	Tue, May 24, 2011	10.20	10.24	10.02	10.12
3268	NASDAQ	OSPN	Mon, May 23, 2011	10.16	10.27	9.92	10.19
3267	NASDAQ	OSPN	Fri, May 20, 2011	10.35	10.60	10.35	10.38
3266	NASDAQ	OSPN	Thu, May 19, 2011	10.54	10.72	10.18	10.42
3265	NASDAQ	OSPN	Wed, May 18, 2011	10.29	10.64	10.23	10.47
3264	NASDAQ	OSPN	Tue, May 17, 2011	10.34	10.54	10.15	10.25
3263	NASDAQ	OSPN	Mon, May 16, 2011	10.86	10.96	10.44	10.44
3262	NASDAQ	OSPN	Fri, May 13, 2011	11.56	11.62	10.84	10.98
3261	NASDAQ	OSPN	Thu, May 12, 2011	11.07	11.64	10.99	11.58
3260	NASDAQ	OSPN	Wed, May 11, 2011	11.24	11.36	10.89	11.16
3259	NASDAQ	OSPN	Tue, May 10, 2011	11.05	11.46	11.05	11.40
3258	NASDAQ	OSPN	Mon, May 9, 2011	11.00	11.03	10.75	10.95
3257	NASDAQ	OSPN	Fri, May 6, 2011	11.19	11.35	10.96	11.04
3256	NASDAQ	OSPN	Thu, May 5, 2011	11.07	11.41	10.64	11.00
3255	NASDAQ	OSPN	Wed, May 4, 2011	11.40	11.57	11.05	11.08
3254	NASDAQ	OSPN	Tue, May 3, 2011	11.66	12.30	11.22	11.43
3253	NASDAQ	OSPN	Mon, May 2, 2011	12.34	12.34	11.60	11.76
3252	NASDAQ	OSPN	Fri, Apr 29, 2011	12.64	12.75	12.31	12.34
3251	NASDAQ	OSPN	Thu, Apr 28, 2011	12.92	12.92	12.40	12.63
3250	NASDAQ	OSPN	Wed, Apr 27, 2011	12.55	13.01	11.98	12.91
3249	NASDAQ	OSPN	Tue, Apr 26, 2011	13.17	13.17	11.14	12.43
3248	NASDAQ	OSPN	Mon, Apr 25, 2011	13.29	13.50	13.04	13.39
3247	NASDAQ	OSPN	Thu, Apr 21, 2011	13.04	13.32	12.63	13.25
3246	NASDAQ	OSPN	Wed, Apr 20, 2011	12.39	13.09	12.25	12.91
3245	NASDAQ	OSPN	Tue, Apr 19, 2011	12.11	12.28	11.90	12.17
3244	NASDAQ	OSPN	Mon, Apr 18, 2011	12.52	12.52	11.86	12.20
3243	NASDAQ	OSPN	Fri, Apr 15, 2011	12.63	12.97	12.50	12.72
3242	NASDAQ	OSPN	Thu, Apr 14, 2011	12.97	13.01	12.41	12.70
3241	NASDAQ	OSPN	Wed, Apr 13, 2011	12.89	13.23	12.78	13.18
3240	NASDAQ	OSPN	Tue, Apr 12, 2011	13.42	13.42	12.79	12.83
3239	NASDAQ	OSPN	Mon, Apr 11, 2011	13.67	13.77	13.50	13.60
3238	NASDAQ	OSPN	Fri, Apr 8, 2011	14.08	14.15	13.63	13.75
3237	NASDAQ	OSPN	Thu, Apr 7, 2011	13.92	14.15	13.90	14.01
3236	NASDAQ	OSPN	Wed, Apr 6, 2011	14.03	14.25	13.61	13.96
3235	NASDAQ	OSPN	Tue, Apr 5, 2011	14.10	14.45	14.00	14.10
3234	NASDAQ	OSPN	Mon, Apr 4, 2011	13.81	14.72	13.46	14.12
3233	NASDAQ	OSPN	Fri, Apr 1, 2011	13.72	13.91	13.47	13.91
3232	NASDAQ	OSPN	Thu, Mar 31, 2011	13.53	13.90	13.00	13.73
3231	NASDAQ	OSPN	Wed, Mar 30, 2011	13.92	14.39	13.53	13.59
3230	NASDAQ	OSPN	Tue, Mar 29, 2011	11.79	14.34	11.63	14.01
3229	NASDAQ	OSPN	Mon, Mar 28, 2011	11.58	11.83	11.44	11.82
3228	NASDAQ	OSPN	Fri, Mar 25, 2011	11.49	11.95	11.39	11.59
3227	NASDAQ	OSPN	Thu, Mar 24, 2011	11.44	11.55	11.25	11.46
3226	NASDAQ	OSPN	Wed, Mar 23, 2011	11.29	11.71	11.05	11.40
3225	NASDAQ	OSPN	Tue, Mar 22, 2011	11.17	11.42	11.02	11.27
3224	NASDAQ	OSPN	Mon, Mar 21, 2011	11.62	11.92	10.78	11.12
3223	NASDAQ	OSPN	Fri, Mar 18, 2011	10.48	11.50	10.40	11.49
3222	NASDAQ	OSPN	Thu, Mar 17, 2011	10.73	10.73	10.35	10.36
3221	NASDAQ	OSPN	Wed, Mar 16, 2011	10.34	10.90	10.15	10.68
3220	NASDAQ	OSPN	Tue, Mar 15, 2011	9.31	10.55	9.27	10.35
3219	NASDAQ	OSPN	Mon, Mar 14, 2011	9.51	9.76	9.40	9.72
3218	NASDAQ	OSPN	Fri, Mar 11, 2011	8.81	9.99	8.73	9.67
3217	NASDAQ	OSPN	Thu, Mar 10, 2011	9.03	9.19	8.81	8.93
3216	NASDAQ	OSPN	Wed, Mar 9, 2011	9.06	9.21	8.88	9.19
3215	NASDAQ	OSPN	Tue, Mar 8, 2011	8.86	9.22	8.83	9.07
3214	NASDAQ	OSPN	Mon, Mar 7, 2011	9.17	9.19	8.85	8.86
3213	NASDAQ	OSPN	Fri, Mar 4, 2011	8.98	9.22	8.83	9.13
3212	NASDAQ	OSPN	Thu, Mar 3, 2011	9.01	9.40	8.94	8.96
3211	NASDAQ	OSPN	Wed, Mar 2, 2011	8.60	8.97	8.54	8.89
3210	NASDAQ	OSPN	Tue, Mar 1, 2011	8.99	9.02	8.59	8.63
3209	NASDAQ	OSPN	Mon, Feb 28, 2011	9.08	9.11	8.90	8.97
3208	NASDAQ	OSPN	Fri, Feb 25, 2011	9.00	9.02	8.83	8.97
3207	NASDAQ	OSPN	Thu, Feb 24, 2011	8.64	9.05	8.44	9.00
3206	NASDAQ	OSPN	Wed, Feb 23, 2011	9.18	9.25	8.50	8.60
3205	NASDAQ	OSPN	Tue, Feb 22, 2011	9.57	9.58	9.11	9.19
3204	NASDAQ	OSPN	Fri, Feb 18, 2011	9.63	9.68	9.35	9.60
3203	NASDAQ	OSPN	Thu, Feb 17, 2011	8.88	9.85	8.81	9.48
3202	NASDAQ	OSPN	Wed, Feb 16, 2011	8.26	8.39	8.26	8.36
3201	NASDAQ	OSPN	Tue, Feb 15, 2011	8.20	8.41	8.11	8.28
3200	NASDAQ	OSPN	Mon, Feb 14, 2011	8.15	8.25	8.10	8.15
3199	NASDAQ	OSPN	Fri, Feb 11, 2011	8.01	8.13	7.99	8.13
3198	NASDAQ	OSPN	Thu, Feb 10, 2011	7.96	8.10	7.96	8.09
3197	NASDAQ	OSPN	Wed, Feb 9, 2011	7.86	8.07	7.85	7.98
3196	NASDAQ	OSPN	Tue, Feb 8, 2011	7.80	7.86	7.67	7.86
3195	NASDAQ	OSPN	Mon, Feb 7, 2011	7.80	7.95	7.68	7.84
3194	NASDAQ	OSPN	Fri, Feb 4, 2011	7.87	7.87	7.71	7.81
3193	NASDAQ	OSPN	Thu, Feb 3, 2011	7.80	8.05	7.75	7.89
3192	NASDAQ	OSPN	Wed, Feb 2, 2011	7.91	8.13	7.80	7.81
3191	NASDAQ	OSPN	Tue, Feb 1, 2011	7.58	8.03	7.50	7.95
3190	NASDAQ	OSPN	Mon, Jan 31, 2011	7.33	7.57	7.23	7.57
3189	NASDAQ	OSPN	Fri, Jan 28, 2011	7.43	7.43	7.10	7.33
3188	NASDAQ	OSPN	Thu, Jan 27, 2011	7.53	7.53	7.38	7.42
3187	NASDAQ	OSPN	Wed, Jan 26, 2011	7.38	7.63	7.38	7.53
3186	NASDAQ	OSPN	Tue, Jan 25, 2011	7.52	7.54	7.33	7.38
3185	NASDAQ	OSPN	Mon, Jan 24, 2011	7.40	7.54	7.32	7.52
3184	NASDAQ	OSPN	Fri, Jan 21, 2011	7.68	7.68	7.40	7.41
3183	NASDAQ	OSPN	Thu, Jan 20, 2011	7.82	7.83	7.60	7.65
3182	NASDAQ	OSPN	Wed, Jan 19, 2011	8.31	8.33	7.83	7.84
3181	NASDAQ	OSPN	Tue, Jan 18, 2011	8.46	8.48	8.25	8.32
3180	NASDAQ	OSPN	Fri, Jan 14, 2011	8.37	8.50	8.31	8.49
3179	NASDAQ	OSPN	Thu, Jan 13, 2011	8.44	8.44	8.26	8.35
3178	NASDAQ	OSPN	Wed, Jan 12, 2011	8.20	8.50	8.11	8.47
3177	NASDAQ	OSPN	Tue, Jan 11, 2011	8.31	8.33	8.10	8.17
3176	NASDAQ	OSPN	Mon, Jan 10, 2011	8.31	8.31	8.11	8.30
3175	NASDAQ	OSPN	Fri, Jan 7, 2011	8.41	8.41	8.18	8.37
3174	NASDAQ	OSPN	Thu, Jan 6, 2011	8.35	8.52	8.29	8.38
3173	NASDAQ	OSPN	Wed, Jan 5, 2011	8.25	8.39	8.25	8.36
3172	NASDAQ	OSPN	Tue, Jan 4, 2011	8.51	8.51	8.13	8.25
3171	NASDAQ	OSPN	Mon, Jan 3, 2011	8.18	8.64	8.18	8.51
3170	NASDAQ	OSPN	Fri, Dec 31, 2010	8.23	8.24	8.06	8.13
3169	NASDAQ	OSPN	Thu, Dec 30, 2010	8.18	8.40	8.01	8.28
3168	NASDAQ	OSPN	Wed, Dec 29, 2010	8.43	8.44	8.17	8.22
3167	NASDAQ	OSPN	Tue, Dec 28, 2010	8.51	8.58	8.39	8.44
3166	NASDAQ	OSPN	Mon, Dec 27, 2010	8.48	8.61	8.45	8.53
3165	NASDAQ	OSPN	Thu, Dec 23, 2010	8.61	8.66	8.53	8.53
3164	NASDAQ	OSPN	Wed, Dec 22, 2010	8.59	8.71	8.47	8.64
3163	NASDAQ	OSPN	Tue, Dec 21, 2010	8.65	8.65	8.30	8.59
3162	NASDAQ	OSPN	Mon, Dec 20, 2010	8.76	8.81	8.47	8.59
3161	NASDAQ	OSPN	Fri, Dec 17, 2010	9.00	9.00	8.65	8.73
3160	NASDAQ	OSPN	Thu, Dec 16, 2010	8.64	9.00	8.58	9.00
3159	NASDAQ	OSPN	Wed, Dec 15, 2010	8.50	8.73	8.45	8.61
3158	NASDAQ	OSPN	Tue, Dec 14, 2010	8.50	8.60	8.45	8.50
3157	NASDAQ	OSPN	Mon, Dec 13, 2010	8.46	8.59	8.32	8.44
3156	NASDAQ	OSPN	Fri, Dec 10, 2010	8.57	8.60	8.40	8.47
3155	NASDAQ	OSPN	Thu, Dec 9, 2010	8.63	8.72	8.56	8.58
3154	NASDAQ	OSPN	Wed, Dec 8, 2010	8.65	8.65	8.51	8.59
3153	NASDAQ	OSPN	Tue, Dec 7, 2010	8.59	8.75	8.58	8.63
3152	NASDAQ	OSPN	Mon, Dec 6, 2010	8.59	8.68	8.43	8.51
3151	NASDAQ	OSPN	Fri, Dec 3, 2010	8.41	8.75	8.41	8.68
3150	NASDAQ	OSPN	Thu, Dec 2, 2010	8.51	8.52	8.39	8.44
3149	NASDAQ	OSPN	Wed, Dec 1, 2010	8.76	8.85	8.44	8.48
3148	NASDAQ	OSPN	Tue, Nov 30, 2010	8.66	8.70	8.47	8.64
3147	NASDAQ	OSPN	Mon, Nov 29, 2010	8.66	8.80	8.53	8.77
3146	NASDAQ	OSPN	Fri, Nov 26, 2010	8.65	8.77	8.57	8.74
3145	NASDAQ	OSPN	Wed, Nov 24, 2010	8.69	8.87	8.63	8.80
3144	NASDAQ	OSPN	Tue, Nov 23, 2010	8.58	8.71	8.34	8.64
3143	NASDAQ	OSPN	Mon, Nov 22, 2010	8.77	8.82	8.47	8.70
3142	NASDAQ	OSPN	Fri, Nov 19, 2010	8.70	8.82	8.65	8.81
3141	NASDAQ	OSPN	Thu, Nov 18, 2010	8.44	8.79	8.39	8.70
3140	NASDAQ	OSPN	Wed, Nov 17, 2010	8.33	8.38	8.12	8.36
3139	NASDAQ	OSPN	Tue, Nov 16, 2010	8.44	8.44	8.15	8.34
3138	NASDAQ	OSPN	Mon, Nov 15, 2010	8.55	8.65	8.49	8.52
3137	NASDAQ	OSPN	Fri, Nov 12, 2010	8.50	8.63	8.39	8.58
3136	NASDAQ	OSPN	Thu, Nov 11, 2010	8.81	8.89	8.50	8.53
3135	NASDAQ	OSPN	Wed, Nov 10, 2010	8.64	8.95	8.64	8.92
3134	NASDAQ	OSPN	Tue, Nov 9, 2010	8.94	9.00	8.58	8.64
3133	NASDAQ	OSPN	Mon, Nov 8, 2010	8.22	8.99	8.22	8.86
3132	NASDAQ	OSPN	Fri, Nov 5, 2010	7.91	8.20	7.84	8.17
3131	NASDAQ	OSPN	Thu, Nov 4, 2010	7.93	7.99	7.83	7.94
3130	NASDAQ	OSPN	Wed, Nov 3, 2010	7.79	7.90	7.65	7.83
3129	NASDAQ	OSPN	Tue, Nov 2, 2010	7.75	7.91	7.70	7.80
3128	NASDAQ	OSPN	Mon, Nov 1, 2010	7.99	7.99	7.69	7.80
3127	NASDAQ	OSPN	Fri, Oct 29, 2010	7.96	8.07	7.96	7.99
3126	NASDAQ	OSPN	Thu, Oct 28, 2010	7.88	8.15	7.82	8.00
3125	NASDAQ	OSPN	Wed, Oct 27, 2010	7.71	8.08	7.60	7.80
3124	NASDAQ	OSPN	Tue, Oct 26, 2010	7.11	8.29	7.11	7.71
3123	NASDAQ	OSPN	Mon, Oct 25, 2010	6.97	7.00	6.85	6.93
3122	NASDAQ	OSPN	Fri, Oct 22, 2010	6.82	7.00	6.75	6.91
3121	NASDAQ	OSPN	Thu, Oct 21, 2010	6.97	7.02	6.47	6.80
3120	NASDAQ	OSPN	Wed, Oct 20, 2010	6.75	6.99	6.69	6.90
3119	NASDAQ	OSPN	Tue, Oct 19, 2010	7.00	7.01	6.63	6.73
3118	NASDAQ	OSPN	Mon, Oct 18, 2010	7.08	7.20	7.06	7.08
3117	NASDAQ	OSPN	Fri, Oct 15, 2010	7.00	7.24	6.90	7.10
3116	NASDAQ	OSPN	Thu, Oct 14, 2010	6.72	6.94	6.67	6.92
3115	NASDAQ	OSPN	Wed, Oct 13, 2010	6.42	6.75	6.34	6.75
3114	NASDAQ	OSPN	Tue, Oct 12, 2010	6.26	6.41	6.16	6.38
3113	NASDAQ	OSPN	Mon, Oct 11, 2010	6.44	6.44	6.25	6.27
3112	NASDAQ	OSPN	Fri, Oct 8, 2010	6.18	6.46	6.17	6.43
3111	NASDAQ	OSPN	Thu, Oct 7, 2010	6.29	6.31	6.12	6.20
3110	NASDAQ	OSPN	Wed, Oct 6, 2010	6.43	6.46	6.24	6.27
3109	NASDAQ	OSPN	Tue, Oct 5, 2010	6.32	6.48	6.25	6.46
3108	NASDAQ	OSPN	Mon, Oct 4, 2010	6.43	6.48	6.22	6.24
3107	NASDAQ	OSPN	Fri, Oct 1, 2010	6.50	6.52	6.44	6.48
3106	NASDAQ	OSPN	Thu, Sep 30, 2010	6.48	6.52	6.40	6.50
3105	NASDAQ	OSPN	Wed, Sep 29, 2010	6.42	6.50	6.42	6.46
3104	NASDAQ	OSPN	Tue, Sep 28, 2010	6.33	6.49	6.23	6.46
3103	NASDAQ	OSPN	Mon, Sep 27, 2010	6.43	6.44	6.29	6.33
3102	NASDAQ	OSPN	Fri, Sep 24, 2010	6.21	6.45	6.07	6.45
3101	NASDAQ	OSPN	Thu, Sep 23, 2010	6.16	6.26	6.08	6.12
3100	NASDAQ	OSPN	Wed, Sep 22, 2010	6.42	6.46	6.18	6.21
3099	NASDAQ	OSPN	Tue, Sep 21, 2010	6.54	6.59	6.42	6.44
3098	NASDAQ	OSPN	Mon, Sep 20, 2010	6.52	6.61	6.48	6.58
3097	NASDAQ	OSPN	Fri, Sep 17, 2010	6.46	6.55	6.26	6.53
3096	NASDAQ	OSPN	Thu, Sep 16, 2010	6.63	6.63	6.36	6.37
3095	NASDAQ	OSPN	Wed, Sep 15, 2010	6.58	6.68	6.52	6.62
3094	NASDAQ	OSPN	Tue, Sep 14, 2010	6.40	6.83	6.33	6.60
3093	NASDAQ	OSPN	Mon, Sep 13, 2010	6.13	6.48	6.10	6.41
3092	NASDAQ	OSPN	Fri, Sep 10, 2010	6.20	6.24	5.96	5.97
3091	NASDAQ	OSPN	Thu, Sep 9, 2010	6.26	6.26	6.14	6.16
3090	NASDAQ	OSPN	Wed, Sep 8, 2010	6.14	6.32	6.14	6.19
3089	NASDAQ	OSPN	Tue, Sep 7, 2010	6.15	6.19	6.10	6.14
3088	NASDAQ	OSPN	Fri, Sep 3, 2010	6.20	6.20	6.10	6.17
3087	NASDAQ	OSPN	Thu, Sep 2, 2010	6.13	6.20	6.10	6.11
3086	NASDAQ	OSPN	Wed, Sep 1, 2010	6.08	6.16	6.08	6.16
3085	NASDAQ	OSPN	Tue, Aug 31, 2010	6.01	6.13	5.96	5.98
3084	NASDAQ	OSPN	Mon, Aug 30, 2010	6.25	6.32	6.01	6.01
3083	NASDAQ	OSPN	Fri, Aug 27, 2010	6.15	6.33	6.02	6.29
3082	NASDAQ	OSPN	Thu, Aug 26, 2010	6.10	6.12	6.05	6.10
3081	NASDAQ	OSPN	Wed, Aug 25, 2010	6.01	6.07	5.90	6.06
3080	NASDAQ	OSPN	Tue, Aug 24, 2010	5.95	6.07	5.94	6.03
3079	NASDAQ	OSPN	Mon, Aug 23, 2010	6.11	6.17	6.00	6.03
3078	NASDAQ	OSPN	Fri, Aug 20, 2010	6.20	6.23	6.07	6.07
3077	NASDAQ	OSPN	Thu, Aug 19, 2010	6.19	6.29	6.14	6.26
3076	NASDAQ	OSPN	Wed, Aug 18, 2010	6.13	6.17	6.08	6.12
3075	NASDAQ	OSPN	Tue, Aug 17, 2010	5.95	6.17	5.95	6.16
3074	NASDAQ	OSPN	Mon, Aug 16, 2010	5.79	5.92	5.77	5.87
3073	NASDAQ	OSPN	Fri, Aug 13, 2010	5.90	5.99	5.76	5.79
3072	NASDAQ	OSPN	Thu, Aug 12, 2010	6.00	6.02	5.90	5.92
3071	NASDAQ	OSPN	Wed, Aug 11, 2010	6.05	6.11	6.00	6.01
3070	NASDAQ	OSPN	Tue, Aug 10, 2010	6.28	6.28	6.10	6.11
3069	NASDAQ	OSPN	Mon, Aug 9, 2010	6.30	6.38	6.21	6.36
3068	NASDAQ	OSPN	Fri, Aug 6, 2010	6.20	6.35	6.13	6.32
3067	NASDAQ	OSPN	Thu, Aug 5, 2010	6.32	6.32	6.21	6.26
3066	NASDAQ	OSPN	Wed, Aug 4, 2010	6.30	6.38	6.25	6.37
3065	NASDAQ	OSPN	Tue, Aug 3, 2010	6.38	6.41	6.27	6.28
3064	NASDAQ	OSPN	Mon, Aug 2, 2010	6.45	6.48	6.34	6.41
3063	NASDAQ	OSPN	Fri, Jul 30, 2010	6.14	6.47	6.14	6.37
3062	NASDAQ	OSPN	Thu, Jul 29, 2010	6.50	6.50	6.17	6.26
3061	NASDAQ	OSPN	Wed, Jul 28, 2010	6.73	6.75	6.34	6.43
3060	NASDAQ	OSPN	Tue, Jul 27, 2010	6.14	6.78	5.97	6.73
3059	NASDAQ	OSPN	Mon, Jul 26, 2010	6.48	6.49	6.31	6.40
3058	NASDAQ	OSPN	Fri, Jul 23, 2010	6.37	6.49	6.23	6.48
3057	NASDAQ	OSPN	Thu, Jul 22, 2010	6.07	6.44	6.07	6.42
3056	NASDAQ	OSPN	Wed, Jul 21, 2010	6.31	6.31	5.98	5.98
3055	NASDAQ	OSPN	Tue, Jul 20, 2010	6.08	6.28	6.06	6.26
3054	NASDAQ	OSPN	Mon, Jul 19, 2010	6.15	6.19	6.05	6.17
3053	NASDAQ	OSPN	Fri, Jul 16, 2010	6.17	6.19	6.13	6.15
3052	NASDAQ	OSPN	Thu, Jul 15, 2010	6.33	6.34	6.17	6.23
3051	NASDAQ	OSPN	Wed, Jul 14, 2010	6.49	6.49	6.26	6.34
3050	NASDAQ	OSPN	Tue, Jul 13, 2010	6.26	6.50	6.23	6.50
3049	NASDAQ	OSPN	Mon, Jul 12, 2010	6.28	6.32	6.13	6.16
3048	NASDAQ	OSPN	Fri, Jul 9, 2010	6.32	6.37	6.25	6.32
3047	NASDAQ	OSPN	Thu, Jul 8, 2010	6.39	6.39	6.24	6.35
3046	NASDAQ	OSPN	Wed, Jul 7, 2010	6.18	6.33	6.18	6.32
3045	NASDAQ	OSPN	Tue, Jul 6, 2010	6.16	6.30	6.08	6.14
3044	NASDAQ	OSPN	Fri, Jul 2, 2010	6.19	6.19	5.98	6.09
3043	NASDAQ	OSPN	Thu, Jul 1, 2010	6.15	6.18	6.01	6.13
3042	NASDAQ	OSPN	Wed, Jun 30, 2010	6.14	6.23	6.14	6.17
3041	NASDAQ	OSPN	Tue, Jun 29, 2010	6.10	6.24	6.08	6.16
3040	NASDAQ	OSPN	Mon, Jun 28, 2010	6.22	6.33	6.17	6.26
3039	NASDAQ	OSPN	Fri, Jun 25, 2010	6.27	6.39	6.17	6.18
3038	NASDAQ	OSPN	Thu, Jun 24, 2010	6.09	6.32	6.09	6.23
3037	NASDAQ	OSPN	Wed, Jun 23, 2010	6.04	6.17	6.04	6.10
3036	NASDAQ	OSPN	Tue, Jun 22, 2010	6.21	6.25	6.05	6.07
3035	NASDAQ	OSPN	Mon, Jun 21, 2010	6.35	6.35	6.15	6.17
3034	NASDAQ	OSPN	Fri, Jun 18, 2010	6.39	6.39	6.25	6.27
3033	NASDAQ	OSPN	Thu, Jun 17, 2010	6.45	6.45	6.30	6.35
3032	NASDAQ	OSPN	Wed, Jun 16, 2010	6.28	6.48	6.06	6.38
3031	NASDAQ	OSPN	Tue, Jun 15, 2010	6.43	6.44	6.28	6.36
3030	NASDAQ	OSPN	Mon, Jun 14, 2010	6.34	6.47	6.33	6.36
3029	NASDAQ	OSPN	Fri, Jun 11, 2010	6.00	6.28	6.00	6.25
3028	NASDAQ	OSPN	Thu, Jun 10, 2010	5.94	6.05	5.94	6.04
3027	NASDAQ	OSPN	Wed, Jun 9, 2010	5.90	6.17	5.83	5.86
3026	NASDAQ	OSPN	Tue, Jun 8, 2010	5.95	6.06	5.82	5.83
3025	NASDAQ	OSPN	Mon, Jun 7, 2010	6.05	6.14	5.92	5.94
3024	NASDAQ	OSPN	Fri, Jun 4, 2010	6.28	6.37	5.97	6.02
3023	NASDAQ	OSPN	Thu, Jun 3, 2010	6.54	6.68	6.41	6.47
3022	NASDAQ	OSPN	Wed, Jun 2, 2010	6.16	6.50	6.13	6.50
3021	NASDAQ	OSPN	Tue, Jun 1, 2010	6.31	6.45	6.15	6.15
3020	NASDAQ	OSPN	Fri, May 28, 2010	6.47	6.49	6.34	6.37
3019	NASDAQ	OSPN	Thu, May 27, 2010	6.48	6.49	6.32	6.46
3018	NASDAQ	OSPN	Wed, May 26, 2010	6.30	6.62	6.30	6.36
3017	NASDAQ	OSPN	Tue, May 25, 2010	6.22	6.33	6.14	6.25
3016	NASDAQ	OSPN	Mon, May 24, 2010	6.50	6.59	6.36	6.39
3015	NASDAQ	OSPN	Fri, May 21, 2010	6.18	6.55	6.13	6.52
3014	NASDAQ	OSPN	Thu, May 20, 2010	6.51	6.59	6.24	6.24
3013	NASDAQ	OSPN	Wed, May 19, 2010	6.74	6.81	6.60	6.64
3012	NASDAQ	OSPN	Tue, May 18, 2010	6.95	6.96	6.76	6.79
3011	NASDAQ	OSPN	Mon, May 17, 2010	6.97	7.00	6.76	6.86
3010	NASDAQ	OSPN	Fri, May 14, 2010	6.77	6.93	6.66	6.91
3009	NASDAQ	OSPN	Thu, May 13, 2010	6.91	6.99	6.76	6.85
3008	NASDAQ	OSPN	Wed, May 12, 2010	6.64	7.00	6.64	6.93
3007	NASDAQ	OSPN	Tue, May 11, 2010	6.67	6.79	6.60	6.61
3006	NASDAQ	OSPN	Mon, May 10, 2010	6.51	6.75	6.50	6.73
3005	NASDAQ	OSPN	Fri, May 7, 2010	6.37	6.58	6.23	6.25
3004	NASDAQ	OSPN	Thu, May 6, 2010	6.56	6.66	6.25	6.46
3003	NASDAQ	OSPN	Wed, May 5, 2010	6.69	6.74	6.56	6.58
3002	NASDAQ	OSPN	Tue, May 4, 2010	6.54	6.76	6.48	6.74
3001	NASDAQ	OSPN	Mon, May 3, 2010	6.38	6.64	6.31	6.60
3000	NASDAQ	OSPN	Fri, Apr 30, 2010	6.79	6.80	6.47	6.48
2999	NASDAQ	OSPN	Thu, Apr 29, 2010	6.96	7.21	6.72	6.77
2998	NASDAQ	OSPN	Wed, Apr 28, 2010	7.01	7.21	6.92	6.96
2997	NASDAQ	OSPN	Tue, Apr 27, 2010	7.36	7.60	6.80	7.03
2996	NASDAQ	OSPN	Mon, Apr 26, 2010	8.00	8.30	8.00	8.15
2995	NASDAQ	OSPN	Fri, Apr 23, 2010	7.96	8.04	7.87	8.03
2994	NASDAQ	OSPN	Thu, Apr 22, 2010	7.85	7.98	7.78	7.98
2993	NASDAQ	OSPN	Wed, Apr 21, 2010	8.00	8.01	7.87	7.91
2992	NASDAQ	OSPN	Tue, Apr 20, 2010	8.21	8.21	7.95	8.01
2991	NASDAQ	OSPN	Mon, Apr 19, 2010	8.17	8.30	8.04	8.16
2990	NASDAQ	OSPN	Fri, Apr 16, 2010	8.22	8.29	8.07	8.23
2989	NASDAQ	OSPN	Thu, Apr 15, 2010	8.19	8.29	8.17	8.22
2988	NASDAQ	OSPN	Wed, Apr 14, 2010	7.95	8.22	7.95	8.22
2987	NASDAQ	OSPN	Tue, Apr 13, 2010	7.79	7.94	7.77	7.91
2986	NASDAQ	OSPN	Mon, Apr 12, 2010	7.81	7.84	7.71	7.80
2985	NASDAQ	OSPN	Fri, Apr 9, 2010	7.90	7.91	7.80	7.87
2984	NASDAQ	OSPN	Thu, Apr 8, 2010	8.01	8.01	7.87	7.92
2983	NASDAQ	OSPN	Wed, Apr 7, 2010	8.03	8.13	8.00	8.05
2982	NASDAQ	OSPN	Tue, Apr 6, 2010	8.13	8.13	8.03	8.07
2981	NASDAQ	OSPN	Mon, Apr 5, 2010	8.09	8.26	8.03	8.19
2980	NASDAQ	OSPN	Thu, Apr 1, 2010	8.31	8.36	8.00	8.09
2979	NASDAQ	OSPN	Wed, Mar 31, 2010	8.21	8.29	8.15	8.25
2978	NASDAQ	OSPN	Tue, Mar 30, 2010	8.12	8.24	8.06	8.21
2977	NASDAQ	OSPN	Mon, Mar 29, 2010	8.61	8.61	8.08	8.13
2976	NASDAQ	OSPN	Fri, Mar 26, 2010	8.89	8.95	8.61	8.63
2975	NASDAQ	OSPN	Thu, Mar 25, 2010	8.85	8.90	8.74	8.85
2974	NASDAQ	OSPN	Wed, Mar 24, 2010	8.70	8.79	8.64	8.75
2973	NASDAQ	OSPN	Tue, Mar 23, 2010	8.64	8.80	8.63	8.75
2972	NASDAQ	OSPN	Mon, Mar 22, 2010	8.60	8.69	8.56	8.66
2971	NASDAQ	OSPN	Fri, Mar 19, 2010	8.65	8.65	8.50	8.65
2970	NASDAQ	OSPN	Thu, Mar 18, 2010	8.62	8.63	8.57	8.62
2969	NASDAQ	OSPN	Wed, Mar 17, 2010	8.64	8.68	8.58	8.65
2968	NASDAQ	OSPN	Tue, Mar 16, 2010	8.61	8.65	8.55	8.65
2967	NASDAQ	OSPN	Mon, Mar 15, 2010	8.71	8.71	8.59	8.61
2966	NASDAQ	OSPN	Fri, Mar 12, 2010	8.83	8.90	8.56	8.69
2965	NASDAQ	OSPN	Thu, Mar 11, 2010	8.41	8.98	8.25	8.89
2964	NASDAQ	OSPN	Wed, Mar 10, 2010	7.94	8.42	7.88	8.42
2963	NASDAQ	OSPN	Tue, Mar 9, 2010	7.80	7.95	7.75	7.92
2962	NASDAQ	OSPN	Mon, Mar 8, 2010	7.76	7.80	7.74	7.79
2961	NASDAQ	OSPN	Fri, Mar 5, 2010	7.58	7.79	7.56	7.77
2960	NASDAQ	OSPN	Thu, Mar 4, 2010	7.75	7.75	7.45	7.56
2959	NASDAQ	OSPN	Wed, Mar 3, 2010	7.84	7.85	7.68	7.69
2958	NASDAQ	OSPN	Tue, Mar 2, 2010	7.83	7.90	7.75	7.79
2957	NASDAQ	OSPN	Mon, Mar 1, 2010	7.96	8.11	7.79	7.84
2956	NASDAQ	OSPN	Fri, Feb 26, 2010	7.87	7.98	7.85	7.92
2955	NASDAQ	OSPN	Thu, Feb 25, 2010	7.61	7.79	7.50	7.79
2954	NASDAQ	OSPN	Wed, Feb 24, 2010	7.57	7.70	7.51	7.67
2953	NASDAQ	OSPN	Tue, Feb 23, 2010	7.77	7.83	7.50	7.52
2952	NASDAQ	OSPN	Mon, Feb 22, 2010	7.96	7.97	7.81	7.83
2951	NASDAQ	OSPN	Fri, Feb 19, 2010	8.00	8.06	7.87	7.96
2950	NASDAQ	OSPN	Thu, Feb 18, 2010	8.00	8.20	7.83	8.00
2949	NASDAQ	OSPN	Wed, Feb 17, 2010	8.34	8.78	8.19	8.73
2948	NASDAQ	OSPN	Tue, Feb 16, 2010	8.45	8.50	8.24	8.29
2947	NASDAQ	OSPN	Fri, Feb 12, 2010	8.40	8.46	8.29	8.40
2946	NASDAQ	OSPN	Thu, Feb 11, 2010	8.31	8.48	8.17	8.46
2945	NASDAQ	OSPN	Wed, Feb 10, 2010	8.44	8.50	8.16	8.31
2944	NASDAQ	OSPN	Tue, Feb 9, 2010	8.37	8.63	8.33	8.45
2943	NASDAQ	OSPN	Mon, Feb 8, 2010	8.16	8.43	8.11	8.31
2942	NASDAQ	OSPN	Fri, Feb 5, 2010	7.99	8.19	7.96	8.19
2941	NASDAQ	OSPN	Thu, Feb 4, 2010	8.05	8.10	7.96	8.01
2940	NASDAQ	OSPN	Wed, Feb 3, 2010	8.00	8.19	8.00	8.08
2939	NASDAQ	OSPN	Tue, Feb 2, 2010	7.95	8.03	7.85	8.00
2938	NASDAQ	OSPN	Mon, Feb 1, 2010	7.95	7.99	7.63	7.97
2937	NASDAQ	OSPN	Fri, Jan 29, 2010	8.01	8.08	7.90	7.95
2936	NASDAQ	OSPN	Thu, Jan 28, 2010	8.20	8.20	7.90	8.02
2935	NASDAQ	OSPN	Wed, Jan 27, 2010	8.24	8.25	8.05	8.21
2934	NASDAQ	OSPN	Tue, Jan 26, 2010	7.97	8.19	7.87	7.98
2933	NASDAQ	OSPN	Mon, Jan 25, 2010	8.05	8.10	7.90	8.02
2932	NASDAQ	OSPN	Fri, Jan 22, 2010	8.05	8.24	8.00	8.01
2931	NASDAQ	OSPN	Thu, Jan 21, 2010	7.82	8.24	7.81	8.09
2930	NASDAQ	OSPN	Wed, Jan 20, 2010	7.53	7.83	7.41	7.82
2929	NASDAQ	OSPN	Tue, Jan 19, 2010	7.34	7.67	7.34	7.63
2928	NASDAQ	OSPN	Fri, Jan 15, 2010	7.54	7.56	7.30	7.34
2927	NASDAQ	OSPN	Thu, Jan 14, 2010	7.45	7.53	7.39	7.52
2926	NASDAQ	OSPN	Wed, Jan 13, 2010	7.25	7.49	7.25	7.45
2925	NASDAQ	OSPN	Tue, Jan 12, 2010	7.05	7.43	7.03	7.23
2924	NASDAQ	OSPN	Mon, Jan 11, 2010	6.60	7.10	6.60	7.08
2923	NASDAQ	OSPN	Fri, Jan 8, 2010	6.48	6.60	6.40	6.50
2922	NASDAQ	OSPN	Thu, Jan 7, 2010	6.25	6.36	6.20	6.36
2921	NASDAQ	OSPN	Wed, Jan 6, 2010	6.38	6.45	6.30	6.33
2920	NASDAQ	OSPN	Tue, Jan 5, 2010	6.60	6.60	6.34	6.37
2919	NASDAQ	OSPN	Mon, Jan 4, 2010	6.36	6.57	6.33	6.57
2918	NASDAQ	OSPN	Thu, Dec 31, 2009	6.49	6.52	6.24	6.28
2917	NASDAQ	OSPN	Wed, Dec 30, 2009	6.63	6.65	6.43	6.55
2916	NASDAQ	OSPN	Tue, Dec 29, 2009	6.80	6.82	6.66	6.71
2915	NASDAQ	OSPN	Mon, Dec 28, 2009	6.55	6.80	6.51	6.77
2914	NASDAQ	OSPN	Thu, Dec 24, 2009	6.47	6.59	6.42	6.57
2913	NASDAQ	OSPN	Wed, Dec 23, 2009	6.24	6.48	6.10	6.47
2912	NASDAQ	OSPN	Tue, Dec 22, 2009	6.16	6.25	6.13	6.24
2911	NASDAQ	OSPN	Mon, Dec 21, 2009	6.10	6.22	6.02	6.19
2910	NASDAQ	OSPN	Fri, Dec 18, 2009	6.15	6.18	6.02	6.09
2909	NASDAQ	OSPN	Thu, Dec 17, 2009	6.28	6.29	6.10	6.14
2908	NASDAQ	OSPN	Wed, Dec 16, 2009	6.31	6.40	6.25	6.35
2907	NASDAQ	OSPN	Tue, Dec 15, 2009	6.20	6.38	6.15	6.28
2906	NASDAQ	OSPN	Mon, Dec 14, 2009	6.28	6.31	6.11	6.23
2905	NASDAQ	OSPN	Fri, Dec 11, 2009	6.22	6.31	6.21	6.22
2904	NASDAQ	OSPN	Thu, Dec 10, 2009	6.24	6.31	6.10	6.16
2903	NASDAQ	OSPN	Wed, Dec 9, 2009	6.29	6.30	6.12	6.23
2902	NASDAQ	OSPN	Tue, Dec 8, 2009	6.54	6.59	6.28	6.30
2901	NASDAQ	OSPN	Mon, Dec 7, 2009	6.68	6.68	6.55	6.60
2900	NASDAQ	OSPN	Fri, Dec 4, 2009	6.74	6.82	6.62	6.71
2899	NASDAQ	OSPN	Thu, Dec 3, 2009	6.87	6.87	6.58	6.60
2898	NASDAQ	OSPN	Wed, Dec 2, 2009	6.85	6.96	6.78	6.87
2897	NASDAQ	OSPN	Tue, Dec 1, 2009	6.65	6.87	6.60	6.85
2896	NASDAQ	OSPN	Mon, Nov 30, 2009	6.81	6.81	6.54	6.58
2895	NASDAQ	OSPN	Fri, Nov 27, 2009	6.70	6.73	6.61	6.63
2894	NASDAQ	OSPN	Wed, Nov 25, 2009	6.81	6.95	6.73	6.73
2893	NASDAQ	OSPN	Tue, Nov 24, 2009	6.80	6.82	6.65	6.76
2892	NASDAQ	OSPN	Mon, Nov 23, 2009	6.60	6.95	6.53	6.80
2891	NASDAQ	OSPN	Fri, Nov 20, 2009	6.55	6.64	6.40	6.53
2890	NASDAQ	OSPN	Thu, Nov 19, 2009	6.55	6.70	6.40	6.56
2889	NASDAQ	OSPN	Wed, Nov 18, 2009	6.50	6.57	6.43	6.55
2888	NASDAQ	OSPN	Tue, Nov 17, 2009	6.38	6.52	6.31	6.49
2887	NASDAQ	OSPN	Mon, Nov 16, 2009	6.21	6.47	6.07	6.43
2886	NASDAQ	OSPN	Fri, Nov 13, 2009	6.01	6.14	5.96	6.13
2885	NASDAQ	OSPN	Thu, Nov 12, 2009	6.15	6.24	5.94	5.94
2884	NASDAQ	OSPN	Wed, Nov 11, 2009	6.24	6.25	6.11	6.17
2883	NASDAQ	OSPN	Tue, Nov 10, 2009	6.22	6.30	6.13	6.17
2882	NASDAQ	OSPN	Mon, Nov 9, 2009	6.15	6.24	6.07	6.23
2881	NASDAQ	OSPN	Fri, Nov 6, 2009	5.88	6.16	5.83	6.05
2880	NASDAQ	OSPN	Thu, Nov 5, 2009	6.04	6.18	6.04	6.14
2879	NASDAQ	OSPN	Wed, Nov 4, 2009	6.18	6.20	6.00	6.02
2878	NASDAQ	OSPN	Tue, Nov 3, 2009	6.06	6.21	6.05	6.18
2877	NASDAQ	OSPN	Mon, Nov 2, 2009	6.10	6.15	6.00	6.13
2876	NASDAQ	OSPN	Fri, Oct 30, 2009	6.19	6.34	6.05	6.08
2875	NASDAQ	OSPN	Thu, Oct 29, 2009	6.22	6.35	6.11	6.28
2874	NASDAQ	OSPN	Wed, Oct 28, 2009	6.36	6.40	6.03	6.13
2873	NASDAQ	OSPN	Tue, Oct 27, 2009	6.95	7.00	6.03	6.43
2872	NASDAQ	OSPN	Mon, Oct 26, 2009	7.58	7.67	7.10	7.10
2871	NASDAQ	OSPN	Fri, Oct 23, 2009	7.57	7.68	7.53	7.58
2870	NASDAQ	OSPN	Thu, Oct 22, 2009	7.33	7.57	7.25	7.54
2869	NASDAQ	OSPN	Wed, Oct 21, 2009	7.24	7.59	7.18	7.31
2868	NASDAQ	OSPN	Tue, Oct 20, 2009	7.58	7.62	7.21	7.24
2867	NASDAQ	OSPN	Mon, Oct 19, 2009	7.66	7.70	7.55	7.59
2866	NASDAQ	OSPN	Fri, Oct 16, 2009	7.80	7.82	7.53	7.67
2865	NASDAQ	OSPN	Thu, Oct 15, 2009	7.90	7.94	7.78	7.85
2864	NASDAQ	OSPN	Wed, Oct 14, 2009	7.92	7.98	7.81	7.92
2863	NASDAQ	OSPN	Tue, Oct 13, 2009	7.79	7.96	7.68	7.79
2862	NASDAQ	OSPN	Mon, Oct 12, 2009	7.81	7.92	7.77	7.78
2861	NASDAQ	OSPN	Fri, Oct 9, 2009	7.72	7.88	7.72	7.80
2860	NASDAQ	OSPN	Thu, Oct 8, 2009	7.66	7.86	7.66	7.76
2859	NASDAQ	OSPN	Wed, Oct 7, 2009	7.70	7.72	7.53	7.63
2858	NASDAQ	OSPN	Tue, Oct 6, 2009	7.50	7.71	7.50	7.71
2857	NASDAQ	OSPN	Mon, Oct 5, 2009	7.50	7.50	7.02	7.47
2856	NASDAQ	OSPN	Fri, Oct 2, 2009	7.42	7.58	7.42	7.50
2855	NASDAQ	OSPN	Thu, Oct 1, 2009	7.42	7.54	7.42	7.48
2854	NASDAQ	OSPN	Wed, Sep 30, 2009	7.80	7.83	7.32	7.42
2853	NASDAQ	OSPN	Tue, Sep 29, 2009	8.02	8.05	7.79	7.79
2852	NASDAQ	OSPN	Mon, Sep 28, 2009	7.96	8.04	7.94	7.99
2851	NASDAQ	OSPN	Fri, Sep 25, 2009	7.92	8.06	7.86	7.90
2850	NASDAQ	OSPN	Thu, Sep 24, 2009	8.20	8.21	7.90	7.98
2849	NASDAQ	OSPN	Wed, Sep 23, 2009	8.17	8.21	8.08	8.14
2848	NASDAQ	OSPN	Tue, Sep 22, 2009	8.20	8.21	8.13	8.13
2847	NASDAQ	OSPN	Mon, Sep 21, 2009	8.11	8.20	8.11	8.16
2846	NASDAQ	OSPN	Fri, Sep 18, 2009	8.22	8.24	8.08	8.20
2845	NASDAQ	OSPN	Thu, Sep 17, 2009	8.20	8.27	8.15	8.19
2844	NASDAQ	OSPN	Wed, Sep 16, 2009	8.25	8.30	8.15	8.20
2843	NASDAQ	OSPN	Tue, Sep 15, 2009	8.20	8.35	8.20	8.22
2842	NASDAQ	OSPN	Mon, Sep 14, 2009	8.25	8.33	8.21	8.24
2841	NASDAQ	OSPN	Fri, Sep 11, 2009	8.28	8.43	8.27	8.31
2840	NASDAQ	OSPN	Thu, Sep 10, 2009	8.45	8.50	8.27	8.35
2839	NASDAQ	OSPN	Wed, Sep 9, 2009	8.29	8.50	8.22	8.45
2838	NASDAQ	OSPN	Tue, Sep 8, 2009	8.33	8.40	8.14	8.32
2837	NASDAQ	OSPN	Fri, Sep 4, 2009	8.05	8.27	8.00	8.26
2836	NASDAQ	OSPN	Thu, Sep 3, 2009	7.95	8.10	7.90	8.03
2835	NASDAQ	OSPN	Wed, Sep 2, 2009	7.90	8.02	7.81	7.92
2834	NASDAQ	OSPN	Tue, Sep 1, 2009	8.57	8.80	7.85	7.90
2833	NASDAQ	OSPN	Mon, Aug 31, 2009	8.63	8.80	8.57	8.66
2832	NASDAQ	OSPN	Fri, Aug 28, 2009	8.75	8.76	8.53	8.63
2831	NASDAQ	OSPN	Thu, Aug 27, 2009	8.89	8.97	8.50	8.72
2830	NASDAQ	OSPN	Wed, Aug 26, 2009	8.63	8.90	8.50	8.81
2829	NASDAQ	OSPN	Tue, Aug 25, 2009	8.45	8.97	8.39	8.67
2828	NASDAQ	OSPN	Mon, Aug 24, 2009	8.44	8.44	8.35	8.44
2827	NASDAQ	OSPN	Fri, Aug 21, 2009	8.49	8.50	8.07	8.45
2826	NASDAQ	OSPN	Thu, Aug 20, 2009	8.01	8.36	8.01	8.35
2825	NASDAQ	OSPN	Wed, Aug 19, 2009	7.82	8.12	7.65	8.09
2824	NASDAQ	OSPN	Tue, Aug 18, 2009	7.68	7.99	7.50	7.94
2823	NASDAQ	OSPN	Mon, Aug 17, 2009	7.80	7.83	7.60	7.66
2822	NASDAQ	OSPN	Fri, Aug 14, 2009	8.17	8.21	7.80	7.91
2821	NASDAQ	OSPN	Thu, Aug 13, 2009	8.10	8.40	8.07	8.17
2820	NASDAQ	OSPN	Wed, Aug 12, 2009	7.73	8.12	7.61	8.07
2819	NASDAQ	OSPN	Tue, Aug 11, 2009	7.85	7.96	7.66	7.78
2818	NASDAQ	OSPN	Mon, Aug 10, 2009	7.79	7.95	7.41	7.93
2817	NASDAQ	OSPN	Fri, Aug 7, 2009	7.64	7.90	7.58	7.81
2816	NASDAQ	OSPN	Thu, Aug 6, 2009	7.50	7.63	7.42	7.54
2815	NASDAQ	OSPN	Wed, Aug 5, 2009	7.42	7.51	7.42	7.48
2814	NASDAQ	OSPN	Tue, Aug 4, 2009	7.42	7.54	7.41	7.48
2813	NASDAQ	OSPN	Mon, Aug 3, 2009	7.53	7.62	7.43	7.49
2812	NASDAQ	OSPN	Fri, Jul 31, 2009	7.40	7.63	7.38	7.50
2811	NASDAQ	OSPN	Thu, Jul 30, 2009	7.58	7.68	7.40	7.47
2810	NASDAQ	OSPN	Wed, Jul 29, 2009	7.41	7.60	7.38	7.46
2809	NASDAQ	OSPN	Tue, Jul 28, 2009	7.41	7.59	7.34	7.47
2808	NASDAQ	OSPN	Mon, Jul 27, 2009	7.44	7.51	7.22	7.48
2807	NASDAQ	OSPN	Fri, Jul 24, 2009	7.55	7.68	7.19	7.55
2806	NASDAQ	OSPN	Thu, Jul 23, 2009	7.55	8.00	7.43	7.71
2805	NASDAQ	OSPN	Wed, Jul 22, 2009	8.25	8.50	8.08	8.35
2804	NASDAQ	OSPN	Tue, Jul 21, 2009	8.10	8.33	8.05	8.32
2803	NASDAQ	OSPN	Mon, Jul 20, 2009	7.90	8.10	7.90	8.08
2802	NASDAQ	OSPN	Fri, Jul 17, 2009	8.17	8.17	7.84	7.84
2801	NASDAQ	OSPN	Thu, Jul 16, 2009	7.68	8.15	7.51	8.15
2800	NASDAQ	OSPN	Wed, Jul 15, 2009	7.58	7.75	7.57	7.74
2799	NASDAQ	OSPN	Tue, Jul 14, 2009	7.62	7.73	7.41	7.50
2798	NASDAQ	OSPN	Mon, Jul 13, 2009	7.30	7.62	7.20	7.62
2797	NASDAQ	OSPN	Fri, Jul 10, 2009	7.00	7.40	7.00	7.29
2796	NASDAQ	OSPN	Thu, Jul 9, 2009	7.13	7.30	7.03	7.06
2795	NASDAQ	OSPN	Wed, Jul 8, 2009	7.18	7.29	6.95	7.05
2794	NASDAQ	OSPN	Tue, Jul 7, 2009	7.32	7.44	7.10	7.17
2793	NASDAQ	OSPN	Mon, Jul 6, 2009	7.30	7.40	7.11	7.35
2792	NASDAQ	OSPN	Thu, Jul 2, 2009	7.33	7.49	7.10	7.25
2791	NASDAQ	OSPN	Wed, Jul 1, 2009	7.32	7.60	7.32	7.47
2790	NASDAQ	OSPN	Tue, Jun 30, 2009	7.37	7.50	7.23	7.31
2789	NASDAQ	OSPN	Mon, Jun 29, 2009	7.33	7.48	7.19	7.34
2788	NASDAQ	OSPN	Fri, Jun 26, 2009	6.98	7.34	6.95	7.32
2787	NASDAQ	OSPN	Thu, Jun 25, 2009	6.91	7.07	6.81	7.05
2786	NASDAQ	OSPN	Wed, Jun 24, 2009	6.99	7.13	6.87	6.93
2785	NASDAQ	OSPN	Tue, Jun 23, 2009	6.84	7.07	6.84	6.96
2784	NASDAQ	OSPN	Mon, Jun 22, 2009	7.35	7.36	6.82	6.82
2783	NASDAQ	OSPN	Fri, Jun 19, 2009	7.40	7.63	7.35	7.40
2782	NASDAQ	OSPN	Thu, Jun 18, 2009	7.38	7.43	7.15	7.33
2781	NASDAQ	OSPN	Wed, Jun 17, 2009	7.31	7.45	7.15	7.37
2780	NASDAQ	OSPN	Tue, Jun 16, 2009	7.54	7.72	7.18	7.19
2779	NASDAQ	OSPN	Mon, Jun 15, 2009	7.63	7.75	7.26	7.49
2778	NASDAQ	OSPN	Fri, Jun 12, 2009	7.65	7.85	7.60	7.85
2777	NASDAQ	OSPN	Thu, Jun 11, 2009	7.74	7.92	7.62	7.67
2776	NASDAQ	OSPN	Wed, Jun 10, 2009	8.01	8.01	7.60	7.74
2775	NASDAQ	OSPN	Tue, Jun 9, 2009	8.00	8.13	7.89	7.89
2774	NASDAQ	OSPN	Mon, Jun 8, 2009	8.03	8.12	7.85	7.93
2773	NASDAQ	OSPN	Fri, Jun 5, 2009	8.31	8.31	8.06	8.11
2772	NASDAQ	OSPN	Thu, Jun 4, 2009	7.97	8.35	7.97	8.21
2771	NASDAQ	OSPN	Wed, Jun 3, 2009	8.33	8.33	8.00	8.20
2770	NASDAQ	OSPN	Tue, Jun 2, 2009	7.88	8.37	7.50	8.34
2769	NASDAQ	OSPN	Mon, Jun 1, 2009	7.56	7.95	7.38	7.90
2768	NASDAQ	OSPN	Fri, May 29, 2009	7.51	7.51	7.31	7.41
2767	NASDAQ	OSPN	Thu, May 28, 2009	7.32	7.61	7.25	7.45
2766	NASDAQ	OSPN	Wed, May 27, 2009	7.47	7.47	7.22	7.32
2765	NASDAQ	OSPN	Tue, May 26, 2009	7.00	7.71	6.96	7.44
2764	NASDAQ	OSPN	Fri, May 22, 2009	7.26	7.26	7.01	7.02
2763	NASDAQ	OSPN	Thu, May 21, 2009	7.26	7.32	6.85	6.97
2762	NASDAQ	OSPN	Wed, May 20, 2009	7.23	7.69	7.21	7.31
2761	NASDAQ	OSPN	Tue, May 19, 2009	7.02	7.25	6.91	7.20
2760	NASDAQ	OSPN	Mon, May 18, 2009	6.89	7.05	6.73	7.02
2759	NASDAQ	OSPN	Fri, May 15, 2009	6.64	6.81	6.56	6.74
2758	NASDAQ	OSPN	Thu, May 14, 2009	6.35	6.71	6.33	6.60
2757	NASDAQ	OSPN	Wed, May 13, 2009	6.65	6.65	6.33	6.35
2756	NASDAQ	OSPN	Tue, May 12, 2009	6.79	6.81	6.55	6.71
2755	NASDAQ	OSPN	Mon, May 11, 2009	6.74	6.79	6.48	6.71
2754	NASDAQ	OSPN	Fri, May 8, 2009	6.68	6.73	6.55	6.72
2753	NASDAQ	OSPN	Thu, May 7, 2009	6.90	6.97	6.42	6.54
2752	NASDAQ	OSPN	Wed, May 6, 2009	6.90	6.99	6.65	6.75
2751	NASDAQ	OSPN	Tue, May 5, 2009	6.89	6.90	6.67	6.77
2750	NASDAQ	OSPN	Mon, May 4, 2009	7.00	7.04	6.76	6.89
2749	NASDAQ	OSPN	Fri, May 1, 2009	6.92	6.92	6.75	6.88
2748	NASDAQ	OSPN	Thu, Apr 30, 2009	7.19	7.26	6.89	6.92
2747	NASDAQ	OSPN	Wed, Apr 29, 2009	6.99	7.19	6.90	7.11
2746	NASDAQ	OSPN	Tue, Apr 28, 2009	6.65	7.07	6.65	6.89
2745	NASDAQ	OSPN	Mon, Apr 27, 2009	6.70	6.92	6.57	6.74
2744	NASDAQ	OSPN	Fri, Apr 24, 2009	6.98	6.98	6.74	6.79
2743	NASDAQ	OSPN	Thu, Apr 23, 2009	6.65	7.18	6.65	6.89
2742	NASDAQ	OSPN	Wed, Apr 22, 2009	6.86	6.90	6.57	6.61
2741	NASDAQ	OSPN	Tue, Apr 21, 2009	6.77	7.21	6.71	6.99
2740	NASDAQ	OSPN	Mon, Apr 20, 2009	7.06	7.09	6.73	6.75
2739	NASDAQ	OSPN	Fri, Apr 17, 2009	6.72	7.30	6.72	7.24
2738	NASDAQ	OSPN	Thu, Apr 16, 2009	6.70	6.97	6.51	6.96
2737	NASDAQ	OSPN	Wed, Apr 15, 2009	6.19	6.50	6.11	6.50
2736	NASDAQ	OSPN	Tue, Apr 14, 2009	6.45	6.45	6.25	6.31
2735	NASDAQ	OSPN	Mon, Apr 13, 2009	6.72	6.72	6.09	6.52
2734	NASDAQ	OSPN	Thu, Apr 9, 2009	6.51	6.95	6.51	6.92
2733	NASDAQ	OSPN	Wed, Apr 8, 2009	6.05	6.50	6.05	6.47
2732	NASDAQ	OSPN	Tue, Apr 7, 2009	6.10	6.19	6.01	6.02
2731	NASDAQ	OSPN	Mon, Apr 6, 2009	6.35	6.35	6.01	6.27
2730	NASDAQ	OSPN	Fri, Apr 3, 2009	6.18	6.35	6.17	6.35
2729	NASDAQ	OSPN	Thu, Apr 2, 2009	6.10	6.51	6.09	6.17
2728	NASDAQ	OSPN	Wed, Apr 1, 2009	5.73	6.07	5.65	5.95
2727	NASDAQ	OSPN	Tue, Mar 31, 2009	5.85	5.98	5.70	5.77
2726	NASDAQ	OSPN	Mon, Mar 30, 2009	5.69	5.86	5.62	5.75
2725	NASDAQ	OSPN	Fri, Mar 27, 2009	6.09	6.09	5.81	5.82
2724	NASDAQ	OSPN	Thu, Mar 26, 2009	5.77	6.17	5.56	6.15
2723	NASDAQ	OSPN	Wed, Mar 25, 2009	5.50	6.02	5.41	5.85
2722	NASDAQ	OSPN	Tue, Mar 24, 2009	5.57	5.60	5.33	5.51
2721	NASDAQ	OSPN	Mon, Mar 23, 2009	5.03	5.60	5.00	5.60
2720	NASDAQ	OSPN	Fri, Mar 20, 2009	4.94	5.05	4.86	4.94
2719	NASDAQ	OSPN	Thu, Mar 19, 2009	4.98	5.02	4.75	4.89
2718	NASDAQ	OSPN	Wed, Mar 18, 2009	5.00	5.00	4.76	4.95
2717	NASDAQ	OSPN	Tue, Mar 17, 2009	4.80	5.00	4.77	5.00
2716	NASDAQ	OSPN	Mon, Mar 16, 2009	4.73	5.03	4.62	4.80
2715	NASDAQ	OSPN	Fri, Mar 13, 2009	4.54	4.74	4.51	4.67
2714	NASDAQ	OSPN	Thu, Mar 12, 2009	4.18	4.55	4.18	4.49
2713	NASDAQ	OSPN	Wed, Mar 11, 2009	4.33	4.60	4.13	4.19
2712	NASDAQ	OSPN	Tue, Mar 10, 2009	4.04	4.31	4.03	4.31
2711	NASDAQ	OSPN	Mon, Mar 9, 2009	4.00	4.10	3.85	3.90
2710	NASDAQ	OSPN	Fri, Mar 6, 2009	4.02	4.13	4.00	4.09
2709	NASDAQ	OSPN	Thu, Mar 5, 2009	4.17	4.22	3.99	4.01
2708	NASDAQ	OSPN	Wed, Mar 4, 2009	4.25	4.45	4.03	4.25
2707	NASDAQ	OSPN	Tue, Mar 3, 2009	4.58	4.72	4.11	4.12
2706	NASDAQ	OSPN	Mon, Mar 2, 2009	5.01	5.10	4.50	4.52
2705	NASDAQ	OSPN	Fri, Feb 27, 2009	5.02	5.11	4.86	4.94
2704	NASDAQ	OSPN	Thu, Feb 26, 2009	5.06	5.29	4.95	4.95
2703	NASDAQ	OSPN	Wed, Feb 25, 2009	5.12	5.32	5.01	5.04
2702	NASDAQ	OSPN	Tue, Feb 24, 2009	5.01	5.49	4.88	5.08
2701	NASDAQ	OSPN	Mon, Feb 23, 2009	5.25	5.28	4.88	4.95
2700	NASDAQ	OSPN	Fri, Feb 20, 2009	4.50	5.79	4.40	5.25
2699	NASDAQ	OSPN	Thu, Feb 19, 2009	6.29	6.34	3.92	4.48
2698	NASDAQ	OSPN	Wed, Feb 18, 2009	6.50	6.70	6.26	6.29
2697	NASDAQ	OSPN	Tue, Feb 17, 2009	7.01	7.06	6.41	6.41
2696	NASDAQ	OSPN	Fri, Feb 13, 2009	7.34	7.52	7.13	7.20
2695	NASDAQ	OSPN	Thu, Feb 12, 2009	7.05	7.39	7.05	7.36
2694	NASDAQ	OSPN	Wed, Feb 11, 2009	7.07	7.33	7.05	7.13
2693	NASDAQ	OSPN	Tue, Feb 10, 2009	7.46	7.74	7.02	7.04
2692	NASDAQ	OSPN	Mon, Feb 9, 2009	7.93	7.95	7.48	7.51
2691	NASDAQ	OSPN	Fri, Feb 6, 2009	7.45	7.97	7.43	7.92
2690	NASDAQ	OSPN	Thu, Feb 5, 2009	6.91	7.67	6.85	7.45
2689	NASDAQ	OSPN	Wed, Feb 4, 2009	6.90	7.17	6.79	6.96
2688	NASDAQ	OSPN	Tue, Feb 3, 2009	6.96	7.05	6.65	6.92
2687	NASDAQ	OSPN	Mon, Feb 2, 2009	6.71	6.94	6.68	6.88
2686	NASDAQ	OSPN	Fri, Jan 30, 2009	7.00	7.18	6.69	6.78
2685	NASDAQ	OSPN	Thu, Jan 29, 2009	6.82	6.95	6.75	6.91
2684	NASDAQ	OSPN	Wed, Jan 28, 2009	6.97	7.05	6.80	6.88
2683	NASDAQ	OSPN	Tue, Jan 27, 2009	6.80	6.96	6.69	6.80
2682	NASDAQ	OSPN	Mon, Jan 26, 2009	6.59	6.82	6.50	6.80
2681	NASDAQ	OSPN	Fri, Jan 23, 2009	6.60	6.72	6.52	6.56
2680	NASDAQ	OSPN	Thu, Jan 22, 2009	6.89	7.00	6.73	6.76
2679	NASDAQ	OSPN	Wed, Jan 21, 2009	6.84	7.07	6.73	7.05
2678	NASDAQ	OSPN	Tue, Jan 20, 2009	7.28	7.44	6.61	6.67
2677	NASDAQ	OSPN	Fri, Jan 16, 2009	7.52	7.52	6.90	7.13
2676	NASDAQ	OSPN	Thu, Jan 15, 2009	7.35	7.48	7.05	7.45
2675	NASDAQ	OSPN	Wed, Jan 14, 2009	7.63	7.69	7.30	7.40
2674	NASDAQ	OSPN	Tue, Jan 13, 2009	7.87	7.90	7.60	7.79
2673	NASDAQ	OSPN	Mon, Jan 12, 2009	8.24	8.32	7.65	7.81
2672	NASDAQ	OSPN	Fri, Jan 9, 2009	8.54	8.75	8.18	8.26
2671	NASDAQ	OSPN	Thu, Jan 8, 2009	8.32	8.67	8.29	8.55
2670	NASDAQ	OSPN	Wed, Jan 7, 2009	8.81	8.84	8.05	8.36
2669	NASDAQ	OSPN	Tue, Jan 6, 2009	9.03	9.11	7.63	8.82
2668	NASDAQ	OSPN	Mon, Jan 5, 2009	10.40	10.60	10.08	10.34
2667	NASDAQ	OSPN	Fri, Jan 2, 2009	10.35	10.50	10.30	10.40
2666	NASDAQ	OSPN	Wed, Dec 31, 2008	9.79	10.49	9.68	10.33
2665	NASDAQ	OSPN	Tue, Dec 30, 2008	9.78	10.01	9.63	9.99
2664	NASDAQ	OSPN	Mon, Dec 29, 2008	9.46	9.84	9.31	9.78
2663	NASDAQ	OSPN	Fri, Dec 26, 2008	9.73	9.88	9.30	9.51
2662	NASDAQ	OSPN	Wed, Dec 24, 2008	9.61	9.85	9.47	9.73
2661	NASDAQ	OSPN	Tue, Dec 23, 2008	9.75	9.90	9.30	9.50
2660	NASDAQ	OSPN	Mon, Dec 22, 2008	10.32	10.32	9.43	9.82
2659	NASDAQ	OSPN	Fri, Dec 19, 2008	10.36	10.45	9.84	10.36
2658	NASDAQ	OSPN	Thu, Dec 18, 2008	9.88	10.25	9.81	10.15
2657	NASDAQ	OSPN	Wed, Dec 17, 2008	9.70	10.24	9.69	10.14
2656	NASDAQ	OSPN	Tue, Dec 16, 2008	9.30	9.88	9.21	9.85
2655	NASDAQ	OSPN	Mon, Dec 15, 2008	9.41	9.50	9.01	9.17
2654	NASDAQ	OSPN	Fri, Dec 12, 2008	9.04	9.35	9.01	9.30
2653	NASDAQ	OSPN	Thu, Dec 11, 2008	9.52	9.79	9.19	9.28
2652	NASDAQ	OSPN	Wed, Dec 10, 2008	9.80	10.05	9.43	9.67
2651	NASDAQ	OSPN	Tue, Dec 9, 2008	9.54	10.12	9.26	9.55
2650	NASDAQ	OSPN	Mon, Dec 8, 2008	9.46	10.20	9.39	9.84
2649	NASDAQ	OSPN	Fri, Dec 5, 2008	8.47	9.39	8.36	9.37
2648	NASDAQ	OSPN	Thu, Dec 4, 2008	9.06	9.45	8.39	8.58
2647	NASDAQ	OSPN	Wed, Dec 3, 2008	9.02	9.84	8.84	9.25
2646	NASDAQ	OSPN	Tue, Dec 2, 2008	9.10	9.48	8.53	9.25
2645	NASDAQ	OSPN	Mon, Dec 1, 2008	10.14	10.34	9.49	9.53
2644	NASDAQ	OSPN	Fri, Nov 28, 2008	10.41	10.58	10.19	10.44
2643	NASDAQ	OSPN	Wed, Nov 26, 2008	10.33	10.92	10.01	10.38
2642	NASDAQ	OSPN	Tue, Nov 25, 2008	10.70	10.70	9.86	10.67
2641	NASDAQ	OSPN	Mon, Nov 24, 2008	9.30	10.37	9.25	10.22
2640	NASDAQ	OSPN	Fri, Nov 21, 2008	8.56	9.32	8.30	9.30
2639	NASDAQ	OSPN	Thu, Nov 20, 2008	8.77	9.19	8.30	8.40
2638	NASDAQ	OSPN	Wed, Nov 19, 2008	9.17	9.49	8.67	8.70
2637	NASDAQ	OSPN	Tue, Nov 18, 2008	9.49	9.75	8.79	9.20
2636	NASDAQ	OSPN	Mon, Nov 17, 2008	9.42	9.78	9.15	9.42
2635	NASDAQ	OSPN	Fri, Nov 14, 2008	9.87	10.16	9.50	9.55
2634	NASDAQ	OSPN	Thu, Nov 13, 2008	9.55	10.16	8.31	10.12
2633	NASDAQ	OSPN	Wed, Nov 12, 2008	10.00	10.00	9.34	9.55
2632	NASDAQ	OSPN	Tue, Nov 11, 2008	10.38	10.71	10.04	10.07
2631	NASDAQ	OSPN	Mon, Nov 10, 2008	10.97	11.03	10.37	10.50
2630	NASDAQ	OSPN	Fri, Nov 7, 2008	10.51	10.97	10.26	10.74
2629	NASDAQ	OSPN	Thu, Nov 6, 2008	10.65	10.98	10.17	10.38
2628	NASDAQ	OSPN	Wed, Nov 5, 2008	11.49	11.50	10.66	10.76
2627	NASDAQ	OSPN	Tue, Nov 4, 2008	11.50	11.90	11.42	11.66
2626	NASDAQ	OSPN	Mon, Nov 3, 2008	11.40	11.96	11.32	11.42
2625	NASDAQ	OSPN	Fri, Oct 31, 2008	10.82	11.40	10.60	11.33
2624	NASDAQ	OSPN	Thu, Oct 30, 2008	10.61	11.09	10.50	10.96
2623	NASDAQ	OSPN	Wed, Oct 29, 2008	10.24	10.91	9.90	10.35
2622	NASDAQ	OSPN	Tue, Oct 28, 2008	9.14	10.25	9.10	10.24
2621	NASDAQ	OSPN	Mon, Oct 27, 2008	8.98	9.50	8.98	9.02
2620	NASDAQ	OSPN	Fri, Oct 24, 2008	8.67	9.48	8.59	9.17
2619	NASDAQ	OSPN	Thu, Oct 23, 2008	10.00	10.00	8.48	9.82
2618	NASDAQ	OSPN	Wed, Oct 22, 2008	7.29	7.67	7.28	7.49
2617	NASDAQ	OSPN	Tue, Oct 21, 2008	7.50	7.68	7.25	7.38
2616	NASDAQ	OSPN	Mon, Oct 20, 2008	7.00	7.64	7.00	7.60
2615	NASDAQ	OSPN	Fri, Oct 17, 2008	6.88	7.34	6.79	6.94
2614	NASDAQ	OSPN	Thu, Oct 16, 2008	6.75	7.27	6.50	7.10
2613	NASDAQ	OSPN	Wed, Oct 15, 2008	7.45	7.45	6.63	6.64
2612	NASDAQ	OSPN	Tue, Oct 14, 2008	8.22	8.34	7.47	7.58
2611	NASDAQ	OSPN	Mon, Oct 13, 2008	7.37	7.94	7.35	7.94
2610	NASDAQ	OSPN	Fri, Oct 10, 2008	6.40	7.10	6.11	6.99
2609	NASDAQ	OSPN	Thu, Oct 9, 2008	7.33	7.89	6.59	6.64
2608	NASDAQ	OSPN	Wed, Oct 8, 2008	6.85	7.59	6.61	7.19
2607	NASDAQ	OSPN	Tue, Oct 7, 2008	8.00	8.21	7.18	7.21
2606	NASDAQ	OSPN	Mon, Oct 6, 2008	8.48	8.48	7.50	7.90
2605	NASDAQ	OSPN	Fri, Oct 3, 2008	9.32	9.43	8.61	8.66
2604	NASDAQ	OSPN	Thu, Oct 2, 2008	10.15	10.25	9.09	9.16
2603	NASDAQ	OSPN	Wed, Oct 1, 2008	10.41	10.49	9.81	9.99
2602	NASDAQ	OSPN	Tue, Sep 30, 2008	10.12	10.44	9.90	10.36
2601	NASDAQ	OSPN	Mon, Sep 29, 2008	10.94	10.94	9.94	10.00
2600	NASDAQ	OSPN	Fri, Sep 26, 2008	11.06	11.47	11.05	11.38
2599	NASDAQ	OSPN	Thu, Sep 25, 2008	11.16	11.39	11.00	11.27
2598	NASDAQ	OSPN	Wed, Sep 24, 2008	11.35	11.58	11.05	11.07
2597	NASDAQ	OSPN	Tue, Sep 23, 2008	12.09	12.16	11.38	11.42
2596	NASDAQ	OSPN	Mon, Sep 22, 2008	12.74	12.98	12.02	12.06
2595	NASDAQ	OSPN	Fri, Sep 19, 2008	12.31	13.13	12.27	13.00
2594	NASDAQ	OSPN	Thu, Sep 18, 2008	11.88	12.57	11.44	12.39
2593	NASDAQ	OSPN	Wed, Sep 17, 2008	12.24	12.38	11.13	11.66
2592	NASDAQ	OSPN	Tue, Sep 16, 2008	11.79	12.45	11.31	12.43
2591	NASDAQ	OSPN	Mon, Sep 15, 2008	12.02	12.47	11.76	11.92
2590	NASDAQ	OSPN	Fri, Sep 12, 2008	12.88	12.95	12.50	12.65
2589	NASDAQ	OSPN	Thu, Sep 11, 2008	12.50	12.96	12.35	12.96
2588	NASDAQ	OSPN	Wed, Sep 10, 2008	12.81	12.99	12.32	12.69
2587	NASDAQ	OSPN	Tue, Sep 9, 2008	12.98	13.27	12.53	12.62
2586	NASDAQ	OSPN	Mon, Sep 8, 2008	13.17	13.41	12.81	12.94
2585	NASDAQ	OSPN	Fri, Sep 5, 2008	13.02	13.20	12.55	12.88
2584	NASDAQ	OSPN	Thu, Sep 4, 2008	13.56	13.62	13.02	13.07
2583	NASDAQ	OSPN	Wed, Sep 3, 2008	13.70	13.99	13.38	13.69
2582	NASDAQ	OSPN	Tue, Sep 2, 2008	13.96	14.16	13.38	13.68
2581	NASDAQ	OSPN	Fri, Aug 29, 2008	13.66	13.99	13.65	13.82
2580	NASDAQ	OSPN	Thu, Aug 28, 2008	13.39	13.83	13.22	13.77
2579	NASDAQ	OSPN	Wed, Aug 27, 2008	13.16	13.57	13.02	13.36
2578	NASDAQ	OSPN	Tue, Aug 26, 2008	13.10	13.22	12.88	13.17
2577	NASDAQ	OSPN	Mon, Aug 25, 2008	13.66	13.80	13.04	13.14
2576	NASDAQ	OSPN	Fri, Aug 22, 2008	13.46	13.97	13.37	13.77
2575	NASDAQ	OSPN	Thu, Aug 21, 2008	13.38	13.49	13.28	13.36
2574	NASDAQ	OSPN	Wed, Aug 20, 2008	13.28	13.47	13.05	13.35
2573	NASDAQ	OSPN	Tue, Aug 19, 2008	13.50	13.53	13.13	13.25
2572	NASDAQ	OSPN	Mon, Aug 18, 2008	13.97	14.00	13.39	13.59
2571	NASDAQ	OSPN	Fri, Aug 15, 2008	13.93	14.13	13.65	14.00
2570	NASDAQ	OSPN	Thu, Aug 14, 2008	13.81	13.90	13.67	13.83
2569	NASDAQ	OSPN	Wed, Aug 13, 2008	13.33	13.84	13.33	13.83
2568	NASDAQ	OSPN	Tue, Aug 12, 2008	13.24	13.60	13.20	13.51
2567	NASDAQ	OSPN	Mon, Aug 11, 2008	13.13	13.60	13.02	13.25
2566	NASDAQ	OSPN	Fri, Aug 8, 2008	13.12	13.40	12.97	13.08
2565	NASDAQ	OSPN	Thu, Aug 7, 2008	13.40	13.60	13.12	13.18
2564	NASDAQ	OSPN	Wed, Aug 6, 2008	13.44	13.72	13.00	13.52
2563	NASDAQ	OSPN	Tue, Aug 5, 2008	13.37	13.61	13.27	13.51
2562	NASDAQ	OSPN	Mon, Aug 4, 2008	13.51	13.55	13.03	13.26
2561	NASDAQ	OSPN	Fri, Aug 1, 2008	13.54	13.71	13.17	13.56
2560	NASDAQ	OSPN	Thu, Jul 31, 2008	13.96	14.00	13.66	13.68
2559	NASDAQ	OSPN	Wed, Jul 30, 2008	14.02	14.34	13.87	14.14
2558	NASDAQ	OSPN	Tue, Jul 29, 2008	13.70	14.30	13.64	14.05
2557	NASDAQ	OSPN	Mon, Jul 28, 2008	13.31	14.06	13.31	13.70
2556	NASDAQ	OSPN	Fri, Jul 25, 2008	13.80	13.95	13.07	13.29
2555	NASDAQ	OSPN	Thu, Jul 24, 2008	12.50	13.72	12.17	13.40
2554	NASDAQ	OSPN	Wed, Jul 23, 2008	11.69	12.01	11.33	11.48
2553	NASDAQ	OSPN	Tue, Jul 22, 2008	11.40	11.71	10.58	11.59
2552	NASDAQ	OSPN	Mon, Jul 21, 2008	11.88	12.15	11.76	11.76
2551	NASDAQ	OSPN	Fri, Jul 18, 2008	11.54	11.96	11.49	11.87
2550	NASDAQ	OSPN	Thu, Jul 17, 2008	11.43	11.71	11.05	11.61
2549	NASDAQ	OSPN	Wed, Jul 16, 2008	10.77	11.47	10.58	11.37
2548	NASDAQ	OSPN	Tue, Jul 15, 2008	10.42	11.04	10.32	10.71
2547	NASDAQ	OSPN	Mon, Jul 14, 2008	10.93	11.19	10.49	10.55
2546	NASDAQ	OSPN	Fri, Jul 11, 2008	10.68	11.19	10.40	11.04
2545	NASDAQ	OSPN	Thu, Jul 10, 2008	10.52	11.05	10.51	10.76
2544	NASDAQ	OSPN	Wed, Jul 9, 2008	10.65	11.00	10.53	10.55
2543	NASDAQ	OSPN	Tue, Jul 8, 2008	10.23	10.58	10.01	10.58
2542	NASDAQ	OSPN	Mon, Jul 7, 2008	10.27	10.54	10.00	10.23
2541	NASDAQ	OSPN	Thu, Jul 3, 2008	10.46	10.68	10.05	10.23
2540	NASDAQ	OSPN	Wed, Jul 2, 2008	10.98	10.98	9.85	10.66
2539	NASDAQ	OSPN	Tue, Jul 1, 2008	10.42	10.83	10.41	10.80
2538	NASDAQ	OSPN	Mon, Jun 30, 2008	10.88	10.95	10.53	10.53
2537	NASDAQ	OSPN	Fri, Jun 27, 2008	10.85	11.14	10.60	10.69
2536	NASDAQ	OSPN	Thu, Jun 26, 2008	11.09	11.09	10.75	10.85
2535	NASDAQ	OSPN	Wed, Jun 25, 2008	11.41	11.48	11.02	11.28
2534	NASDAQ	OSPN	Tue, Jun 24, 2008	11.20	11.52	10.85	11.03
2533	NASDAQ	OSPN	Mon, Jun 23, 2008	11.44	11.64	11.21	11.27
2532	NASDAQ	OSPN	Fri, Jun 20, 2008	11.66	11.66	11.25	11.42
2531	NASDAQ	OSPN	Thu, Jun 19, 2008	11.50	11.84	11.34	11.75
2530	NASDAQ	OSPN	Wed, Jun 18, 2008	11.74	11.79	11.40	11.56
2529	NASDAQ	OSPN	Tue, Jun 17, 2008	11.97	11.99	11.62	11.84
2528	NASDAQ	OSPN	Mon, Jun 16, 2008	11.82	11.96	11.63	11.89
2527	NASDAQ	OSPN	Fri, Jun 13, 2008	11.65	12.02	11.65	11.96
2526	NASDAQ	OSPN	Thu, Jun 12, 2008	11.60	12.11	11.44	11.53
2525	NASDAQ	OSPN	Wed, Jun 11, 2008	12.07	12.14	11.47	11.49
2524	NASDAQ	OSPN	Tue, Jun 10, 2008	11.83	12.26	11.82	12.12
2523	NASDAQ	OSPN	Mon, Jun 9, 2008	12.43	12.84	11.81	11.93
2522	NASDAQ	OSPN	Fri, Jun 6, 2008	13.19	13.19	12.48	12.48
2521	NASDAQ	OSPN	Thu, Jun 5, 2008	12.87	13.33	12.81	13.22
2520	NASDAQ	OSPN	Wed, Jun 4, 2008	12.55	12.98	12.50	12.66
2519	NASDAQ	OSPN	Tue, Jun 3, 2008	12.68	13.18	12.45	12.65
2518	NASDAQ	OSPN	Mon, Jun 2, 2008	13.00	13.29	12.43	12.65
2517	NASDAQ	OSPN	Fri, May 30, 2008	11.93	13.11	11.91	12.96
2516	NASDAQ	OSPN	Thu, May 29, 2008	11.55	11.97	11.50	11.86
2515	NASDAQ	OSPN	Wed, May 28, 2008	11.52	11.75	11.36	11.56
2514	NASDAQ	OSPN	Tue, May 27, 2008	11.09	11.49	11.03	11.46
2513	NASDAQ	OSPN	Fri, May 23, 2008	11.38	11.38	11.01	11.11
2512	NASDAQ	OSPN	Thu, May 22, 2008	11.20	11.61	11.01	11.36
2511	NASDAQ	OSPN	Wed, May 21, 2008	11.56	11.75	11.12	11.20
2510	NASDAQ	OSPN	Tue, May 20, 2008	11.78	11.78	11.43	11.62
2509	NASDAQ	OSPN	Mon, May 19, 2008	11.73	12.00	11.60	11.64
2508	NASDAQ	OSPN	Fri, May 16, 2008	12.13	12.13	11.68	11.77
2507	NASDAQ	OSPN	Thu, May 15, 2008	11.98	12.10	11.60	12.05
2506	NASDAQ	OSPN	Wed, May 14, 2008	11.89	12.22	11.86	11.93
2505	NASDAQ	OSPN	Tue, May 13, 2008	11.43	11.96	11.35	11.88
2504	NASDAQ	OSPN	Mon, May 12, 2008	11.26	11.54	11.04	11.44
2503	NASDAQ	OSPN	Fri, May 9, 2008	10.88	11.28	10.88	11.24
2502	NASDAQ	OSPN	Thu, May 8, 2008	10.98	11.15	10.71	10.81
2501	NASDAQ	OSPN	Wed, May 7, 2008	10.67	11.45	10.66	10.82
2500	NASDAQ	OSPN	Tue, May 6, 2008	10.01	10.21	9.90	10.17
2499	NASDAQ	OSPN	Mon, May 5, 2008	10.21	10.25	9.96	10.04
2498	NASDAQ	OSPN	Fri, May 2, 2008	10.27	10.33	10.02	10.10
2497	NASDAQ	OSPN	Thu, May 1, 2008	10.06	10.31	10.01	10.22
2496	NASDAQ	OSPN	Wed, Apr 30, 2008	10.05	10.27	10.00	10.09
2495	NASDAQ	OSPN	Tue, Apr 29, 2008	9.87	10.17	9.80	10.01
2494	NASDAQ	OSPN	Mon, Apr 28, 2008	9.85	9.95	9.71	9.86
2493	NASDAQ	OSPN	Fri, Apr 25, 2008	10.69	10.70	9.49	9.71
2492	NASDAQ	OSPN	Thu, Apr 24, 2008	11.50	11.85	10.28	10.36
2491	NASDAQ	OSPN	Wed, Apr 23, 2008	13.67	13.95	13.33	13.83
2490	NASDAQ	OSPN	Tue, Apr 22, 2008	14.48	14.55	13.75	13.90
2489	NASDAQ	OSPN	Mon, Apr 21, 2008	14.41	14.80	14.39	14.52
2488	NASDAQ	OSPN	Fri, Apr 18, 2008	13.89	14.79	13.79	14.47
2487	NASDAQ	OSPN	Thu, Apr 17, 2008	13.37	13.74	13.17	13.68
2486	NASDAQ	OSPN	Wed, Apr 16, 2008	13.01	13.65	13.01	13.33
2485	NASDAQ	OSPN	Tue, Apr 15, 2008	13.33	13.52	12.89	12.91
2484	NASDAQ	OSPN	Mon, Apr 14, 2008	13.31	13.50	12.84	13.29
2483	NASDAQ	OSPN	Fri, Apr 11, 2008	14.01	14.13	13.30	13.38
2482	NASDAQ	OSPN	Thu, Apr 10, 2008	13.75	14.50	13.72	14.32
2481	NASDAQ	OSPN	Wed, Apr 9, 2008	14.39	14.61	13.63	13.73
2480	NASDAQ	OSPN	Tue, Apr 8, 2008	14.65	14.70	14.38	14.43
2479	NASDAQ	OSPN	Mon, Apr 7, 2008	15.00	15.07	14.38	14.52
2478	NASDAQ	OSPN	Fri, Apr 4, 2008	14.42	15.08	14.34	14.81
2477	NASDAQ	OSPN	Thu, Apr 3, 2008	14.05	14.36	13.77	14.22
2476	NASDAQ	OSPN	Wed, Apr 2, 2008	14.40	14.66	14.04	14.19
2475	NASDAQ	OSPN	Tue, Apr 1, 2008	13.95	14.28	13.72	14.26
2474	NASDAQ	OSPN	Mon, Mar 31, 2008	13.73	13.97	13.40	13.68
2473	NASDAQ	OSPN	Fri, Mar 28, 2008	14.06	14.43	13.66	13.74
2472	NASDAQ	OSPN	Thu, Mar 27, 2008	14.10	14.31	13.93	13.98
2471	NASDAQ	OSPN	Wed, Mar 26, 2008	14.30	14.55	13.85	14.13
2470	NASDAQ	OSPN	Tue, Mar 25, 2008	13.79	14.52	13.79	14.34
2469	NASDAQ	OSPN	Mon, Mar 24, 2008	12.20	13.74	12.20	13.74
2468	NASDAQ	OSPN	Thu, Mar 20, 2008	12.20	12.39	11.76	12.25
2467	NASDAQ	OSPN	Wed, Mar 19, 2008	12.44	12.70	12.04	12.04
2466	NASDAQ	OSPN	Tue, Mar 18, 2008	12.00	12.46	11.82	12.44
2465	NASDAQ	OSPN	Mon, Mar 17, 2008	11.38	12.00	11.20	11.50
2464	NASDAQ	OSPN	Fri, Mar 14, 2008	12.05	12.20	11.53	11.66
2463	NASDAQ	OSPN	Thu, Mar 13, 2008	11.14	12.00	11.03	11.96
2462	NASDAQ	OSPN	Wed, Mar 12, 2008	11.79	11.88	11.43	11.47
2461	NASDAQ	OSPN	Tue, Mar 11, 2008	11.20	11.75	11.17	11.75
2460	NASDAQ	OSPN	Mon, Mar 10, 2008	11.07	11.48	10.96	11.11
2459	NASDAQ	OSPN	Fri, Mar 7, 2008	11.59	11.65	10.77	10.96
2458	NASDAQ	OSPN	Thu, Mar 6, 2008	11.57	11.93	11.37	11.67
2457	NASDAQ	OSPN	Wed, Mar 5, 2008	10.50	11.84	10.50	11.57
2456	NASDAQ	OSPN	Tue, Mar 4, 2008	10.40	10.65	10.10	10.43
2455	NASDAQ	OSPN	Mon, Mar 3, 2008	11.00	11.04	10.40	10.61
2454	NASDAQ	OSPN	Fri, Feb 29, 2008	11.69	11.69	11.05	11.06
2453	NASDAQ	OSPN	Thu, Feb 28, 2008	12.23	12.37	11.69	11.70
2452	NASDAQ	OSPN	Wed, Feb 27, 2008	11.55	12.36	11.50	12.11
2451	NASDAQ	OSPN	Tue, Feb 26, 2008	11.40	11.70	11.25	11.47
2450	NASDAQ	OSPN	Mon, Feb 25, 2008	11.73	11.73	11.10	11.40
2449	NASDAQ	OSPN	Fri, Feb 22, 2008	11.83	11.83	10.92	11.40
2448	NASDAQ	OSPN	Thu, Feb 21, 2008	12.50	13.12	11.22	11.39
2447	NASDAQ	OSPN	Wed, Feb 20, 2008	18.25	19.15	18.00	18.27
2446	NASDAQ	OSPN	Tue, Feb 19, 2008	17.78	18.58	17.70	18.44
2445	NASDAQ	OSPN	Fri, Feb 15, 2008	17.58	17.78	17.14	17.51
2444	NASDAQ	OSPN	Thu, Feb 14, 2008	18.31	18.45	17.50	17.63
2443	NASDAQ	OSPN	Wed, Feb 13, 2008	17.25	18.21	17.25	18.02
2442	NASDAQ	OSPN	Tue, Feb 12, 2008	17.53	17.70	16.95	17.17
2441	NASDAQ	OSPN	Mon, Feb 11, 2008	17.02	17.69	16.79	17.37
2440	NASDAQ	OSPN	Fri, Feb 8, 2008	16.89	17.20	16.61	16.98
2439	NASDAQ	OSPN	Thu, Feb 7, 2008	16.99	17.22	16.25	16.90
2438	NASDAQ	OSPN	Wed, Feb 6, 2008	17.34	17.82	17.00	17.00
2437	NASDAQ	OSPN	Tue, Feb 5, 2008	18.01	18.16	17.07	17.16
2436	NASDAQ	OSPN	Mon, Feb 4, 2008	18.48	18.58	17.62	18.16
2435	NASDAQ	OSPN	Fri, Feb 1, 2008	19.06	19.81	18.71	19.03
2434	NASDAQ	OSPN	Thu, Jan 31, 2008	18.26	19.19	18.00	18.97
2433	NASDAQ	OSPN	Wed, Jan 30, 2008	19.24	19.69	18.11	18.64
2432	NASDAQ	OSPN	Tue, Jan 29, 2008	19.63	19.75	18.95	19.05
2431	NASDAQ	OSPN	Mon, Jan 28, 2008	19.54	19.75	19.08	19.55
2430	NASDAQ	OSPN	Fri, Jan 25, 2008	20.58	20.89	19.21	19.37
2429	NASDAQ	OSPN	Thu, Jan 24, 2008	17.58	19.71	17.41	19.47
2428	NASDAQ	OSPN	Wed, Jan 23, 2008	16.86	17.41	15.33	17.40
2427	NASDAQ	OSPN	Tue, Jan 22, 2008	16.26	17.49	15.00	16.99
2426	NASDAQ	OSPN	Fri, Jan 18, 2008	17.71	18.50	16.90	17.51
2425	NASDAQ	OSPN	Thu, Jan 17, 2008	19.20	19.50	17.58	17.67
2424	NASDAQ	OSPN	Wed, Jan 16, 2008	19.81	20.38	18.63	19.13
2423	NASDAQ	OSPN	Tue, Jan 15, 2008	21.07	21.28	19.82	20.11
2422	NASDAQ	OSPN	Mon, Jan 14, 2008	21.16	21.84	20.85	21.68
2421	NASDAQ	OSPN	Fri, Jan 11, 2008	20.61	21.61	20.61	20.80
2420	NASDAQ	OSPN	Thu, Jan 10, 2008	21.69	21.69	20.20	20.86
2419	NASDAQ	OSPN	Wed, Jan 9, 2008	22.86	23.04	20.64	21.90
2418	NASDAQ	OSPN	Tue, Jan 8, 2008	22.90	23.92	22.87	23.08
2417	NASDAQ	OSPN	Mon, Jan 7, 2008	25.09	25.09	22.33	22.84
2416	NASDAQ	OSPN	Fri, Jan 4, 2008	26.56	26.58	24.55	24.79
2415	NASDAQ	OSPN	Thu, Jan 3, 2008	27.65	27.68	26.87	26.97
2414	NASDAQ	OSPN	Wed, Jan 2, 2008	28.30	28.45	27.11	27.48
2413	NASDAQ	OSPN	Mon, Dec 31, 2007	28.50	28.56	27.70	27.92
2412	NASDAQ	OSPN	Fri, Dec 28, 2007	28.27	28.55	27.65	28.23
2411	NASDAQ	OSPN	Thu, Dec 27, 2007	28.73	28.85	27.55	27.65
2410	NASDAQ	OSPN	Wed, Dec 26, 2007	28.29	28.82	27.50	28.60
2409	NASDAQ	OSPN	Mon, Dec 24, 2007	26.90	28.52	26.71	28.27
2408	NASDAQ	OSPN	Fri, Dec 21, 2007	25.42	26.56	25.03	26.37
2407	NASDAQ	OSPN	Thu, Dec 20, 2007	24.98	25.25	23.88	25.03
2406	NASDAQ	OSPN	Wed, Dec 19, 2007	24.88	25.69	24.32	24.65
2405	NASDAQ	OSPN	Tue, Dec 18, 2007	24.08	24.84	23.60	24.80
2404	NASDAQ	OSPN	Mon, Dec 17, 2007	25.87	25.99	23.85	23.88
2403	NASDAQ	OSPN	Fri, Dec 14, 2007	25.31	26.29	25.25	25.31
2402	NASDAQ	OSPN	Thu, Dec 13, 2007	26.36	26.76	25.38	25.64
2401	NASDAQ	OSPN	Wed, Dec 12, 2007	26.49	27.45	26.05	26.54
2400	NASDAQ	OSPN	Tue, Dec 11, 2007	25.75	26.92	25.60	25.79
2399	NASDAQ	OSPN	Mon, Dec 10, 2007	25.38	25.99	25.02	25.32
2398	NASDAQ	OSPN	Fri, Dec 7, 2007	24.54	25.49	23.89	25.34
2397	NASDAQ	OSPN	Thu, Dec 6, 2007	23.69	24.62	23.51	24.40
2396	NASDAQ	OSPN	Wed, Dec 5, 2007	23.51	23.92	23.20	23.68
2395	NASDAQ	OSPN	Tue, Dec 4, 2007	22.75	23.90	22.61	23.10
2394	NASDAQ	OSPN	Mon, Dec 3, 2007	22.40	22.94	22.05	22.17
2393	NASDAQ	OSPN	Fri, Nov 30, 2007	22.70	23.14	22.30	22.44
2392	NASDAQ	OSPN	Thu, Nov 29, 2007	23.10	23.37	22.11	22.23
2391	NASDAQ	OSPN	Wed, Nov 28, 2007	22.00	23.39	21.55	23.03
2390	NASDAQ	OSPN	Tue, Nov 27, 2007	21.04	21.94	21.04	21.71
2389	NASDAQ	OSPN	Mon, Nov 26, 2007	21.30	22.08	20.99	21.00
2388	NASDAQ	OSPN	Fri, Nov 23, 2007	21.35	21.54	20.74	21.21
2387	NASDAQ	OSPN	Wed, Nov 21, 2007	20.73	21.52	20.66	21.13
2386	NASDAQ	OSPN	Tue, Nov 20, 2007	22.50	22.67	20.54	21.14
2385	NASDAQ	OSPN	Mon, Nov 19, 2007	22.69	22.87	21.85	22.14
2384	NASDAQ	OSPN	Fri, Nov 16, 2007	21.44	21.90	20.73	21.27
2383	NASDAQ	OSPN	Thu, Nov 15, 2007	21.95	22.72	21.10	21.31
2382	NASDAQ	OSPN	Wed, Nov 14, 2007	23.80	23.89	22.00	22.11
2381	NASDAQ	OSPN	Tue, Nov 13, 2007	23.21	23.70	22.72	23.11
2380	NASDAQ	OSPN	Mon, Nov 12, 2007	21.19	22.88	20.22	22.50
2379	NASDAQ	OSPN	Fri, Nov 9, 2007	20.19	20.45	19.31	19.64
2378	NASDAQ	OSPN	Thu, Nov 8, 2007	21.10	21.48	19.88	20.58
2377	NASDAQ	OSPN	Wed, Nov 7, 2007	22.38	22.75	21.48	21.51
2376	NASDAQ	OSPN	Tue, Nov 6, 2007	23.10	23.70	22.31	22.98
2375	NASDAQ	OSPN	Mon, Nov 5, 2007	23.32	23.84	22.35	23.03
2374	NASDAQ	OSPN	Fri, Nov 2, 2007	25.20	25.40	24.28	24.53
2373	NASDAQ	OSPN	Thu, Nov 1, 2007	26.07	26.76	24.91	24.98
2372	NASDAQ	OSPN	Wed, Oct 31, 2007	27.91	27.98	25.65	26.44
2371	NASDAQ	OSPN	Tue, Oct 30, 2007	25.36	28.26	25.28	27.45
2370	NASDAQ	OSPN	Mon, Oct 29, 2007	25.09	25.74	24.92	25.30
2369	NASDAQ	OSPN	Fri, Oct 26, 2007	27.21	27.39	24.30	25.01
2368	NASDAQ	OSPN	Thu, Oct 25, 2007	30.45	31.40	25.93	26.13
2367	NASDAQ	OSPN	Wed, Oct 24, 2007	40.31	40.60	38.70	39.56
2366	NASDAQ	OSPN	Tue, Oct 23, 2007	39.53	40.77	39.30	40.59
2365	NASDAQ	OSPN	Mon, Oct 22, 2007	35.30	39.37	35.00	39.12
2364	NASDAQ	OSPN	Fri, Oct 19, 2007	40.50	40.99	37.37	37.56
2363	NASDAQ	OSPN	Thu, Oct 18, 2007	41.90	42.42	40.10	40.72
2362	NASDAQ	OSPN	Wed, Oct 17, 2007	43.65	44.25	40.57	42.45
2361	NASDAQ	OSPN	Tue, Oct 16, 2007	43.00	43.45	41.90	42.91
2360	NASDAQ	OSPN	Mon, Oct 15, 2007	42.75	43.90	42.14	42.95
2359	NASDAQ	OSPN	Fri, Oct 12, 2007	40.03	42.37	40.03	42.02
2358	NASDAQ	OSPN	Thu, Oct 11, 2007	42.30	43.21	38.07	40.04
2357	NASDAQ	OSPN	Wed, Oct 10, 2007	41.90	42.18	41.03	42.11
2356	NASDAQ	OSPN	Tue, Oct 9, 2007	41.10	42.30	40.79	41.81
2355	NASDAQ	OSPN	Mon, Oct 8, 2007	39.20	40.81	39.19	40.61
2354	NASDAQ	OSPN	Fri, Oct 5, 2007	38.39	39.40	38.25	38.79
2353	NASDAQ	OSPN	Thu, Oct 4, 2007	37.29	37.90	37.05	37.86
2352	NASDAQ	OSPN	Wed, Oct 3, 2007	38.60	38.90	37.23	37.57
2351	NASDAQ	OSPN	Tue, Oct 2, 2007	37.24	38.58	36.92	38.42
2350	NASDAQ	OSPN	Mon, Oct 1, 2007	35.84	37.20	35.61	37.08
2349	NASDAQ	OSPN	Fri, Sep 28, 2007	36.04	36.60	35.00	35.31
2348	NASDAQ	OSPN	Thu, Sep 27, 2007	35.20	36.05	34.99	36.03
2347	NASDAQ	OSPN	Wed, Sep 26, 2007	35.26	35.59	34.55	34.96
2346	NASDAQ	OSPN	Tue, Sep 25, 2007	34.99	35.30	34.28	34.92
2345	NASDAQ	OSPN	Mon, Sep 24, 2007	34.70	35.25	34.02	34.98
2344	NASDAQ	OSPN	Fri, Sep 21, 2007	34.53	34.89	33.53	34.56
2343	NASDAQ	OSPN	Thu, Sep 20, 2007	35.27	35.49	33.75	34.26
2342	NASDAQ	OSPN	Wed, Sep 19, 2007	35.00	37.46	34.90	37.28
2341	NASDAQ	OSPN	Tue, Sep 18, 2007	32.45	34.55	32.12	34.40
2340	NASDAQ	OSPN	Mon, Sep 17, 2007	32.98	33.13	32.31	32.37
2339	NASDAQ	OSPN	Fri, Sep 14, 2007	32.70	33.67	32.50	32.70
2338	NASDAQ	OSPN	Thu, Sep 13, 2007	33.14	33.62	32.87	32.93
2337	NASDAQ	OSPN	Wed, Sep 12, 2007	33.25	33.43	32.68	32.95
2336	NASDAQ	OSPN	Tue, Sep 11, 2007	33.68	33.73	32.81	33.44
2335	NASDAQ	OSPN	Mon, Sep 10, 2007	33.24	34.59	32.54	34.15
2334	NASDAQ	OSPN	Fri, Sep 7, 2007	32.19	32.96	31.64	32.35
2333	NASDAQ	OSPN	Thu, Sep 6, 2007	34.77	34.89	32.96	33.75
2332	NASDAQ	OSPN	Wed, Sep 5, 2007	34.50	35.33	33.84	34.73
2331	NASDAQ	OSPN	Tue, Sep 4, 2007	32.50	34.33	32.30	33.90
2330	NASDAQ	OSPN	Fri, Aug 31, 2007	31.20	31.60	30.88	31.32
2329	NASDAQ	OSPN	Thu, Aug 30, 2007	30.72	31.58	30.33	30.55
2328	NASDAQ	OSPN	Wed, Aug 29, 2007	29.85	31.06	29.48	30.98
2327	NASDAQ	OSPN	Tue, Aug 28, 2007	30.96	30.99	29.50	29.66
2326	NASDAQ	OSPN	Mon, Aug 27, 2007	31.48	32.00	30.76	30.96
2325	NASDAQ	OSPN	Fri, Aug 24, 2007	30.97	31.46	30.34	31.29
2324	NASDAQ	OSPN	Thu, Aug 23, 2007	31.65	32.10	30.90	31.11
2323	NASDAQ	OSPN	Wed, Aug 22, 2007	30.51	31.25	30.31	30.86
2322	NASDAQ	OSPN	Tue, Aug 21, 2007	29.50	30.25	28.62	30.00
2321	NASDAQ	OSPN	Mon, Aug 20, 2007	28.01	29.33	28.01	29.26
2320	NASDAQ	OSPN	Fri, Aug 17, 2007	28.22	28.94	27.20	27.81
2319	NASDAQ	OSPN	Thu, Aug 16, 2007	26.52	27.70	25.59	26.97
2318	NASDAQ	OSPN	Wed, Aug 15, 2007	27.25	28.83	27.10	27.45
2317	NASDAQ	OSPN	Tue, Aug 14, 2007	29.77	29.98	27.55	27.59
2316	NASDAQ	OSPN	Mon, Aug 13, 2007	31.19	31.20	29.75	29.77
2315	NASDAQ	OSPN	Fri, Aug 10, 2007	29.81	31.09	29.46	30.28
2314	NASDAQ	OSPN	Thu, Aug 9, 2007	31.00	32.08	29.41	31.99
2313	NASDAQ	OSPN	Wed, Aug 8, 2007	31.20	33.68	31.07	31.67
2312	NASDAQ	OSPN	Tue, Aug 7, 2007	29.37	31.18	28.80	31.01
2311	NASDAQ	OSPN	Mon, Aug 6, 2007	29.49	29.50	27.65	29.17
2310	NASDAQ	OSPN	Fri, Aug 3, 2007	27.86	29.74	27.77	28.76
2309	NASDAQ	OSPN	Thu, Aug 2, 2007	27.00	27.98	26.68	27.98
2308	NASDAQ	OSPN	Wed, Aug 1, 2007	26.26	27.00	24.75	27.00
2307	NASDAQ	OSPN	Tue, Jul 31, 2007	28.39	28.53	26.32	26.47
2306	NASDAQ	OSPN	Mon, Jul 30, 2007	26.65	27.98	26.00	27.92
2305	NASDAQ	OSPN	Fri, Jul 27, 2007	26.73	26.96	25.75	26.38
2304	NASDAQ	OSPN	Thu, Jul 26, 2007	26.03	26.95	24.20	26.46
2303	NASDAQ	OSPN	Wed, Jul 25, 2007	24.42	24.88	21.42	23.49
2302	NASDAQ	OSPN	Tue, Jul 24, 2007	25.48	25.60	24.05	24.29
2301	NASDAQ	OSPN	Mon, Jul 23, 2007	25.27	25.99	25.00	25.08
2300	NASDAQ	OSPN	Fri, Jul 20, 2007	25.56	25.63	24.90	25.06
2299	NASDAQ	OSPN	Thu, Jul 19, 2007	25.70	25.80	25.11	25.69
2298	NASDAQ	OSPN	Wed, Jul 18, 2007	25.97	25.98	24.95	25.58
2297	NASDAQ	OSPN	Tue, Jul 17, 2007	24.81	26.04	24.68	25.87
2296	NASDAQ	OSPN	Mon, Jul 16, 2007	24.10	25.00	23.95	24.43
2295	NASDAQ	OSPN	Fri, Jul 13, 2007	24.13	24.60	23.83	24.06
2294	NASDAQ	OSPN	Thu, Jul 12, 2007	23.87	24.25	23.43	24.09
2293	NASDAQ	OSPN	Wed, Jul 11, 2007	23.64	23.89	23.33	23.63
2292	NASDAQ	OSPN	Tue, Jul 10, 2007	24.93	24.93	23.60	23.64
2291	NASDAQ	OSPN	Mon, Jul 9, 2007	24.83	25.22	24.57	24.82
2290	NASDAQ	OSPN	Fri, Jul 6, 2007	23.56	24.96	23.11	24.54
2289	NASDAQ	OSPN	Thu, Jul 5, 2007	23.24	23.55	22.58	23.44
2288	NASDAQ	OSPN	Tue, Jul 3, 2007	23.25	23.45	22.96	23.08
2287	NASDAQ	OSPN	Mon, Jul 2, 2007	22.99	23.44	22.71	23.12
2286	NASDAQ	OSPN	Fri, Jun 29, 2007	23.14	23.51	22.52	22.76
2285	NASDAQ	OSPN	Thu, Jun 28, 2007	22.74	23.17	22.41	23.01
2284	NASDAQ	OSPN	Wed, Jun 27, 2007	21.00	22.74	21.00	22.70
2283	NASDAQ	OSPN	Tue, Jun 26, 2007	22.12	22.23	20.76	20.96
2282	NASDAQ	OSPN	Mon, Jun 25, 2007	21.42	22.65	21.42	21.87
2281	NASDAQ	OSPN	Fri, Jun 22, 2007	22.13	22.13	21.16	21.40
2280	NASDAQ	OSPN	Thu, Jun 21, 2007	22.07	22.58	22.00	22.19
2279	NASDAQ	OSPN	Wed, Jun 20, 2007	23.23	23.47	22.01	22.09
2278	NASDAQ	OSPN	Tue, Jun 19, 2007	22.38	23.25	22.15	23.12
2277	NASDAQ	OSPN	Mon, Jun 18, 2007	22.70	23.05	22.44	22.48
2276	NASDAQ	OSPN	Fri, Jun 15, 2007	22.08	22.84	22.01	22.52
2275	NASDAQ	OSPN	Thu, Jun 14, 2007	22.19	22.47	21.63	22.00
2274	NASDAQ	OSPN	Wed, Jun 13, 2007	22.88	23.75	22.55	22.71
2273	NASDAQ	OSPN	Tue, Jun 12, 2007	22.05	22.10	21.52	21.59
2272	NASDAQ	OSPN	Mon, Jun 11, 2007	22.33	22.33	21.94	22.07
2271	NASDAQ	OSPN	Fri, Jun 8, 2007	22.29	22.63	21.82	22.22
2270	NASDAQ	OSPN	Thu, Jun 7, 2007	22.81	23.12	22.18	22.38
2269	NASDAQ	OSPN	Wed, Jun 6, 2007	23.32	23.37	22.40	22.86
2268	NASDAQ	OSPN	Tue, Jun 5, 2007	22.95	23.53	22.62	23.32
2267	NASDAQ	OSPN	Mon, Jun 4, 2007	23.18	23.20	22.39	22.96
2266	NASDAQ	OSPN	Fri, Jun 1, 2007	22.95	23.88	22.47	23.17
2265	NASDAQ	OSPN	Thu, May 31, 2007	21.58	22.86	21.53	22.77
2264	NASDAQ	OSPN	Wed, May 30, 2007	21.32	21.70	21.15	21.56
2263	NASDAQ	OSPN	Tue, May 29, 2007	21.19	21.48	21.11	21.42
2262	NASDAQ	OSPN	Fri, May 25, 2007	19.95	21.03	19.95	20.97
2261	NASDAQ	OSPN	Thu, May 24, 2007	20.70	21.18	19.62	19.89
2260	NASDAQ	OSPN	Wed, May 23, 2007	21.49	21.66	20.56	20.59
2259	NASDAQ	OSPN	Tue, May 22, 2007	21.23	21.50	20.82	21.33
2258	NASDAQ	OSPN	Mon, May 21, 2007	20.31	21.30	20.30	21.26
2257	NASDAQ	OSPN	Fri, May 18, 2007	21.01	21.23	20.27	20.40
2256	NASDAQ	OSPN	Thu, May 17, 2007	21.74	21.74	20.90	20.96
2255	NASDAQ	OSPN	Wed, May 16, 2007	21.25	21.65	20.98	21.63
2254	NASDAQ	OSPN	Tue, May 15, 2007	21.12	21.63	20.88	21.15
2253	NASDAQ	OSPN	Mon, May 14, 2007	21.91	22.10	20.99	21.11
2252	NASDAQ	OSPN	Fri, May 11, 2007	21.19	21.80	20.75	21.74
2251	NASDAQ	OSPN	Thu, May 10, 2007	21.65	22.00	21.20	21.32
2250	NASDAQ	OSPN	Wed, May 9, 2007	22.08	22.28	21.50	21.64
2249	NASDAQ	OSPN	Tue, May 8, 2007	22.75	22.75	21.85	22.37
2248	NASDAQ	OSPN	Mon, May 7, 2007	22.03	23.00	22.02	22.81
2247	NASDAQ	OSPN	Fri, May 4, 2007	21.50	21.54	21.06	21.40
2246	NASDAQ	OSPN	Thu, May 3, 2007	21.75	21.95	21.36	21.39
2245	NASDAQ	OSPN	Wed, May 2, 2007	21.43	21.89	21.26	21.64
2244	NASDAQ	OSPN	Tue, May 1, 2007	21.39	21.42	20.70	21.32
2243	NASDAQ	OSPN	Mon, Apr 30, 2007	22.25	22.50	21.37	21.39
2242	NASDAQ	OSPN	Fri, Apr 27, 2007	21.70	22.44	21.09	22.29
2241	NASDAQ	OSPN	Thu, Apr 26, 2007	19.00	22.72	18.97	22.42
2240	NASDAQ	OSPN	Wed, Apr 25, 2007	17.73	17.78	17.45	17.66
2239	NASDAQ	OSPN	Tue, Apr 24, 2007	17.62	17.91	17.30	17.56
2238	NASDAQ	OSPN	Mon, Apr 23, 2007	17.31	17.74	17.30	17.52
2237	NASDAQ	OSPN	Fri, Apr 20, 2007	17.31	17.49	16.95	17.38
2236	NASDAQ	OSPN	Thu, Apr 19, 2007	17.69	17.69	17.10	17.18
2235	NASDAQ	OSPN	Wed, Apr 18, 2007	17.91	17.91	17.60	17.61
2234	NASDAQ	OSPN	Tue, Apr 17, 2007	18.15	18.19	17.57	17.92
2233	NASDAQ	OSPN	Mon, Apr 16, 2007	17.96	18.55	17.92	17.99
2232	NASDAQ	OSPN	Fri, Apr 13, 2007	17.86	18.00	17.59	17.90
2231	NASDAQ	OSPN	Thu, Apr 12, 2007	17.59	17.85	17.50	17.82
2230	NASDAQ	OSPN	Wed, Apr 11, 2007	17.90	18.07	17.08	17.70
2229	NASDAQ	OSPN	Tue, Apr 10, 2007	18.02	18.13	17.61	17.98
2228	NASDAQ	OSPN	Mon, Apr 9, 2007	18.56	18.66	17.50	17.99
2227	NASDAQ	OSPN	Thu, Apr 5, 2007	19.25	19.26	18.83	19.04
2226	NASDAQ	OSPN	Wed, Apr 4, 2007	18.90	19.31	18.79	19.10
2225	NASDAQ	OSPN	Tue, Apr 3, 2007	18.51	19.73	17.95	18.69
2224	NASDAQ	OSPN	Mon, Apr 2, 2007	17.96	18.01	17.52	17.72
2223	NASDAQ	OSPN	Fri, Mar 30, 2007	17.89	18.21	17.50	17.87
2222	NASDAQ	OSPN	Thu, Mar 29, 2007	18.51	18.79	17.63	17.75
2221	NASDAQ	OSPN	Wed, Mar 28, 2007	18.11	18.86	18.02	18.38
2220	NASDAQ	OSPN	Tue, Mar 27, 2007	18.51	18.59	18.14	18.29
2219	NASDAQ	OSPN	Mon, Mar 26, 2007	17.92	18.58	17.53	18.51
2218	NASDAQ	OSPN	Fri, Mar 23, 2007	17.85	17.99	17.66	17.93
2217	NASDAQ	OSPN	Thu, Mar 22, 2007	18.15	18.30	17.80	17.88
2216	NASDAQ	OSPN	Wed, Mar 21, 2007	17.89	18.24	17.50	18.02
2215	NASDAQ	OSPN	Tue, Mar 20, 2007	16.76	17.89	16.74	17.87
2214	NASDAQ	OSPN	Mon, Mar 19, 2007	16.68	16.97	16.59	16.81
2213	NASDAQ	OSPN	Fri, Mar 16, 2007	16.50	16.87	16.26	16.42
2212	NASDAQ	OSPN	Thu, Mar 15, 2007	16.59	17.10	16.45	16.51
2211	NASDAQ	OSPN	Wed, Mar 14, 2007	16.41	16.60	16.05	16.51
2210	NASDAQ	OSPN	Tue, Mar 13, 2007	16.95	16.99	16.14	16.44
2209	NASDAQ	OSPN	Mon, Mar 12, 2007	16.95	17.29	16.95	17.10
2208	NASDAQ	OSPN	Fri, Mar 9, 2007	17.32	17.45	16.71	16.95
2207	NASDAQ	OSPN	Thu, Mar 8, 2007	17.19	17.50	17.01	17.14
2206	NASDAQ	OSPN	Wed, Mar 7, 2007	17.02	17.45	16.69	16.81
2205	NASDAQ	OSPN	Tue, Mar 6, 2007	16.07	17.06	16.07	16.99
2204	NASDAQ	OSPN	Mon, Mar 5, 2007	16.36	16.36	15.42	15.88
2203	NASDAQ	OSPN	Fri, Mar 2, 2007	17.05	17.29	16.51	16.60
2202	NASDAQ	OSPN	Thu, Mar 1, 2007	17.00	17.57	16.94	17.10
2201	NASDAQ	OSPN	Wed, Feb 28, 2007	17.72	17.93	16.80	17.59
2200	NASDAQ	OSPN	Tue, Feb 27, 2007	18.14	18.70	17.40	17.46
2199	NASDAQ	OSPN	Mon, Feb 26, 2007	18.33	18.40	17.68	18.00
2198	NASDAQ	OSPN	Fri, Feb 23, 2007	18.85	18.85	18.21	18.30
2197	NASDAQ	OSPN	Thu, Feb 22, 2007	18.41	19.50	18.39	18.87
2196	NASDAQ	OSPN	Wed, Feb 21, 2007	18.25	18.40	17.65	18.34
2195	NASDAQ	OSPN	Tue, Feb 20, 2007	15.41	18.71	15.35	18.45
2194	NASDAQ	OSPN	Fri, Feb 16, 2007	15.03	15.27	14.95	15.13
2193	NASDAQ	OSPN	Thu, Feb 15, 2007	15.12	15.30	14.97	15.00
2192	NASDAQ	OSPN	Wed, Feb 14, 2007	14.89	15.20	14.75	14.99
2191	NASDAQ	OSPN	Tue, Feb 13, 2007	15.03	15.09	14.74	14.79
2190	NASDAQ	OSPN	Mon, Feb 12, 2007	14.80	15.08	14.68	14.97
2189	NASDAQ	OSPN	Fri, Feb 9, 2007	15.05	15.17	14.84	14.89
2188	NASDAQ	OSPN	Thu, Feb 8, 2007	15.07	15.24	14.71	15.08
2187	NASDAQ	OSPN	Wed, Feb 7, 2007	14.91	15.15	14.70	15.15
2186	NASDAQ	OSPN	Tue, Feb 6, 2007	15.12	15.40	14.50	14.92
2185	NASDAQ	OSPN	Mon, Feb 5, 2007	15.75	15.89	15.40	15.65
2184	NASDAQ	OSPN	Fri, Feb 2, 2007	15.64	15.79	15.35	15.71
2183	NASDAQ	OSPN	Thu, Feb 1, 2007	14.73	15.63	14.73	15.59
2182	NASDAQ	OSPN	Wed, Jan 31, 2007	14.99	15.09	14.48	14.70
2181	NASDAQ	OSPN	Tue, Jan 30, 2007	14.45	15.18	13.91	14.87
2180	NASDAQ	OSPN	Mon, Jan 29, 2007	14.52	14.98	14.50	14.73
2179	NASDAQ	OSPN	Fri, Jan 26, 2007	14.19	14.61	14.19	14.50
2178	NASDAQ	OSPN	Thu, Jan 25, 2007	14.90	14.97	14.12	13.56
2177	NASDAQ	OSPN	Wed, Jan 24, 2007	14.62	14.90	14.41	14.77
2176	NASDAQ	OSPN	Tue, Jan 23, 2007	13.95	14.96	13.91	14.60
2175	NASDAQ	OSPN	Mon, Jan 22, 2007	14.30	14.45	13.85	13.96
2174	NASDAQ	OSPN	Fri, Jan 19, 2007	15.24	15.30	14.30	14.52
2173	NASDAQ	OSPN	Thu, Jan 18, 2007	15.88	15.89	15.44	15.64
2172	NASDAQ	OSPN	Wed, Jan 17, 2007	15.50	15.99	15.42	15.84
2171	NASDAQ	OSPN	Tue, Jan 16, 2007	15.30	15.65	15.27	15.52
2170	NASDAQ	OSPN	Fri, Jan 12, 2007	15.77	15.90	15.12	15.32
2169	NASDAQ	OSPN	Thu, Jan 11, 2007	15.00	15.89	14.90	15.80
2168	NASDAQ	OSPN	Wed, Jan 10, 2007	14.18	14.99	14.15	14.97
2167	NASDAQ	OSPN	Tue, Jan 9, 2007	14.82	15.00	14.10	14.20
2166	NASDAQ	OSPN	Mon, Jan 8, 2007	13.98	14.68	13.71	14.54
2165	NASDAQ	OSPN	Fri, Jan 5, 2007	12.90	13.73	12.90	13.67
2164	NASDAQ	OSPN	Thu, Jan 4, 2007	11.98	13.08	11.98	12.96
2163	NASDAQ	OSPN	Wed, Jan 3, 2007	12.10	12.23	11.71	11.97
2162	NASDAQ	OSPN	Fri, Dec 29, 2006	12.04	12.19	11.81	11.85
2161	NASDAQ	OSPN	Thu, Dec 28, 2006	11.53	12.16	11.53	12.08
2160	NASDAQ	OSPN	Wed, Dec 27, 2006	11.48	11.82	11.46	11.56
2159	NASDAQ	OSPN	Tue, Dec 26, 2006	11.49	11.69	11.33	11.47
2158	NASDAQ	OSPN	Fri, Dec 22, 2006	11.39	11.57	11.31	11.40
2157	NASDAQ	OSPN	Thu, Dec 21, 2006	11.53	11.91	11.37	11.39
2156	NASDAQ	OSPN	Wed, Dec 20, 2006	11.50	11.86	11.48	11.54
2155	NASDAQ	OSPN	Tue, Dec 19, 2006	11.36	11.54	11.10	11.48
2154	NASDAQ	OSPN	Mon, Dec 18, 2006	11.87	11.98	11.36	11.44
2153	NASDAQ	OSPN	Fri, Dec 15, 2006	11.98	12.19	11.73	11.79
2152	NASDAQ	OSPN	Thu, Dec 14, 2006	12.00	12.17	11.87	11.92
2151	NASDAQ	OSPN	Wed, Dec 13, 2006	12.04	12.05	11.90	12.00
2150	NASDAQ	OSPN	Tue, Dec 12, 2006	11.90	12.09	11.59	11.92
2149	NASDAQ	OSPN	Mon, Dec 11, 2006	11.92	12.10	11.81	11.87
2148	NASDAQ	OSPN	Fri, Dec 8, 2006	11.90	11.99	11.74	11.89
2147	NASDAQ	OSPN	Thu, Dec 7, 2006	12.23	12.23	11.86	11.91
2146	NASDAQ	OSPN	Wed, Dec 6, 2006	12.21	12.31	12.15	12.23
2145	NASDAQ	OSPN	Tue, Dec 5, 2006	12.24	12.34	12.10	12.16
2144	NASDAQ	OSPN	Mon, Dec 4, 2006	11.84	12.21	11.83	12.21
2143	NASDAQ	OSPN	Fri, Dec 1, 2006	11.80	12.15	11.71	11.78
2142	NASDAQ	OSPN	Thu, Nov 30, 2006	11.47	11.94	11.46	11.77
2141	NASDAQ	OSPN	Wed, Nov 29, 2006	11.23	11.50	11.11	11.45
2140	NASDAQ	OSPN	Tue, Nov 28, 2006	10.75	11.26	10.63	11.11
2139	NASDAQ	OSPN	Mon, Nov 27, 2006	11.38	11.47	10.69	10.82
2138	NASDAQ	OSPN	Fri, Nov 24, 2006	11.35	11.50	11.34	11.45
2137	NASDAQ	OSPN	Wed, Nov 22, 2006	11.66	11.74	11.38	11.39
2136	NASDAQ	OSPN	Tue, Nov 21, 2006	11.51	11.69	11.36	11.66
2135	NASDAQ	OSPN	Mon, Nov 20, 2006	11.75	11.81	11.51	11.54
2134	NASDAQ	OSPN	Fri, Nov 17, 2006	12.00	12.00	11.70	11.79
2133	NASDAQ	OSPN	Thu, Nov 16, 2006	12.10	12.10	11.83	12.04
2132	NASDAQ	OSPN	Wed, Nov 15, 2006	11.98	12.10	11.94	12.10
2131	NASDAQ	OSPN	Tue, Nov 14, 2006	11.99	12.01	11.55	11.99
2130	NASDAQ	OSPN	Mon, Nov 13, 2006	11.81	12.03	11.76	12.00
2129	NASDAQ	OSPN	Fri, Nov 10, 2006	11.89	12.01	11.25	11.78
2128	NASDAQ	OSPN	Thu, Nov 9, 2006	12.33	12.43	11.71	11.89
2127	NASDAQ	OSPN	Wed, Nov 8, 2006	12.11	12.44	12.02	12.33
2126	NASDAQ	OSPN	Tue, Nov 7, 2006	11.90	12.49	11.90	12.23
2125	NASDAQ	OSPN	Mon, Nov 6, 2006	11.43	11.98	11.35	11.93
2124	NASDAQ	OSPN	Fri, Nov 3, 2006	11.34	11.49	11.25	11.37
2123	NASDAQ	OSPN	Thu, Nov 2, 2006	11.28	11.44	11.10	11.35
2122	NASDAQ	OSPN	Wed, Nov 1, 2006	11.64	11.94	11.32	11.35
2121	NASDAQ	OSPN	Tue, Oct 31, 2006	11.45	11.65	11.32	11.59
2120	NASDAQ	OSPN	Mon, Oct 30, 2006	11.40	11.45	11.00	11.42
2119	NASDAQ	OSPN	Fri, Oct 27, 2006	11.93	12.03	11.53	11.55
2118	NASDAQ	OSPN	Thu, Oct 26, 2006	11.00	12.05	10.96	12.04
2117	NASDAQ	OSPN	Wed, Oct 25, 2006	10.51	10.77	10.47	10.64
2116	NASDAQ	OSPN	Tue, Oct 24, 2006	10.65	10.84	10.49	10.63
2115	NASDAQ	OSPN	Mon, Oct 23, 2006	10.68	10.91	10.56	10.70
2114	NASDAQ	OSPN	Fri, Oct 20, 2006	10.90	10.93	10.61	10.79
2113	NASDAQ	OSPN	Thu, Oct 19, 2006	10.75	10.88	10.40	10.82
2112	NASDAQ	OSPN	Wed, Oct 18, 2006	10.99	11.05	10.70	10.84
2111	NASDAQ	OSPN	Tue, Oct 17, 2006	11.00	11.00	10.53	10.95
2110	NASDAQ	OSPN	Mon, Oct 16, 2006	10.93	11.05	10.82	10.95
2109	NASDAQ	OSPN	Fri, Oct 13, 2006	10.82	10.90	10.70	10.89
2108	NASDAQ	OSPN	Thu, Oct 12, 2006	10.74	10.85	10.60	10.83
2107	NASDAQ	OSPN	Wed, Oct 11, 2006	10.53	10.73	10.47	10.64
2106	NASDAQ	OSPN	Tue, Oct 10, 2006	10.66	10.80	10.41	10.71
2105	NASDAQ	OSPN	Mon, Oct 9, 2006	10.65	10.80	10.35	10.71
2104	NASDAQ	OSPN	Fri, Oct 6, 2006	10.67	10.71	10.30	10.71
2103	NASDAQ	OSPN	Thu, Oct 5, 2006	10.39	10.80	10.24	10.76
2102	NASDAQ	OSPN	Wed, Oct 4, 2006	9.88	10.43	9.80	10.42
2101	NASDAQ	OSPN	Tue, Oct 3, 2006	10.00	10.13	9.85	9.96
2100	NASDAQ	OSPN	Mon, Oct 2, 2006	10.49	10.49	9.93	10.03
2099	NASDAQ	OSPN	Fri, Sep 29, 2006	10.56	10.57	10.15	10.36
2098	NASDAQ	OSPN	Thu, Sep 28, 2006	9.99	10.63	9.92	10.61
2097	NASDAQ	OSPN	Wed, Sep 27, 2006	10.00	10.15	9.85	9.93
2096	NASDAQ	OSPN	Tue, Sep 26, 2006	9.79	10.17	9.72	10.06
2095	NASDAQ	OSPN	Mon, Sep 25, 2006	9.37	9.99	9.35	9.84
2094	NASDAQ	OSPN	Fri, Sep 22, 2006	9.54	9.55	9.30	9.36
2093	NASDAQ	OSPN	Thu, Sep 21, 2006	9.59	9.60	9.54	9.55
2092	NASDAQ	OSPN	Wed, Sep 20, 2006	9.27	9.55	9.25	9.54
2091	NASDAQ	OSPN	Tue, Sep 19, 2006	9.11	9.25	9.02	9.24
2090	NASDAQ	OSPN	Mon, Sep 18, 2006	9.13	9.15	9.05	9.11
2089	NASDAQ	OSPN	Fri, Sep 15, 2006	9.19	9.20	8.99	9.16
2088	NASDAQ	OSPN	Thu, Sep 14, 2006	9.20	9.28	9.05	9.12
2087	NASDAQ	OSPN	Wed, Sep 13, 2006	9.09	9.28	8.99	9.28
2086	NASDAQ	OSPN	Tue, Sep 12, 2006	8.70	9.13	8.62	9.10
2085	NASDAQ	OSPN	Mon, Sep 11, 2006	8.54	8.69	8.28	8.64
2084	NASDAQ	OSPN	Fri, Sep 8, 2006	8.27	8.66	8.14	8.59
2083	NASDAQ	OSPN	Thu, Sep 7, 2006	8.34	8.41	8.06	8.20
2082	NASDAQ	OSPN	Wed, Sep 6, 2006	8.58	8.68	8.34	8.36
2081	NASDAQ	OSPN	Tue, Sep 5, 2006	8.70	8.83	8.55	8.64
2080	NASDAQ	OSPN	Fri, Sep 1, 2006	8.87	8.94	8.70	8.75
2079	NASDAQ	OSPN	Thu, Aug 31, 2006	9.00	9.10	8.92	9.00
2078	NASDAQ	OSPN	Wed, Aug 30, 2006	8.90	9.00	8.84	8.99
2077	NASDAQ	OSPN	Tue, Aug 29, 2006	8.94	8.94	8.80	8.92
2076	NASDAQ	OSPN	Mon, Aug 28, 2006	8.80	8.94	8.80	8.87
2075	NASDAQ	OSPN	Fri, Aug 25, 2006	8.65	8.89	8.65	8.80
2074	NASDAQ	OSPN	Thu, Aug 24, 2006	8.77	8.85	8.55	8.66
2073	NASDAQ	OSPN	Wed, Aug 23, 2006	8.85	9.09	8.70	8.75
2072	NASDAQ	OSPN	Tue, Aug 22, 2006	8.93	9.03	8.80	8.84
2071	NASDAQ	OSPN	Mon, Aug 21, 2006	8.95	8.99	8.86	8.94
2070	NASDAQ	OSPN	Fri, Aug 18, 2006	8.91	8.95	8.85	8.91
2069	NASDAQ	OSPN	Thu, Aug 17, 2006	8.95	9.03	8.79	8.86
2068	NASDAQ	OSPN	Wed, Aug 16, 2006	9.05	9.05	8.67	9.00
2067	NASDAQ	OSPN	Tue, Aug 15, 2006	8.94	9.09	8.84	9.00
2066	NASDAQ	OSPN	Mon, Aug 14, 2006	8.71	8.86	8.50	8.84
2065	NASDAQ	OSPN	Fri, Aug 11, 2006	8.72	8.77	8.56	8.66
2064	NASDAQ	OSPN	Thu, Aug 10, 2006	8.53	8.80	8.28	8.78
2063	NASDAQ	OSPN	Wed, Aug 9, 2006	8.99	9.10	8.59	8.63
2062	NASDAQ	OSPN	Tue, Aug 8, 2006	9.13	9.14	8.86	8.88
2061	NASDAQ	OSPN	Mon, Aug 7, 2006	8.94	9.15	8.80	9.14
2060	NASDAQ	OSPN	Fri, Aug 4, 2006	9.07	9.24	8.77	8.91
2059	NASDAQ	OSPN	Thu, Aug 3, 2006	8.97	9.15	8.79	9.02
2058	NASDAQ	OSPN	Wed, Aug 2, 2006	8.79	9.00	8.56	8.98
2057	NASDAQ	OSPN	Tue, Aug 1, 2006	8.54	8.75	8.42	8.71
2056	NASDAQ	OSPN	Mon, Jul 31, 2006	8.44	8.75	8.40	8.65
2055	NASDAQ	OSPN	Fri, Jul 28, 2006	8.39	8.64	8.30	8.41
2054	NASDAQ	OSPN	Thu, Jul 27, 2006	8.55	9.15	8.25	8.36
2053	NASDAQ	OSPN	Wed, Jul 26, 2006	8.30	8.36	7.96	8.33
2052	NASDAQ	OSPN	Tue, Jul 25, 2006	8.05	8.26	7.92	8.20
2051	NASDAQ	OSPN	Mon, Jul 24, 2006	7.64	8.02	7.60	8.00
2050	NASDAQ	OSPN	Fri, Jul 21, 2006	7.71	7.75	7.52	7.57
2049	NASDAQ	OSPN	Thu, Jul 20, 2006	8.14	8.25	7.70	7.75
2048	NASDAQ	OSPN	Wed, Jul 19, 2006	7.66	8.15	7.65	8.08
2047	NASDAQ	OSPN	Tue, Jul 18, 2006	7.29	7.84	7.29	7.65
2046	NASDAQ	OSPN	Mon, Jul 17, 2006	7.45	7.57	7.22	7.27
2045	NASDAQ	OSPN	Fri, Jul 14, 2006	7.67	7.67	7.38	7.46
2044	NASDAQ	OSPN	Thu, Jul 13, 2006	7.86	7.88	7.53	7.69
2043	NASDAQ	OSPN	Wed, Jul 12, 2006	8.05	8.14	7.87	7.90
2042	NASDAQ	OSPN	Tue, Jul 11, 2006	7.97	8.09	7.76	8.05
2041	NASDAQ	OSPN	Mon, Jul 10, 2006	7.95	8.06	7.87	7.97
2040	NASDAQ	OSPN	Fri, Jul 7, 2006	8.37	8.37	7.92	7.95
2039	NASDAQ	OSPN	Thu, Jul 6, 2006	8.38	8.45	8.15	8.39
2038	NASDAQ	OSPN	Wed, Jul 5, 2006	8.15	8.45	8.00	8.35
2037	NASDAQ	OSPN	Mon, Jul 3, 2006	8.35	8.58	8.15	8.27
2036	NASDAQ	OSPN	Fri, Jun 30, 2006	8.25	8.47	8.00	8.35
2035	NASDAQ	OSPN	Thu, Jun 29, 2006	7.51	7.88	7.45	7.87
2034	NASDAQ	OSPN	Wed, Jun 28, 2006	7.29	7.30	7.00	7.00
2033	NASDAQ	OSPN	Tue, Jun 27, 2006	7.44	7.51	7.25	7.26
2032	NASDAQ	OSPN	Mon, Jun 26, 2006	7.50	7.69	7.40	7.43
2031	NASDAQ	OSPN	Fri, Jun 23, 2006	7.44	7.48	7.30	7.43
2030	NASDAQ	OSPN	Thu, Jun 22, 2006	7.25	7.53	7.21	7.46
2029	NASDAQ	OSPN	Wed, Jun 21, 2006	7.05	7.29	7.05	7.24
2028	NASDAQ	OSPN	Tue, Jun 20, 2006	7.00	7.09	6.92	7.02
2027	NASDAQ	OSPN	Mon, Jun 19, 2006	7.20	7.37	6.95	6.97
2026	NASDAQ	OSPN	Fri, Jun 16, 2006	7.49	7.52	7.05	7.06
2025	NASDAQ	OSPN	Thu, Jun 15, 2006	7.24	7.60	7.20	7.44
2024	NASDAQ	OSPN	Wed, Jun 14, 2006	7.00	7.36	6.95	7.18
2023	NASDAQ	OSPN	Tue, Jun 13, 2006	7.25	7.30	6.88	6.90
2022	NASDAQ	OSPN	Mon, Jun 12, 2006	7.80	7.81	7.30	7.32
2021	NASDAQ	OSPN	Fri, Jun 9, 2006	8.02	8.20	7.75	7.79
2020	NASDAQ	OSPN	Thu, Jun 8, 2006	7.86	8.02	7.71	8.00
2019	NASDAQ	OSPN	Wed, Jun 7, 2006	8.17	8.30	7.90	7.90
2018	NASDAQ	OSPN	Tue, Jun 6, 2006	8.15	8.28	7.92	8.19
2017	NASDAQ	OSPN	Mon, Jun 5, 2006	8.55	8.55	8.10	8.11
2016	NASDAQ	OSPN	Fri, Jun 2, 2006	8.59	8.69	8.47	8.62
2015	NASDAQ	OSPN	Thu, Jun 1, 2006	8.38	8.66	8.31	8.57
2014	NASDAQ	OSPN	Wed, May 31, 2006	8.67	8.75	8.33	8.35
2013	NASDAQ	OSPN	Tue, May 30, 2006	8.75	8.76	8.49	8.53
2012	NASDAQ	OSPN	Fri, May 26, 2006	8.59	8.84	8.57	8.84
2011	NASDAQ	OSPN	Thu, May 25, 2006	8.29	8.50	8.25	8.49
2010	NASDAQ	OSPN	Wed, May 24, 2006	8.10	8.34	8.05	8.20
2009	NASDAQ	OSPN	Tue, May 23, 2006	8.21	8.38	8.16	8.24
2008	NASDAQ	OSPN	Mon, May 22, 2006	8.08	8.23	8.00	8.19
2007	NASDAQ	OSPN	Fri, May 19, 2006	8.23	8.35	8.08	8.15
2006	NASDAQ	OSPN	Thu, May 18, 2006	8.36	8.58	8.15	8.20
2005	NASDAQ	OSPN	Wed, May 17, 2006	8.80	8.80	8.29	8.35
2004	NASDAQ	OSPN	Tue, May 16, 2006	8.50	8.90	8.48	8.79
2003	NASDAQ	OSPN	Mon, May 15, 2006	8.25	8.50	8.22	8.47
2002	NASDAQ	OSPN	Fri, May 12, 2006	8.42	8.53	8.18	8.33
2001	NASDAQ	OSPN	Thu, May 11, 2006	8.95	8.98	8.40	8.44
2000	NASDAQ	OSPN	Wed, May 10, 2006	9.00	9.07	8.89	8.91
1999	NASDAQ	OSPN	Tue, May 9, 2006	9.32	9.34	9.00	9.04
1998	NASDAQ	OSPN	Mon, May 8, 2006	9.40	9.54	9.22	9.27
1997	NASDAQ	OSPN	Fri, May 5, 2006	9.68	9.70	9.42	9.52
1996	NASDAQ	OSPN	Thu, May 4, 2006	9.53	9.67	9.48	9.64
1995	NASDAQ	OSPN	Wed, May 3, 2006	9.20	9.53	9.13	9.49
1994	NASDAQ	OSPN	Tue, May 2, 2006	8.96	9.27	8.60	9.20
1993	NASDAQ	OSPN	Mon, May 1, 2006	9.34	9.38	9.00	9.02
1992	NASDAQ	OSPN	Fri, Apr 28, 2006	8.91	9.37	8.80	9.36
1991	NASDAQ	OSPN	Thu, Apr 27, 2006	8.76	9.30	8.50	9.00
1990	NASDAQ	OSPN	Wed, Apr 26, 2006	8.98	9.10	8.81	8.86
1989	NASDAQ	OSPN	Tue, Apr 25, 2006	9.15	9.30	8.78	8.97
1988	NASDAQ	OSPN	Mon, Apr 24, 2006	9.10	9.30	9.05	9.10
1987	NASDAQ	OSPN	Fri, Apr 21, 2006	9.38	9.59	9.10	9.13
1986	NASDAQ	OSPN	Thu, Apr 20, 2006	9.56	9.56	9.18	9.40
1985	NASDAQ	OSPN	Wed, Apr 19, 2006	9.65	9.65	9.51	9.58
1984	NASDAQ	OSPN	Tue, Apr 18, 2006	9.27	9.66	9.15	9.65
1983	NASDAQ	OSPN	Mon, Apr 17, 2006	9.60	9.74	9.12	9.21
1982	NASDAQ	OSPN	Thu, Apr 13, 2006	9.52	9.63	9.35	9.62
1981	NASDAQ	OSPN	Wed, Apr 12, 2006	9.72	9.80	9.11	9.56
1980	NASDAQ	OSPN	Tue, Apr 11, 2006	9.78	9.88	9.50	9.67
1979	NASDAQ	OSPN	Mon, Apr 10, 2006	9.30	9.94	9.10	9.87
1978	NASDAQ	OSPN	Fri, Apr 7, 2006	9.28	9.58	9.08	9.34
1977	NASDAQ	OSPN	Thu, Apr 6, 2006	8.44	9.06	8.37	9.05
1976	NASDAQ	OSPN	Wed, Apr 5, 2006	7.90	8.59	7.87	8.31
1975	NASDAQ	OSPN	Tue, Apr 4, 2006	7.85	7.90	7.69	7.87
1974	NASDAQ	OSPN	Mon, Apr 3, 2006	8.18	8.18	7.71	7.77
1973	NASDAQ	OSPN	Fri, Mar 31, 2006	8.24	8.45	7.88	8.18
1972	NASDAQ	OSPN	Thu, Mar 30, 2006	8.87	8.88	8.17	8.35
1971	NASDAQ	OSPN	Wed, Mar 29, 2006	9.10	9.20	9.05	9.11
1970	NASDAQ	OSPN	Tue, Mar 28, 2006	9.50	9.51	9.04	9.07
1969	NASDAQ	OSPN	Mon, Mar 27, 2006	9.43	9.45	9.25	9.33
1968	NASDAQ	OSPN	Fri, Mar 24, 2006	9.56	9.59	9.36	9.40
1967	NASDAQ	OSPN	Thu, Mar 23, 2006	9.48	9.66	9.28	9.59
1966	NASDAQ	OSPN	Wed, Mar 22, 2006	9.54	9.63	9.05	9.26
1965	NASDAQ	OSPN	Tue, Mar 21, 2006	9.75	9.85	9.50	9.51
1964	NASDAQ	OSPN	Mon, Mar 20, 2006	9.70	9.90	9.60	9.79
1963	NASDAQ	OSPN	Fri, Mar 17, 2006	9.81	9.83	9.70	9.70
1962	NASDAQ	OSPN	Thu, Mar 16, 2006	9.84	10.20	9.73	9.77
1961	NASDAQ	OSPN	Wed, Mar 15, 2006	9.59	9.85	9.59	9.84
1960	NASDAQ	OSPN	Tue, Mar 14, 2006	9.53	9.77	9.49	9.59
1959	NASDAQ	OSPN	Mon, Mar 13, 2006	9.63	9.74	9.52	9.55
1958	NASDAQ	OSPN	Fri, Mar 10, 2006	9.68	9.75	9.53	9.55
1957	NASDAQ	OSPN	Thu, Mar 9, 2006	9.48	9.80	9.46	9.68
1956	NASDAQ	OSPN	Wed, Mar 8, 2006	9.68	9.75	9.30	9.41
1955	NASDAQ	OSPN	Tue, Mar 7, 2006	9.65	9.75	9.53	9.63
1954	NASDAQ	OSPN	Mon, Mar 6, 2006	10.10	10.10	9.65	9.67
1953	NASDAQ	OSPN	Fri, Mar 3, 2006	10.28	10.35	10.06	10.10
1952	NASDAQ	OSPN	Thu, Mar 2, 2006	9.96	10.34	9.96	10.32
1951	NASDAQ	OSPN	Wed, Mar 1, 2006	10.00	10.11	9.97	10.04
1950	NASDAQ	OSPN	Tue, Feb 28, 2006	10.08	10.11	9.86	9.99
1949	NASDAQ	OSPN	Mon, Feb 27, 2006	10.21	10.26	10.01	10.13
1948	NASDAQ	OSPN	Fri, Feb 24, 2006	10.33	10.35	9.99	10.13
1947	NASDAQ	OSPN	Thu, Feb 23, 2006	10.84	10.84	10.25	10.35
1946	NASDAQ	OSPN	Wed, Feb 22, 2006	10.95	10.95	10.70	10.79
1945	NASDAQ	OSPN	Tue, Feb 21, 2006	10.89	11.10	10.27	10.72
1944	NASDAQ	OSPN	Fri, Feb 17, 2006	10.10	10.13	9.61	9.62
1943	NASDAQ	OSPN	Thu, Feb 16, 2006	10.00	10.20	9.91	9.96
1942	NASDAQ	OSPN	Wed, Feb 15, 2006	9.98	10.05	9.87	10.00
1941	NASDAQ	OSPN	Tue, Feb 14, 2006	10.02	10.11	9.83	9.96
1940	NASDAQ	OSPN	Mon, Feb 13, 2006	10.22	10.22	9.82	9.99
1939	NASDAQ	OSPN	Fri, Feb 10, 2006	10.09	10.52	9.99	10.24
1938	NASDAQ	OSPN	Thu, Feb 9, 2006	10.57	10.64	10.02	10.11
1937	NASDAQ	OSPN	Wed, Feb 8, 2006	10.69	10.76	10.43	10.49
1936	NASDAQ	OSPN	Tue, Feb 7, 2006	11.00	11.00	10.40	10.61
1935	NASDAQ	OSPN	Mon, Feb 6, 2006	11.01	11.10	10.88	10.96
1934	NASDAQ	OSPN	Fri, Feb 3, 2006	10.90	11.11	10.71	11.05
1933	NASDAQ	OSPN	Thu, Feb 2, 2006	10.90	11.44	10.83	10.93
1932	NASDAQ	OSPN	Wed, Feb 1, 2006	10.92	10.94	10.57	10.80
1931	NASDAQ	OSPN	Tue, Jan 31, 2006	10.80	11.01	10.74	10.94
1930	NASDAQ	OSPN	Mon, Jan 30, 2006	11.00	11.14	10.42	10.75
1929	NASDAQ	OSPN	Fri, Jan 27, 2006	11.23	11.32	10.95	11.01
1928	NASDAQ	OSPN	Thu, Jan 26, 2006	9.92	10.75	9.90	10.70
1927	NASDAQ	OSPN	Wed, Jan 25, 2006	9.65	9.86	9.43	9.78
1926	NASDAQ	OSPN	Tue, Jan 24, 2006	9.25	9.74	9.25	9.54
1925	NASDAQ	OSPN	Mon, Jan 23, 2006	9.60	9.70	9.20	9.25
1924	NASDAQ	OSPN	Fri, Jan 20, 2006	9.90	10.00	9.50	9.56
1923	NASDAQ	OSPN	Thu, Jan 19, 2006	9.62	10.09	9.55	9.94
1922	NASDAQ	OSPN	Wed, Jan 18, 2006	9.92	10.10	9.58	9.77
1921	NASDAQ	OSPN	Tue, Jan 17, 2006	10.03	10.21	9.95	10.13
1920	NASDAQ	OSPN	Fri, Jan 13, 2006	10.05	10.21	9.90	10.14
1919	NASDAQ	OSPN	Thu, Jan 12, 2006	10.30	10.42	9.95	10.02
1918	NASDAQ	OSPN	Wed, Jan 11, 2006	10.30	10.59	10.30	10.36
1917	NASDAQ	OSPN	Tue, Jan 10, 2006	10.67	10.86	10.37	10.39
1916	NASDAQ	OSPN	Mon, Jan 9, 2006	10.33	10.68	10.25	10.60
1915	NASDAQ	OSPN	Fri, Jan 6, 2006	10.32	10.41	10.20	10.29
1914	NASDAQ	OSPN	Thu, Jan 5, 2006	10.06	10.24	10.06	10.19
1913	NASDAQ	OSPN	Wed, Jan 4, 2006	10.14	10.24	10.05	10.09
1912	NASDAQ	OSPN	Tue, Jan 3, 2006	9.92	10.48	9.90	10.06
1911	NASDAQ	OSPN	Fri, Dec 30, 2005	9.93	9.93	9.75	9.86
1910	NASDAQ	OSPN	Thu, Dec 29, 2005	9.60	10.00	9.53	9.85
1909	NASDAQ	OSPN	Wed, Dec 28, 2005	9.55	9.74	9.50	9.53
1908	NASDAQ	OSPN	Tue, Dec 27, 2005	9.75	9.91	9.55	9.58
1907	NASDAQ	OSPN	Fri, Dec 23, 2005	9.74	9.88	9.66	9.76
1906	NASDAQ	OSPN	Thu, Dec 22, 2005	9.75	9.89	9.75	9.80
1905	NASDAQ	OSPN	Wed, Dec 21, 2005	9.88	9.97	9.70	9.80
1904	NASDAQ	OSPN	Tue, Dec 20, 2005	9.60	9.86	9.60	9.78
1903	NASDAQ	OSPN	Mon, Dec 19, 2005	9.90	9.99	9.35	9.52
1902	NASDAQ	OSPN	Fri, Dec 16, 2005	10.20	10.26	9.85	9.90
1901	NASDAQ	OSPN	Thu, Dec 15, 2005	10.30	10.30	10.02	10.22
1900	NASDAQ	OSPN	Wed, Dec 14, 2005	10.16	10.33	10.06	10.30
1899	NASDAQ	OSPN	Tue, Dec 13, 2005	10.27	10.30	9.90	10.12
1898	NASDAQ	OSPN	Mon, Dec 12, 2005	9.91	10.18	9.82	9.96
1897	NASDAQ	OSPN	Fri, Dec 9, 2005	9.80	10.09	9.68	9.88
1896	NASDAQ	OSPN	Thu, Dec 8, 2005	9.49	10.30	9.33	9.72
1895	NASDAQ	OSPN	Wed, Dec 7, 2005	10.14	10.26	9.35	9.61
1894	NASDAQ	OSPN	Tue, Dec 6, 2005	10.36	10.55	10.02	10.17
1893	NASDAQ	OSPN	Mon, Dec 5, 2005	11.00	11.10	10.35	10.39
1892	NASDAQ	OSPN	Fri, Dec 2, 2005	11.21	11.32	10.75	11.04
1891	NASDAQ	OSPN	Thu, Dec 1, 2005	11.32	11.60	11.20	11.24
1890	NASDAQ	OSPN	Wed, Nov 30, 2005	11.37	11.65	11.06	11.28
1889	NASDAQ	OSPN	Tue, Nov 29, 2005	11.43	11.50	11.10	11.32
1888	NASDAQ	OSPN	Mon, Nov 28, 2005	11.94	11.95	11.36	11.39
1887	NASDAQ	OSPN	Fri, Nov 25, 2005	11.90	12.00	11.72	11.73
1886	NASDAQ	OSPN	Wed, Nov 23, 2005	11.80	11.99	11.69	11.74
1885	NASDAQ	OSPN	Tue, Nov 22, 2005	11.57	11.79	11.44	11.73
1884	NASDAQ	OSPN	Mon, Nov 21, 2005	11.55	11.69	11.12	11.65
1883	NASDAQ	OSPN	Fri, Nov 18, 2005	11.95	11.99	11.46	11.56
1882	NASDAQ	OSPN	Thu, Nov 17, 2005	11.25	11.92	11.25	11.74
1881	NASDAQ	OSPN	Wed, Nov 16, 2005	11.25	11.45	10.60	11.19
1880	NASDAQ	OSPN	Tue, Nov 15, 2005	11.49	11.60	11.01	11.16
1879	NASDAQ	OSPN	Mon, Nov 14, 2005	12.10	12.48	11.27	11.44
1878	NASDAQ	OSPN	Fri, Nov 11, 2005	11.55	12.01	11.40	12.00
1877	NASDAQ	OSPN	Thu, Nov 10, 2005	11.24	11.60	10.99	11.53
1876	NASDAQ	OSPN	Wed, Nov 9, 2005	11.24	11.24	10.95	11.21
1875	NASDAQ	OSPN	Tue, Nov 8, 2005	11.19	11.25	11.00	11.15
1874	NASDAQ	OSPN	Mon, Nov 7, 2005	11.44	11.45	11.11	11.23
1873	NASDAQ	OSPN	Fri, Nov 4, 2005	11.14	11.45	10.85	11.29
1872	NASDAQ	OSPN	Thu, Nov 3, 2005	10.94	11.20	10.78	11.15
1871	NASDAQ	OSPN	Wed, Nov 2, 2005	10.65	10.80	10.50	10.78
1870	NASDAQ	OSPN	Tue, Nov 1, 2005	10.70	10.97	10.43	10.70
1869	NASDAQ	OSPN	Mon, Oct 31, 2005	10.27	10.69	10.11	10.68
1868	NASDAQ	OSPN	Fri, Oct 28, 2005	10.76	10.76	9.95	10.32
1867	NASDAQ	OSPN	Thu, Oct 27, 2005	11.25	11.25	10.48	10.80
1866	NASDAQ	OSPN	Wed, Oct 26, 2005	11.09	11.28	11.09	11.26
1865	NASDAQ	OSPN	Tue, Oct 25, 2005	11.00	11.21	10.80	11.19
1864	NASDAQ	OSPN	Mon, Oct 24, 2005	10.89	11.06	10.78	11.00
1863	NASDAQ	OSPN	Fri, Oct 21, 2005	10.54	10.85	10.54	10.80
1862	NASDAQ	OSPN	Thu, Oct 20, 2005	9.60	10.70	9.58	10.62
1861	NASDAQ	OSPN	Wed, Oct 19, 2005	8.93	9.58	8.92	9.58
1860	NASDAQ	OSPN	Tue, Oct 18, 2005	8.81	8.83	8.66	8.76
1859	NASDAQ	OSPN	Mon, Oct 17, 2005	8.80	8.83	8.64	8.79
1858	NASDAQ	OSPN	Fri, Oct 14, 2005	8.30	8.78	8.30	8.78
1857	NASDAQ	OSPN	Thu, Oct 13, 2005	8.26	8.42	8.05	8.30
1856	NASDAQ	OSPN	Wed, Oct 12, 2005	8.58	8.58	8.23	8.32
1855	NASDAQ	OSPN	Tue, Oct 11, 2005	8.70	8.95	8.57	8.61
1854	NASDAQ	OSPN	Mon, Oct 10, 2005	8.30	8.45	8.16	8.30
1853	NASDAQ	OSPN	Fri, Oct 7, 2005	7.80	8.32	7.80	8.25
1852	NASDAQ	OSPN	Thu, Oct 6, 2005	8.45	8.62	7.72	7.81
1851	NASDAQ	OSPN	Wed, Oct 5, 2005	9.03	9.08	8.39	8.46
1850	NASDAQ	OSPN	Tue, Oct 4, 2005	9.20	9.25	9.00	9.05
1849	NASDAQ	OSPN	Mon, Oct 3, 2005	9.09	9.25	9.07	9.18
1848	NASDAQ	OSPN	Fri, Sep 30, 2005	8.90	9.10	8.80	9.07
1847	NASDAQ	OSPN	Thu, Sep 29, 2005	8.95	8.97	8.70	8.93
1846	NASDAQ	OSPN	Wed, Sep 28, 2005	9.20	9.25	8.90	9.01
1845	NASDAQ	OSPN	Tue, Sep 27, 2005	9.40	9.45	9.14	9.21
1844	NASDAQ	OSPN	Mon, Sep 26, 2005	9.20	9.94	9.08	9.35
1843	NASDAQ	OSPN	Fri, Sep 23, 2005	8.81	9.22	8.76	9.08
1842	NASDAQ	OSPN	Thu, Sep 22, 2005	8.66	8.87	8.59	8.75
1841	NASDAQ	OSPN	Wed, Sep 21, 2005	9.00	9.06	8.60	8.74
1840	NASDAQ	OSPN	Tue, Sep 20, 2005	9.64	9.70	8.77	8.97
1839	NASDAQ	OSPN	Mon, Sep 19, 2005	9.72	9.97	9.61	9.64
1838	NASDAQ	OSPN	Fri, Sep 16, 2005	9.85	9.87	9.66	9.74
1837	NASDAQ	OSPN	Thu, Sep 15, 2005	9.90	10.03	9.68	9.76
1836	NASDAQ	OSPN	Wed, Sep 14, 2005	10.00	10.35	9.84	9.86
1835	NASDAQ	OSPN	Tue, Sep 13, 2005	9.99	10.03	9.86	9.99
1834	NASDAQ	OSPN	Mon, Sep 12, 2005	9.87	10.00	9.66	9.95
1833	NASDAQ	OSPN	Fri, Sep 9, 2005	10.07	10.19	9.81	9.87
1832	NASDAQ	OSPN	Thu, Sep 8, 2005	10.24	10.25	10.00	10.07
1831	NASDAQ	OSPN	Wed, Sep 7, 2005	9.91	10.25	9.91	10.19
1830	NASDAQ	OSPN	Tue, Sep 6, 2005	10.49	10.50	9.83	9.92
1829	NASDAQ	OSPN	Fri, Sep 2, 2005	10.38	11.15	10.26	10.44
1828	NASDAQ	OSPN	Thu, Sep 1, 2005	10.50	10.65	10.25	10.29
1827	NASDAQ	OSPN	Wed, Aug 31, 2005	9.92	10.50	9.92	10.50
1826	NASDAQ	OSPN	Tue, Aug 30, 2005	9.75	9.87	9.55	9.82
1825	NASDAQ	OSPN	Mon, Aug 29, 2005	9.81	9.91	9.60	9.66
1824	NASDAQ	OSPN	Fri, Aug 26, 2005	10.02	10.02	9.80	9.86
1823	NASDAQ	OSPN	Thu, Aug 25, 2005	10.02	10.05	9.85	9.98
1822	NASDAQ	OSPN	Wed, Aug 24, 2005	9.96	10.25	9.85	10.01
1821	NASDAQ	OSPN	Tue, Aug 23, 2005	10.21	10.41	9.90	10.00
1820	NASDAQ	OSPN	Mon, Aug 22, 2005	10.22	10.49	10.15	10.28
1819	NASDAQ	OSPN	Fri, Aug 19, 2005	10.10	10.48	10.02	10.20
1818	NASDAQ	OSPN	Thu, Aug 18, 2005	9.92	10.12	9.76	10.03
1817	NASDAQ	OSPN	Wed, Aug 17, 2005	9.70	9.96	9.66	9.92
1816	NASDAQ	OSPN	Tue, Aug 16, 2005	9.95	10.14	9.63	9.70
1815	NASDAQ	OSPN	Mon, Aug 15, 2005	10.05	10.15	9.85	9.91
1814	NASDAQ	OSPN	Fri, Aug 12, 2005	10.37	10.46	9.82	10.09
1813	NASDAQ	OSPN	Thu, Aug 11, 2005	10.55	10.76	10.35	10.42
1812	NASDAQ	OSPN	Wed, Aug 10, 2005	10.75	10.90	10.30	10.54
1811	NASDAQ	OSPN	Tue, Aug 9, 2005	11.05	11.05	10.60	10.75
1810	NASDAQ	OSPN	Mon, Aug 8, 2005	11.09	11.23	10.85	11.03
1809	NASDAQ	OSPN	Fri, Aug 5, 2005	11.40	11.56	10.76	10.91
1808	NASDAQ	OSPN	Thu, Aug 4, 2005	11.45	12.05	11.30	11.40
1807	NASDAQ	OSPN	Wed, Aug 3, 2005	11.55	11.67	11.40	11.50
1806	NASDAQ	OSPN	Tue, Aug 2, 2005	11.62	11.89	11.50	11.56
1805	NASDAQ	OSPN	Mon, Aug 1, 2005	11.68	11.94	11.36	11.71
1804	NASDAQ	OSPN	Fri, Jul 29, 2005	11.11	11.77	10.92	11.70
1803	NASDAQ	OSPN	Thu, Jul 28, 2005	10.73	11.10	10.60	11.10
1802	NASDAQ	OSPN	Wed, Jul 27, 2005	11.19	11.20	10.51	10.77
1801	NASDAQ	OSPN	Tue, Jul 26, 2005	11.31	11.49	11.05	11.10
1800	NASDAQ	OSPN	Mon, Jul 25, 2005	11.57	11.81	11.08	11.15
1799	NASDAQ	OSPN	Fri, Jul 22, 2005	11.18	11.49	11.02	11.48
1798	NASDAQ	OSPN	Thu, Jul 21, 2005	10.75	11.35	10.74	11.04
1797	NASDAQ	OSPN	Wed, Jul 20, 2005	9.95	10.66	9.75	10.65
1796	NASDAQ	OSPN	Tue, Jul 19, 2005	9.80	10.15	9.80	10.08
1795	NASDAQ	OSPN	Mon, Jul 18, 2005	9.84	9.84	9.74	9.77
1794	NASDAQ	OSPN	Fri, Jul 15, 2005	9.77	9.91	9.70	9.84
1793	NASDAQ	OSPN	Thu, Jul 14, 2005	10.25	10.33	9.62	9.82
1792	NASDAQ	OSPN	Wed, Jul 13, 2005	10.45	10.46	10.01	10.06
1791	NASDAQ	OSPN	Tue, Jul 12, 2005	10.71	10.73	10.50	10.51
1790	NASDAQ	OSPN	Mon, Jul 11, 2005	10.38	10.62	10.18	10.61
1789	NASDAQ	OSPN	Fri, Jul 8, 2005	10.23	10.26	10.05	10.20
1788	NASDAQ	OSPN	Thu, Jul 7, 2005	10.25	10.43	10.00	10.15
1787	NASDAQ	OSPN	Wed, Jul 6, 2005	10.09	10.52	9.93	10.30
1786	NASDAQ	OSPN	Tue, Jul 5, 2005	9.39	10.00	9.39	9.93
1785	NASDAQ	OSPN	Fri, Jul 1, 2005	9.70	9.74	9.14	9.55
1784	NASDAQ	OSPN	Thu, Jun 30, 2005	9.75	9.85	9.64	9.70
1783	NASDAQ	OSPN	Wed, Jun 29, 2005	9.99	10.14	9.77	9.77
1782	NASDAQ	OSPN	Tue, Jun 28, 2005	9.74	10.13	9.73	10.00
1781	NASDAQ	OSPN	Mon, Jun 27, 2005	10.00	10.18	9.50	9.74
1780	NASDAQ	OSPN	Fri, Jun 24, 2005	10.02	10.26	9.75	9.94
1779	NASDAQ	OSPN	Thu, Jun 23, 2005	10.48	10.48	10.06	10.08
1778	NASDAQ	OSPN	Wed, Jun 22, 2005	10.95	10.99	10.21	10.60
1777	NASDAQ	OSPN	Tue, Jun 21, 2005	11.10	11.10	10.70	10.90
1776	NASDAQ	OSPN	Mon, Jun 20, 2005	10.71	10.97	10.67	10.91
1775	NASDAQ	OSPN	Fri, Jun 17, 2005	10.55	10.83	10.39	10.67
1774	NASDAQ	OSPN	Thu, Jun 16, 2005	10.94	10.95	10.45	10.50
1773	NASDAQ	OSPN	Wed, Jun 15, 2005	11.16	11.45	10.60	10.65
1772	NASDAQ	OSPN	Tue, Jun 14, 2005	10.20	10.49	10.12	10.24
1771	NASDAQ	OSPN	Mon, Jun 13, 2005	9.81	10.20	9.77	10.19
1770	NASDAQ	OSPN	Fri, Jun 10, 2005	10.00	10.10	9.74	9.76
1769	NASDAQ	OSPN	Thu, Jun 9, 2005	9.78	10.00	9.45	9.90
1768	NASDAQ	OSPN	Wed, Jun 8, 2005	10.10	10.40	9.79	9.86
1767	NASDAQ	OSPN	Tue, Jun 7, 2005	9.75	10.17	9.71	9.99
1766	NASDAQ	OSPN	Mon, Jun 6, 2005	9.41	9.74	9.30	9.73
1765	NASDAQ	OSPN	Fri, Jun 3, 2005	9.22	9.46	9.06	9.43
1764	NASDAQ	OSPN	Thu, Jun 2, 2005	9.00	9.45	8.59	9.45
1763	NASDAQ	OSPN	Wed, Jun 1, 2005	9.79	9.79	9.06	9.20
1762	NASDAQ	OSPN	Tue, May 31, 2005	10.00	10.18	9.82	9.96
1761	NASDAQ	OSPN	Fri, May 27, 2005	10.27	10.30	10.13	10.20
1760	NASDAQ	OSPN	Thu, May 26, 2005	9.85	10.45	9.61	10.33
1759	NASDAQ	OSPN	Wed, May 25, 2005	9.35	9.97	9.35	9.80
1758	NASDAQ	OSPN	Tue, May 24, 2005	9.46	9.48	9.21	9.41
1757	NASDAQ	OSPN	Mon, May 23, 2005	9.22	9.50	9.15	9.41
1756	NASDAQ	OSPN	Fri, May 20, 2005	9.10	9.25	8.85	9.23
1755	NASDAQ	OSPN	Thu, May 19, 2005	9.12	9.20	9.00	9.15
1754	NASDAQ	OSPN	Wed, May 18, 2005	9.21	9.30	9.00	9.15
1753	NASDAQ	OSPN	Tue, May 17, 2005	8.90	9.30	8.70	9.16
1752	NASDAQ	OSPN	Mon, May 16, 2005	8.59	8.88	8.46	8.83
1751	NASDAQ	OSPN	Fri, May 13, 2005	8.73	8.82	8.10	8.59
1750	NASDAQ	OSPN	Thu, May 12, 2005	8.84	8.99	8.55	8.58
1749	NASDAQ	OSPN	Wed, May 11, 2005	8.44	9.07	8.29	9.03
1748	NASDAQ	OSPN	Tue, May 10, 2005	8.30	8.50	8.20	8.47
1747	NASDAQ	OSPN	Mon, May 9, 2005	8.07	8.32	8.01	8.31
1746	NASDAQ	OSPN	Fri, May 6, 2005	8.10	8.20	8.00	8.14
1745	NASDAQ	OSPN	Thu, May 5, 2005	8.18	8.18	7.86	8.10
1744	NASDAQ	OSPN	Wed, May 4, 2005	7.90	8.19	7.82	8.05
1743	NASDAQ	OSPN	Tue, May 3, 2005	7.50	8.04	7.46	7.93
1742	NASDAQ	OSPN	Mon, May 2, 2005	7.31	7.68	6.95	7.56
1741	NASDAQ	OSPN	Fri, Apr 29, 2005	7.35	7.45	7.10	7.20
1740	NASDAQ	OSPN	Thu, Apr 28, 2005	7.10	7.27	7.00	7.20
1739	NASDAQ	OSPN	Wed, Apr 27, 2005	7.05	7.25	6.84	7.17
1738	NASDAQ	OSPN	Tue, Apr 26, 2005	6.71	7.15	6.65	7.07
1737	NASDAQ	OSPN	Mon, Apr 25, 2005	6.90	7.06	6.68	6.76
1736	NASDAQ	OSPN	Fri, Apr 22, 2005	7.10	7.25	6.81	6.87
1735	NASDAQ	OSPN	Thu, Apr 21, 2005	6.95	7.55	6.93	7.00
1734	NASDAQ	OSPN	Wed, Apr 20, 2005	6.61	6.78	6.57	6.74
1733	NASDAQ	OSPN	Tue, Apr 19, 2005	6.26	6.51	6.21	6.47
1732	NASDAQ	OSPN	Mon, Apr 18, 2005	6.60	6.62	6.12	6.12
1731	NASDAQ	OSPN	Fri, Apr 15, 2005	6.69	7.00	6.51	6.65
1730	NASDAQ	OSPN	Thu, Apr 14, 2005	7.29	7.29	6.87	6.90
1729	NASDAQ	OSPN	Wed, Apr 13, 2005	7.48	7.50	7.01	7.16
1728	NASDAQ	OSPN	Tue, Apr 12, 2005	7.50	7.50	6.86	7.28
1727	NASDAQ	OSPN	Mon, Apr 11, 2005	7.64	7.64	7.31	7.38
1726	NASDAQ	OSPN	Fri, Apr 8, 2005	6.92	7.45	6.90	7.31
1725	NASDAQ	OSPN	Thu, Apr 7, 2005	6.81	7.00	6.56	6.88
1724	NASDAQ	OSPN	Wed, Apr 6, 2005	6.20	6.75	6.19	6.54
1723	NASDAQ	OSPN	Tue, Apr 5, 2005	6.35	6.60	6.20	6.25
1722	NASDAQ	OSPN	Mon, Apr 4, 2005	6.07	6.46	6.01	6.36
1721	NASDAQ	OSPN	Fri, Apr 1, 2005	6.20	6.20	6.00	6.20
1720	NASDAQ	OSPN	Thu, Mar 31, 2005	6.43	6.49	6.06	6.28
1719	NASDAQ	OSPN	Wed, Mar 30, 2005	6.52	6.63	6.37	6.46
1718	NASDAQ	OSPN	Tue, Mar 29, 2005	6.75	6.89	6.50	6.50
1717	NASDAQ	OSPN	Mon, Mar 28, 2005	6.70	6.87	6.51	6.73
1716	NASDAQ	OSPN	Thu, Mar 24, 2005	6.51	6.75	6.51	6.56
1715	NASDAQ	OSPN	Wed, Mar 23, 2005	6.60	6.92	6.52	6.58
1714	NASDAQ	OSPN	Tue, Mar 22, 2005	6.75	6.99	6.56	6.56
1713	NASDAQ	OSPN	Mon, Mar 21, 2005	6.65	6.87	6.56	6.80
1712	NASDAQ	OSPN	Fri, Mar 18, 2005	6.42	6.75	6.41	6.67
1711	NASDAQ	OSPN	Thu, Mar 17, 2005	6.58	6.74	6.26	6.31
1710	NASDAQ	OSPN	Wed, Mar 16, 2005	7.04	7.05	6.38	6.75
1709	NASDAQ	OSPN	Tue, Mar 15, 2005	7.36	7.37	7.06	7.13
1708	NASDAQ	OSPN	Mon, Mar 14, 2005	7.52	7.52	7.21	7.37
1707	NASDAQ	OSPN	Fri, Mar 11, 2005	7.45	7.53	7.20	7.33
1706	NASDAQ	OSPN	Thu, Mar 10, 2005	7.11	7.42	7.01	7.32
1705	NASDAQ	OSPN	Wed, Mar 9, 2005	7.17	7.28	7.01	7.01
1704	NASDAQ	OSPN	Tue, Mar 8, 2005	7.75	7.75	7.23	7.29
1703	NASDAQ	OSPN	Mon, Mar 7, 2005	7.50	7.75	7.50	7.59
1702	NASDAQ	OSPN	Fri, Mar 4, 2005	7.62	7.82	7.42	7.50
1701	NASDAQ	OSPN	Thu, Mar 3, 2005	7.37	7.65	7.36	7.60
1700	NASDAQ	OSPN	Wed, Mar 2, 2005	6.96	7.49	6.85	7.35
1699	NASDAQ	OSPN	Tue, Mar 1, 2005	6.70	6.99	6.68	6.92
1698	NASDAQ	OSPN	Mon, Feb 28, 2005	7.04	7.15	6.75	6.80
1697	NASDAQ	OSPN	Fri, Feb 25, 2005	7.26	7.40	6.95	7.01
1696	NASDAQ	OSPN	Thu, Feb 24, 2005	6.90	7.22	6.85	7.13
1695	NASDAQ	OSPN	Wed, Feb 23, 2005	7.37	7.37	6.66	6.92
1694	NASDAQ	OSPN	Tue, Feb 22, 2005	7.72	7.75	6.87	6.99
1693	NASDAQ	OSPN	Fri, Feb 18, 2005	7.72	8.06	7.72	7.75
1692	NASDAQ	OSPN	Thu, Feb 17, 2005	8.06	8.44	7.64	7.80
1691	NASDAQ	OSPN	Wed, Feb 16, 2005	7.61	8.20	7.60	8.17
1690	NASDAQ	OSPN	Tue, Feb 15, 2005	8.49	8.50	7.49	7.65
1689	NASDAQ	OSPN	Mon, Feb 14, 2005	8.00	8.87	8.00	8.69
1688	NASDAQ	OSPN	Fri, Feb 11, 2005	7.95	8.05	7.71	7.83
1687	NASDAQ	OSPN	Thu, Feb 10, 2005	8.81	8.87	8.02	8.18
1686	NASDAQ	OSPN	Wed, Feb 9, 2005	9.06	9.14	8.80	8.87
1685	NASDAQ	OSPN	Tue, Feb 8, 2005	8.49	9.14	8.34	8.91
1684	NASDAQ	OSPN	Mon, Feb 7, 2005	8.24	8.32	8.12	8.24
1683	NASDAQ	OSPN	Fri, Feb 4, 2005	8.08	8.25	7.85	8.21
1682	NASDAQ	OSPN	Thu, Feb 3, 2005	8.20	8.25	7.91	7.97
1681	NASDAQ	OSPN	Wed, Feb 2, 2005	8.15	8.28	7.80	8.12
1680	NASDAQ	OSPN	Tue, Feb 1, 2005	7.90	8.10	7.82	8.09
1679	NASDAQ	OSPN	Mon, Jan 31, 2005	7.71	8.00	7.61	7.79
1678	NASDAQ	OSPN	Fri, Jan 28, 2005	7.29	7.75	7.20	7.55
1677	NASDAQ	OSPN	Thu, Jan 27, 2005	7.16	7.33	7.00	7.20
1676	NASDAQ	OSPN	Wed, Jan 26, 2005	6.84	7.15	6.70	7.13
1675	NASDAQ	OSPN	Tue, Jan 25, 2005	7.05	7.40	6.85	6.86
1674	NASDAQ	OSPN	Mon, Jan 24, 2005	6.93	7.09	6.75	7.02
1673	NASDAQ	OSPN	Fri, Jan 21, 2005	7.27	7.27	6.70	6.98
1672	NASDAQ	OSPN	Thu, Jan 20, 2005	7.43	7.44	6.83	7.23
1671	NASDAQ	OSPN	Wed, Jan 19, 2005	6.98	7.56	6.85	7.31
1670	NASDAQ	OSPN	Tue, Jan 18, 2005	6.43	7.00	6.36	6.88
1669	NASDAQ	OSPN	Fri, Jan 14, 2005	6.26	6.48	6.26	6.38
1668	NASDAQ	OSPN	Thu, Jan 13, 2005	5.75	6.36	5.67	6.23
1667	NASDAQ	OSPN	Wed, Jan 12, 2005	5.71	5.75	5.57	5.71
1666	NASDAQ	OSPN	Tue, Jan 11, 2005	5.89	6.00	5.50	5.55
1665	NASDAQ	OSPN	Mon, Jan 10, 2005	6.27	6.27	5.85	5.94
1664	NASDAQ	OSPN	Fri, Jan 7, 2005	6.26	6.49	6.10	6.13
1663	NASDAQ	OSPN	Thu, Jan 6, 2005	6.32	6.35	6.07	6.31
1662	NASDAQ	OSPN	Wed, Jan 5, 2005	6.31	6.50	6.02	6.09
1661	NASDAQ	OSPN	Tue, Jan 4, 2005	7.00	7.03	6.40	6.50
1660	NASDAQ	OSPN	Mon, Jan 3, 2005	6.85	7.08	6.70	6.88
1659	NASDAQ	OSPN	Fri, Dec 31, 2004	6.48	6.67	6.42	6.62
1658	NASDAQ	OSPN	Thu, Dec 30, 2004	6.65	6.65	6.42	6.47
1657	NASDAQ	OSPN	Wed, Dec 29, 2004	6.79	6.79	6.60	6.61
1656	NASDAQ	OSPN	Tue, Dec 28, 2004	6.70	6.72	6.30	6.68
1655	NASDAQ	OSPN	Mon, Dec 27, 2004	6.50	6.60	6.30	6.59
1654	NASDAQ	OSPN	Thu, Dec 23, 2004	5.90	6.29	5.70	6.24
1653	NASDAQ	OSPN	Wed, Dec 22, 2004	6.10	6.10	5.65	5.68
1652	NASDAQ	OSPN	Tue, Dec 21, 2004	6.42	6.42	5.85	5.87
1651	NASDAQ	OSPN	Mon, Dec 20, 2004	6.92	6.92	6.20	6.36
1650	NASDAQ	OSPN	Fri, Dec 17, 2004	6.58	6.65	6.20	6.40
1649	NASDAQ	OSPN	Thu, Dec 16, 2004	5.70	6.89	5.61	6.48
1648	NASDAQ	OSPN	Wed, Dec 15, 2004	5.99	6.10	5.80	6.00
1647	NASDAQ	OSPN	Tue, Dec 14, 2004	5.80	6.19	5.80	5.86
1646	NASDAQ	OSPN	Mon, Dec 13, 2004	5.70	5.90	5.60	5.85
1645	NASDAQ	OSPN	Fri, Dec 10, 2004	5.71	5.82	5.50	5.50
1644	NASDAQ	OSPN	Thu, Dec 9, 2004	5.20	5.72	5.02	5.72
1643	NASDAQ	OSPN	Wed, Dec 8, 2004	4.72	5.25	4.72	5.18
1642	NASDAQ	OSPN	Tue, Dec 7, 2004	5.48	5.49	4.78	5.00
1641	NASDAQ	OSPN	Mon, Dec 6, 2004	5.42	5.59	5.32	5.48
1640	NASDAQ	OSPN	Fri, Dec 3, 2004	5.69	5.80	5.29	5.63
1639	NASDAQ	OSPN	Thu, Dec 2, 2004	5.63	5.89	5.50	5.72
1638	NASDAQ	OSPN	Wed, Dec 1, 2004	5.85	6.24	5.61	5.64
1637	NASDAQ	OSPN	Tue, Nov 30, 2004	5.65	5.75	5.35	5.62
1636	NASDAQ	OSPN	Mon, Nov 29, 2004	6.15	6.15	5.30	5.44
1635	NASDAQ	OSPN	Fri, Nov 26, 2004	6.00	6.45	5.66	6.04
1634	NASDAQ	OSPN	Wed, Nov 24, 2004	4.47	5.29	4.45	5.18
1633	NASDAQ	OSPN	Tue, Nov 23, 2004	4.11	4.25	4.00	4.25
1632	NASDAQ	OSPN	Mon, Nov 22, 2004	3.66	3.97	3.66	3.95
1631	NASDAQ	OSPN	Fri, Nov 19, 2004	3.66	3.84	3.66	3.80
1630	NASDAQ	OSPN	Thu, Nov 18, 2004	3.62	3.92	3.62	3.67
1629	NASDAQ	OSPN	Wed, Nov 17, 2004	4.08	4.08	3.96	3.97
1628	NASDAQ	OSPN	Tue, Nov 16, 2004	4.06	4.12	3.97	4.00
1627	NASDAQ	OSPN	Mon, Nov 15, 2004	4.16	4.16	3.98	4.14
1626	NASDAQ	OSPN	Fri, Nov 12, 2004	4.18	4.20	3.80	4.05
1625	NASDAQ	OSPN	Thu, Nov 11, 2004	4.11	4.15	4.00	4.11
1624	NASDAQ	OSPN	Wed, Nov 10, 2004	4.19	4.35	3.91	4.00
1623	NASDAQ	OSPN	Tue, Nov 9, 2004	3.65	3.99	3.57	3.98
1622	NASDAQ	OSPN	Mon, Nov 8, 2004	3.53	3.63	3.40	3.60
1621	NASDAQ	OSPN	Fri, Nov 5, 2004	3.45	3.56	3.29	3.50
1620	NASDAQ	OSPN	Thu, Nov 4, 2004	3.40	3.43	3.25	3.40
1619	NASDAQ	OSPN	Wed, Nov 3, 2004	3.40	3.49	3.20	3.42
1618	NASDAQ	OSPN	Tue, Nov 2, 2004	3.12	3.36	3.12	3.31
1617	NASDAQ	OSPN	Mon, Nov 1, 2004	3.17	3.30	3.13	3.19
1616	NASDAQ	OSPN	Fri, Oct 29, 2004	3.40	3.40	3.12	3.21
1615	NASDAQ	OSPN	Thu, Oct 28, 2004	3.17	3.30	3.04	3.25
1614	NASDAQ	OSPN	Wed, Oct 27, 2004	3.00	3.08	2.88	2.97
1613	NASDAQ	OSPN	Tue, Oct 26, 2004	2.99	3.19	2.94	2.96
1612	NASDAQ	OSPN	Mon, Oct 25, 2004	2.94	2.99	2.83	2.94
1611	NASDAQ	OSPN	Fri, Oct 22, 2004	3.12	3.12	2.82	2.84
1610	NASDAQ	OSPN	Thu, Oct 21, 2004	2.62	3.04	2.62	2.95
1609	NASDAQ	OSPN	Wed, Oct 20, 2004	2.35	2.56	2.31	2.53
1608	NASDAQ	OSPN	Tue, Oct 19, 2004	2.46	2.50	2.40	2.40
1607	NASDAQ	OSPN	Mon, Oct 18, 2004	2.43	2.58	2.43	2.50
1606	NASDAQ	OSPN	Fri, Oct 15, 2004	2.39	2.58	2.27	2.52
1605	NASDAQ	OSPN	Thu, Oct 14, 2004	2.60	2.67	2.48	2.50
1604	NASDAQ	OSPN	Wed, Oct 13, 2004	2.77	2.79	2.50	2.60
1603	NASDAQ	OSPN	Tue, Oct 12, 2004	2.65	2.65	2.43	2.61
1602	NASDAQ	OSPN	Mon, Oct 11, 2004	2.45	2.55	2.45	2.54
1601	NASDAQ	OSPN	Fri, Oct 8, 2004	2.60	2.60	2.47	2.47
1600	NASDAQ	OSPN	Thu, Oct 7, 2004	2.52	2.54	2.39	2.52
1599	NASDAQ	OSPN	Wed, Oct 6, 2004	2.61	2.73	2.46	2.46
1598	NASDAQ	OSPN	Tue, Oct 5, 2004	2.42	2.58	2.34	2.58
1597	NASDAQ	OSPN	Mon, Oct 4, 2004	2.28	2.38	2.26	2.33
1596	NASDAQ	OSPN	Fri, Oct 1, 2004	2.17	2.27	2.17	2.27
1595	NASDAQ	OSPN	Thu, Sep 30, 2004	2.15	2.17	2.10	2.17
1594	NASDAQ	OSPN	Wed, Sep 29, 2004	2.16	2.19	2.11	2.15
1593	NASDAQ	OSPN	Tue, Sep 28, 2004	2.18	2.20	2.13	2.15
1592	NASDAQ	OSPN	Mon, Sep 27, 2004	2.16	2.20	2.16	2.18
1591	NASDAQ	OSPN	Fri, Sep 24, 2004	2.16	2.26	2.16	2.23
1590	NASDAQ	OSPN	Thu, Sep 23, 2004	2.18	2.24	2.14	2.22
1589	NASDAQ	OSPN	Wed, Sep 22, 2004	2.29	2.30	2.17	2.18
1588	NASDAQ	OSPN	Tue, Sep 21, 2004	2.10	2.34	2.05	2.25
1587	NASDAQ	OSPN	Mon, Sep 20, 2004	2.07	2.10	2.00	2.09
1586	NASDAQ	OSPN	Fri, Sep 17, 2004	2.12	2.12	2.05	2.09
1585	NASDAQ	OSPN	Thu, Sep 16, 2004	2.15	2.15	2.06	2.09
1584	NASDAQ	OSPN	Wed, Sep 15, 2004	2.14	2.15	2.06	2.14
1583	NASDAQ	OSPN	Tue, Sep 14, 2004	1.90	2.13	1.90	2.13
1582	NASDAQ	OSPN	Mon, Sep 13, 2004	1.86	1.99	1.86	1.95
1581	NASDAQ	OSPN	Fri, Sep 10, 2004	1.99	1.99	1.94	1.95
1580	NASDAQ	OSPN	Thu, Sep 9, 2004	1.92	1.97	1.90	1.96
1579	NASDAQ	OSPN	Wed, Sep 8, 2004	1.90	1.95	1.90	1.94
1578	NASDAQ	OSPN	Tue, Sep 7, 2004	1.96	1.99	1.90	1.94
1577	NASDAQ	OSPN	Fri, Sep 3, 2004	2.00	2.01	1.95	1.95
1576	NASDAQ	OSPN	Thu, Sep 2, 2004	1.96	2.05	1.92	2.01
1575	NASDAQ	OSPN	Wed, Sep 1, 2004	1.82	1.92	1.82	1.92
1574	NASDAQ	OSPN	Tue, Aug 31, 2004	1.90	1.94	1.81	1.92
1573	NASDAQ	OSPN	Mon, Aug 30, 2004	1.98	1.98	1.85	1.90
1572	NASDAQ	OSPN	Fri, Aug 27, 2004	1.95	1.98	1.88	1.90
1571	NASDAQ	OSPN	Thu, Aug 26, 2004	1.90	1.92	1.86	1.92
1570	NASDAQ	OSPN	Wed, Aug 25, 2004	1.89	1.95	1.85	1.90
1569	NASDAQ	OSPN	Tue, Aug 24, 2004	1.85	1.94	1.85	1.94
1568	NASDAQ	OSPN	Mon, Aug 23, 2004	1.87	1.96	1.85	1.90
1567	NASDAQ	OSPN	Fri, Aug 20, 2004	1.87	1.95	1.87	1.92
1566	NASDAQ	OSPN	Thu, Aug 19, 2004	1.90	1.95	1.87	1.93
1565	NASDAQ	OSPN	Wed, Aug 18, 2004	1.86	1.92	1.86	1.89
1564	NASDAQ	OSPN	Tue, Aug 17, 2004	1.92	1.94	1.90	1.92
1563	NASDAQ	OSPN	Mon, Aug 16, 2004	1.92	1.96	1.85	1.92
1562	NASDAQ	OSPN	Fri, Aug 13, 2004	1.92	1.93	1.88	1.91
1561	NASDAQ	OSPN	Thu, Aug 12, 2004	1.90	1.94	1.86	1.91
1560	NASDAQ	OSPN	Wed, Aug 11, 2004	1.87	1.94	1.82	1.90
1559	NASDAQ	OSPN	Tue, Aug 10, 2004	1.87	1.94	1.87	1.92
1558	NASDAQ	OSPN	Mon, Aug 9, 2004	1.92	1.94	1.88	1.90
1557	NASDAQ	OSPN	Fri, Aug 6, 2004	1.97	2.00	1.91	1.92
1556	NASDAQ	OSPN	Thu, Aug 5, 2004	1.95	2.12	1.92	1.99
1555	NASDAQ	OSPN	Wed, Aug 4, 2004	2.01	2.01	1.93	1.95
1554	NASDAQ	OSPN	Tue, Aug 3, 2004	2.10	2.10	1.96	1.98
1553	NASDAQ	OSPN	Mon, Aug 2, 2004	2.15	2.15	2.00	2.06
1552	NASDAQ	OSPN	Fri, Jul 30, 2004	2.04	2.08	2.03	2.06
1551	NASDAQ	OSPN	Thu, Jul 29, 2004	2.10	2.14	2.04	2.04
1550	NASDAQ	OSPN	Wed, Jul 28, 2004	2.08	2.13	2.08	2.10
1549	NASDAQ	OSPN	Tue, Jul 27, 2004	2.07	2.10	2.06	2.08
1548	NASDAQ	OSPN	Mon, Jul 26, 2004	2.10	2.12	2.06	2.12
1547	NASDAQ	OSPN	Fri, Jul 23, 2004	2.14	2.37	2.10	2.15
1546	NASDAQ	OSPN	Thu, Jul 22, 2004	2.55	2.55	2.18	2.27
1545	NASDAQ	OSPN	Wed, Jul 21, 2004	2.25	2.35	2.20	2.30
1544	NASDAQ	OSPN	Tue, Jul 20, 2004	2.14	2.20	2.10	2.20
1543	NASDAQ	OSPN	Mon, Jul 19, 2004	2.08	2.15	2.08	2.11
1542	NASDAQ	OSPN	Fri, Jul 16, 2004	2.15	2.17	2.06	2.09
1541	NASDAQ	OSPN	Thu, Jul 15, 2004	2.08	2.12	2.07	2.09
1540	NASDAQ	OSPN	Wed, Jul 14, 2004	2.14	2.15	2.04	2.11
1539	NASDAQ	OSPN	Tue, Jul 13, 2004	2.06	2.20	2.06	2.13
1538	NASDAQ	OSPN	Mon, Jul 12, 2004	2.06	2.15	2.06	2.09
1537	NASDAQ	OSPN	Fri, Jul 9, 2004	2.10	2.16	2.10	2.12
1536	NASDAQ	OSPN	Thu, Jul 8, 2004	2.11	2.19	2.11	2.11
1535	NASDAQ	OSPN	Wed, Jul 7, 2004	2.11	2.15	2.04	2.13
1534	NASDAQ	OSPN	Tue, Jul 6, 2004	2.23	2.23	2.07	2.10
1533	NASDAQ	OSPN	Fri, Jul 2, 2004	2.14	2.16	2.07	2.07
1532	NASDAQ	OSPN	Thu, Jul 1, 2004	2.22	2.25	2.14	2.15
1531	NASDAQ	OSPN	Wed, Jun 30, 2004	2.35	2.35	2.15	2.15
1530	NASDAQ	OSPN	Tue, Jun 29, 2004	2.30	2.33	2.23	2.24
1529	NASDAQ	OSPN	Mon, Jun 28, 2004	2.33	2.33	2.25	2.25
1528	NASDAQ	OSPN	Fri, Jun 25, 2004	2.22	2.31	2.22	2.27
1527	NASDAQ	OSPN	Thu, Jun 24, 2004	2.21	2.29	2.21	2.26
1526	NASDAQ	OSPN	Wed, Jun 23, 2004	2.30	2.30	2.17	2.24
1525	NASDAQ	OSPN	Tue, Jun 22, 2004	2.16	2.31	2.16	2.28
1524	NASDAQ	OSPN	Mon, Jun 21, 2004	2.25	2.35	2.21	2.21
1523	NASDAQ	OSPN	Fri, Jun 18, 2004	2.30	2.41	2.20	2.24
1522	NASDAQ	OSPN	Thu, Jun 17, 2004	2.50	2.55	2.30	2.31
1521	NASDAQ	OSPN	Wed, Jun 16, 2004	2.33	2.45	2.23	2.44
1520	NASDAQ	OSPN	Tue, Jun 15, 2004	2.29	2.41	2.20	2.26
1519	NASDAQ	OSPN	Mon, Jun 14, 2004	2.18	2.20	2.03	2.09
1518	NASDAQ	OSPN	Thu, Jun 10, 2004	2.20	2.23	2.19	2.20
1517	NASDAQ	OSPN	Wed, Jun 9, 2004	2.30	2.37	2.15	2.20
1516	NASDAQ	OSPN	Tue, Jun 8, 2004	2.39	2.42	2.30	2.30
1515	NASDAQ	OSPN	Mon, Jun 7, 2004	2.28	2.34	2.26	2.30
1514	NASDAQ	OSPN	Fri, Jun 4, 2004	2.40	2.40	2.29	2.30
1513	NASDAQ	OSPN	Thu, Jun 3, 2004	2.15	2.38	2.12	2.36
1512	NASDAQ	OSPN	Wed, Jun 2, 2004	2.13	2.13	2.08	2.13
1511	NASDAQ	OSPN	Tue, Jun 1, 2004	2.07	2.15	2.04	2.08
1510	NASDAQ	OSPN	Fri, May 28, 2004	2.00	2.13	2.00	2.08
1509	NASDAQ	OSPN	Thu, May 27, 2004	2.07	2.08	1.99	2.03
1508	NASDAQ	OSPN	Wed, May 26, 2004	2.04	2.07	1.99	2.03
1507	NASDAQ	OSPN	Tue, May 25, 2004	2.16	2.16	1.92	2.04
1506	NASDAQ	OSPN	Mon, May 24, 2004	2.15	2.15	2.05	2.10
1505	NASDAQ	OSPN	Fri, May 21, 2004	2.02	2.15	2.02	2.11
1504	NASDAQ	OSPN	Thu, May 20, 2004	2.15	2.15	2.03	2.06
1503	NASDAQ	OSPN	Wed, May 19, 2004	2.24	2.30	2.15	2.15
1502	NASDAQ	OSPN	Tue, May 18, 2004	2.26	2.33	2.17	2.30
1501	NASDAQ	OSPN	Mon, May 17, 2004	2.15	2.34	2.14	2.27
1500	NASDAQ	OSPN	Fri, May 14, 2004	2.24	2.32	2.09	2.18
1499	NASDAQ	OSPN	Thu, May 13, 2004	2.20	2.23	2.11	2.20
1498	NASDAQ	OSPN	Wed, May 12, 2004	2.22	2.22	2.05	2.15
1497	NASDAQ	OSPN	Tue, May 11, 2004	2.16	2.25	2.16	2.24
1496	NASDAQ	OSPN	Mon, May 10, 2004	2.22	2.34	2.07	2.18
1495	NASDAQ	OSPN	Fri, May 7, 2004	2.30	2.35	2.25	2.30
1494	NASDAQ	OSPN	Thu, May 6, 2004	2.25	2.35	2.24	2.27
1493	NASDAQ	OSPN	Wed, May 5, 2004	2.31	2.37	2.26	2.37
1492	NASDAQ	OSPN	Tue, May 4, 2004	2.26	2.43	2.25	2.32
1491	NASDAQ	OSPN	Mon, May 3, 2004	2.57	2.64	2.22	2.29
1490	NASDAQ	OSPN	Fri, Apr 30, 2004	2.64	2.65	2.50	2.50
1489	NASDAQ	OSPN	Thu, Apr 29, 2004	2.76	2.88	2.52	2.55
1488	NASDAQ	OSPN	Wed, Apr 28, 2004	2.80	2.87	2.69	2.75
1487	NASDAQ	OSPN	Tue, Apr 27, 2004	2.82	2.94	2.76	2.88
1486	NASDAQ	OSPN	Mon, Apr 26, 2004	3.15	3.15	2.83	2.90
1485	NASDAQ	OSPN	Fri, Apr 23, 2004	2.65	3.38	2.51	3.00
1484	NASDAQ	OSPN	Thu, Apr 22, 2004	2.53	2.93	2.51	2.63
1483	NASDAQ	OSPN	Wed, Apr 21, 2004	2.49	2.50	2.33	2.44
1482	NASDAQ	OSPN	Tue, Apr 20, 2004	2.58	2.58	2.35	2.40
1481	NASDAQ	OSPN	Mon, Apr 19, 2004	2.57	2.63	2.32	2.48
1480	NASDAQ	OSPN	Fri, Apr 16, 2004	2.38	2.64	2.38	2.44
1479	NASDAQ	OSPN	Thu, Apr 15, 2004	2.68	2.68	2.26	2.37
1478	NASDAQ	OSPN	Wed, Apr 14, 2004	2.63	2.66	2.38	2.50
1477	NASDAQ	OSPN	Tue, Apr 13, 2004	3.00	3.15	2.55	2.59
1476	NASDAQ	OSPN	Mon, Apr 12, 2004	2.55	3.10	2.50	3.00
1475	NASDAQ	OSPN	Thu, Apr 8, 2004	2.20	2.52	2.10	2.47
1474	NASDAQ	OSPN	Wed, Apr 7, 2004	2.13	2.14	2.06	2.14
1473	NASDAQ	OSPN	Tue, Apr 6, 2004	2.10	2.14	2.10	2.14
1472	NASDAQ	OSPN	Mon, Apr 5, 2004	2.18	2.18	2.07	2.14
1471	NASDAQ	OSPN	Fri, Apr 2, 2004	2.10	2.20	2.03	2.17
1470	NASDAQ	OSPN	Thu, Apr 1, 2004	2.10	2.17	2.10	2.15
1469	NASDAQ	OSPN	Wed, Mar 31, 2004	2.04	2.12	2.00	2.10
1468	NASDAQ	OSPN	Tue, Mar 30, 2004	2.08	2.12	2.00	2.12
1467	NASDAQ	OSPN	Mon, Mar 29, 2004	2.20	2.20	2.10	2.10
1466	NASDAQ	OSPN	Fri, Mar 26, 2004	2.10	2.16	2.10	2.14
1465	NASDAQ	OSPN	Thu, Mar 25, 2004	2.00	2.15	2.00	2.15
1464	NASDAQ	OSPN	Wed, Mar 24, 2004	1.91	2.00	1.91	2.00
1463	NASDAQ	OSPN	Tue, Mar 23, 2004	1.89	2.02	1.89	2.00
1462	NASDAQ	OSPN	Mon, Mar 22, 2004	1.95	2.12	1.83	1.88
1461	NASDAQ	OSPN	Fri, Mar 19, 2004	2.05	2.13	1.95	2.01
1460	NASDAQ	OSPN	Thu, Mar 18, 2004	2.06	2.07	2.01	2.05
1459	NASDAQ	OSPN	Wed, Mar 17, 2004	2.01	2.11	2.01	2.05
1458	NASDAQ	OSPN	Tue, Mar 16, 2004	2.04	2.17	2.00	2.11
1457	NASDAQ	OSPN	Mon, Mar 15, 2004	2.10	2.21	2.02	2.12
1456	NASDAQ	OSPN	Fri, Mar 12, 2004	2.15	2.24	2.02	2.19
1455	NASDAQ	OSPN	Thu, Mar 11, 2004	2.05	2.17	1.95	2.14
1454	NASDAQ	OSPN	Wed, Mar 10, 2004	2.20	2.25	2.05	2.11
1453	NASDAQ	OSPN	Tue, Mar 9, 2004	2.23	2.25	2.17	2.25
1452	NASDAQ	OSPN	Mon, Mar 8, 2004	2.38	2.38	2.22	2.22
1451	NASDAQ	OSPN	Fri, Mar 5, 2004	2.32	2.38	2.20	2.35
1450	NASDAQ	OSPN	Thu, Mar 4, 2004	2.27	2.38	2.25	2.37
1449	NASDAQ	OSPN	Wed, Mar 3, 2004	2.33	2.38	2.27	2.29
1448	NASDAQ	OSPN	Tue, Mar 2, 2004	2.15	2.35	2.15	2.30
1447	NASDAQ	OSPN	Mon, Mar 1, 2004	2.23	2.30	2.15	2.30
1446	NASDAQ	OSPN	Fri, Feb 27, 2004	2.25	2.32	2.11	2.30
1445	NASDAQ	OSPN	Thu, Feb 26, 2004	2.23	2.30	2.22	2.29
1444	NASDAQ	OSPN	Wed, Feb 25, 2004	2.23	2.34	2.22	2.33
1443	NASDAQ	OSPN	Tue, Feb 24, 2004	2.35	2.35	2.22	2.22
1442	NASDAQ	OSPN	Mon, Feb 23, 2004	2.43	2.43	2.25	2.31
1441	NASDAQ	OSPN	Fri, Feb 20, 2004	2.34	2.38	2.23	2.30
1440	NASDAQ	OSPN	Thu, Feb 19, 2004	2.25	2.38	2.25	2.34
1439	NASDAQ	OSPN	Wed, Feb 18, 2004	2.22	2.38	2.18	2.30
1438	NASDAQ	OSPN	Tue, Feb 17, 2004	2.08	2.30	2.07	2.28
1437	NASDAQ	OSPN	Fri, Feb 13, 2004	2.45	2.47	2.12	2.16
1436	NASDAQ	OSPN	Thu, Feb 12, 2004	2.40	2.55	2.26	2.30
1435	NASDAQ	OSPN	Wed, Feb 11, 2004	2.59	2.60	2.35	2.40
1434	NASDAQ	OSPN	Tue, Feb 10, 2004	2.43	2.50	2.42	2.43
1433	NASDAQ	OSPN	Mon, Feb 9, 2004	2.57	2.57	2.37	2.43
1432	NASDAQ	OSPN	Fri, Feb 6, 2004	2.54	2.58	2.30	2.51
1431	NASDAQ	OSPN	Thu, Feb 5, 2004	2.55	2.55	2.36	2.50
1430	NASDAQ	OSPN	Wed, Feb 4, 2004	2.45	2.53	2.43	2.45
1429	NASDAQ	OSPN	Tue, Feb 3, 2004	2.58	2.58	2.41	2.45
1428	NASDAQ	OSPN	Mon, Feb 2, 2004	2.60	2.62	2.37	2.50
1427	NASDAQ	OSPN	Fri, Jan 30, 2004	2.60	2.62	2.40	2.47
1426	NASDAQ	OSPN	Thu, Jan 29, 2004	2.80	2.80	2.40	2.62
1425	NASDAQ	OSPN	Wed, Jan 28, 2004	2.90	2.90	2.65	2.70
1424	NASDAQ	OSPN	Tue, Jan 27, 2004	2.90	2.92	2.72	2.78
1423	NASDAQ	OSPN	Mon, Jan 26, 2004	2.86	2.90	2.73	2.83
1422	NASDAQ	OSPN	Fri, Jan 23, 2004	2.93	2.96	2.80	2.86
1421	NASDAQ	OSPN	Thu, Jan 22, 2004	2.95	2.99	2.80	2.88
1420	NASDAQ	OSPN	Wed, Jan 21, 2004	2.58	2.95	2.55	2.90
1419	NASDAQ	OSPN	Tue, Jan 20, 2004	2.41	2.55	2.41	2.55
1418	NASDAQ	OSPN	Fri, Jan 16, 2004	2.40	2.50	2.35	2.48
1417	NASDAQ	OSPN	Thu, Jan 15, 2004	2.40	2.47	2.40	2.45
1416	NASDAQ	OSPN	Wed, Jan 14, 2004	2.31	2.47	2.30	2.45
1415	NASDAQ	OSPN	Tue, Jan 13, 2004	2.40	2.49	2.35	2.45
1414	NASDAQ	OSPN	Mon, Jan 12, 2004	2.45	2.45	2.31	2.45
1413	NASDAQ	OSPN	Fri, Jan 9, 2004	2.53	2.53	2.40	2.40
1412	NASDAQ	OSPN	Thu, Jan 8, 2004	2.50	2.56	2.45	2.53
1411	NASDAQ	OSPN	Wed, Jan 7, 2004	2.28	2.49	2.25	2.46
1410	NASDAQ	OSPN	Tue, Jan 6, 2004	2.13	2.32	2.13	2.27
1409	NASDAQ	OSPN	Mon, Jan 5, 2004	2.16	2.29	2.06	2.24
1408	NASDAQ	OSPN	Fri, Jan 2, 2004	2.31	2.40	2.20	2.31
1407	NASDAQ	OSPN	Wed, Dec 31, 2003	2.49	2.49	2.34	2.34
1406	NASDAQ	OSPN	Tue, Dec 30, 2003	2.50	2.55	2.47	2.49
1405	NASDAQ	OSPN	Mon, Dec 29, 2003	2.50	2.55	2.47	2.47
1404	NASDAQ	OSPN	Fri, Dec 26, 2003	2.48	2.53	2.48	2.52
1403	NASDAQ	OSPN	Wed, Dec 24, 2003	2.37	2.50	2.37	2.50
1402	NASDAQ	OSPN	Tue, Dec 23, 2003	2.46	2.46	2.36	2.40
1401	NASDAQ	OSPN	Mon, Dec 22, 2003	2.50	2.50	2.45	2.46
1400	NASDAQ	OSPN	Fri, Dec 19, 2003	2.44	2.51	2.44	2.47
1399	NASDAQ	OSPN	Thu, Dec 18, 2003	2.35	2.50	2.35	2.45
1398	NASDAQ	OSPN	Wed, Dec 17, 2003	2.43	2.60	2.36	2.36
1397	NASDAQ	OSPN	Tue, Dec 16, 2003	2.60	2.62	2.42	2.51
1396	NASDAQ	OSPN	Mon, Dec 15, 2003	2.63	2.68	2.52	2.55
1395	NASDAQ	OSPN	Fri, Dec 12, 2003	2.45	2.63	2.45	2.63
1394	NASDAQ	OSPN	Thu, Dec 11, 2003	2.40	2.58	2.30	2.50
1393	NASDAQ	OSPN	Wed, Dec 10, 2003	2.44	2.46	2.40	2.40
1392	NASDAQ	OSPN	Tue, Dec 9, 2003	2.53	2.68	2.43	2.50
1391	NASDAQ	OSPN	Mon, Dec 8, 2003	2.55	2.66	2.43	2.55
1390	NASDAQ	OSPN	Fri, Dec 5, 2003	2.51	2.56	2.43	2.50
1389	NASDAQ	OSPN	Thu, Dec 4, 2003	2.78	2.78	2.48	2.55
1388	NASDAQ	OSPN	Wed, Dec 3, 2003	2.55	2.70	2.55	2.63
1387	NASDAQ	OSPN	Tue, Dec 2, 2003	2.62	2.62	2.40	2.57
1386	NASDAQ	OSPN	Mon, Dec 1, 2003	2.53	2.65	2.46	2.47
1385	NASDAQ	OSPN	Fri, Nov 28, 2003	2.53	2.63	2.53	2.56
1384	NASDAQ	OSPN	Wed, Nov 26, 2003	2.59	2.62	2.46	2.52
1383	NASDAQ	OSPN	Tue, Nov 25, 2003	2.60	2.60	2.48	2.57
1382	NASDAQ	OSPN	Mon, Nov 24, 2003	2.65	2.67	2.47	2.58
1381	NASDAQ	OSPN	Fri, Nov 21, 2003	2.47	2.57	2.37	2.44
1380	NASDAQ	OSPN	Thu, Nov 20, 2003	2.65	2.65	2.47	2.47
1379	NASDAQ	OSPN	Wed, Nov 19, 2003	2.60	2.65	2.58	2.63
1378	NASDAQ	OSPN	Tue, Nov 18, 2003	2.60	2.65	2.51	2.65
1377	NASDAQ	OSPN	Mon, Nov 17, 2003	2.50	2.60	2.40	2.60
1376	NASDAQ	OSPN	Fri, Nov 14, 2003	2.43	2.59	2.41	2.58
1375	NASDAQ	OSPN	Thu, Nov 13, 2003	2.35	2.45	2.34	2.40
1374	NASDAQ	OSPN	Wed, Nov 12, 2003	2.29	2.39	2.15	2.39
1373	NASDAQ	OSPN	Tue, Nov 11, 2003	2.38	2.43	2.29	2.33
1372	NASDAQ	OSPN	Mon, Nov 10, 2003	2.48	2.52	2.38	2.42
1371	NASDAQ	OSPN	Fri, Nov 7, 2003	2.54	2.54	2.40	2.50
1370	NASDAQ	OSPN	Thu, Nov 6, 2003	2.49	2.58	2.46	2.54
1369	NASDAQ	OSPN	Wed, Nov 5, 2003	2.53	2.60	2.46	2.54
1368	NASDAQ	OSPN	Tue, Nov 4, 2003	2.74	2.75	2.49	2.60
1367	NASDAQ	OSPN	Mon, Nov 3, 2003	2.74	2.74	2.60	2.73
1366	NASDAQ	OSPN	Fri, Oct 31, 2003	2.75	2.75	2.60	2.67
1365	NASDAQ	OSPN	Thu, Oct 30, 2003	2.56	2.80	2.55	2.62
1364	NASDAQ	OSPN	Wed, Oct 29, 2003	2.50	2.76	2.50	2.62
1363	NASDAQ	OSPN	Tue, Oct 28, 2003	2.32	2.50	2.32	2.49
1362	NASDAQ	OSPN	Mon, Oct 27, 2003	2.44	2.45	2.30	2.39
1361	NASDAQ	OSPN	Fri, Oct 24, 2003	2.61	2.69	2.30	2.45
1360	NASDAQ	OSPN	Thu, Oct 23, 2003	2.85	2.98	2.50	2.65
1359	NASDAQ	OSPN	Wed, Oct 22, 2003	3.00	3.00	2.76	2.94
1358	NASDAQ	OSPN	Tue, Oct 21, 2003	3.02	3.15	2.89	3.08
1357	NASDAQ	OSPN	Mon, Oct 20, 2003	2.78	2.79	2.66	2.76
1356	NASDAQ	OSPN	Fri, Oct 17, 2003	2.75	2.77	2.70	2.71
1355	NASDAQ	OSPN	Thu, Oct 16, 2003	2.66	2.79	2.65	2.76
1354	NASDAQ	OSPN	Wed, Oct 15, 2003	2.75	2.80	2.64	2.79
1353	NASDAQ	OSPN	Tue, Oct 14, 2003	2.82	2.83	2.66	2.70
1352	NASDAQ	OSPN	Mon, Oct 13, 2003	2.85	2.90	2.61	2.81
1351	NASDAQ	OSPN	Fri, Oct 10, 2003	2.79	2.93	2.79	2.85
1350	NASDAQ	OSPN	Thu, Oct 9, 2003	2.84	3.00	2.79	2.85
1349	NASDAQ	OSPN	Wed, Oct 8, 2003	3.00	3.00	2.81	2.90
1348	NASDAQ	OSPN	Tue, Oct 7, 2003	2.74	3.00	2.65	3.00
1347	NASDAQ	OSPN	Mon, Oct 6, 2003	2.73	2.82	2.60	2.82
1346	NASDAQ	OSPN	Fri, Oct 3, 2003	2.51	2.75	2.41	2.67
1345	NASDAQ	OSPN	Thu, Oct 2, 2003	2.49	2.51	2.40	2.49
1344	NASDAQ	OSPN	Wed, Oct 1, 2003	2.49	2.49	2.45	2.47
1343	NASDAQ	OSPN	Tue, Sep 30, 2003	2.34	2.49	2.34	2.48
1342	NASDAQ	OSPN	Mon, Sep 29, 2003	2.50	2.54	2.37	2.42
1341	NASDAQ	OSPN	Fri, Sep 26, 2003	2.50	2.57	2.38	2.51
1340	NASDAQ	OSPN	Thu, Sep 25, 2003	2.50	2.50	2.36	2.43
1339	NASDAQ	OSPN	Wed, Sep 24, 2003	2.67	2.68	2.44	2.46
1338	NASDAQ	OSPN	Tue, Sep 23, 2003	2.59	2.59	2.42	2.42
1337	NASDAQ	OSPN	Mon, Sep 22, 2003	2.60	2.68	2.45	2.50
1336	NASDAQ	OSPN	Fri, Sep 19, 2003	2.35	2.65	2.35	2.61
1335	NASDAQ	OSPN	Thu, Sep 18, 2003	2.50	2.50	2.37	2.37
1334	NASDAQ	OSPN	Wed, Sep 17, 2003	2.50	2.60	2.41	2.48
1333	NASDAQ	OSPN	Tue, Sep 16, 2003	2.69	2.69	2.40	2.50
1332	NASDAQ	OSPN	Mon, Sep 15, 2003	2.69	2.69	2.50	2.55
1331	NASDAQ	OSPN	Fri, Sep 12, 2003	2.74	2.92	2.32	2.59
1330	NASDAQ	OSPN	Thu, Sep 11, 2003	2.82	3.00	2.78	2.93
1329	NASDAQ	OSPN	Wed, Sep 10, 2003	3.12	3.17	2.75	2.89
1328	NASDAQ	OSPN	Tue, Sep 9, 2003	3.18	3.18	2.91	3.07
1327	NASDAQ	OSPN	Mon, Sep 8, 2003	3.00	3.20	2.90	3.13
1326	NASDAQ	OSPN	Fri, Sep 5, 2003	2.97	3.05	2.85	3.00
1325	NASDAQ	OSPN	Thu, Sep 4, 2003	2.91	3.05	2.75	2.89
1324	NASDAQ	OSPN	Wed, Sep 3, 2003	3.08	3.10	2.90	3.00
1323	NASDAQ	OSPN	Tue, Sep 2, 2003	3.04	3.10	2.74	2.95
1322	NASDAQ	OSPN	Fri, Aug 29, 2003	2.51	2.70	2.51	2.64
1321	NASDAQ	OSPN	Thu, Aug 28, 2003	2.68	2.70	2.55	2.69
1320	NASDAQ	OSPN	Wed, Aug 27, 2003	2.85	2.85	2.62	2.70
1319	NASDAQ	OSPN	Tue, Aug 26, 2003	2.64	2.83	2.62	2.71
1318	NASDAQ	OSPN	Mon, Aug 25, 2003	2.94	2.94	2.65	2.65
1317	NASDAQ	OSPN	Fri, Aug 22, 2003	2.75	2.84	2.60	2.83
1316	NASDAQ	OSPN	Thu, Aug 21, 2003	2.61	2.75	2.45	2.74
1315	NASDAQ	OSPN	Wed, Aug 20, 2003	2.82	2.82	2.31	2.39
1314	NASDAQ	OSPN	Tue, Aug 19, 2003	2.80	2.85	2.50	2.72
1313	NASDAQ	OSPN	Mon, Aug 18, 2003	2.20	2.50	2.16	2.50
1312	NASDAQ	OSPN	Fri, Aug 15, 2003	2.14	2.20	2.10	2.20
1311	NASDAQ	OSPN	Thu, Aug 14, 2003	2.00	2.14	2.00	2.11
1310	NASDAQ	OSPN	Wed, Aug 13, 2003	2.01	2.09	2.01	2.09
1309	NASDAQ	OSPN	Tue, Aug 12, 2003	1.90	2.14	1.90	2.10
1308	NASDAQ	OSPN	Mon, Aug 11, 2003	1.93	2.04	1.90	2.00
1307	NASDAQ	OSPN	Fri, Aug 8, 2003	2.14	2.14	2.01	2.01
1306	NASDAQ	OSPN	Thu, Aug 7, 2003	2.06	2.20	1.98	2.15
1305	NASDAQ	OSPN	Wed, Aug 6, 2003	2.11	2.20	2.06	2.19
1304	NASDAQ	OSPN	Tue, Aug 5, 2003	2.03	2.20	2.02	2.17
1303	NASDAQ	OSPN	Mon, Aug 4, 2003	2.25	2.25	2.01	2.15
1302	NASDAQ	OSPN	Fri, Aug 1, 2003	1.97	2.25	1.96	2.25
1301	NASDAQ	OSPN	Thu, Jul 31, 2003	1.73	2.02	1.70	1.96
1300	NASDAQ	OSPN	Wed, Jul 30, 2003	1.65	1.74	1.65	1.68
1299	NASDAQ	OSPN	Tue, Jul 29, 2003	1.64	1.80	1.64	1.75
1298	NASDAQ	OSPN	Mon, Jul 28, 2003	1.90	1.90	1.64	1.79
1297	NASDAQ	OSPN	Fri, Jul 25, 2003	2.05	2.05	1.75	2.00
1296	NASDAQ	OSPN	Thu, Jul 24, 2003	2.02	2.10	2.01	2.10
1295	NASDAQ	OSPN	Wed, Jul 23, 2003	2.04	2.09	1.85	2.01
1294	NASDAQ	OSPN	Tue, Jul 22, 2003	1.75	2.05	1.56	2.00
1293	NASDAQ	OSPN	Mon, Jul 21, 2003	1.77	1.89	1.70	1.89
1292	NASDAQ	OSPN	Fri, Jul 18, 2003	1.70	1.89	1.70	1.80
1291	NASDAQ	OSPN	Thu, Jul 17, 2003	1.87	1.95	1.75	1.76
1290	NASDAQ	OSPN	Wed, Jul 16, 2003	1.90	1.93	1.76	1.83
1289	NASDAQ	OSPN	Tue, Jul 15, 2003	2.03	2.15	1.73	1.81
1288	NASDAQ	OSPN	Mon, Jul 14, 2003	1.73	1.95	1.73	1.90
1287	NASDAQ	OSPN	Fri, Jul 11, 2003	1.72	1.81	1.66	1.70
1286	NASDAQ	OSPN	Thu, Jul 10, 2003	1.81	1.81	1.72	1.74
1285	NASDAQ	OSPN	Wed, Jul 9, 2003	1.80	1.85	1.72	1.81
1284	NASDAQ	OSPN	Tue, Jul 8, 2003	1.56	1.85	1.47	1.85
1283	NASDAQ	OSPN	Mon, Jul 7, 2003	1.25	1.40	1.25	1.40
1282	NASDAQ	OSPN	Thu, Jul 3, 2003	1.30	1.33	1.30	1.32
1281	NASDAQ	OSPN	Wed, Jul 2, 2003	1.17	1.32	1.17	1.27
1280	NASDAQ	OSPN	Tue, Jul 1, 2003	1.20	1.37	1.20	1.37
1279	NASDAQ	OSPN	Mon, Jun 30, 2003	1.33	1.33	0.99	1.20
1278	NASDAQ	OSPN	Fri, Jun 27, 2003	1.25	1.30	1.25	1.30
1277	NASDAQ	OSPN	Thu, Jun 26, 2003	1.26	1.26	1.25	1.25
1276	NASDAQ	OSPN	Wed, Jun 25, 2003	1.30	1.35	1.30	1.30
1275	NASDAQ	OSPN	Tue, Jun 24, 2003	1.36	1.36	1.30	1.30
1274	NASDAQ	OSPN	Mon, Jun 23, 2003	1.37	1.38	1.37	1.38
1273	NASDAQ	OSPN	Fri, Jun 20, 2003	1.41	1.47	1.38	1.42
1272	NASDAQ	OSPN	Thu, Jun 19, 2003	1.35	1.46	1.35	1.43
1271	NASDAQ	OSPN	Wed, Jun 18, 2003	1.34	1.42	1.30	1.41
1270	NASDAQ	OSPN	Tue, Jun 17, 2003	1.32	1.40	1.30	1.30
1269	NASDAQ	OSPN	Mon, Jun 16, 2003	1.36	1.49	1.25	1.25
1268	NASDAQ	OSPN	Fri, Jun 13, 2003	1.37	1.49	1.37	1.40
1267	NASDAQ	OSPN	Thu, Jun 12, 2003	1.25	1.36	1.21	1.36
1266	NASDAQ	OSPN	Wed, Jun 11, 2003	1.27	1.31	1.27	1.30
1265	NASDAQ	OSPN	Tue, Jun 10, 2003	1.21	1.34	1.21	1.29
1264	NASDAQ	OSPN	Mon, Jun 9, 2003	1.22	1.35	1.21	1.26
1263	NASDAQ	OSPN	Fri, Jun 6, 2003	1.22	1.25	1.15	1.21
1262	NASDAQ	OSPN	Thu, Jun 5, 2003	1.22	1.25	1.20	1.21
1261	NASDAQ	OSPN	Wed, Jun 4, 2003	1.25	1.26	1.22	1.22
1260	NASDAQ	OSPN	Tue, Jun 3, 2003	1.30	1.30	1.23	1.25
1259	NASDAQ	OSPN	Mon, Jun 2, 2003	1.23	1.31	1.23	1.30
1258	NASDAQ	OSPN	Fri, May 30, 2003	1.23	1.25	1.23	1.23
1257	NASDAQ	OSPN	Thu, May 29, 2003	1.35	1.41	1.25	1.26
1256	NASDAQ	OSPN	Wed, May 28, 2003	1.32	1.45	1.31	1.35
1255	NASDAQ	OSPN	Tue, May 27, 2003	1.50	1.50	1.32	1.36
1254	NASDAQ	OSPN	Fri, May 23, 2003	1.40	1.55	1.31	1.48
1253	NASDAQ	OSPN	Thu, May 22, 2003	1.59	1.59	1.40	1.41
1252	NASDAQ	OSPN	Wed, May 21, 2003	1.45	1.56	1.45	1.56
1251	NASDAQ	OSPN	Tue, May 20, 2003	1.56	1.60	1.42	1.59
1250	NASDAQ	OSPN	Mon, May 19, 2003	1.50	1.65	1.40	1.65
1249	NASDAQ	OSPN	Fri, May 16, 2003	1.50	1.60	1.45	1.60
1248	NASDAQ	OSPN	Thu, May 15, 2003	1.50	1.70	1.40	1.63
1247	NASDAQ	OSPN	Wed, May 14, 2003	1.50	1.50	1.47	1.47
1246	NASDAQ	OSPN	Tue, May 13, 2003	1.45	1.47	1.44	1.46
1245	NASDAQ	OSPN	Mon, May 12, 2003	1.40	1.57	1.40	1.45
1244	NASDAQ	OSPN	Fri, May 9, 2003	1.50	1.50	1.40	1.50
1243	NASDAQ	OSPN	Thu, May 8, 2003	1.64	1.70	1.45	1.51
1242	NASDAQ	OSPN	Wed, May 7, 2003	1.50	1.69	1.47	1.65
1241	NASDAQ	OSPN	Tue, May 6, 2003	1.38	1.48	1.38	1.48
1240	NASDAQ	OSPN	Mon, May 5, 2003	1.30	1.38	1.25	1.38
1239	NASDAQ	OSPN	Fri, May 2, 2003	1.25	1.30	1.25	1.30
1238	NASDAQ	OSPN	Thu, May 1, 2003	1.30	1.33	1.30	1.30
1237	NASDAQ	OSPN	Wed, Apr 30, 2003	1.34	1.34	1.24	1.25
1236	NASDAQ	OSPN	Tue, Apr 29, 2003	1.26	1.35	1.26	1.34
1235	NASDAQ	OSPN	Mon, Apr 28, 2003	1.35	1.35	1.30	1.30
1234	NASDAQ	OSPN	Fri, Apr 25, 2003	1.50	1.51	1.35	1.42
1233	NASDAQ	OSPN	Thu, Apr 24, 2003	1.39	1.60	1.39	1.55
1232	NASDAQ	OSPN	Wed, Apr 23, 2003	1.45	1.60	1.45	1.60
1231	NASDAQ	OSPN	Tue, Apr 22, 2003	1.50	1.54	1.48	1.50
1230	NASDAQ	OSPN	Mon, Apr 21, 2003	1.41	1.50	1.41	1.50
1229	NASDAQ	OSPN	Thu, Apr 17, 2003	1.12	1.40	1.12	1.40
1228	NASDAQ	OSPN	Wed, Apr 16, 2003	1.13	1.36	1.10	1.19
1227	NASDAQ	OSPN	Tue, Apr 15, 2003	1.10	1.20	1.06	1.07
1226	NASDAQ	OSPN	Mon, Apr 14, 2003	1.16	1.20	1.15	1.18
1225	NASDAQ	OSPN	Fri, Apr 11, 2003	1.32	1.32	1.16	1.28
1224	NASDAQ	OSPN	Thu, Apr 10, 2003	1.38	1.38	1.25	1.35
1223	NASDAQ	OSPN	Wed, Apr 9, 2003	1.16	1.37	1.16	1.36
1222	NASDAQ	OSPN	Tue, Apr 8, 2003	1.35	1.35	1.18	1.20
1221	NASDAQ	OSPN	Mon, Apr 7, 2003	1.46	1.50	1.30	1.37
1220	NASDAQ	OSPN	Fri, Apr 4, 2003	1.29	1.38	1.26	1.38
1219	NASDAQ	OSPN	Thu, Apr 3, 2003	1.15	1.30	1.15	1.28
1218	NASDAQ	OSPN	Wed, Apr 2, 2003	0.99	1.12	0.99	1.12
1217	NASDAQ	OSPN	Tue, Apr 1, 2003	1.03	1.09	0.89	1.09
1216	NASDAQ	OSPN	Mon, Mar 31, 2003	0.96	1.02	0.96	1.01
1215	NASDAQ	OSPN	Fri, Mar 28, 2003	0.97	1.01	0.96	1.00
1214	NASDAQ	OSPN	Thu, Mar 27, 2003	0.95	1.00	0.95	0.98
1213	NASDAQ	OSPN	Wed, Mar 26, 2003	0.95	1.01	0.90	1.01
1212	NASDAQ	OSPN	Tue, Mar 25, 2003	0.92	1.04	0.92	1.04
1211	NASDAQ	OSPN	Mon, Mar 24, 2003	0.96	0.99	0.95	0.99
1210	NASDAQ	OSPN	Fri, Mar 21, 2003	1.02	1.02	0.95	0.99
1209	NASDAQ	OSPN	Thu, Mar 20, 2003	1.10	1.12	1.01	1.03
1208	NASDAQ	OSPN	Wed, Mar 19, 2003	1.10	1.13	1.05	1.09
1207	NASDAQ	OSPN	Tue, Mar 18, 2003	1.10	1.15	1.08	1.13
1206	NASDAQ	OSPN	Mon, Mar 17, 2003	1.05	1.11	1.02	1.10
1205	NASDAQ	OSPN	Fri, Mar 14, 2003	0.93	1.04	0.93	1.04
1204	NASDAQ	OSPN	Thu, Mar 13, 2003	0.86	0.97	0.83	0.97
1203	NASDAQ	OSPN	Wed, Mar 12, 2003	0.87	0.88	0.85	0.88
1202	NASDAQ	OSPN	Tue, Mar 11, 2003	0.80	0.87	0.80	0.87
1201	NASDAQ	OSPN	Mon, Mar 10, 2003	0.80	0.90	0.80	0.85
1200	NASDAQ	OSPN	Fri, Mar 7, 2003	0.85	0.90	0.80	0.90
1199	NASDAQ	OSPN	Thu, Mar 6, 2003	0.80	0.90	0.75	0.89
1198	NASDAQ	OSPN	Wed, Mar 5, 2003	0.71	0.90	0.65	0.86
1197	NASDAQ	OSPN	Tue, Mar 4, 2003	0.67	0.69	0.62	0.69
1196	NASDAQ	OSPN	Mon, Mar 3, 2003	0.75	0.75	0.61	0.62
1195	NASDAQ	OSPN	Fri, Feb 28, 2003	0.80	0.80	0.75	0.75
1194	NASDAQ	OSPN	Thu, Feb 27, 2003	0.82	0.83	0.74	0.82
1193	NASDAQ	OSPN	Wed, Feb 26, 2003	0.74	0.90	0.68	0.86
1192	NASDAQ	OSPN	Tue, Feb 25, 2003	0.89	0.89	0.87	0.89
1191	NASDAQ	OSPN	Mon, Feb 24, 2003	0.86	0.90	0.85	0.89
1190	NASDAQ	OSPN	Fri, Feb 21, 2003	0.71	0.86	0.69	0.86
1189	NASDAQ	OSPN	Thu, Feb 20, 2003	0.69	0.75	0.69	0.75
1188	NASDAQ	OSPN	Wed, Feb 19, 2003	0.66	0.76	0.66	0.75
1187	NASDAQ	OSPN	Tue, Feb 18, 2003	0.55	0.75	0.55	0.75
1186	NASDAQ	OSPN	Fri, Feb 14, 2003	0.47	0.60	0.47	0.60
1185	NASDAQ	OSPN	Thu, Feb 13, 2003	0.55	0.55	0.45	0.55
1184	NASDAQ	OSPN	Wed, Feb 12, 2003	0.58	0.58	0.53	0.55
1183	NASDAQ	OSPN	Tue, Feb 11, 2003	0.47	0.55	0.45	0.52
1182	NASDAQ	OSPN	Mon, Feb 10, 2003	0.40	0.47	0.40	0.45
1181	NASDAQ	OSPN	Fri, Feb 7, 2003	0.44	0.48	0.41	0.41
1180	NASDAQ	OSPN	Thu, Feb 6, 2003	0.42	0.45	0.35	0.45
1179	NASDAQ	OSPN	Wed, Feb 5, 2003	0.45	0.50	0.36	0.50
1178	NASDAQ	OSPN	Tue, Feb 4, 2003	0.38	0.59	0.38	0.52
1177	NASDAQ	OSPN	Mon, Feb 3, 2003	0.22	0.60	0.22	0.48
1176	NASDAQ	OSPN	Fri, Jan 31, 2003	0.50	0.58	0.42	0.50
1175	NASDAQ	OSPN	Thu, Jan 30, 2003	0.58	0.58	0.50	0.50
1174	NASDAQ	OSPN	Wed, Jan 29, 2003	0.58	0.61	0.53	0.58
1173	NASDAQ	OSPN	Tue, Jan 28, 2003	0.51	0.63	0.45	0.58
1172	NASDAQ	OSPN	Mon, Jan 27, 2003	0.58	0.64	0.53	0.55
1171	NASDAQ	OSPN	Fri, Jan 24, 2003	0.65	0.70	0.60	0.65
1170	NASDAQ	OSPN	Thu, Jan 23, 2003	0.68	0.70	0.65	0.70
1169	NASDAQ	OSPN	Wed, Jan 22, 2003	0.70	0.70	0.65	0.65
1168	NASDAQ	OSPN	Tue, Jan 21, 2003	0.70	0.70	0.70	0.70
1167	NASDAQ	OSPN	Fri, Jan 17, 2003	0.71	0.74	0.70	0.72
1166	NASDAQ	OSPN	Thu, Jan 16, 2003	0.70	0.71	0.70	0.71
1165	NASDAQ	OSPN	Wed, Jan 15, 2003	0.70	0.72	0.70	0.71
1164	NASDAQ	OSPN	Tue, Jan 14, 2003	0.70	0.75	0.70	0.71
1163	NASDAQ	OSPN	Mon, Jan 13, 2003	0.77	0.77	0.70	0.71
1162	NASDAQ	OSPN	Fri, Jan 10, 2003	0.71	0.75	0.71	0.74
1161	NASDAQ	OSPN	Thu, Jan 9, 2003	0.85	0.85	0.72	0.72
1160	NASDAQ	OSPN	Wed, Jan 8, 2003	0.80	0.80	0.71	0.80
1159	NASDAQ	OSPN	Tue, Jan 7, 2003	0.29	0.95	0.25	0.95
1158	NASDAQ	OSPN	Mon, Jan 6, 2003	0.90	0.95	0.80	0.86
1157	NASDAQ	OSPN	Fri, Jan 3, 2003	0.85	0.93	0.82	0.90
1156	NASDAQ	OSPN	Thu, Jan 2, 2003	1.22	1.74	0.84	0.84
1155	NASDAQ	OSPN	Tue, Dec 31, 2002	0.85	0.97	0.70	0.97
1154	NASDAQ	OSPN	Mon, Dec 30, 2002	0.94	0.94	0.72	0.85
1153	NASDAQ	OSPN	Fri, Dec 27, 2002	0.91	0.93	0.67	0.93
1152	NASDAQ	OSPN	Thu, Dec 26, 2002	0.90	0.91	0.90	0.90
1151	NASDAQ	OSPN	Tue, Dec 24, 2002	0.87	0.90	0.69	0.90
1150	NASDAQ	OSPN	Mon, Dec 23, 2002	0.90	0.91	0.81	0.90
1149	NASDAQ	OSPN	Fri, Dec 20, 2002	0.96	1.06	0.90	0.90
1148	NASDAQ	OSPN	Thu, Dec 19, 2002	0.96	1.01	0.96	1.00
1147	NASDAQ	OSPN	Wed, Dec 18, 2002	1.06	1.06	1.00	1.00
1146	NASDAQ	OSPN	Tue, Dec 17, 2002	0.99	1.12	0.99	1.06
1145	NASDAQ	OSPN	Mon, Dec 16, 2002	1.01	1.10	0.98	1.00
1144	NASDAQ	OSPN	Fri, Dec 13, 2002	1.00	1.13	1.00	1.02
1143	NASDAQ	OSPN	Thu, Dec 12, 2002	1.05	1.13	1.00	1.13
1142	NASDAQ	OSPN	Wed, Dec 11, 2002	1.06	1.13	1.02	1.05
1141	NASDAQ	OSPN	Tue, Dec 10, 2002	1.08	1.09	1.05	1.05
1140	NASDAQ	OSPN	Mon, Dec 9, 2002	1.08	1.08	1.08	1.08
1139	NASDAQ	OSPN	Fri, Dec 6, 2002	1.08	1.15	1.02	1.14
1138	NASDAQ	OSPN	Thu, Dec 5, 2002	1.10	1.14	1.10	1.10
1137	NASDAQ	OSPN	Wed, Dec 4, 2002	1.15	1.19	1.05	1.05
1136	NASDAQ	OSPN	Tue, Dec 3, 2002	1.11	1.12	1.11	1.11
1135	NASDAQ	OSPN	Mon, Dec 2, 2002	1.10	1.20	1.10	1.18
1134	NASDAQ	OSPN	Fri, Nov 29, 2002	1.10	1.19	1.09	1.10
1133	NASDAQ	OSPN	Wed, Nov 27, 2002	1.10	1.15	1.00	1.05
1132	NASDAQ	OSPN	Tue, Nov 26, 2002	1.20	1.20	1.12	1.12
1131	NASDAQ	OSPN	Mon, Nov 25, 2002	1.15	1.25	1.15	1.20
1130	NASDAQ	OSPN	Fri, Nov 22, 2002	1.25	1.26	1.10	1.24
1129	NASDAQ	OSPN	Thu, Nov 21, 2002	1.20	1.33	1.20	1.25
1128	NASDAQ	OSPN	Wed, Nov 20, 2002	1.23	1.28	1.13	1.28
1127	NASDAQ	OSPN	Tue, Nov 19, 2002	1.26	1.30	1.20	1.23
1126	NASDAQ	OSPN	Mon, Nov 18, 2002	1.29	1.33	1.22	1.28
1125	NASDAQ	OSPN	Fri, Nov 15, 2002	1.34	1.34	1.33	1.33
1124	NASDAQ	OSPN	Thu, Nov 14, 2002	1.34	1.35	1.30	1.35
1123	NASDAQ	OSPN	Wed, Nov 13, 2002	1.34	1.40	1.34	1.34
1122	NASDAQ	OSPN	Tue, Nov 12, 2002	1.33	1.40	1.33	1.33
1121	NASDAQ	OSPN	Mon, Nov 11, 2002	1.33	1.33	1.32	1.33
1120	NASDAQ	OSPN	Fri, Nov 8, 2002	1.35	1.45	1.32	1.45
1119	NASDAQ	OSPN	Thu, Nov 7, 2002	1.28	1.39	1.28	1.36
1118	NASDAQ	OSPN	Wed, Nov 6, 2002	1.35	1.37	1.31	1.31
1117	NASDAQ	OSPN	Tue, Nov 5, 2002	1.50	1.50	1.31	1.35
1116	NASDAQ	OSPN	Mon, Nov 4, 2002	1.21	1.50	1.20	1.50
1115	NASDAQ	OSPN	Fri, Nov 1, 2002	1.34	1.34	1.25	1.25
1114	NASDAQ	OSPN	Thu, Oct 31, 2002	1.40	1.50	1.34	1.34
1113	NASDAQ	OSPN	Wed, Oct 30, 2002	1.40	1.50	1.36	1.50
1112	NASDAQ	OSPN	Tue, Oct 29, 2002	1.35	1.37	1.34	1.37
1111	NASDAQ	OSPN	Mon, Oct 28, 2002	1.51	1.55	1.25	1.39
1110	NASDAQ	OSPN	Fri, Oct 25, 2002	1.20	1.55	1.20	1.55
1109	NASDAQ	OSPN	Thu, Oct 24, 2002	1.45	1.45	1.25	1.38
1108	NASDAQ	OSPN	Wed, Oct 23, 2002	1.58	1.60	1.40	1.50
1107	NASDAQ	OSPN	Tue, Oct 22, 2002	1.45	1.50	1.36	1.50
1106	NASDAQ	OSPN	Mon, Oct 21, 2002	1.47	1.55	1.36	1.55
1105	NASDAQ	OSPN	Fri, Oct 18, 2002	1.25	1.50	1.20	1.50
1104	NASDAQ	OSPN	Thu, Oct 17, 2002	1.09	1.30	1.09	1.25
1103	NASDAQ	OSPN	Wed, Oct 16, 2002	1.00	1.12	0.96	1.07
1102	NASDAQ	OSPN	Tue, Oct 15, 2002	1.15	1.18	0.95	1.16
1101	NASDAQ	OSPN	Mon, Oct 14, 2002	1.10	1.16	1.10	1.15
1100	NASDAQ	OSPN	Fri, Oct 11, 2002	1.05	1.16	1.05	1.15
1099	NASDAQ	OSPN	Thu, Oct 10, 2002	1.05	1.13	1.05	1.13
1098	NASDAQ	OSPN	Wed, Oct 9, 2002	1.00	1.06	1.00	1.05
1097	NASDAQ	OSPN	Tue, Oct 8, 2002	1.00	1.21	1.00	1.07
1096	NASDAQ	OSPN	Mon, Oct 7, 2002	1.05	1.15	1.00	1.15
1095	NASDAQ	OSPN	Fri, Oct 4, 2002	1.18	1.18	1.00	1.17
1094	NASDAQ	OSPN	Thu, Oct 3, 2002	1.24	1.24	1.17	1.17
1093	NASDAQ	OSPN	Wed, Oct 2, 2002	1.21	1.25	1.16	1.25
1092	NASDAQ	OSPN	Tue, Oct 1, 2002	1.06	1.25	1.06	1.25
1091	NASDAQ	OSPN	Mon, Sep 30, 2002	1.25	1.25	1.04	1.19
1090	NASDAQ	OSPN	Fri, Sep 27, 2002	1.25	1.26	1.20	1.25
1089	NASDAQ	OSPN	Thu, Sep 26, 2002	1.31	1.32	1.25	1.28
1088	NASDAQ	OSPN	Wed, Sep 25, 2002	1.20	1.25	1.20	1.25
1087	NASDAQ	OSPN	Tue, Sep 24, 2002	1.15	1.15	1.05	1.11
1086	NASDAQ	OSPN	Mon, Sep 23, 2002	1.28	1.28	1.15	1.15
1085	NASDAQ	OSPN	Fri, Sep 20, 2002	1.25	1.25	1.25	1.25
1084	NASDAQ	OSPN	Thu, Sep 19, 2002	1.39	1.40	1.25	1.25
1083	NASDAQ	OSPN	Wed, Sep 18, 2002	1.32	1.35	1.25	1.25
1082	NASDAQ	OSPN	Tue, Sep 17, 2002	1.48	1.48	1.28	1.32
1081	NASDAQ	OSPN	Mon, Sep 16, 2002	1.45	1.50	1.42	1.49
1080	NASDAQ	OSPN	Fri, Sep 13, 2002	1.44	1.56	1.44	1.56
1079	NASDAQ	OSPN	Thu, Sep 12, 2002	1.46	1.50	1.40	1.50
1078	NASDAQ	OSPN	Wed, Sep 11, 2002	1.23	1.49	1.22	1.45
1077	NASDAQ	OSPN	Tue, Sep 10, 2002	1.26	1.41	1.26	1.41
1076	NASDAQ	OSPN	Mon, Sep 9, 2002	1.30	1.40	1.23	1.25
1075	NASDAQ	OSPN	Fri, Sep 6, 2002	1.20	1.37	1.20	1.37
1074	NASDAQ	OSPN	Thu, Sep 5, 2002	1.28	1.28	1.21	1.27
1073	NASDAQ	OSPN	Wed, Sep 4, 2002	1.20	1.30	1.20	1.26
1072	NASDAQ	OSPN	Tue, Sep 3, 2002	1.16	1.37	1.15	1.25
1071	NASDAQ	OSPN	Fri, Aug 30, 2002	1.15	1.35	1.15	1.35
1070	NASDAQ	OSPN	Thu, Aug 29, 2002	1.15	1.34	1.15	1.28
1069	NASDAQ	OSPN	Wed, Aug 28, 2002	1.21	1.31	1.15	1.30
1068	NASDAQ	OSPN	Tue, Aug 27, 2002	1.27	1.30	1.20	1.30
1067	NASDAQ	OSPN	Mon, Aug 26, 2002	1.06	1.30	1.06	1.30
1066	NASDAQ	OSPN	Fri, Aug 23, 2002	1.22	1.25	1.17	1.25
1065	NASDAQ	OSPN	Thu, Aug 22, 2002	1.20	1.24	1.15	1.17
1064	NASDAQ	OSPN	Wed, Aug 21, 2002	1.18	1.25	1.10	1.25
1063	NASDAQ	OSPN	Tue, Aug 20, 2002	1.20	1.20	1.15	1.20
1062	NASDAQ	OSPN	Mon, Aug 19, 2002	1.12	1.20	1.10	1.20
1061	NASDAQ	OSPN	Fri, Aug 16, 2002	1.15	1.15	1.14	1.14
1060	NASDAQ	OSPN	Thu, Aug 15, 2002	1.20	1.20	1.15	1.20
1059	NASDAQ	OSPN	Wed, Aug 14, 2002	1.10	1.24	1.10	1.20
1058	NASDAQ	OSPN	Tue, Aug 13, 2002	1.15	1.24	1.15	1.15
1057	NASDAQ	OSPN	Mon, Aug 12, 2002	1.13	1.15	1.13	1.15
1056	NASDAQ	OSPN	Fri, Aug 9, 2002	1.17	1.23	1.15	1.23
1055	NASDAQ	OSPN	Thu, Aug 8, 2002	1.16	1.29	1.16	1.17
1054	NASDAQ	OSPN	Wed, Aug 7, 2002	1.24	1.33	1.16	1.30
1053	NASDAQ	OSPN	Tue, Aug 6, 2002	1.28	1.34	1.16	1.25
1052	NASDAQ	OSPN	Mon, Aug 5, 2002	1.34	1.35	1.25	1.25
1051	NASDAQ	OSPN	Fri, Aug 2, 2002	1.25	1.34	1.25	1.34
1050	NASDAQ	OSPN	Thu, Aug 1, 2002	1.21	1.40	1.20	1.40
1049	NASDAQ	OSPN	Wed, Jul 31, 2002	1.35	1.35	1.18	1.33
1048	NASDAQ	OSPN	Tue, Jul 30, 2002	1.31	1.40	1.26	1.40
1047	NASDAQ	OSPN	Mon, Jul 29, 2002	1.35	1.42	1.16	1.31
1046	NASDAQ	OSPN	Fri, Jul 26, 2002	1.15	1.29	1.10	1.28
1045	NASDAQ	OSPN	Thu, Jul 25, 2002	1.16	1.41	1.15	1.25
1044	NASDAQ	OSPN	Wed, Jul 24, 2002	1.26	1.36	1.18	1.36
1043	NASDAQ	OSPN	Tue, Jul 23, 2002	1.37	1.40	1.25	1.30
1042	NASDAQ	OSPN	Mon, Jul 22, 2002	1.30	1.43	1.30	1.43
1041	NASDAQ	OSPN	Fri, Jul 19, 2002	1.31	1.35	1.25	1.35
1040	NASDAQ	OSPN	Thu, Jul 18, 2002	1.35	1.35	1.20	1.30
1039	NASDAQ	OSPN	Wed, Jul 17, 2002	1.22	1.40	1.22	1.30
1038	NASDAQ	OSPN	Tue, Jul 16, 2002	1.20	1.40	1.20	1.40
1037	NASDAQ	OSPN	Mon, Jul 15, 2002	1.15	1.25	1.13	1.25
1036	NASDAQ	OSPN	Fri, Jul 12, 2002	1.05	1.17	1.05	1.17
1035	NASDAQ	OSPN	Thu, Jul 11, 2002	1.13	1.13	1.02	1.07
1034	NASDAQ	OSPN	Wed, Jul 10, 2002	1.05	1.15	0.95	1.05
1033	NASDAQ	OSPN	Tue, Jul 9, 2002	1.31	1.50	0.87	1.17
1032	NASDAQ	OSPN	Mon, Jul 8, 2002	1.89	1.89	1.75	1.82
1031	NASDAQ	OSPN	Fri, Jul 5, 2002	1.78	1.89	1.75	1.88
1030	NASDAQ	OSPN	Wed, Jul 3, 2002	1.70	1.84	1.65	1.77
1029	NASDAQ	OSPN	Tue, Jul 2, 2002	1.70	1.88	1.65	1.65
1028	NASDAQ	OSPN	Mon, Jul 1, 2002	1.80	1.97	1.75	1.75
1027	NASDAQ	OSPN	Fri, Jun 28, 2002	1.85	1.85	1.65	1.84
1026	NASDAQ	OSPN	Thu, Jun 27, 2002	1.70	1.84	1.70	1.84
1025	NASDAQ	OSPN	Wed, Jun 26, 2002	1.57	1.70	1.55	1.70
1024	NASDAQ	OSPN	Tue, Jun 25, 2002	1.65	1.65	1.50	1.60
1023	NASDAQ	OSPN	Mon, Jun 24, 2002	1.71	1.80	1.60	1.60
1022	NASDAQ	OSPN	Fri, Jun 21, 2002	1.80	1.80	1.61	1.70
1021	NASDAQ	OSPN	Thu, Jun 20, 2002	1.80	1.80	1.68	1.70
1020	NASDAQ	OSPN	Wed, Jun 19, 2002	1.70	1.85	1.66	1.68
1019	NASDAQ	OSPN	Tue, Jun 18, 2002	1.65	1.89	1.65	1.81
1018	NASDAQ	OSPN	Mon, Jun 17, 2002	1.75	1.75	1.60	1.70
1017	NASDAQ	OSPN	Fri, Jun 14, 2002	1.60	1.79	1.50	1.59
1016	NASDAQ	OSPN	Thu, Jun 13, 2002	1.70	1.80	1.60	1.74
1015	NASDAQ	OSPN	Wed, Jun 12, 2002	1.55	1.80	1.54	1.60
1014	NASDAQ	OSPN	Tue, Jun 11, 2002	1.71	1.90	1.66	1.89
1013	NASDAQ	OSPN	Mon, Jun 10, 2002	1.59	1.88	1.59	1.75
1012	NASDAQ	OSPN	Fri, Jun 7, 2002	1.68	2.04	1.56	1.60
1011	NASDAQ	OSPN	Thu, Jun 6, 2002	2.01	2.01	1.82	1.82
1010	NASDAQ	OSPN	Wed, Jun 5, 2002	1.78	2.01	1.76	2.01
1009	NASDAQ	OSPN	Tue, Jun 4, 2002	1.88	1.90	1.75	1.76
1008	NASDAQ	OSPN	Mon, Jun 3, 2002	1.99	2.19	1.91	1.91
1007	NASDAQ	OSPN	Fri, May 31, 2002	2.03	2.08	1.95	2.00
1006	NASDAQ	OSPN	Thu, May 30, 2002	2.01	2.09	1.98	1.98
1005	NASDAQ	OSPN	Wed, May 29, 2002	1.98	2.07	1.98	2.01
1004	NASDAQ	OSPN	Tue, May 28, 2002	2.02	2.04	1.95	1.95
1003	NASDAQ	OSPN	Fri, May 24, 2002	2.00	2.05	1.98	2.00
1002	NASDAQ	OSPN	Thu, May 23, 2002	2.00	2.10	2.00	2.00
1001	NASDAQ	OSPN	Wed, May 22, 2002	2.09	2.19	1.92	2.10
1000	NASDAQ	OSPN	Tue, May 21, 2002	2.25	2.25	2.00	2.19
999	NASDAQ	OSPN	Mon, May 20, 2002	2.30	2.34	1.95	2.18
998	NASDAQ	OSPN	Fri, May 17, 2002	2.28	2.28	1.89	2.24
997	NASDAQ	OSPN	Thu, May 16, 2002	2.31	2.35	2.24	2.25
996	NASDAQ	OSPN	Wed, May 15, 2002	2.25	2.35	2.20	2.35
995	NASDAQ	OSPN	Tue, May 14, 2002	2.11	2.30	2.11	2.30
994	NASDAQ	OSPN	Mon, May 13, 2002	1.70	2.21	1.70	2.20
993	NASDAQ	OSPN	Fri, May 10, 2002	2.15	2.40	2.05	2.40
992	NASDAQ	OSPN	Thu, May 9, 2002	2.10	2.20	1.91	2.15
991	NASDAQ	OSPN	Wed, May 8, 2002	1.72	2.10	1.71	2.10
990	NASDAQ	OSPN	Tue, May 7, 2002	1.99	2.00	1.71	1.71
989	NASDAQ	OSPN	Mon, May 6, 2002	2.19	2.20	1.79	1.95
988	NASDAQ	OSPN	Fri, May 3, 2002	2.15	2.20	2.10	2.18
987	NASDAQ	OSPN	Thu, May 2, 2002	2.25	2.26	2.08	2.15
986	NASDAQ	OSPN	Wed, May 1, 2002	2.07	2.39	1.95	2.25
985	NASDAQ	OSPN	Tue, Apr 30, 2002	2.20	2.20	2.07	2.09
984	NASDAQ	OSPN	Mon, Apr 29, 2002	2.19	2.19	1.94	2.15
983	NASDAQ	OSPN	Fri, Apr 26, 2002	2.00	2.01	1.90	1.95
982	NASDAQ	OSPN	Thu, Apr 25, 2002	2.00	2.25	1.93	2.01
981	NASDAQ	OSPN	Wed, Apr 24, 2002	2.35	2.35	2.00	2.02
980	NASDAQ	OSPN	Tue, Apr 23, 2002	2.45	2.50	2.09	2.25
979	NASDAQ	OSPN	Mon, Apr 22, 2002	2.20	2.50	2.19	2.50
978	NASDAQ	OSPN	Fri, Apr 19, 2002	2.15	2.22	2.13	2.19
977	NASDAQ	OSPN	Thu, Apr 18, 2002	2.20	2.25	2.13	2.22
976	NASDAQ	OSPN	Wed, Apr 17, 2002	2.12	2.20	1.85	2.19
975	NASDAQ	OSPN	Tue, Apr 16, 2002	2.11	2.29	2.11	2.15
974	NASDAQ	OSPN	Mon, Apr 15, 2002	2.43	2.43	2.09	2.28
973	NASDAQ	OSPN	Fri, Apr 12, 2002	2.21	2.40	2.00	2.39
972	NASDAQ	OSPN	Thu, Apr 11, 2002	2.50	2.50	1.81	1.93
971	NASDAQ	OSPN	Wed, Apr 10, 2002	2.50	2.50	2.31	2.45
970	NASDAQ	OSPN	Tue, Apr 9, 2002	2.31	2.70	2.30	2.70
969	NASDAQ	OSPN	Mon, Apr 8, 2002	2.40	2.69	2.32	2.50
968	NASDAQ	OSPN	Fri, Apr 5, 2002	2.60	2.70	2.41	2.41
967	NASDAQ	OSPN	Thu, Apr 4, 2002	2.75	2.81	2.55	2.70
966	NASDAQ	OSPN	Wed, Apr 3, 2002	2.65	2.81	2.56	2.72
965	NASDAQ	OSPN	Tue, Apr 2, 2002	2.52	2.65	2.46	2.60
964	NASDAQ	OSPN	Mon, Apr 1, 2002	2.71	2.80	2.70	2.70
963	NASDAQ	OSPN	Thu, Mar 28, 2002	2.80	2.85	2.62	2.85
962	NASDAQ	OSPN	Wed, Mar 27, 2002	2.72	2.90	2.70	2.85
961	NASDAQ	OSPN	Tue, Mar 26, 2002	2.71	2.90	2.63	2.90
960	NASDAQ	OSPN	Mon, Mar 25, 2002	2.70	2.85	2.55	2.64
959	NASDAQ	OSPN	Fri, Mar 22, 2002	2.77	2.90	2.56	2.90
958	NASDAQ	OSPN	Thu, Mar 21, 2002	2.85	2.85	2.70	2.71
957	NASDAQ	OSPN	Wed, Mar 20, 2002	2.76	2.97	2.75	2.85
956	NASDAQ	OSPN	Tue, Mar 19, 2002	2.89	3.00	2.80	2.95
955	NASDAQ	OSPN	Mon, Mar 18, 2002	2.74	2.90	2.60	2.90
954	NASDAQ	OSPN	Fri, Mar 15, 2002	2.60	2.80	2.53	2.63
953	NASDAQ	OSPN	Thu, Mar 14, 2002	2.99	3.00	2.53	2.65
952	NASDAQ	OSPN	Wed, Mar 13, 2002	2.48	2.99	2.47	2.99
951	NASDAQ	OSPN	Tue, Mar 12, 2002	2.31	2.46	2.30	2.45
950	NASDAQ	OSPN	Mon, Mar 11, 2002	2.49	2.49	2.40	2.40
949	NASDAQ	OSPN	Fri, Mar 8, 2002	2.35	2.50	2.30	2.50
948	NASDAQ	OSPN	Thu, Mar 7, 2002	2.28	2.40	2.10	2.25
947	NASDAQ	OSPN	Wed, Mar 6, 2002	2.21	2.31	2.20	2.20
946	NASDAQ	OSPN	Tue, Mar 5, 2002	2.15	2.25	2.05	2.24
945	NASDAQ	OSPN	Mon, Mar 4, 2002	2.25	2.37	2.20	2.20
944	NASDAQ	OSPN	Fri, Mar 1, 2002	2.37	2.37	2.10	2.20
943	NASDAQ	OSPN	Thu, Feb 28, 2002	2.35	2.40	2.30	2.30
942	NASDAQ	OSPN	Wed, Feb 27, 2002	2.23	2.30	2.23	2.30
941	NASDAQ	OSPN	Tue, Feb 26, 2002	2.21	2.25	2.16	2.25
940	NASDAQ	OSPN	Mon, Feb 25, 2002	2.01	2.20	2.00	2.20
939	NASDAQ	OSPN	Fri, Feb 22, 2002	2.13	2.18	2.05	2.13
938	NASDAQ	OSPN	Thu, Feb 21, 2002	2.50	2.60	2.25	2.30
937	NASDAQ	OSPN	Wed, Feb 20, 2002	2.78	2.82	2.66	2.66
936	NASDAQ	OSPN	Tue, Feb 19, 2002	2.66	2.75	2.66	2.70
935	NASDAQ	OSPN	Fri, Feb 15, 2002	2.57	2.63	2.56	2.63
934	NASDAQ	OSPN	Thu, Feb 14, 2002	2.58	2.58	2.50	2.52
933	NASDAQ	OSPN	Wed, Feb 13, 2002	2.59	2.59	2.56	2.57
932	NASDAQ	OSPN	Tue, Feb 12, 2002	2.56	2.59	2.53	2.56
931	NASDAQ	OSPN	Mon, Feb 11, 2002	2.53	2.65	2.50	2.54
930	NASDAQ	OSPN	Fri, Feb 8, 2002	2.70	2.70	2.55	2.60
929	NASDAQ	OSPN	Thu, Feb 7, 2002	2.65	2.82	2.59	2.70
928	NASDAQ	OSPN	Wed, Feb 6, 2002	2.81	2.81	2.65	2.70
927	NASDAQ	OSPN	Tue, Feb 5, 2002	2.90	2.90	2.77	2.85
926	NASDAQ	OSPN	Mon, Feb 4, 2002	2.99	2.99	2.70	2.90
925	NASDAQ	OSPN	Fri, Feb 1, 2002	2.65	2.99	2.52	2.99
924	NASDAQ	OSPN	Thu, Jan 31, 2002	2.85	2.95	2.75	2.95
923	NASDAQ	OSPN	Wed, Jan 30, 2002	2.85	2.89	2.70	2.83
922	NASDAQ	OSPN	Tue, Jan 29, 2002	2.99	2.99	2.86	2.86
921	NASDAQ	OSPN	Mon, Jan 28, 2002	3.00	3.00	2.70	3.00
920	NASDAQ	OSPN	Fri, Jan 25, 2002	2.85	2.99	2.83	2.99
919	NASDAQ	OSPN	Thu, Jan 24, 2002	2.98	2.99	2.84	2.99
918	NASDAQ	OSPN	Wed, Jan 23, 2002	2.93	3.00	2.90	3.00
917	NASDAQ	OSPN	Tue, Jan 22, 2002	2.80	2.99	2.80	2.90
916	NASDAQ	OSPN	Fri, Jan 18, 2002	3.06	3.07	2.60	2.81
915	NASDAQ	OSPN	Thu, Jan 17, 2002	3.30	3.47	3.00	3.20
914	NASDAQ	OSPN	Wed, Jan 16, 2002	3.05	3.40	3.00	3.30
913	NASDAQ	OSPN	Tue, Jan 15, 2002	2.95	3.00	2.85	2.98
912	NASDAQ	OSPN	Mon, Jan 14, 2002	2.66	2.81	2.60	2.75
911	NASDAQ	OSPN	Fri, Jan 11, 2002	2.60	2.75	2.60	2.75
910	NASDAQ	OSPN	Thu, Jan 10, 2002	2.48	2.65	2.48	2.59
909	NASDAQ	OSPN	Wed, Jan 9, 2002	2.28	2.43	2.27	2.42
908	NASDAQ	OSPN	Tue, Jan 8, 2002	2.48	2.50	2.20	2.27
907	NASDAQ	OSPN	Mon, Jan 7, 2002	2.41	2.47	2.25	2.45
906	NASDAQ	OSPN	Fri, Jan 4, 2002	2.28	2.40	2.28	2.31
905	NASDAQ	OSPN	Thu, Jan 3, 2002	2.30	2.30	2.10	2.23
904	NASDAQ	OSPN	Wed, Jan 2, 2002	2.19	2.30	2.00	2.24
903	NASDAQ	OSPN	Mon, Dec 31, 2001	2.10	2.21	2.10	2.10
902	NASDAQ	OSPN	Fri, Dec 28, 2001	2.00	2.10	2.00	2.04
901	NASDAQ	OSPN	Thu, Dec 27, 2001	2.15	2.20	2.00	2.00
900	NASDAQ	OSPN	Wed, Dec 26, 2001	2.09	2.20	2.09	2.20
899	NASDAQ	OSPN	Mon, Dec 24, 2001	2.11	2.11	2.07	2.08
898	NASDAQ	OSPN	Fri, Dec 21, 2001	2.11	2.11	2.01	2.11
897	NASDAQ	OSPN	Thu, Dec 20, 2001	2.10	2.20	2.00	2.03
896	NASDAQ	OSPN	Wed, Dec 19, 2001	2.20	2.20	2.01	2.10
895	NASDAQ	OSPN	Tue, Dec 18, 2001	2.50	2.60	2.25	2.28
894	NASDAQ	OSPN	Mon, Dec 17, 2001	2.58	2.79	2.13	2.56
893	NASDAQ	OSPN	Fri, Dec 14, 2001	2.59	2.74	2.50	2.69
892	NASDAQ	OSPN	Thu, Dec 13, 2001	2.93	2.96	2.50	2.94
891	NASDAQ	OSPN	Wed, Dec 12, 2001	3.05	3.50	2.80	2.98
890	NASDAQ	OSPN	Tue, Dec 11, 2001	2.05	2.79	2.00	2.74
889	NASDAQ	OSPN	Mon, Dec 10, 2001	2.50	2.78	2.00	2.09
888	NASDAQ	OSPN	Fri, Dec 7, 2001	1.87	2.55	1.78	2.50
887	NASDAQ	OSPN	Thu, Dec 6, 2001	1.33	1.67	1.31	1.63
886	NASDAQ	OSPN	Wed, Dec 5, 2001	1.11	1.25	1.05	1.25
885	NASDAQ	OSPN	Tue, Dec 4, 2001	1.07	1.15	0.98	1.11
884	NASDAQ	OSPN	Mon, Dec 3, 2001	1.06	1.08	1.00	1.00
883	NASDAQ	OSPN	Fri, Nov 30, 2001	1.10	1.14	1.05	1.05
882	NASDAQ	OSPN	Thu, Nov 29, 2001	1.16	1.16	1.10	1.10
881	NASDAQ	OSPN	Wed, Nov 28, 2001	1.15	1.15	1.11	1.11
880	NASDAQ	OSPN	Tue, Nov 27, 2001	1.13	1.14	1.10	1.10
879	NASDAQ	OSPN	Mon, Nov 26, 2001	1.08	1.12	1.08	1.10
878	NASDAQ	OSPN	Fri, Nov 23, 2001	1.10	1.13	1.06	1.10
877	NASDAQ	OSPN	Wed, Nov 21, 2001	1.11	1.20	1.11	1.11
876	NASDAQ	OSPN	Tue, Nov 20, 2001	1.16	1.17	1.11	1.11
875	NASDAQ	OSPN	Mon, Nov 19, 2001	1.21	1.33	1.11	1.16
874	NASDAQ	OSPN	Fri, Nov 16, 2001	1.17	1.20	1.11	1.20
873	NASDAQ	OSPN	Thu, Nov 15, 2001	1.15	1.15	1.11	1.11
872	NASDAQ	OSPN	Wed, Nov 14, 2001	1.14	1.19	1.10	1.15
871	NASDAQ	OSPN	Tue, Nov 13, 2001	1.15	1.19	1.13	1.13
870	NASDAQ	OSPN	Mon, Nov 12, 2001	1.11	1.23	1.11	1.18
869	NASDAQ	OSPN	Fri, Nov 9, 2001	1.16	1.25	1.15	1.25
868	NASDAQ	OSPN	Thu, Nov 8, 2001	1.18	1.20	1.15	1.20
867	NASDAQ	OSPN	Wed, Nov 7, 2001	1.21	1.24	1.15	1.17
866	NASDAQ	OSPN	Tue, Nov 6, 2001	1.21	1.34	1.18	1.20
865	NASDAQ	OSPN	Mon, Nov 5, 2001	1.34	1.35	1.18	1.35
864	NASDAQ	OSPN	Fri, Nov 2, 2001	1.23	1.34	1.20	1.34
863	NASDAQ	OSPN	Thu, Nov 1, 2001	1.25	1.34	1.20	1.34
862	NASDAQ	OSPN	Wed, Oct 31, 2001	1.25	1.25	1.23	1.25
861	NASDAQ	OSPN	Tue, Oct 30, 2001	1.22	1.25	1.22	1.25
860	NASDAQ	OSPN	Mon, Oct 29, 2001	1.25	1.28	1.22	1.26
859	NASDAQ	OSPN	Fri, Oct 26, 2001	1.24	1.30	1.23	1.23
858	NASDAQ	OSPN	Thu, Oct 25, 2001	1.25	1.30	1.21	1.23
857	NASDAQ	OSPN	Wed, Oct 24, 2001	1.28	1.35	1.20	1.25
856	NASDAQ	OSPN	Tue, Oct 23, 2001	1.51	1.58	1.35	1.45
855	NASDAQ	OSPN	Mon, Oct 22, 2001	1.45	1.58	1.40	1.41
854	NASDAQ	OSPN	Fri, Oct 19, 2001	1.67	1.70	1.45	1.59
853	NASDAQ	OSPN	Thu, Oct 18, 2001	1.60	1.67	1.60	1.67
852	NASDAQ	OSPN	Wed, Oct 17, 2001	1.70	1.74	1.55	1.55
851	NASDAQ	OSPN	Tue, Oct 16, 2001	1.67	1.75	1.54	1.54
850	NASDAQ	OSPN	Mon, Oct 15, 2001	1.65	1.69	1.58	1.60
849	NASDAQ	OSPN	Fri, Oct 12, 2001	1.67	1.75	1.55	1.55
848	NASDAQ	OSPN	Thu, Oct 11, 2001	1.69	1.69	1.43	1.45
847	NASDAQ	OSPN	Wed, Oct 10, 2001	1.60	1.60	1.30	1.30
846	NASDAQ	OSPN	Tue, Oct 9, 2001	1.60	1.70	1.60	1.60
845	NASDAQ	OSPN	Mon, Oct 8, 2001	1.73	1.73	1.50	1.60
844	NASDAQ	OSPN	Fri, Oct 5, 2001	1.65	1.74	1.50	1.72
843	NASDAQ	OSPN	Thu, Oct 4, 2001	1.61	1.75	1.44	1.65
842	NASDAQ	OSPN	Wed, Oct 3, 2001	1.49	1.55	1.40	1.41
841	NASDAQ	OSPN	Tue, Oct 2, 2001	1.41	1.50	1.35	1.40
840	NASDAQ	OSPN	Mon, Oct 1, 2001	1.30	1.30	1.21	1.30
839	NASDAQ	OSPN	Fri, Sep 28, 2001	1.41	1.47	1.20	1.21
838	NASDAQ	OSPN	Thu, Sep 27, 2001	1.49	1.49	1.18	1.19
837	NASDAQ	OSPN	Wed, Sep 26, 2001	1.25	1.26	1.17	1.22
836	NASDAQ	OSPN	Tue, Sep 25, 2001	1.47	1.50	1.16	1.29
835	NASDAQ	OSPN	Mon, Sep 24, 2001	1.40	1.50	1.20	1.50
834	NASDAQ	OSPN	Fri, Sep 21, 2001	1.35	1.65	1.25	1.65
833	NASDAQ	OSPN	Thu, Sep 20, 2001	1.50	1.50	1.16	1.37
832	NASDAQ	OSPN	Wed, Sep 19, 2001	1.60	1.70	1.46	1.60
831	NASDAQ	OSPN	Tue, Sep 18, 2001	1.68	1.81	1.45	1.45
830	NASDAQ	OSPN	Mon, Sep 17, 2001	1.55	1.75	1.55	1.75
829	NASDAQ	OSPN	Mon, Sep 10, 2001	1.81	1.88	1.75	1.79
828	NASDAQ	OSPN	Fri, Sep 7, 2001	1.95	1.95	1.80	1.80
827	NASDAQ	OSPN	Thu, Sep 6, 2001	1.96	1.99	1.95	1.95
826	NASDAQ	OSPN	Wed, Sep 5, 2001	1.90	1.91	1.80	1.89
825	NASDAQ	OSPN	Tue, Sep 4, 2001	2.31	2.37	1.95	1.95
824	NASDAQ	OSPN	Fri, Aug 31, 2001	2.02	2.06	1.95	1.95
823	NASDAQ	OSPN	Thu, Aug 30, 2001	2.20	2.25	2.04	2.10
822	NASDAQ	OSPN	Wed, Aug 29, 2001	2.10	2.17	2.10	2.15
821	NASDAQ	OSPN	Tue, Aug 28, 2001	2.14	2.20	2.12	2.12
820	NASDAQ	OSPN	Mon, Aug 27, 2001	2.26	2.35	2.14	2.24
819	NASDAQ	OSPN	Fri, Aug 24, 2001	2.45	2.50	2.13	2.35
818	NASDAQ	OSPN	Thu, Aug 23, 2001	2.00	2.18	1.97	2.18
817	NASDAQ	OSPN	Wed, Aug 22, 2001	2.00	2.01	1.95	1.95
816	NASDAQ	OSPN	Tue, Aug 21, 2001	2.10	2.15	1.90	1.90
815	NASDAQ	OSPN	Mon, Aug 20, 2001	2.21	2.21	2.00	2.06
814	NASDAQ	OSPN	Fri, Aug 17, 2001	2.25	2.50	2.18	2.18
813	NASDAQ	OSPN	Thu, Aug 16, 2001	2.00	2.22	2.00	2.22
812	NASDAQ	OSPN	Wed, Aug 15, 2001	1.86	2.00	1.80	1.81
811	NASDAQ	OSPN	Tue, Aug 14, 2001	2.15	2.15	1.82	1.82
810	NASDAQ	OSPN	Mon, Aug 13, 2001	2.06	2.18	2.06	2.12
809	NASDAQ	OSPN	Fri, Aug 10, 2001	2.18	2.25	1.95	2.13
808	NASDAQ	OSPN	Thu, Aug 9, 2001	2.29	2.35	2.10	2.10
807	NASDAQ	OSPN	Wed, Aug 8, 2001	2.29	2.30	2.29	2.30
806	NASDAQ	OSPN	Tue, Aug 7, 2001	2.35	2.40	2.30	2.30
805	NASDAQ	OSPN	Mon, Aug 6, 2001	2.37	2.37	2.35	2.35
804	NASDAQ	OSPN	Fri, Aug 3, 2001	2.47	2.58	2.36	2.36
803	NASDAQ	OSPN	Thu, Aug 2, 2001	2.46	2.52	2.35	2.35
802	NASDAQ	OSPN	Wed, Aug 1, 2001	2.38	2.43	2.36	2.40
801	NASDAQ	OSPN	Tue, Jul 31, 2001	2.68	2.69	2.35	2.35
800	NASDAQ	OSPN	Mon, Jul 30, 2001	2.50	2.70	2.42	2.60
799	NASDAQ	OSPN	Fri, Jul 27, 2001	2.75	2.80	2.65	2.70
798	NASDAQ	OSPN	Thu, Jul 26, 2001	2.78	2.80	2.55	2.66
797	NASDAQ	OSPN	Wed, Jul 25, 2001	2.60	2.94	2.55	2.74
796	NASDAQ	OSPN	Tue, Jul 24, 2001	2.75	2.82	2.75	2.75
795	NASDAQ	OSPN	Mon, Jul 23, 2001	2.94	2.95	2.66	2.69
794	NASDAQ	OSPN	Fri, Jul 20, 2001	2.59	2.94	2.55	2.90
793	NASDAQ	OSPN	Thu, Jul 19, 2001	2.19	2.84	2.10	2.50
792	NASDAQ	OSPN	Wed, Jul 18, 2001	2.10	2.20	2.00	2.11
791	NASDAQ	OSPN	Tue, Jul 17, 2001	2.14	2.20	1.83	1.90
790	NASDAQ	OSPN	Mon, Jul 16, 2001	2.37	2.41	1.80	2.05
789	NASDAQ	OSPN	Fri, Jul 13, 2001	2.70	2.80	2.30	2.40
788	NASDAQ	OSPN	Thu, Jul 12, 2001	2.85	2.94	2.78	2.80
787	NASDAQ	OSPN	Wed, Jul 11, 2001	2.85	2.95	2.76	2.77
786	NASDAQ	OSPN	Tue, Jul 10, 2001	2.96	2.97	2.85	2.85
785	NASDAQ	OSPN	Mon, Jul 9, 2001	3.03	3.20	2.97	3.03
784	NASDAQ	OSPN	Fri, Jul 6, 2001	3.02	3.10	2.95	3.00
783	NASDAQ	OSPN	Thu, Jul 5, 2001	3.14	3.14	3.01	3.02
782	NASDAQ	OSPN	Tue, Jul 3, 2001	3.29	3.34	3.10	3.21
781	NASDAQ	OSPN	Mon, Jul 2, 2001	3.27	3.27	3.11	3.27
780	NASDAQ	OSPN	Fri, Jun 29, 2001	2.90	3.37	2.81	3.25
779	NASDAQ	OSPN	Thu, Jun 28, 2001	3.06	3.18	2.85	3.00
778	NASDAQ	OSPN	Wed, Jun 27, 2001	3.08	3.15	2.97	3.05
777	NASDAQ	OSPN	Tue, Jun 26, 2001	3.28	3.28	2.90	2.99
776	NASDAQ	OSPN	Mon, Jun 25, 2001	3.30	3.34	2.80	3.00
775	NASDAQ	OSPN	Fri, Jun 22, 2001	3.05	3.34	3.00	3.20
774	NASDAQ	OSPN	Thu, Jun 21, 2001	2.99	3.01	2.78	2.99
773	NASDAQ	OSPN	Wed, Jun 20, 2001	3.08	3.08	2.80	2.80
772	NASDAQ	OSPN	Tue, Jun 19, 2001	3.54	3.55	2.89	3.04
771	NASDAQ	OSPN	Mon, Jun 18, 2001	3.26	3.26	2.85	3.05
770	NASDAQ	OSPN	Fri, Jun 15, 2001	3.58	3.58	3.00	3.07
769	NASDAQ	OSPN	Thu, Jun 14, 2001	3.78	3.79	3.11	3.20
768	NASDAQ	OSPN	Wed, Jun 13, 2001	3.70	3.80	3.20	3.20
767	NASDAQ	OSPN	Tue, Jun 12, 2001	3.57	3.74	3.49	3.55
766	NASDAQ	OSPN	Mon, Jun 11, 2001	3.95	4.19	3.25	3.51
765	NASDAQ	OSPN	Fri, Jun 8, 2001	4.05	4.30	3.90	3.95
764	NASDAQ	OSPN	Thu, Jun 7, 2001	4.25	4.25	3.91	4.01
763	NASDAQ	OSPN	Wed, Jun 6, 2001	4.38	4.45	3.91	4.05
762	NASDAQ	OSPN	Tue, Jun 5, 2001	4.70	4.71	4.10	4.41
761	NASDAQ	OSPN	Mon, Jun 4, 2001	4.95	4.96	4.39	4.60
760	NASDAQ	OSPN	Fri, Jun 1, 2001	5.00	5.01	4.86	5.00
759	NASDAQ	OSPN	Thu, May 31, 2001	5.00	5.10	4.84	5.00
758	NASDAQ	OSPN	Wed, May 30, 2001	4.90	5.19	4.90	5.07
757	NASDAQ	OSPN	Tue, May 29, 2001	4.90	4.98	4.85	4.90
756	NASDAQ	OSPN	Fri, May 25, 2001	5.19	5.19	4.95	5.00
755	NASDAQ	OSPN	Thu, May 24, 2001	5.05	5.12	5.05	5.06
754	NASDAQ	OSPN	Wed, May 23, 2001	5.30	5.30	5.08	5.10
753	NASDAQ	OSPN	Tue, May 22, 2001	4.97	5.79	4.94	5.55
752	NASDAQ	OSPN	Mon, May 21, 2001	5.07	5.09	5.05	5.08
751	NASDAQ	OSPN	Fri, May 18, 2001	5.11	5.13	5.05	5.05
750	NASDAQ	OSPN	Thu, May 17, 2001	5.10	5.25	5.05	5.07
749	NASDAQ	OSPN	Wed, May 16, 2001	5.15	5.15	5.02	5.07
748	NASDAQ	OSPN	Tue, May 15, 2001	5.00	5.15	5.00	5.15
747	NASDAQ	OSPN	Mon, May 14, 2001	5.10	5.13	5.01	5.01
746	NASDAQ	OSPN	Fri, May 11, 2001	5.43	5.43	5.10	5.20
745	NASDAQ	OSPN	Thu, May 10, 2001	5.80	5.80	5.50	5.50
744	NASDAQ	OSPN	Wed, May 9, 2001	5.50	5.80	5.50	5.80
743	NASDAQ	OSPN	Tue, May 8, 2001	5.85	5.85	5.70	5.79
742	NASDAQ	OSPN	Mon, May 7, 2001	5.70	5.80	5.65	5.70
741	NASDAQ	OSPN	Fri, May 4, 2001	5.51	5.65	5.50	5.65
740	NASDAQ	OSPN	Thu, May 3, 2001	5.65	5.72	5.65	5.66
739	NASDAQ	OSPN	Wed, May 2, 2001	5.83	5.83	5.62	5.65
738	NASDAQ	OSPN	Tue, May 1, 2001	5.70	5.86	5.60	5.65
737	NASDAQ	OSPN	Mon, Apr 30, 2001	5.61	5.84	5.61	5.78
736	NASDAQ	OSPN	Fri, Apr 27, 2001	4.98	5.59	4.70	5.57
735	NASDAQ	OSPN	Thu, Apr 26, 2001	4.93	4.99	4.72	4.96
734	NASDAQ	OSPN	Wed, Apr 25, 2001	4.90	5.17	4.90	5.04
733	NASDAQ	OSPN	Tue, Apr 24, 2001	5.14	5.14	4.95	4.95
732	NASDAQ	OSPN	Mon, Apr 23, 2001	4.96	5.01	4.91	4.91
731	NASDAQ	OSPN	Fri, Apr 20, 2001	5.19	5.19	4.91	4.96
730	NASDAQ	OSPN	Thu, Apr 19, 2001	5.25	5.49	5.19	5.24
729	NASDAQ	OSPN	Wed, Apr 18, 2001	5.10	5.58	4.75	5.25
728	NASDAQ	OSPN	Tue, Apr 17, 2001	4.95	5.03	4.86	4.86
727	NASDAQ	OSPN	Mon, Apr 16, 2001	5.00	5.03	4.94	5.00
726	NASDAQ	OSPN	Thu, Apr 12, 2001	5.02	5.02	5.00	5.00
725	NASDAQ	OSPN	Wed, Apr 11, 2001	5.02	5.20	5.02	5.02
724	NASDAQ	OSPN	Tue, Apr 10, 2001	4.90	5.00	4.86	5.00
723	NASDAQ	OSPN	Mon, Apr 9, 2001	4.87	4.99	4.80	4.86
722	NASDAQ	OSPN	Fri, Apr 6, 2001	5.00	5.06	4.98	5.00
721	NASDAQ	OSPN	Thu, Apr 5, 2001	5.06	5.09	4.94	5.00
720	NASDAQ	OSPN	Wed, Apr 4, 2001	5.00	5.13	4.81	4.81
719	NASDAQ	OSPN	Tue, Apr 3, 2001	5.00	5.50	4.78	5.19
718	NASDAQ	OSPN	Mon, Apr 2, 2001	5.33	5.38	4.84	5.00
717	NASDAQ	OSPN	Fri, Mar 30, 2001	5.19	5.44	5.00	5.44
716	NASDAQ	OSPN	Thu, Mar 29, 2001	5.44	5.44	5.16	5.19
715	NASDAQ	OSPN	Wed, Mar 28, 2001	5.44	5.53	5.13	5.19
714	NASDAQ	OSPN	Tue, Mar 27, 2001	5.63	5.75	5.34	5.63
713	NASDAQ	OSPN	Mon, Mar 26, 2001	5.31	5.31	5.19	5.25
712	NASDAQ	OSPN	Fri, Mar 23, 2001	5.27	5.45	5.06	5.22
711	NASDAQ	OSPN	Thu, Mar 22, 2001	5.00	5.69	5.00	5.06
710	NASDAQ	OSPN	Wed, Mar 21, 2001	5.03	5.25	5.00	5.00
709	NASDAQ	OSPN	Tue, Mar 20, 2001	5.23	5.25	5.03	5.03
708	NASDAQ	OSPN	Mon, Mar 19, 2001	5.06	5.50	5.06	5.25
707	NASDAQ	OSPN	Fri, Mar 16, 2001	5.66	5.88	5.19	5.19
706	NASDAQ	OSPN	Thu, Mar 15, 2001	5.88	5.94	5.56	5.66
705	NASDAQ	OSPN	Wed, Mar 14, 2001	5.75	6.00	5.63	5.94
704	NASDAQ	OSPN	Tue, Mar 13, 2001	6.00	6.00	5.50	6.00
703	NASDAQ	OSPN	Mon, Mar 12, 2001	6.03	6.16	5.81	5.81
702	NASDAQ	OSPN	Fri, Mar 9, 2001	6.53	6.56	6.06	6.09
701	NASDAQ	OSPN	Thu, Mar 8, 2001	7.19	7.38	6.50	6.53
700	NASDAQ	OSPN	Wed, Mar 7, 2001	6.48	6.88	6.31	6.88
699	NASDAQ	OSPN	Tue, Mar 6, 2001	6.25	6.48	6.25	6.31
698	NASDAQ	OSPN	Mon, Mar 5, 2001	6.25	6.47	6.25	6.25
697	NASDAQ	OSPN	Fri, Mar 2, 2001	6.50	6.50	6.25	6.38
696	NASDAQ	OSPN	Thu, Mar 1, 2001	6.53	6.53	6.25	6.38
695	NASDAQ	OSPN	Wed, Feb 28, 2001	6.56	6.63	6.50	6.50
694	NASDAQ	OSPN	Tue, Feb 27, 2001	6.50	6.63	6.38	6.63
693	NASDAQ	OSPN	Mon, Feb 26, 2001	6.63	6.84	6.25	6.38
692	NASDAQ	OSPN	Fri, Feb 23, 2001	6.53	6.88	6.31	6.88
691	NASDAQ	OSPN	Thu, Feb 22, 2001	6.75	6.81	6.55	6.55
690	NASDAQ	OSPN	Wed, Feb 21, 2001	6.61	6.81	6.50	6.53
689	NASDAQ	OSPN	Tue, Feb 20, 2001	6.27	6.63	6.19	6.56
688	NASDAQ	OSPN	Fri, Feb 16, 2001	6.50	6.75	5.75	5.75
687	NASDAQ	OSPN	Thu, Feb 15, 2001	5.70	6.63	5.56	6.50
686	NASDAQ	OSPN	Wed, Feb 14, 2001	5.59	5.69	5.28	5.63
685	NASDAQ	OSPN	Tue, Feb 13, 2001	6.13	7.38	5.06	5.06
684	NASDAQ	OSPN	Mon, Feb 12, 2001	6.22	6.75	5.75	6.00
683	NASDAQ	OSPN	Fri, Feb 9, 2001	6.53	6.53	6.19	6.19
682	NASDAQ	OSPN	Thu, Feb 8, 2001	6.53	7.03	6.53	6.75
681	NASDAQ	OSPN	Wed, Feb 7, 2001	7.00	7.03	6.53	6.63
680	NASDAQ	OSPN	Tue, Feb 6, 2001	7.19	7.19	6.75	6.94
679	NASDAQ	OSPN	Mon, Feb 5, 2001	7.44	7.50	6.75	6.81
678	NASDAQ	OSPN	Fri, Feb 2, 2001	7.63	7.75	7.38	7.38
677	NASDAQ	OSPN	Thu, Feb 1, 2001	7.98	7.98	7.13	7.19
676	NASDAQ	OSPN	Wed, Jan 31, 2001	7.75	7.88	7.69	7.75
675	NASDAQ	OSPN	Tue, Jan 30, 2001	8.00	8.00	7.50	7.75
674	NASDAQ	OSPN	Mon, Jan 29, 2001	7.50	7.91	7.50	7.91
673	NASDAQ	OSPN	Fri, Jan 26, 2001	8.36	8.36	7.25	7.56
672	NASDAQ	OSPN	Thu, Jan 25, 2001	8.86	8.86	8.25	8.25
671	NASDAQ	OSPN	Wed, Jan 24, 2001	8.50	8.88	8.50	8.75
670	NASDAQ	OSPN	Tue, Jan 23, 2001	7.58	8.38	7.50	8.38
669	NASDAQ	OSPN	Mon, Jan 22, 2001	7.00	7.44	6.84	7.44
668	NASDAQ	OSPN	Fri, Jan 19, 2001	7.19	7.38	7.00	7.06
667	NASDAQ	OSPN	Thu, Jan 18, 2001	6.75	7.19	6.63	7.06
666	NASDAQ	OSPN	Wed, Jan 17, 2001	7.75	7.75	7.25	7.50
665	NASDAQ	OSPN	Tue, Jan 16, 2001	7.75	7.75	7.00	7.63
664	NASDAQ	OSPN	Fri, Jan 12, 2001	7.50	7.75	7.50	7.63
663	NASDAQ	OSPN	Thu, Jan 11, 2001	7.84	7.86	6.78	7.06
662	NASDAQ	OSPN	Wed, Jan 10, 2001	6.91	7.88	6.75	7.88
661	NASDAQ	OSPN	Tue, Jan 9, 2001	6.13	6.75	6.13	6.75
660	NASDAQ	OSPN	Mon, Jan 8, 2001	6.03	6.13	5.75	6.13
659	NASDAQ	OSPN	Fri, Jan 5, 2001	6.47	6.53	6.00	6.00
658	NASDAQ	OSPN	Thu, Jan 4, 2001	6.02	6.31	6.00	6.16
657	NASDAQ	OSPN	Wed, Jan 3, 2001	5.19	5.63	4.84	5.56
656	NASDAQ	OSPN	Tue, Jan 2, 2001	5.23	5.75	5.00	5.00
655	NASDAQ	OSPN	Fri, Dec 29, 2000	6.03	6.19	5.38	5.38
654	NASDAQ	OSPN	Thu, Dec 28, 2000	6.06	6.22	6.00	6.06
653	NASDAQ	OSPN	Wed, Dec 27, 2000	5.36	6.00	5.25	6.00
652	NASDAQ	OSPN	Tue, Dec 26, 2000	6.02	6.19	5.75	6.00
651	NASDAQ	OSPN	Fri, Dec 22, 2000	5.00	6.53	5.00	6.19
650	NASDAQ	OSPN	Thu, Dec 21, 2000	5.06	5.75	5.00	5.00
649	NASDAQ	OSPN	Wed, Dec 20, 2000	6.19	6.19	5.19	5.25
648	NASDAQ	OSPN	Tue, Dec 19, 2000	6.38	6.41	5.50	5.50
647	NASDAQ	OSPN	Mon, Dec 18, 2000	6.53	6.56	5.50	5.94
646	NASDAQ	OSPN	Fri, Dec 15, 2000	7.00	7.13	6.13	6.13
645	NASDAQ	OSPN	Thu, Dec 14, 2000	7.13	7.69	7.00	7.19
644	NASDAQ	OSPN	Wed, Dec 13, 2000	7.50	7.50	7.13	7.38
643	NASDAQ	OSPN	Tue, Dec 12, 2000	7.44	7.88	7.38	7.38
642	NASDAQ	OSPN	Mon, Dec 11, 2000	7.45	7.94	7.38	7.94
641	NASDAQ	OSPN	Fri, Dec 8, 2000	7.23	7.38	7.00	7.34
640	NASDAQ	OSPN	Thu, Dec 7, 2000	6.78	7.25	6.75	7.25
639	NASDAQ	OSPN	Wed, Dec 6, 2000	7.50	7.81	6.78	6.94
638	NASDAQ	OSPN	Tue, Dec 5, 2000	7.23	7.50	6.81	7.50
637	NASDAQ	OSPN	Mon, Dec 4, 2000	5.63	7.00	5.25	6.25
636	NASDAQ	OSPN	Fri, Dec 1, 2000	4.98	5.22	4.81	5.22
635	NASDAQ	OSPN	Thu, Nov 30, 2000	6.50	6.81	4.81	4.81
634	NASDAQ	OSPN	Wed, Nov 29, 2000	6.88	6.88	6.50	6.50
633	NASDAQ	OSPN	Tue, Nov 28, 2000	6.88	7.13	6.88	7.00
632	NASDAQ	OSPN	Mon, Nov 27, 2000	7.69	7.69	7.00	7.13
631	NASDAQ	OSPN	Fri, Nov 24, 2000	7.63	7.63	7.50	7.56
630	NASDAQ	OSPN	Wed, Nov 22, 2000	7.47	7.56	7.00	7.00
629	NASDAQ	OSPN	Tue, Nov 21, 2000	7.88	7.88	7.50	7.56
628	NASDAQ	OSPN	Mon, Nov 20, 2000	8.00	8.13	7.59	7.75
627	NASDAQ	OSPN	Fri, Nov 17, 2000	8.38	8.38	7.94	7.94
626	NASDAQ	OSPN	Thu, Nov 16, 2000	8.47	8.50	7.50	7.63
625	NASDAQ	OSPN	Wed, Nov 15, 2000	8.88	8.88	7.00	7.13
624	NASDAQ	OSPN	Tue, Nov 14, 2000	8.38	8.91	8.31	8.75
623	NASDAQ	OSPN	Mon, Nov 13, 2000	8.81	8.88	6.75	7.88
622	NASDAQ	OSPN	Fri, Nov 10, 2000	9.13	9.69	8.69	8.69
621	NASDAQ	OSPN	Thu, Nov 9, 2000	10.73	10.73	9.13	9.13
620	NASDAQ	OSPN	Wed, Nov 8, 2000	11.13	11.25	10.63	10.63
619	NASDAQ	OSPN	Tue, Nov 7, 2000	11.61	11.63	10.94	10.94
618	NASDAQ	OSPN	Mon, Nov 6, 2000	12.27	12.31	11.25	11.25
617	NASDAQ	OSPN	Fri, Nov 3, 2000	12.56	12.63	12.25	12.31
616	NASDAQ	OSPN	Thu, Nov 2, 2000	12.94	12.94	12.44	12.44
615	NASDAQ	OSPN	Wed, Nov 1, 2000	13.00	13.19	12.56	12.56
614	NASDAQ	OSPN	Tue, Oct 31, 2000	13.00	13.19	12.50	12.69
613	NASDAQ	OSPN	Mon, Oct 30, 2000	12.00	12.19	11.38	11.50
612	NASDAQ	OSPN	Fri, Oct 27, 2000	12.22	12.25	11.50	11.56
611	NASDAQ	OSPN	Thu, Oct 26, 2000	12.23	12.25	10.75	11.25
610	NASDAQ	OSPN	Wed, Oct 25, 2000	12.41	12.63	11.75	12.56
609	NASDAQ	OSPN	Tue, Oct 24, 2000	12.94	13.00	12.50	12.63
608	NASDAQ	OSPN	Mon, Oct 23, 2000	13.75	13.81	13.00	13.06
607	NASDAQ	OSPN	Fri, Oct 20, 2000	13.88	13.94	13.38	13.38
606	NASDAQ	OSPN	Thu, Oct 19, 2000	12.38	13.94	12.33	13.94
605	NASDAQ	OSPN	Wed, Oct 18, 2000	12.00	12.25	11.94	12.25
604	NASDAQ	OSPN	Tue, Oct 17, 2000	12.81	12.88	12.00	12.25
603	NASDAQ	OSPN	Mon, Oct 16, 2000	11.88	12.69	11.88	12.00
602	NASDAQ	OSPN	Fri, Oct 13, 2000	9.75	11.00	9.69	10.94
601	NASDAQ	OSPN	Thu, Oct 12, 2000	10.94	10.94	9.75	10.00
600	NASDAQ	OSPN	Wed, Oct 11, 2000	11.31	11.50	10.75	10.75
599	NASDAQ	OSPN	Tue, Oct 10, 2000	11.38	11.75	11.25	11.38
598	NASDAQ	OSPN	Mon, Oct 9, 2000	11.25	11.44	10.88	10.88
597	NASDAQ	OSPN	Fri, Oct 6, 2000	11.88	12.44	11.25	11.44
596	NASDAQ	OSPN	Thu, Oct 5, 2000	12.25	12.63	11.63	11.69
595	NASDAQ	OSPN	Wed, Oct 4, 2000	12.73	12.75	12.00	12.00
594	NASDAQ	OSPN	Tue, Oct 3, 2000	13.38	14.00	13.00	13.50
593	NASDAQ	OSPN	Mon, Oct 2, 2000	13.63	14.38	13.44	13.44
592	NASDAQ	OSPN	Fri, Sep 29, 2000	11.81	16.25	11.75	15.94
591	NASDAQ	OSPN	Thu, Sep 28, 2000	10.88	12.00	10.31	11.94
590	NASDAQ	OSPN	Wed, Sep 27, 2000	11.28	11.44	10.31	10.81
589	NASDAQ	OSPN	Tue, Sep 26, 2000	11.50	11.69	10.75	11.31
588	NASDAQ	OSPN	Mon, Sep 25, 2000	8.75	11.00	8.44	10.94
587	NASDAQ	OSPN	Fri, Sep 22, 2000	7.75	9.00	7.75	9.00
586	NASDAQ	OSPN	Thu, Sep 21, 2000	9.50	9.63	8.31	8.50
585	NASDAQ	OSPN	Wed, Sep 20, 2000	9.13	9.88	9.06	9.56
584	NASDAQ	OSPN	Tue, Sep 19, 2000	9.63	9.69	9.06	9.13
583	NASDAQ	OSPN	Mon, Sep 18, 2000	9.94	10.00	9.66	9.69
582	NASDAQ	OSPN	Fri, Sep 15, 2000	10.13	10.13	9.75	9.75
581	NASDAQ	OSPN	Thu, Sep 14, 2000	10.38	10.38	10.00	10.00
580	NASDAQ	OSPN	Wed, Sep 13, 2000	10.63	10.81	10.31	10.38
579	NASDAQ	OSPN	Tue, Sep 12, 2000	10.31	10.44	10.13	10.25
578	NASDAQ	OSPN	Mon, Sep 11, 2000	10.50	10.50	10.06	10.06
577	NASDAQ	OSPN	Fri, Sep 8, 2000	10.63	10.69	10.38	10.50
576	NASDAQ	OSPN	Thu, Sep 7, 2000	10.91	11.00	10.31	10.31
575	NASDAQ	OSPN	Wed, Sep 6, 2000	11.06	11.31	11.06	11.13
574	NASDAQ	OSPN	Tue, Sep 5, 2000	11.09	11.25	11.00	11.13
573	NASDAQ	OSPN	Fri, Sep 1, 2000	11.31	11.38	10.88	10.88
572	NASDAQ	OSPN	Thu, Aug 31, 2000	9.63	11.25	9.63	10.94
571	NASDAQ	OSPN	Wed, Aug 30, 2000	10.00	10.00	9.63	9.69
570	NASDAQ	OSPN	Tue, Aug 29, 2000	9.88	10.00	9.63	9.88
569	NASDAQ	OSPN	Mon, Aug 28, 2000	10.00	10.00	9.78	9.78
568	NASDAQ	OSPN	Fri, Aug 25, 2000	10.00	10.13	10.00	10.00
567	NASDAQ	OSPN	Thu, Aug 24, 2000	9.97	10.13	9.78	10.00
566	NASDAQ	OSPN	Wed, Aug 23, 2000	10.38	10.50	9.63	10.00
565	NASDAQ	OSPN	Tue, Aug 22, 2000	10.69	10.69	10.31	10.31
564	NASDAQ	OSPN	Mon, Aug 21, 2000	10.50	10.50	10.38	10.38
563	NASDAQ	OSPN	Fri, Aug 18, 2000	10.25	10.63	10.25	10.31
562	NASDAQ	OSPN	Thu, Aug 17, 2000	10.25	10.38	10.06	10.31
561	NASDAQ	OSPN	Wed, Aug 16, 2000	10.38	10.63	10.38	10.44
560	NASDAQ	OSPN	Tue, Aug 15, 2000	10.50	10.63	10.50	10.63
559	NASDAQ	OSPN	Mon, Aug 14, 2000	11.06	11.09	10.31	10.31
558	NASDAQ	OSPN	Fri, Aug 11, 2000	11.50	11.50	10.88	10.88
557	NASDAQ	OSPN	Thu, Aug 10, 2000	12.19	12.22	11.25	11.25
556	NASDAQ	OSPN	Wed, Aug 9, 2000	12.06	12.25	11.50	11.50
555	NASDAQ	OSPN	Tue, Aug 8, 2000	12.25	12.25	11.88	11.94
554	NASDAQ	OSPN	Mon, Aug 7, 2000	12.00	12.25	11.50	12.25
553	NASDAQ	OSPN	Fri, Aug 4, 2000	12.19	12.81	11.56	11.56
552	NASDAQ	OSPN	Thu, Aug 3, 2000	11.56	12.00	11.50	11.56
551	NASDAQ	OSPN	Wed, Aug 2, 2000	11.13	11.81	11.00	11.50
550	NASDAQ	OSPN	Tue, Aug 1, 2000	10.44	11.00	10.31	10.94
549	NASDAQ	OSPN	Mon, Jul 31, 2000	10.56	10.56	10.13	10.31
548	NASDAQ	OSPN	Fri, Jul 28, 2000	11.25	11.25	10.50	10.50
547	NASDAQ	OSPN	Thu, Jul 27, 2000	12.88	12.88	10.88	11.00
546	NASDAQ	OSPN	Wed, Jul 26, 2000	12.81	13.06	12.50	12.88
545	NASDAQ	OSPN	Tue, Jul 25, 2000	13.00	13.00	12.00	12.75
544	NASDAQ	OSPN	Mon, Jul 24, 2000	13.25	13.50	12.63	12.63
543	NASDAQ	OSPN	Fri, Jul 21, 2000	12.81	13.00	12.56	12.63
542	NASDAQ	OSPN	Thu, Jul 20, 2000	13.00	13.50	12.75	13.00
541	NASDAQ	OSPN	Wed, Jul 19, 2000	12.88	12.88	12.44	12.63
540	NASDAQ	OSPN	Tue, Jul 18, 2000	13.41	13.44	12.69	12.75
539	NASDAQ	OSPN	Mon, Jul 17, 2000	12.31	13.50	12.00	13.50
538	NASDAQ	OSPN	Fri, Jul 14, 2000	12.44	12.56	12.00	12.19
537	NASDAQ	OSPN	Thu, Jul 13, 2000	13.16	13.16	11.75	12.50
536	NASDAQ	OSPN	Wed, Jul 12, 2000	13.34	13.44	13.00	13.13
535	NASDAQ	OSPN	Tue, Jul 11, 2000	13.00	13.88	13.00	13.25
534	NASDAQ	OSPN	Mon, Jul 10, 2000	13.19	13.50	12.63	13.00
533	NASDAQ	OSPN	Fri, Jul 7, 2000	13.88	14.00	13.25	13.25
532	NASDAQ	OSPN	Thu, Jul 6, 2000	13.44	14.13	13.19	14.00
531	NASDAQ	OSPN	Wed, Jul 5, 2000	12.97	13.63	12.75	13.63
530	NASDAQ	OSPN	Mon, Jul 3, 2000	13.28	13.75	12.88	13.63
529	NASDAQ	OSPN	Fri, Jun 30, 2000	13.56	14.13	13.56	13.69
528	NASDAQ	OSPN	Thu, Jun 29, 2000	13.38	13.75	12.88	13.75
527	NASDAQ	OSPN	Wed, Jun 28, 2000	11.69	13.38	11.50	13.25
526	NASDAQ	OSPN	Tue, Jun 27, 2000	11.63	11.94	11.56	11.69
525	NASDAQ	OSPN	Mon, Jun 26, 2000	11.25	11.88	11.25	11.69
524	NASDAQ	OSPN	Fri, Jun 23, 2000	11.25	12.00	11.25	12.00
523	NASDAQ	OSPN	Thu, Jun 22, 2000	11.50	11.50	11.25	11.38
522	NASDAQ	OSPN	Wed, Jun 21, 2000	11.75	11.88	11.25	11.38
521	NASDAQ	OSPN	Tue, Jun 20, 2000	11.50	11.94	11.50	11.94
520	NASDAQ	OSPN	Mon, Jun 19, 2000	11.25	11.75	11.13	11.44
519	NASDAQ	OSPN	Fri, Jun 16, 2000	10.88	11.50	10.88	11.38
518	NASDAQ	OSPN	Thu, Jun 15, 2000	12.06	12.13	10.88	10.94
517	NASDAQ	OSPN	Wed, Jun 14, 2000	12.06	12.25	12.06	12.13
516	NASDAQ	OSPN	Tue, Jun 13, 2000	12.25	12.50	12.25	12.25
515	NASDAQ	OSPN	Mon, Jun 12, 2000	12.13	12.50	12.00	12.25
514	NASDAQ	OSPN	Fri, Jun 9, 2000	12.13	12.25	11.81	11.88
513	NASDAQ	OSPN	Thu, Jun 8, 2000	12.13	12.25	11.75	12.13
512	NASDAQ	OSPN	Wed, Jun 7, 2000	12.50	12.50	11.63	11.94
511	NASDAQ	OSPN	Tue, Jun 6, 2000	12.88	13.13	12.19	12.38
510	NASDAQ	OSPN	Mon, Jun 5, 2000	13.38	13.63	12.75	12.81
509	NASDAQ	OSPN	Fri, Jun 2, 2000	12.81	13.25	12.63	12.63
508	NASDAQ	OSPN	Thu, Jun 1, 2000	12.38	12.38	12.00	12.06
507	NASDAQ	OSPN	Wed, May 31, 2000	12.00	13.25	12.00	12.44
506	NASDAQ	OSPN	Tue, May 30, 2000	11.50	12.25	11.25	11.63
505	NASDAQ	OSPN	Fri, May 26, 2000	10.56	12.38	10.56	12.25
504	NASDAQ	OSPN	Thu, May 25, 2000	10.25	10.50	10.00	10.50
503	NASDAQ	OSPN	Wed, May 24, 2000	10.31	10.31	10.00	10.00
502	NASDAQ	OSPN	Tue, May 23, 2000	10.25	10.44	10.25	10.44
501	NASDAQ	OSPN	Mon, May 22, 2000	10.88	10.88	10.25	10.31
500	NASDAQ	OSPN	Fri, May 19, 2000	10.75	10.94	10.50	10.91
499	NASDAQ	OSPN	Thu, May 18, 2000	11.81	11.88	11.13	11.38
498	NASDAQ	OSPN	Wed, May 17, 2000	11.13	11.88	10.94	11.75
497	NASDAQ	OSPN	Tue, May 16, 2000	10.81	11.56	10.75	11.06
496	NASDAQ	OSPN	Mon, May 15, 2000	10.88	10.88	10.63	10.75
495	NASDAQ	OSPN	Fri, May 12, 2000	10.75	11.00	10.69	10.94
494	NASDAQ	OSPN	Thu, May 11, 2000	11.13	11.13	10.63	10.63
493	NASDAQ	OSPN	Wed, May 10, 2000	12.13	12.13	10.81	10.81
492	NASDAQ	OSPN	Tue, May 9, 2000	12.13	13.00	11.88	11.88
491	NASDAQ	OSPN	Mon, May 8, 2000	12.03	12.13	11.75	12.00
490	NASDAQ	OSPN	Fri, May 5, 2000	12.13	12.50	11.63	11.75
489	NASDAQ	OSPN	Thu, May 4, 2000	13.28	13.28	12.06	12.25
488	NASDAQ	OSPN	Wed, May 3, 2000	13.50	13.75	13.13	13.13
487	NASDAQ	OSPN	Tue, May 2, 2000	13.94	14.00	13.56	13.56
486	NASDAQ	OSPN	Mon, May 1, 2000	14.13	14.25	13.75	13.94
485	NASDAQ	OSPN	Fri, Apr 28, 2000	13.50	14.63	13.50	14.13
484	NASDAQ	OSPN	Thu, Apr 27, 2000	13.56	14.56	13.25	13.50
483	NASDAQ	OSPN	Wed, Apr 26, 2000	13.00	13.25	12.75	12.75
482	NASDAQ	OSPN	Tue, Apr 25, 2000	12.84	13.00	12.84	12.88
481	NASDAQ	OSPN	Mon, Apr 24, 2000	12.84	12.94	12.00	12.94
480	NASDAQ	OSPN	Thu, Apr 20, 2000	13.75	13.75	12.25	12.94
479	NASDAQ	OSPN	Wed, Apr 19, 2000	14.94	15.63	13.00	13.00
478	NASDAQ	OSPN	Tue, Apr 18, 2000	14.94	15.44	14.13	14.25
477	NASDAQ	OSPN	Mon, Apr 17, 2000	11.00	15.69	11.00	14.50
476	NASDAQ	OSPN	Fri, Apr 14, 2000	14.25	16.25	11.31	11.75
475	NASDAQ	OSPN	Thu, Apr 13, 2000	14.13	16.31	13.94	14.63
474	NASDAQ	OSPN	Wed, Apr 12, 2000	16.13	16.38	11.00	11.63
473	NASDAQ	OSPN	Tue, Apr 11, 2000	16.13	16.63	15.00	16.50
472	NASDAQ	OSPN	Mon, Apr 10, 2000	19.50	19.50	15.25	15.50
471	NASDAQ	OSPN	Fri, Apr 7, 2000	19.75	20.63	19.00	19.31
470	NASDAQ	OSPN	Thu, Apr 6, 2000	19.13	20.00	18.25	19.38
469	NASDAQ	OSPN	Wed, Apr 5, 2000	15.50	17.50	14.00	17.25
468	NASDAQ	OSPN	Tue, Apr 4, 2000	18.00	18.00	13.00	14.00
467	NASDAQ	OSPN	Mon, Apr 3, 2000	20.94	21.50	17.75	18.00
466	NASDAQ	OSPN	Fri, Mar 31, 2000	23.50	24.50	20.00	20.75
465	NASDAQ	OSPN	Thu, Mar 30, 2000	24.25	25.06	24.00	24.50
464	NASDAQ	OSPN	Wed, Mar 29, 2000	22.13	24.06	22.00	24.00
463	NASDAQ	OSPN	Tue, Mar 28, 2000	22.25	22.25	21.00	21.63
462	NASDAQ	OSPN	Mon, Mar 27, 2000	20.38	21.50	20.00	21.00
461	NASDAQ	OSPN	Fri, Mar 24, 2000	20.00	20.38	19.00	20.13
460	NASDAQ	OSPN	Thu, Mar 23, 2000	19.75	20.25	19.00	19.25
459	NASDAQ	OSPN	Wed, Mar 22, 2000	21.25	21.25	19.00	19.50
458	NASDAQ	OSPN	Tue, Mar 21, 2000	22.38	22.38	20.25	20.50
457	NASDAQ	OSPN	Mon, Mar 20, 2000	23.00	23.00	21.88	21.88
456	NASDAQ	OSPN	Fri, Mar 17, 2000	23.00	23.50	22.00	22.00
455	NASDAQ	OSPN	Thu, Mar 16, 2000	23.06	24.00	22.19	22.25
454	NASDAQ	OSPN	Wed, Mar 15, 2000	23.06	23.25	22.63	22.63
453	NASDAQ	OSPN	Tue, Mar 14, 2000	22.00	23.63	22.00	22.88
452	NASDAQ	OSPN	Mon, Mar 13, 2000	23.38	23.63	22.88	23.00
451	NASDAQ	OSPN	Fri, Mar 10, 2000	24.00	24.50	23.13	23.38
450	NASDAQ	OSPN	Thu, Mar 9, 2000	24.00	24.00	22.88	22.88
449	NASDAQ	OSPN	Wed, Mar 8, 2000	24.13	24.13	22.50	23.00
448	NASDAQ	OSPN	Tue, Mar 7, 2000	25.13	25.13	23.75	23.75
447	NASDAQ	OSPN	Mon, Mar 6, 2000	24.13	25.00	23.94	24.25
446	NASDAQ	OSPN	Fri, Mar 3, 2000	23.50	24.13	23.00	23.94
445	NASDAQ	OSPN	Thu, Mar 2, 2000	19.75	23.00	19.50	22.50
444	NASDAQ	OSPN	Wed, Mar 1, 2000	23.00	23.50	19.13	19.19
443	NASDAQ	OSPN	Tue, Feb 29, 2000	24.00	24.00	22.88	23.06
442	NASDAQ	OSPN	Mon, Feb 28, 2000	24.25	25.00	23.38	24.00
441	NASDAQ	OSPN	Fri, Feb 25, 2000	23.56	25.25	23.06	24.50
440	NASDAQ	OSPN	Thu, Feb 24, 2000	24.50	24.81	23.00	23.00
439	NASDAQ	OSPN	Wed, Feb 23, 2000	23.63	25.00	23.00	24.06
438	NASDAQ	OSPN	Tue, Feb 22, 2000	24.94	25.00	21.50	23.00
437	NASDAQ	OSPN	Fri, Feb 18, 2000	26.00	26.00	19.88	20.81
436	NASDAQ	OSPN	Thu, Feb 17, 2000	25.00	25.25	23.00	25.00
435	NASDAQ	OSPN	Wed, Feb 16, 2000	21.00	24.00	20.00	22.50
434	NASDAQ	OSPN	Tue, Feb 15, 2000	16.13	19.50	16.06	19.50
433	NASDAQ	OSPN	Mon, Feb 14, 2000	15.25	15.88	14.94	15.88
432	NASDAQ	OSPN	Fri, Feb 11, 2000	14.94	15.13	14.88	14.97
431	NASDAQ	OSPN	Thu, Feb 10, 2000	14.94	15.13	14.50	14.88
430	NASDAQ	OSPN	Wed, Feb 9, 2000	15.13	15.13	14.06	14.25
429	NASDAQ	OSPN	Tue, Feb 8, 2000	14.88	15.25	14.13	14.25
428	NASDAQ	OSPN	Mon, Feb 7, 2000	15.50	16.00	13.38	13.38
427	NASDAQ	OSPN	Fri, Feb 4, 2000	14.88	15.56	14.72	14.88
426	NASDAQ	OSPN	Thu, Feb 3, 2000	14.94	15.13	14.13	14.38
425	NASDAQ	OSPN	Wed, Feb 2, 2000	13.88	14.81	13.38	14.81
424	NASDAQ	OSPN	Tue, Feb 1, 2000	12.50	13.25	12.38	13.25
423	NASDAQ	OSPN	Mon, Jan 31, 2000	11.75	12.50	11.63	12.50
422	NASDAQ	OSPN	Fri, Jan 28, 2000	11.81	12.56	11.25	11.63
421	NASDAQ	OSPN	Thu, Jan 27, 2000	12.13	12.63	11.19	11.25
420	NASDAQ	OSPN	Wed, Jan 26, 2000	13.50	13.56	11.38	11.75
419	NASDAQ	OSPN	Tue, Jan 25, 2000	14.38	15.00	12.63	12.88
418	NASDAQ	OSPN	Mon, Jan 24, 2000	12.03	16.25	12.03	14.44
417	NASDAQ	OSPN	Fri, Jan 21, 2000	9.94	12.06	9.94	11.63
416	NASDAQ	OSPN	Thu, Jan 20, 2000	9.63	10.06	9.50	9.94
415	NASDAQ	OSPN	Wed, Jan 19, 2000	9.44	9.63	9.13	9.50
414	NASDAQ	OSPN	Tue, Jan 18, 2000	8.94	9.50	8.75	9.44
413	NASDAQ	OSPN	Fri, Jan 14, 2000	9.50	10.00	8.59	8.94
412	NASDAQ	OSPN	Thu, Jan 13, 2000	9.63	9.88	9.13	9.56
411	NASDAQ	OSPN	Wed, Jan 12, 2000	9.19	9.69	9.00	9.63
410	NASDAQ	OSPN	Tue, Jan 11, 2000	9.00	9.38	8.88	8.88
409	NASDAQ	OSPN	Mon, Jan 10, 2000	8.69	9.00	8.50	8.94
408	NASDAQ	OSPN	Fri, Jan 7, 2000	8.06	8.88	7.88	8.25
407	NASDAQ	OSPN	Thu, Jan 6, 2000	7.75	8.19	7.44	8.00
406	NASDAQ	OSPN	Wed, Jan 5, 2000	7.25	7.63	6.94	7.38
405	NASDAQ	OSPN	Tue, Jan 4, 2000	6.50	6.88	6.44	6.63
404	NASDAQ	OSPN	Mon, Jan 3, 2000	7.97	8.13	6.75	7.13
403	NASDAQ	OSPN	Fri, Dec 31, 1999	7.88	8.25	7.88	7.97
402	NASDAQ	OSPN	Thu, Dec 30, 1999	8.00	8.34	7.88	7.88
401	NASDAQ	OSPN	Wed, Dec 29, 1999	9.00	9.25	6.75	8.00
400	NASDAQ	OSPN	Tue, Dec 28, 1999	7.56	8.75	7.50	8.75
399	NASDAQ	OSPN	Mon, Dec 27, 1999	6.41	7.28	6.38	7.25
398	NASDAQ	OSPN	Thu, Dec 23, 1999	5.03	6.31	5.02	6.00
397	NASDAQ	OSPN	Wed, Dec 22, 1999	4.44	5.00	4.44	5.00
396	NASDAQ	OSPN	Tue, Dec 21, 1999	4.50	4.69	4.34	4.34
395	NASDAQ	OSPN	Mon, Dec 20, 1999	4.03	4.75	4.00	4.34
394	NASDAQ	OSPN	Fri, Dec 17, 1999	4.00	4.03	3.97	4.03
393	NASDAQ	OSPN	Thu, Dec 16, 1999	4.00	4.06	3.97	3.97
392	NASDAQ	OSPN	Wed, Dec 15, 1999	4.00	4.03	3.91	4.03
391	NASDAQ	OSPN	Tue, Dec 14, 1999	4.00	4.03	3.94	3.97
390	NASDAQ	OSPN	Mon, Dec 13, 1999	3.97	4.00	3.97	3.97
389	NASDAQ	OSPN	Fri, Dec 10, 1999	4.00	4.00	3.94	3.97
388	NASDAQ	OSPN	Thu, Dec 9, 1999	3.94	4.03	3.94	3.94
387	NASDAQ	OSPN	Wed, Dec 8, 1999	4.03	4.06	3.84	3.97
386	NASDAQ	OSPN	Tue, Dec 7, 1999	4.00	4.00	3.94	3.97
385	NASDAQ	OSPN	Mon, Dec 6, 1999	4.00	4.00	3.88	3.88
384	NASDAQ	OSPN	Fri, Dec 3, 1999	4.00	4.03	3.91	3.91
383	NASDAQ	OSPN	Thu, Dec 2, 1999	4.00	4.06	3.81	3.81
382	NASDAQ	OSPN	Wed, Dec 1, 1999	3.94	4.00	3.94	4.00
381	NASDAQ	OSPN	Tue, Nov 30, 1999	3.94	4.00	3.78	3.91
380	NASDAQ	OSPN	Mon, Nov 29, 1999	4.03	4.03	3.94	4.00
379	NASDAQ	OSPN	Fri, Nov 26, 1999	3.69	4.13	3.06	3.88
378	NASDAQ	OSPN	Wed, Nov 24, 1999	3.00	3.06	3.00	3.06
377	NASDAQ	OSPN	Tue, Nov 23, 1999	3.00	3.00	2.94	2.94
376	NASDAQ	OSPN	Mon, Nov 22, 1999	3.00	3.00	2.88	2.94
375	NASDAQ	OSPN	Fri, Nov 19, 1999	3.00	3.03	2.88	3.00
374	NASDAQ	OSPN	Thu, Nov 18, 1999	3.06	3.06	3.00	3.00
373	NASDAQ	OSPN	Wed, Nov 17, 1999	3.13	3.19	3.00	3.00
372	NASDAQ	OSPN	Tue, Nov 16, 1999	3.06	3.25	3.00	3.03
371	NASDAQ	OSPN	Mon, Nov 15, 1999	3.03	3.25	3.03	3.13
370	NASDAQ	OSPN	Fri, Nov 12, 1999	3.03	3.25	3.00	3.00
369	NASDAQ	OSPN	Thu, Nov 11, 1999	3.03	3.03	2.97	3.00
368	NASDAQ	OSPN	Wed, Nov 10, 1999	3.00	3.03	2.97	2.97
367	NASDAQ	OSPN	Tue, Nov 9, 1999	3.13	3.31	3.00	3.00
366	NASDAQ	OSPN	Mon, Nov 8, 1999	3.31	3.50	3.13	3.13
365	NASDAQ	OSPN	Fri, Nov 5, 1999	3.50	3.56	3.38	3.44
364	NASDAQ	OSPN	Thu, Nov 4, 1999	2.98	3.44	2.98	3.44
363	NASDAQ	OSPN	Wed, Nov 3, 1999	3.03	3.03	3.00	3.00
362	NASDAQ	OSPN	Tue, Nov 2, 1999	3.00	3.06	3.00	3.00
361	NASDAQ	OSPN	Mon, Nov 1, 1999	2.97	3.06	2.97	3.06
360	NASDAQ	OSPN	Fri, Oct 29, 1999	3.19	3.50	2.97	2.97
359	NASDAQ	OSPN	Thu, Oct 28, 1999	3.25	3.25	3.06	3.13
358	NASDAQ	OSPN	Wed, Oct 27, 1999	3.13	3.63	3.03	3.25
357	NASDAQ	OSPN	Tue, Oct 26, 1999	3.06	3.38	2.97	3.03
356	NASDAQ	OSPN	Mon, Oct 25, 1999	3.25	3.25	3.06	3.13
355	NASDAQ	OSPN	Fri, Oct 22, 1999	3.25	3.50	3.06	3.13
354	NASDAQ	OSPN	Thu, Oct 21, 1999	3.13	3.13	2.94	3.06
353	NASDAQ	OSPN	Wed, Oct 20, 1999	3.25	3.34	3.09	3.09
352	NASDAQ	OSPN	Tue, Oct 19, 1999	3.50	3.50	3.38	3.38
351	NASDAQ	OSPN	Mon, Oct 18, 1999	3.63	3.63	3.50	3.50
350	NASDAQ	OSPN	Fri, Oct 15, 1999	3.63	3.63	3.53	3.53
349	NASDAQ	OSPN	Thu, Oct 14, 1999	3.94	4.13	3.63	3.63
348	NASDAQ	OSPN	Wed, Oct 13, 1999	3.94	4.13	3.69	3.69
347	NASDAQ	OSPN	Tue, Oct 12, 1999	3.94	4.13	3.94	4.13
346	NASDAQ	OSPN	Mon, Oct 11, 1999	4.38	4.50	3.94	3.94
345	NASDAQ	OSPN	Fri, Oct 8, 1999	4.06	4.63	4.06	4.50
344	NASDAQ	OSPN	Thu, Oct 7, 1999	3.59	4.69	3.59	3.75
343	NASDAQ	OSPN	Wed, Oct 6, 1999	3.63	3.63	3.59	3.59
342	NASDAQ	OSPN	Tue, Oct 5, 1999	3.69	3.69	3.63	3.66
341	NASDAQ	OSPN	Mon, Oct 4, 1999	3.63	3.69	3.59	3.69
340	NASDAQ	OSPN	Fri, Oct 1, 1999	3.59	3.63	3.59	3.63
339	NASDAQ	OSPN	Thu, Sep 30, 1999	3.59	3.69	3.59	3.63
338	NASDAQ	OSPN	Wed, Sep 29, 1999	3.59	3.81	3.59	3.63
337	NASDAQ	OSPN	Tue, Sep 28, 1999	3.75	3.75	3.56	3.56
336	NASDAQ	OSPN	Mon, Sep 27, 1999	3.72	3.75	3.44	3.50
335	NASDAQ	OSPN	Fri, Sep 24, 1999	3.78	3.78	3.72	3.72
334	NASDAQ	OSPN	Thu, Sep 23, 1999	3.81	4.00	3.56	3.78
333	NASDAQ	OSPN	Wed, Sep 22, 1999	3.84	3.94	3.56	3.75
332	NASDAQ	OSPN	Tue, Sep 21, 1999	3.63	3.88	3.44	3.69
331	NASDAQ	OSPN	Mon, Sep 20, 1999	3.06	3.59	3.03	3.53
330	NASDAQ	OSPN	Fri, Sep 17, 1999	2.97	3.00	2.97	3.00
329	NASDAQ	OSPN	Thu, Sep 16, 1999	2.97	3.06	2.97	2.97
328	NASDAQ	OSPN	Wed, Sep 15, 1999	2.97	3.03	2.97	3.03
327	NASDAQ	OSPN	Tue, Sep 14, 1999	2.97	3.13	2.97	3.13
326	NASDAQ	OSPN	Mon, Sep 13, 1999	2.97	3.03	2.97	3.03
325	NASDAQ	OSPN	Fri, Sep 10, 1999	3.13	3.13	2.97	3.13
324	NASDAQ	OSPN	Thu, Sep 9, 1999	2.97	3.09	2.97	3.09
323	NASDAQ	OSPN	Wed, Sep 8, 1999	3.00	3.00	3.00	3.00
322	NASDAQ	OSPN	Tue, Sep 7, 1999	3.09	3.09	2.97	3.00
321	NASDAQ	OSPN	Fri, Sep 3, 1999	2.97	3.00	2.97	3.00
320	NASDAQ	OSPN	Thu, Sep 2, 1999	2.94	3.00	2.94	2.97
319	NASDAQ	OSPN	Wed, Sep 1, 1999	3.00	3.00	2.94	2.95
318	NASDAQ	OSPN	Tue, Aug 31, 1999	3.19	3.19	3.00	3.19
317	NASDAQ	OSPN	Mon, Aug 30, 1999	3.25	3.25	3.19	3.25
316	NASDAQ	OSPN	Fri, Aug 27, 1999	3.63	3.63	3.25	3.25
315	NASDAQ	OSPN	Thu, Aug 26, 1999	3.50	3.50	3.50	3.50
314	NASDAQ	OSPN	Wed, Aug 25, 1999	3.88	3.88	3.50	3.50
313	NASDAQ	OSPN	Tue, Aug 24, 1999	3.63	3.88	3.44	3.44
312	NASDAQ	OSPN	Mon, Aug 23, 1999	3.63	3.69	3.56	3.69
311	NASDAQ	OSPN	Fri, Aug 20, 1999	2.94	3.88	2.94	3.38
310	NASDAQ	OSPN	Thu, Aug 19, 1999	2.88	3.00	2.88	3.00
309	NASDAQ	OSPN	Wed, Aug 18, 1999	2.88	3.00	2.88	2.94
308	NASDAQ	OSPN	Tue, Aug 17, 1999	2.94	3.00	2.88	2.94
307	NASDAQ	OSPN	Fri, Aug 13, 1999	3.03	3.09	2.94	3.00
306	NASDAQ	OSPN	Thu, Aug 12, 1999	2.94	2.94	2.94	2.94
305	NASDAQ	OSPN	Wed, Aug 11, 1999	2.94	3.03	2.94	3.00
304	NASDAQ	OSPN	Tue, Aug 10, 1999	2.88	3.00	2.88	2.94
303	NASDAQ	OSPN	Mon, Aug 9, 1999	3.00	3.00	3.00	3.00
302	NASDAQ	OSPN	Fri, Aug 6, 1999	3.13	3.19	3.00	3.13
301	NASDAQ	OSPN	Thu, Aug 5, 1999	3.06	3.31	2.88	3.13
300	NASDAQ	OSPN	Wed, Aug 4, 1999	3.13	3.19	3.06	3.19
299	NASDAQ	OSPN	Tue, Aug 3, 1999	3.13	3.25	2.94	3.00
298	NASDAQ	OSPN	Mon, Aug 2, 1999	3.25	3.31	3.00	3.31
297	NASDAQ	OSPN	Fri, Jul 30, 1999	3.00	3.34	3.00	3.31
296	NASDAQ	OSPN	Thu, Jul 29, 1999	3.19	3.28	3.00	3.25
295	NASDAQ	OSPN	Wed, Jul 28, 1999	2.94	2.94	2.94	2.94
294	NASDAQ	OSPN	Tue, Jul 27, 1999	2.94	3.00	2.94	3.00
293	NASDAQ	OSPN	Mon, Jul 26, 1999	3.25	3.28	3.00	3.13
292	NASDAQ	OSPN	Fri, Jul 23, 1999	3.13	3.13	3.13	3.13
291	NASDAQ	OSPN	Thu, Jul 22, 1999	3.50	3.50	3.19	3.25
290	NASDAQ	OSPN	Wed, Jul 21, 1999	3.44	3.50	3.44	3.50
289	NASDAQ	OSPN	Tue, Jul 20, 1999	3.63	3.81	3.44	3.44
288	NASDAQ	OSPN	Mon, Jul 19, 1999	3.56	3.56	3.44	3.44
287	NASDAQ	OSPN	Fri, Jul 16, 1999	3.56	3.56	3.44	3.44
286	NASDAQ	OSPN	Thu, Jul 15, 1999	3.84	3.84	3.44	3.44
285	NASDAQ	OSPN	Wed, Jul 14, 1999	3.44	3.63	3.44	3.44
284	NASDAQ	OSPN	Tue, Jul 13, 1999	3.44	3.63	3.44	3.50
283	NASDAQ	OSPN	Mon, Jul 12, 1999	3.50	3.50	3.44	3.50
282	NASDAQ	OSPN	Fri, Jul 9, 1999	3.81	3.81	3.50	3.50
281	NASDAQ	OSPN	Thu, Jul 8, 1999	3.56	3.59	3.38	3.50
280	NASDAQ	OSPN	Wed, Jul 7, 1999	3.75	3.75	3.56	3.56
279	NASDAQ	OSPN	Tue, Jul 6, 1999	3.50	3.75	3.50	3.75
278	NASDAQ	OSPN	Fri, Jul 2, 1999	3.56	3.94	3.44	3.44
277	NASDAQ	OSPN	Thu, Jul 1, 1999	3.38	3.63	3.38	3.38
276	NASDAQ	OSPN	Wed, Jun 30, 1999	3.38	3.63	3.38	3.63
275	NASDAQ	OSPN	Tue, Jun 29, 1999	3.69	3.69	3.19	3.50
274	NASDAQ	OSPN	Mon, Jun 28, 1999	3.50	3.70	3.47	3.47
273	NASDAQ	OSPN	Fri, Jun 25, 1999	3.88	3.88	3.88	3.88
272	NASDAQ	OSPN	Thu, Jun 24, 1999	3.88	3.88	3.63	3.81
271	NASDAQ	OSPN	Tue, Jun 22, 1999	3.94	3.94	3.75	3.75
270	NASDAQ	OSPN	Mon, Jun 21, 1999	3.81	3.91	3.81	3.88
269	NASDAQ	OSPN	Fri, Jun 18, 1999	4.06	4.25	3.88	3.88
268	NASDAQ	OSPN	Thu, Jun 17, 1999	4.25	4.38	4.06	4.06
267	NASDAQ	OSPN	Wed, Jun 16, 1999	4.03	4.25	3.84	4.13
266	NASDAQ	OSPN	Tue, Jun 15, 1999	4.03	4.03	4.00	4.00
265	NASDAQ	OSPN	Mon, Jun 14, 1999	3.97	3.97	3.97	3.97
264	NASDAQ	OSPN	Fri, Jun 11, 1999	4.03	4.03	3.97	3.97
263	NASDAQ	OSPN	Thu, Jun 10, 1999	3.97	4.13	3.97	4.13
262	NASDAQ	OSPN	Wed, Jun 9, 1999	3.97	4.03	3.97	4.03
261	NASDAQ	OSPN	Tue, Jun 8, 1999	4.16	4.16	3.97	3.97
260	NASDAQ	OSPN	Mon, Jun 7, 1999	4.00	4.25	3.94	4.00
259	NASDAQ	OSPN	Fri, Jun 4, 1999	4.00	4.25	3.94	3.94
258	NASDAQ	OSPN	Thu, Jun 3, 1999	4.88	4.94	3.88	4.00
257	NASDAQ	OSPN	Wed, Jun 2, 1999	4.19	4.25	4.00	4.00
256	NASDAQ	OSPN	Tue, Jun 1, 1999	4.53	4.53	4.19	4.19
255	NASDAQ	OSPN	Fri, May 28, 1999	4.56	4.69	4.50	4.50
254	NASDAQ	OSPN	Thu, May 27, 1999	4.63	5.00	4.56	4.56
253	NASDAQ	OSPN	Wed, May 26, 1999	4.56	5.06	4.50	4.81
252	NASDAQ	OSPN	Tue, May 25, 1999	4.13	4.56	3.97	4.50
251	NASDAQ	OSPN	Mon, May 24, 1999	4.06	4.06	4.00	4.00
250	NASDAQ	OSPN	Fri, May 21, 1999	4.00	4.13	3.94	4.00
249	NASDAQ	OSPN	Thu, May 20, 1999	4.13	4.19	3.94	4.06
248	NASDAQ	OSPN	Wed, May 19, 1999	4.13	4.30	4.09	4.13
247	NASDAQ	OSPN	Tue, May 18, 1999	4.50	4.50	4.28	4.28
246	NASDAQ	OSPN	Mon, May 17, 1999	4.59	4.63	4.38	4.50
245	NASDAQ	OSPN	Fri, May 14, 1999	4.75	4.75	4.50	4.59
244	NASDAQ	OSPN	Thu, May 13, 1999	4.75	4.75	4.47	4.47
243	NASDAQ	OSPN	Wed, May 12, 1999	4.75	4.75	4.72	4.72
242	NASDAQ	OSPN	Tue, May 11, 1999	4.81	5.13	4.44	4.63
241	NASDAQ	OSPN	Mon, May 10, 1999	4.13	4.63	4.00	4.63
240	NASDAQ	OSPN	Fri, May 7, 1999	4.00	4.00	3.97	3.97
239	NASDAQ	OSPN	Thu, May 6, 1999	4.00	4.00	3.97	3.97
238	NASDAQ	OSPN	Wed, May 5, 1999	4.25	4.25	3.94	4.00
237	NASDAQ	OSPN	Tue, May 4, 1999	4.00	4.25	4.00	4.25
236	NASDAQ	OSPN	Mon, May 3, 1999	4.00	4.00	3.94	3.94
235	NASDAQ	OSPN	Fri, Apr 30, 1999	3.88	4.00	3.88	4.00
234	NASDAQ	OSPN	Thu, Apr 29, 1999	4.06	4.06	3.88	4.00
233	NASDAQ	OSPN	Wed, Apr 28, 1999	3.88	3.88	3.88	3.88
232	NASDAQ	OSPN	Tue, Apr 27, 1999	4.00	4.00	3.88	4.00
231	NASDAQ	OSPN	Mon, Apr 26, 1999	4.00	4.00	3.88	3.88
230	NASDAQ	OSPN	Fri, Apr 23, 1999	4.25	4.25	3.88	3.88
229	NASDAQ	OSPN	Thu, Apr 22, 1999	4.13	4.13	3.81	3.88
228	NASDAQ	OSPN	Wed, Apr 21, 1999	3.97	4.13	3.88	3.88
227	NASDAQ	OSPN	Tue, Apr 20, 1999	4.00	4.00	3.75	3.81
226	NASDAQ	OSPN	Mon, Apr 19, 1999	4.00	4.00	3.75	3.88
225	NASDAQ	OSPN	Fri, Apr 16, 1999	3.94	4.00	3.75	3.75
224	NASDAQ	OSPN	Thu, Apr 15, 1999	4.19	4.19	3.94	3.94
223	NASDAQ	OSPN	Wed, Apr 14, 1999	4.13	4.19	4.13	4.13
222	NASDAQ	OSPN	Tue, Apr 13, 1999	4.13	4.19	4.06	4.13
221	NASDAQ	OSPN	Mon, Apr 12, 1999	4.38	4.38	4.00	4.00
220	NASDAQ	OSPN	Fri, Apr 9, 1999	4.38	4.38	4.25	4.34
219	NASDAQ	OSPN	Thu, Apr 8, 1999	4.31	4.38	4.31	4.31
218	NASDAQ	OSPN	Wed, Apr 7, 1999	4.63	4.63	4.31	4.31
217	NASDAQ	OSPN	Tue, Apr 6, 1999	4.69	4.75	4.63	4.63
216	NASDAQ	OSPN	Mon, Apr 5, 1999	4.88	4.88	4.44	4.44
215	NASDAQ	OSPN	Thu, Apr 1, 1999	5.13	5.13	4.88	4.88
214	NASDAQ	OSPN	Wed, Mar 31, 1999	4.94	5.25	4.94	5.00
213	NASDAQ	OSPN	Tue, Mar 30, 1999	5.06	5.06	4.88	4.88
212	NASDAQ	OSPN	Mon, Mar 29, 1999	5.00	5.13	4.94	5.03
211	NASDAQ	OSPN	Fri, Mar 26, 1999	4.69	4.88	4.63	4.88
210	NASDAQ	OSPN	Thu, Mar 25, 1999	4.38	4.50	4.31	4.50
209	NASDAQ	OSPN	Wed, Mar 24, 1999	4.06	4.25	4.06	4.19
208	NASDAQ	OSPN	Tue, Mar 23, 1999	4.44	4.47	4.06	4.13
207	NASDAQ	OSPN	Mon, Mar 22, 1999	4.50	4.69	4.44	4.63
206	NASDAQ	OSPN	Fri, Mar 19, 1999	4.56	4.56	4.50	4.50
205	NASDAQ	OSPN	Thu, Mar 18, 1999	4.50	4.56	4.50	4.50
204	NASDAQ	OSPN	Wed, Mar 17, 1999	4.00	4.56	4.00	4.56
203	NASDAQ	OSPN	Mon, Mar 15, 1999	3.94	4.00	3.88	3.88
202	NASDAQ	OSPN	Fri, Mar 12, 1999	4.00	4.00	4.00	4.00
201	NASDAQ	OSPN	Thu, Mar 11, 1999	4.13	4.13	3.94	3.94
200	NASDAQ	OSPN	Wed, Mar 10, 1999	4.13	4.19	4.13	4.19
199	NASDAQ	OSPN	Tue, Mar 9, 1999	4.34	4.38	4.13	4.13
198	NASDAQ	OSPN	Mon, Mar 8, 1999	4.50	4.50	4.31	4.38
197	NASDAQ	OSPN	Fri, Mar 5, 1999	4.50	4.50	4.47	4.50
196	NASDAQ	OSPN	Thu, Mar 4, 1999	4.50	4.56	4.47	4.50
195	NASDAQ	OSPN	Wed, Mar 3, 1999	4.63	4.69	4.56	4.56
194	NASDAQ	OSPN	Tue, Mar 2, 1999	4.56	4.75	4.56	4.63
193	NASDAQ	OSPN	Mon, Mar 1, 1999	4.84	4.84	4.50	4.56
192	NASDAQ	OSPN	Fri, Feb 26, 1999	5.22	5.22	4.75	5.03
191	NASDAQ	OSPN	Thu, Feb 25, 1999	5.22	5.22	5.16	5.16
190	NASDAQ	OSPN	Wed, Feb 24, 1999	5.19	5.25	5.13	5.16
189	NASDAQ	OSPN	Tue, Feb 23, 1999	5.19	5.25	5.19	5.19
188	NASDAQ	OSPN	Mon, Feb 22, 1999	5.25	5.25	5.19	5.19
187	NASDAQ	OSPN	Fri, Feb 19, 1999	5.31	5.31	5.19	5.25
186	NASDAQ	OSPN	Thu, Feb 18, 1999	5.44	5.50	5.19	5.25
185	NASDAQ	OSPN	Wed, Feb 17, 1999	5.50	5.56	5.19	5.19
184	NASDAQ	OSPN	Tue, Feb 16, 1999	5.19	5.50	5.13	5.31
183	NASDAQ	OSPN	Fri, Feb 12, 1999	5.13	5.13	5.00	5.00
182	NASDAQ	OSPN	Thu, Feb 11, 1999	4.94	5.00	4.81	4.94
181	NASDAQ	OSPN	Wed, Feb 10, 1999	5.00	5.13	4.81	4.81
180	NASDAQ	OSPN	Tue, Feb 9, 1999	4.75	4.81	4.72	4.78
179	NASDAQ	OSPN	Mon, Feb 8, 1999	4.88	4.88	4.56	4.63
178	NASDAQ	OSPN	Fri, Feb 5, 1999	4.94	5.00	4.56	4.56
177	NASDAQ	OSPN	Thu, Feb 4, 1999	4.84	4.97	4.75	4.75
176	NASDAQ	OSPN	Wed, Feb 3, 1999	4.75	4.88	4.69	4.69
175	NASDAQ	OSPN	Tue, Feb 2, 1999	4.75	4.75	4.56	4.56
174	NASDAQ	OSPN	Mon, Feb 1, 1999	4.75	4.75	4.50	4.50
173	NASDAQ	OSPN	Fri, Jan 29, 1999	4.78	4.88	4.47	4.56
172	NASDAQ	OSPN	Thu, Jan 28, 1999	4.84	4.84	4.50	4.50
171	NASDAQ	OSPN	Wed, Jan 27, 1999	4.69	4.78	4.69	4.69
170	NASDAQ	OSPN	Tue, Jan 26, 1999	4.88	4.88	4.63	4.69
169	NASDAQ	OSPN	Mon, Jan 25, 1999	4.88	4.94	4.75	4.75
168	NASDAQ	OSPN	Fri, Jan 22, 1999	5.50	5.50	4.81	4.81
167	NASDAQ	OSPN	Thu, Jan 21, 1999	5.53	5.88	5.38	5.38
166	NASDAQ	OSPN	Wed, Jan 20, 1999	5.13	5.63	5.13	5.25
165	NASDAQ	OSPN	Tue, Jan 19, 1999	5.25	5.25	4.56	4.69
164	NASDAQ	OSPN	Fri, Jan 15, 1999	3.81	4.50	3.81	4.38
163	NASDAQ	OSPN	Thu, Jan 14, 1999	4.06	4.13	3.81	3.81
162	NASDAQ	OSPN	Wed, Jan 13, 1999	3.88	4.06	3.88	4.06
161	NASDAQ	OSPN	Tue, Jan 12, 1999	3.13	4.00	3.13	3.94
160	NASDAQ	OSPN	Mon, Jan 11, 1999	3.13	3.13	2.94	3.13
159	NASDAQ	OSPN	Fri, Jan 8, 1999	2.97	2.97	2.97	2.97
158	NASDAQ	OSPN	Wed, Jan 6, 1999	2.97	3.00	2.97	2.97
157	NASDAQ	OSPN	Tue, Jan 5, 1999	3.06	3.06	3.00	3.03
156	NASDAQ	OSPN	Mon, Jan 4, 1999	3.00	3.06	2.97	3.00
155	NASDAQ	OSPN	Thu, Dec 31, 1998	3.00	3.00	2.97	2.97
154	NASDAQ	OSPN	Wed, Dec 30, 1998	3.00	3.19	2.94	2.94
153	NASDAQ	OSPN	Tue, Dec 29, 1998	3.00	3.19	3.00	3.19
152	NASDAQ	OSPN	Mon, Dec 28, 1998	2.97	3.06	2.97	3.00
151	NASDAQ	OSPN	Thu, Dec 24, 1998	2.97	3.06	2.97	2.97
150	NASDAQ	OSPN	Wed, Dec 23, 1998	2.94	3.06	2.94	3.06
149	NASDAQ	OSPN	Tue, Dec 22, 1998	3.00	3.00	2.97	2.97
148	NASDAQ	OSPN	Mon, Dec 21, 1998	2.97	3.00	2.97	3.00
147	NASDAQ	OSPN	Fri, Dec 18, 1998	3.06	3.06	3.06	3.06
146	NASDAQ	OSPN	Thu, Dec 17, 1998	3.06	3.06	3.00	3.00
145	NASDAQ	OSPN	Wed, Dec 16, 1998	3.13	3.13	3.00	3.06
144	NASDAQ	OSPN	Tue, Dec 15, 1998	3.00	3.00	3.00	3.00
143	NASDAQ	OSPN	Mon, Dec 14, 1998	3.00	3.06	3.00	3.06
142	NASDAQ	OSPN	Fri, Dec 11, 1998	3.19	3.19	3.00	3.00
141	NASDAQ	OSPN	Thu, Dec 10, 1998	3.00	3.00	3.00	3.00
140	NASDAQ	OSPN	Wed, Dec 9, 1998	2.94	3.50	2.94	3.00
139	NASDAQ	OSPN	Tue, Dec 8, 1998	2.94	2.94	2.94	2.94
138	NASDAQ	OSPN	Mon, Dec 7, 1998	2.94	2.94	2.94	2.94
137	NASDAQ	OSPN	Fri, Dec 4, 1998	3.44	3.50	3.00	3.00
136	NASDAQ	OSPN	Thu, Dec 3, 1998	3.81	4.00	3.38	3.38
135	NASDAQ	OSPN	Wed, Dec 2, 1998	3.88	4.00	3.88	3.88
134	NASDAQ	OSPN	Tue, Dec 1, 1998	4.03	4.03	4.00	4.00
133	NASDAQ	OSPN	Mon, Nov 30, 1998	4.06	4.06	3.88	4.00
132	NASDAQ	OSPN	Fri, Nov 27, 1998	3.81	4.06	3.75	4.00
131	NASDAQ	OSPN	Wed, Nov 25, 1998	2.75	3.81	2.75	3.81
130	NASDAQ	OSPN	Tue, Nov 24, 1998	2.56	2.91	2.56	2.88
129	NASDAQ	OSPN	Mon, Nov 23, 1998	2.44	2.63	2.38	2.56
128	NASDAQ	OSPN	Fri, Nov 20, 1998	2.09	2.63	2.09	2.63
127	NASDAQ	OSPN	Thu, Nov 19, 1998	2.69	2.69	2.34	2.50
126	NASDAQ	OSPN	Wed, Nov 18, 1998	2.63	2.75	2.38	2.69
125	NASDAQ	OSPN	Tue, Nov 17, 1998	3.13	3.13	2.53	2.88
124	NASDAQ	OSPN	Mon, Nov 16, 1998	3.13	3.13	3.13	3.13
123	NASDAQ	OSPN	Fri, Nov 13, 1998	3.25	3.25	3.06	3.25
122	NASDAQ	OSPN	Thu, Nov 12, 1998	3.31	3.31	3.31	3.31
121	NASDAQ	OSPN	Wed, Nov 11, 1998	3.44	3.44	3.31	3.31
120	NASDAQ	OSPN	Tue, Nov 10, 1998	3.38	3.44	3.38	3.44
119	NASDAQ	OSPN	Mon, Nov 9, 1998	3.44	3.50	3.38	3.38
118	NASDAQ	OSPN	Fri, Nov 6, 1998	3.44	3.50	3.38	3.44
117	NASDAQ	OSPN	Thu, Nov 5, 1998	3.44	3.69	3.44	3.50
116	NASDAQ	OSPN	Wed, Nov 4, 1998	3.44	3.66	3.44	3.50
115	NASDAQ	OSPN	Tue, Nov 3, 1998	2.97	3.28	2.97	3.28
114	NASDAQ	OSPN	Mon, Nov 2, 1998	3.25	3.28	3.00	3.09
113	NASDAQ	OSPN	Fri, Oct 30, 1998	3.44	3.44	3.44	3.44
112	NASDAQ	OSPN	Thu, Oct 29, 1998	3.41	3.44	3.38	3.38
111	NASDAQ	OSPN	Wed, Oct 28, 1998	3.44	3.44	3.25	3.25
110	NASDAQ	OSPN	Tue, Oct 27, 1998	3.63	3.75	3.44	3.44
109	NASDAQ	OSPN	Mon, Oct 26, 1998	3.59	3.81	3.59	3.59
108	NASDAQ	OSPN	Fri, Oct 23, 1998	3.56	3.56	3.56	3.56
107	NASDAQ	OSPN	Thu, Oct 22, 1998	3.56	3.78	3.56	3.78
106	NASDAQ	OSPN	Tue, Oct 20, 1998	3.63	3.63	3.50	3.56
105	NASDAQ	OSPN	Mon, Oct 19, 1998	3.50	3.81	3.38	3.69
104	NASDAQ	OSPN	Fri, Oct 16, 1998	2.88	3.38	2.88	3.38
103	NASDAQ	OSPN	Thu, Oct 15, 1998	3.06	3.13	2.88	2.88
102	NASDAQ	OSPN	Wed, Oct 14, 1998	3.31	3.31	3.06	3.25
101	NASDAQ	OSPN	Tue, Oct 13, 1998	3.38	3.38	3.31	3.31
100	NASDAQ	OSPN	Mon, Oct 12, 1998	3.31	3.38	3.31	3.38
99	NASDAQ	OSPN	Fri, Oct 9, 1998	3.25	3.56	3.25	3.56
98	NASDAQ	OSPN	Thu, Oct 8, 1998	3.38	3.38	3.00	3.13
97	NASDAQ	OSPN	Wed, Oct 7, 1998	3.38	3.38	3.38	3.38
96	NASDAQ	OSPN	Tue, Oct 6, 1998	3.56	3.56	3.25	3.50
95	NASDAQ	OSPN	Mon, Oct 5, 1998	3.44	3.56	3.44	3.56
94	NASDAQ	OSPN	Fri, Oct 2, 1998	3.44	3.50	3.44	3.50
93	NASDAQ	OSPN	Thu, Oct 1, 1998	3.25	3.50	3.25	3.50
92	NASDAQ	OSPN	Wed, Sep 30, 1998	3.50	3.63	3.38	3.50
91	NASDAQ	OSPN	Tue, Sep 29, 1998	3.25	3.63	3.25	3.50
90	NASDAQ	OSPN	Mon, Sep 28, 1998	3.50	3.56	3.00	3.50
89	NASDAQ	OSPN	Fri, Sep 25, 1998	3.69	3.75	3.38	3.50
88	NASDAQ	OSPN	Thu, Sep 24, 1998	3.97	3.97	3.97	3.97
87	NASDAQ	OSPN	Wed, Sep 23, 1998	4.19	4.19	3.75	4.00
86	NASDAQ	OSPN	Tue, Sep 22, 1998	4.25	4.50	4.25	4.38
85	NASDAQ	OSPN	Mon, Sep 21, 1998	4.25	4.39	4.25	4.25
84	NASDAQ	OSPN	Fri, Sep 18, 1998	4.50	4.56	4.38	4.38
83	NASDAQ	OSPN	Thu, Sep 17, 1998	4.44	4.44	4.44	4.44
82	NASDAQ	OSPN	Wed, Sep 16, 1998	4.25	4.50	4.25	4.50
81	NASDAQ	OSPN	Tue, Sep 15, 1998	4.44	4.44	4.19	4.19
80	NASDAQ	OSPN	Mon, Sep 14, 1998	4.25	4.25	4.25	4.25
79	NASDAQ	OSPN	Fri, Sep 11, 1998	4.25	4.25	4.25	4.25
78	NASDAQ	OSPN	Thu, Sep 10, 1998	4.25	4.38	4.25	4.25
77	NASDAQ	OSPN	Wed, Sep 9, 1998	4.44	4.69	4.44	4.50
76	NASDAQ	OSPN	Tue, Sep 8, 1998	4.31	4.50	4.31	4.50
75	NASDAQ	OSPN	Fri, Sep 4, 1998	4.25	4.63	4.25	4.50
74	NASDAQ	OSPN	Thu, Sep 3, 1998	4.50	4.50	4.13	4.13
73	NASDAQ	OSPN	Wed, Sep 2, 1998	3.97	4.44	3.97	4.44
72	NASDAQ	OSPN	Tue, Sep 1, 1998	4.17	4.38	3.75	3.95
71	NASDAQ	OSPN	Mon, Aug 31, 1998	4.22	4.44	4.19	4.19
70	NASDAQ	OSPN	Fri, Aug 28, 1998	4.63	4.63	3.88	4.42
69	NASDAQ	OSPN	Thu, Aug 27, 1998	5.63	5.63	4.63	4.88
68	NASDAQ	OSPN	Wed, Aug 26, 1998	6.06	6.25	5.50	5.50
67	NASDAQ	OSPN	Tue, Aug 25, 1998	6.25	6.25	6.06	6.06
66	NASDAQ	OSPN	Mon, Aug 24, 1998	5.75	6.25	5.75	6.13
65	NASDAQ	OSPN	Fri, Aug 21, 1998	5.25	6.05	5.00	5.75
64	NASDAQ	OSPN	Thu, Aug 20, 1998	4.63	5.13	4.44	4.88
63	NASDAQ	OSPN	Wed, Aug 19, 1998	4.75	4.75	4.44	4.63
62	NASDAQ	OSPN	Tue, Aug 18, 1998	4.38	4.75	4.38	4.75
61	NASDAQ	OSPN	Mon, Aug 17, 1998	4.50	4.63	4.38	4.38
60	NASDAQ	OSPN	Fri, Aug 14, 1998	4.50	4.63	4.25	4.25
59	NASDAQ	OSPN	Thu, Aug 13, 1998	4.50	4.50	4.38	4.50
58	NASDAQ	OSPN	Wed, Aug 12, 1998	4.63	4.63	4.31	4.38
57	NASDAQ	OSPN	Tue, Aug 11, 1998	4.50	4.50	4.41	4.44
56	NASDAQ	OSPN	Mon, Aug 10, 1998	4.25	4.50	3.94	4.50
55	NASDAQ	OSPN	Fri, Aug 7, 1998	4.38	4.38	3.63	4.13
54	NASDAQ	OSPN	Thu, Aug 6, 1998	5.00	5.00	4.13	4.38
53	NASDAQ	OSPN	Wed, Aug 5, 1998	5.50	5.50	5.03	5.25
52	NASDAQ	OSPN	Tue, Aug 4, 1998	5.50	5.63	5.25	5.25
51	NASDAQ	OSPN	Mon, Aug 3, 1998	5.69	5.75	5.50	5.63
50	NASDAQ	OSPN	Fri, Jul 31, 1998	5.80	6.13	5.38	5.63
49	NASDAQ	OSPN	Thu, Jul 30, 1998	6.06	6.19	5.75	5.75
48	NASDAQ	OSPN	Wed, Jul 29, 1998	6.13	6.31	6.13	6.13
47	NASDAQ	OSPN	Tue, Jul 28, 1998	6.44	6.50	6.13	6.31
46	NASDAQ	OSPN	Mon, Jul 27, 1998	6.30	6.63	6.30	6.38
45	NASDAQ	OSPN	Fri, Jul 24, 1998	6.69	6.69	6.50	6.50
44	NASDAQ	OSPN	Thu, Jul 23, 1998	6.75	6.75	6.50	6.50
43	NASDAQ	OSPN	Wed, Jul 22, 1998	6.50	6.63	6.50	6.63
42	NASDAQ	OSPN	Tue, Jul 21, 1998	6.50	6.50	6.50	6.50
41	NASDAQ	OSPN	Mon, Jul 20, 1998	6.38	6.75	6.38	6.50
40	NASDAQ	OSPN	Fri, Jul 17, 1998	7.00	7.00	6.38	6.75
39	NASDAQ	OSPN	Thu, Jul 16, 1998	7.00	7.13	6.75	6.75
38	NASDAQ	OSPN	Wed, Jul 15, 1998	6.34	7.00	6.34	7.00
37	NASDAQ	OSPN	Tue, Jul 14, 1998	6.06	6.50	6.00	6.00
36	NASDAQ	OSPN	Mon, Jul 13, 1998	5.81	6.13	5.81	6.06
35	NASDAQ	OSPN	Fri, Jul 10, 1998	6.00	6.00	5.75	5.75
34	NASDAQ	OSPN	Thu, Jul 9, 1998	5.88	5.94	5.81	5.81
33	NASDAQ	OSPN	Wed, Jul 8, 1998	5.81	5.88	5.75	5.75
32	NASDAQ	OSPN	Tue, Jul 7, 1998	5.94	6.00	5.50	5.81
31	NASDAQ	OSPN	Mon, Jul 6, 1998	6.42	6.42	6.00	6.00
30	NASDAQ	OSPN	Thu, Jul 2, 1998	6.55	6.55	6.38	6.38
29	NASDAQ	OSPN	Wed, Jul 1, 1998	6.50	6.88	6.38	6.44
28	NASDAQ	OSPN	Tue, Jun 30, 1998	6.63	6.63	6.19	6.38
27	NASDAQ	OSPN	Mon, Jun 29, 1998	6.88	6.88	6.67	6.67
26	NASDAQ	OSPN	Fri, Jun 26, 1998	6.88	6.88	6.67	6.67
25	NASDAQ	OSPN	Thu, Jun 25, 1998	6.88	6.88	6.75	6.81
24	NASDAQ	OSPN	Wed, Jun 24, 1998	6.88	6.88	6.69	6.88
23	NASDAQ	OSPN	Tue, Jun 23, 1998	7.00	7.00	6.81	6.88
22	NASDAQ	OSPN	Mon, Jun 22, 1998	6.88	7.06	6.88	6.88
21	NASDAQ	OSPN	Fri, Jun 19, 1998	7.13	7.13	6.94	7.00
20	NASDAQ	OSPN	Thu, Jun 18, 1998	7.06	7.19	6.94	6.94
19	NASDAQ	OSPN	Wed, Jun 17, 1998	7.38	7.38	6.94	7.00
18	NASDAQ	OSPN	Tue, Jun 16, 1998	7.42	7.63	6.92	7.00
17	NASDAQ	OSPN	Mon, Jun 15, 1998	7.50	7.67	7.25	7.42
16	NASDAQ	OSPN	Fri, Jun 12, 1998	7.50	7.88	7.19	7.25
15	NASDAQ	OSPN	Thu, Jun 11, 1998	7.00	7.81	7.00	7.38
14	NASDAQ	OSPN	Wed, Jun 10, 1998	7.06	7.19	6.88	6.88
13	NASDAQ	OSPN	Tue, Jun 9, 1998	6.88	7.00	6.75	6.75
12	NASDAQ	OSPN	Mon, Jun 8, 1998	7.00	7.00	6.81	6.88
11	NASDAQ	OSPN	Fri, Jun 5, 1998	6.81	7.00	6.81	6.88
10	NASDAQ	OSPN	Thu, Jun 4, 1998	7.00	7.00	6.75	6.88
9	NASDAQ	OSPN	Wed, Jun 3, 1998	7.06	7.06	6.88	6.88
8	NASDAQ	OSPN	Tue, Jun 2, 1998	7.00	7.25	6.92	7.00
7	NASDAQ	OSPN	Mon, Jun 1, 1998	7.00	7.00	6.88	6.88
6	NASDAQ	OSPN	Fri, May 29, 1998	7.00	7.22	6.94	7.03
5	NASDAQ	OSPN	Thu, May 28, 1998	7.00	7.13	6.88	6.88
4	NASDAQ	OSPN	Wed, May 27, 1998	7.25	7.50	6.75	6.88
3	NASDAQ	OSPN	Tue, May 26, 1998	7.44	7.81	7.00	7.00
2	NASDAQ	OSPN	Fri, May 22, 1998	7.50	7.50	7.30	7.38
1	NASDAQ	OSPN	Thu, May 21, 1998	7.50	7.50	7.42	7.50
#	Exchange	Symbol	Date	Open	High	Low	Close

OneSpan Inc NASDAQ:OSPN 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