Open Text Corporation - Common Shares NASDAQ:OTEX Historical Prices

Below are the 7074 trading days of historical prices for OTEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
7074	NASDAQ	OTEX	Fri, Mar 1, 2024	38.61	39.36	38.22	39.26
7073	NASDAQ	OTEX	Thu, Feb 29, 2024	38.80	38.85	38.42	38.49
7072	NASDAQ	OTEX	Wed, Feb 28, 2024	38.99	38.99	38.48	38.68
7071	NASDAQ	OTEX	Tue, Feb 27, 2024	39.23	39.28	38.62	39.17
7070	NASDAQ	OTEX	Mon, Feb 26, 2024	38.67	38.91	38.30	38.46
7069	NASDAQ	OTEX	Fri, Feb 23, 2024	38.80	39.27	38.58	38.68
7068	NASDAQ	OTEX	Thu, Feb 22, 2024	38.62	39.16	38.62	38.80
7067	NASDAQ	OTEX	Wed, Feb 21, 2024	38.94	38.94	37.81	38.04
7066	NASDAQ	OTEX	Tue, Feb 20, 2024	39.76	40.22	39.01	39.20
7065	NASDAQ	OTEX	Fri, Feb 16, 2024	40.70	40.70	39.83	39.98
7064	NASDAQ	OTEX	Thu, Feb 15, 2024	40.65	40.68	40.01	40.55
7063	NASDAQ	OTEX	Wed, Feb 14, 2024	39.51	40.31	39.35	40.25
7062	NASDAQ	OTEX	Tue, Feb 13, 2024	40.00	40.00	38.62	39.08
7061	NASDAQ	OTEX	Mon, Feb 12, 2024	41.77	41.96	40.75	40.78
7060	NASDAQ	OTEX	Fri, Feb 9, 2024	41.24	42.17	41.14	41.86
7059	NASDAQ	OTEX	Thu, Feb 8, 2024	41.03	41.41	40.69	41.10
7058	NASDAQ	OTEX	Wed, Feb 7, 2024	41.73	41.73	40.83	40.91
7057	NASDAQ	OTEX	Tue, Feb 6, 2024	42.00	42.00	40.99	41.33
7056	NASDAQ	OTEX	Mon, Feb 5, 2024	43.03	43.13	41.74	41.89
7055	NASDAQ	OTEX	Fri, Feb 2, 2024	45.47	45.47	40.46	43.07
7054	NASDAQ	OTEX	Thu, Feb 1, 2024	43.81	44.28	43.56	44.09
7053	NASDAQ	OTEX	Wed, Jan 31, 2024	43.98	44.57	43.52	43.61
7052	NASDAQ	OTEX	Tue, Jan 30, 2024	44.12	44.22	43.74	44.03
7051	NASDAQ	OTEX	Mon, Jan 29, 2024	43.72	44.19	43.34	44.17
7050	NASDAQ	OTEX	Fri, Jan 26, 2024	43.12	43.69	43.08	43.50
7049	NASDAQ	OTEX	Thu, Jan 25, 2024	42.00	43.33	41.70	43.13
7048	NASDAQ	OTEX	Wed, Jan 24, 2024	41.90	42.27	41.61	41.89
7047	NASDAQ	OTEX	Tue, Jan 23, 2024	41.72	41.95	41.11	41.54
7046	NASDAQ	OTEX	Mon, Jan 22, 2024	41.40	41.78	41.19	41.70
7045	NASDAQ	OTEX	Fri, Jan 19, 2024	41.09	41.26	40.60	41.17
7044	NASDAQ	OTEX	Thu, Jan 18, 2024	40.24	41.06	40.21	40.90
7043	NASDAQ	OTEX	Wed, Jan 17, 2024	39.93	39.96	39.07	39.92
7042	NASDAQ	OTEX	Tue, Jan 16, 2024	40.85	40.85	39.99	40.32
7041	NASDAQ	OTEX	Fri, Jan 12, 2024	42.20	42.72	41.53	41.55
7040	NASDAQ	OTEX	Thu, Jan 11, 2024	41.71	42.18	41.24	42.16
7039	NASDAQ	OTEX	Wed, Jan 10, 2024	40.85	41.80	40.79	41.57
7038	NASDAQ	OTEX	Tue, Jan 9, 2024	40.81	41.17	40.67	40.88
7037	NASDAQ	OTEX	Mon, Jan 8, 2024	40.15	41.31	40.14	41.29
7036	NASDAQ	OTEX	Fri, Jan 5, 2024	39.74	40.43	39.68	40.13
7035	NASDAQ	OTEX	Thu, Jan 4, 2024	39.82	40.13	39.64	39.74
7034	NASDAQ	OTEX	Wed, Jan 3, 2024	40.26	40.26	39.78	39.81
7033	NASDAQ	OTEX	Tue, Jan 2, 2024	41.59	41.59	40.53	40.65
7032	NASDAQ	OTEX	Fri, Dec 29, 2023	42.25	42.39	41.96	42.02
7031	NASDAQ	OTEX	Thu, Dec 28, 2023	42.69	42.76	42.26	42.30
7030	NASDAQ	OTEX	Wed, Dec 27, 2023	42.50	42.80	42.33	42.60
7029	NASDAQ	OTEX	Tue, Dec 26, 2023	42.39	42.47	42.24	42.44
7028	NASDAQ	OTEX	Fri, Dec 22, 2023	42.00	42.30	41.77	42.15
7027	NASDAQ	OTEX	Thu, Dec 21, 2023	41.46	42.18	41.46	42.11
7026	NASDAQ	OTEX	Wed, Dec 20, 2023	41.15	41.56	40.74	41.01
7025	NASDAQ	OTEX	Tue, Dec 19, 2023	41.41	41.71	41.16	41.22
7024	NASDAQ	OTEX	Mon, Dec 18, 2023	40.97	41.38	40.97	41.25
7023	NASDAQ	OTEX	Fri, Dec 15, 2023	41.54	41.65	40.89	41.11
7022	NASDAQ	OTEX	Thu, Dec 14, 2023	41.25	41.67	41.21	41.59
7021	NASDAQ	OTEX	Wed, Dec 13, 2023	40.67	41.00	39.97	41.00
7020	NASDAQ	OTEX	Tue, Dec 12, 2023	40.37	40.76	40.25	40.55
7019	NASDAQ	OTEX	Mon, Dec 11, 2023	39.75	40.35	39.67	40.32
7018	NASDAQ	OTEX	Fri, Dec 8, 2023	39.59	40.14	39.59	39.93
7017	NASDAQ	OTEX	Thu, Dec 7, 2023	39.94	39.99	39.52	39.77
7016	NASDAQ	OTEX	Wed, Dec 6, 2023	40.43	40.58	39.72	39.74
7015	NASDAQ	OTEX	Tue, Dec 5, 2023	39.88	40.41	39.85	40.21
7014	NASDAQ	OTEX	Mon, Dec 4, 2023	40.23	40.72	40.20	40.28
7013	NASDAQ	OTEX	Fri, Dec 1, 2023	40.16	40.79	39.60	40.73
7012	NASDAQ	OTEX	Thu, Nov 30, 2023	40.50	40.56	39.74	40.14
7011	NASDAQ	OTEX	Wed, Nov 29, 2023	40.99	41.56	40.46	40.67
7010	NASDAQ	OTEX	Tue, Nov 28, 2023	39.77	40.40	39.55	40.34
7009	NASDAQ	OTEX	Mon, Nov 27, 2023	39.07	39.86	38.75	39.77
7008	NASDAQ	OTEX	Fri, Nov 24, 2023	38.75	39.24	38.69	39.13
7007	NASDAQ	OTEX	Wed, Nov 22, 2023	38.97	39.02	38.55	38.72
7006	NASDAQ	OTEX	Tue, Nov 21, 2023	38.92	39.15	38.68	38.75
7005	NASDAQ	OTEX	Mon, Nov 20, 2023	38.84	39.29	38.41	38.92
7004	NASDAQ	OTEX	Fri, Nov 17, 2023	38.69	38.86	38.47	38.74
7003	NASDAQ	OTEX	Thu, Nov 16, 2023	38.32	38.65	38.01	38.52
7002	NASDAQ	OTEX	Wed, Nov 15, 2023	37.54	38.52	37.37	38.47
7001	NASDAQ	OTEX	Tue, Nov 14, 2023	37.65	37.88	37.42	37.57
7000	NASDAQ	OTEX	Mon, Nov 13, 2023	36.48	36.92	36.29	36.83
6999	NASDAQ	OTEX	Fri, Nov 10, 2023	36.01	36.68	35.64	36.63
6998	NASDAQ	OTEX	Thu, Nov 9, 2023	36.28	36.76	36.01	36.02
6997	NASDAQ	OTEX	Wed, Nov 8, 2023	36.17	36.33	35.92	36.20
6996	NASDAQ	OTEX	Tue, Nov 7, 2023	35.68	36.30	35.43	36.13
6995	NASDAQ	OTEX	Mon, Nov 6, 2023	36.35	36.79	35.36	35.60
6994	NASDAQ	OTEX	Fri, Nov 3, 2023	35.00	36.33	34.39	36.30
6993	NASDAQ	OTEX	Thu, Nov 2, 2023	34.04	34.50	33.78	34.46
6992	NASDAQ	OTEX	Wed, Nov 1, 2023	33.48	33.99	33.19	33.48
6991	NASDAQ	OTEX	Tue, Oct 31, 2023	33.24	33.48	32.90	33.40
6990	NASDAQ	OTEX	Mon, Oct 30, 2023	32.85	33.34	32.70	33.27
6989	NASDAQ	OTEX	Fri, Oct 27, 2023	32.45	32.81	32.15	32.46
6988	NASDAQ	OTEX	Thu, Oct 26, 2023	33.14	33.55	32.04	32.29
6987	NASDAQ	OTEX	Wed, Oct 25, 2023	33.19	33.37	32.87	33.12
6986	NASDAQ	OTEX	Tue, Oct 24, 2023	33.41	33.62	33.21	33.39
6985	NASDAQ	OTEX	Mon, Oct 23, 2023	33.13	33.49	32.62	33.18
6984	NASDAQ	OTEX	Fri, Oct 20, 2023	33.37	33.66	33.09	33.24
6983	NASDAQ	OTEX	Thu, Oct 19, 2023	34.02	34.02	33.34	33.41
6982	NASDAQ	OTEX	Wed, Oct 18, 2023	34.20	34.77	33.85	33.91
6981	NASDAQ	OTEX	Tue, Oct 17, 2023	34.34	34.82	34.03	34.50
6980	NASDAQ	OTEX	Mon, Oct 16, 2023	34.68	34.85	34.38	34.63
6979	NASDAQ	OTEX	Fri, Oct 13, 2023	34.94	35.23	34.34	34.48
6978	NASDAQ	OTEX	Thu, Oct 12, 2023	35.95	36.12	34.70	34.97
6977	NASDAQ	OTEX	Wed, Oct 11, 2023	35.77	36.13	35.71	36.03
6976	NASDAQ	OTEX	Tue, Oct 10, 2023	35.27	35.95	35.27	35.56
6975	NASDAQ	OTEX	Mon, Oct 9, 2023	34.94	35.19	34.79	35.17
6974	NASDAQ	OTEX	Fri, Oct 6, 2023	34.74	35.64	34.68	35.33
6973	NASDAQ	OTEX	Thu, Oct 5, 2023	34.50	35.09	34.36	35.05
6972	NASDAQ	OTEX	Wed, Oct 4, 2023	34.35	34.75	33.93	34.59
6971	NASDAQ	OTEX	Tue, Oct 3, 2023	34.62	34.92	33.73	34.15
6970	NASDAQ	OTEX	Mon, Oct 2, 2023	35.02	35.39	34.85	34.98
6969	NASDAQ	OTEX	Fri, Sep 29, 2023	35.30	35.41	34.92	35.10
6968	NASDAQ	OTEX	Thu, Sep 28, 2023	34.56	35.19	34.29	34.93
6967	NASDAQ	OTEX	Wed, Sep 27, 2023	34.84	35.01	34.32	34.65
6966	NASDAQ	OTEX	Tue, Sep 26, 2023	35.22	35.48	34.46	34.67
6965	NASDAQ	OTEX	Mon, Sep 25, 2023	35.50	35.73	35.31	35.59
6964	NASDAQ	OTEX	Fri, Sep 22, 2023	35.59	35.88	35.47	35.61
6963	NASDAQ	OTEX	Thu, Sep 21, 2023	36.44	36.46	35.39	35.41
6962	NASDAQ	OTEX	Wed, Sep 20, 2023	37.37	37.63	36.85	36.89
6961	NASDAQ	OTEX	Tue, Sep 19, 2023	38.84	39.00	37.24	37.25
6960	NASDAQ	OTEX	Mon, Sep 18, 2023	38.94	39.19	38.66	38.85
6959	NASDAQ	OTEX	Fri, Sep 15, 2023	39.00	39.39	38.58	38.98
6958	NASDAQ	OTEX	Thu, Sep 14, 2023	38.76	39.50	38.76	39.29
6957	NASDAQ	OTEX	Wed, Sep 13, 2023	39.24	39.24	38.46	38.57
6956	NASDAQ	OTEX	Tue, Sep 12, 2023	39.13	39.38	38.84	39.20
6955	NASDAQ	OTEX	Mon, Sep 11, 2023	39.40	39.40	39.40	39.40
6954	NASDAQ	OTEX	Fri, Sep 8, 2023	39.29	39.41	38.97	39.02
6953	NASDAQ	OTEX	Thu, Sep 7, 2023	39.71	39.71	39.09	39.18
6952	NASDAQ	OTEX	Wed, Sep 6, 2023	39.76	40.25	39.58	39.94
6951	NASDAQ	OTEX	Tue, Sep 5, 2023	40.48	40.48	40.01	40.02
6950	NASDAQ	OTEX	Fri, Sep 1, 2023	40.32	40.69	40.17	40.46
6949	NASDAQ	OTEX	Thu, Aug 31, 2023	39.65	40.40	39.65	40.26
6948	NASDAQ	OTEX	Wed, Aug 30, 2023	39.61	40.18	39.61	39.82
6947	NASDAQ	OTEX	Tue, Aug 29, 2023	38.84	39.63	38.82	39.61
6946	NASDAQ	OTEX	Mon, Aug 28, 2023	39.13	39.26	38.70	38.99
6945	NASDAQ	OTEX	Fri, Aug 25, 2023	38.48	39.30	38.24	39.07
6944	NASDAQ	OTEX	Thu, Aug 24, 2023	38.92	38.92	38.30	38.40
6943	NASDAQ	OTEX	Wed, Aug 23, 2023	38.05	38.83	38.02	38.71
6942	NASDAQ	OTEX	Tue, Aug 22, 2023	37.66	38.08	37.49	37.79
6941	NASDAQ	OTEX	Mon, Aug 21, 2023	36.91	37.55	36.91	37.35
6940	NASDAQ	OTEX	Fri, Aug 18, 2023	36.43	37.12	36.23	36.90
6939	NASDAQ	OTEX	Thu, Aug 17, 2023	37.22	37.42	36.67	36.73
6938	NASDAQ	OTEX	Wed, Aug 16, 2023	37.09	37.54	37.09	37.14
6937	NASDAQ	OTEX	Tue, Aug 15, 2023	38.07	38.36	37.16	37.34
6936	NASDAQ	OTEX	Mon, Aug 14, 2023	37.93	38.38	37.69	38.15
6935	NASDAQ	OTEX	Fri, Aug 11, 2023	37.21	38.06	37.17	38.04
6934	NASDAQ	OTEX	Thu, Aug 10, 2023	37.56	38.14	37.23	37.52
6933	NASDAQ	OTEX	Wed, Aug 9, 2023	36.98	37.59	36.69	37.36
6932	NASDAQ	OTEX	Tue, Aug 8, 2023	36.31	36.91	35.40	36.85
6931	NASDAQ	OTEX	Mon, Aug 7, 2023	37.13	37.64	36.33	36.59
6930	NASDAQ	OTEX	Fri, Aug 4, 2023	40.48	40.48	36.79	36.79
6929	NASDAQ	OTEX	Thu, Aug 3, 2023	40.66	40.66	40.06	40.48
6928	NASDAQ	OTEX	Wed, Aug 2, 2023	41.96	41.97	40.59	40.85
6927	NASDAQ	OTEX	Tue, Aug 1, 2023	42.74	42.74	41.98	42.44
6926	NASDAQ	OTEX	Mon, Jul 31, 2023	42.39	42.95	42.30	42.95
6925	NASDAQ	OTEX	Fri, Jul 28, 2023	41.80	42.46	41.73	42.30
6924	NASDAQ	OTEX	Thu, Jul 27, 2023	42.41	42.48	41.49	41.55
6923	NASDAQ	OTEX	Wed, Jul 26, 2023	43.00	43.00	41.84	42.07
6922	NASDAQ	OTEX	Tue, Jul 25, 2023	42.25	43.22	42.25	43.13
6921	NASDAQ	OTEX	Mon, Jul 24, 2023	41.95	42.30	41.69	42.22
6920	NASDAQ	OTEX	Fri, Jul 21, 2023	41.84	42.04	41.66	41.80
6919	NASDAQ	OTEX	Thu, Jul 20, 2023	41.87	42.04	41.38	41.49
6918	NASDAQ	OTEX	Wed, Jul 19, 2023	42.16	42.47	41.77	42.11
6917	NASDAQ	OTEX	Tue, Jul 18, 2023	41.90	41.99	41.16	41.79
6916	NASDAQ	OTEX	Mon, Jul 17, 2023	41.60	41.98	41.30	41.90
6915	NASDAQ	OTEX	Fri, Jul 14, 2023	42.13	42.18	41.50	41.56
6914	NASDAQ	OTEX	Thu, Jul 13, 2023	41.22	42.08	41.11	42.04
6913	NASDAQ	OTEX	Wed, Jul 12, 2023	40.75	41.13	40.33	40.95
6912	NASDAQ	OTEX	Tue, Jul 11, 2023	39.99	40.38	39.72	40.29
6911	NASDAQ	OTEX	Mon, Jul 10, 2023	39.55	40.01	39.54	39.90
6910	NASDAQ	OTEX	Fri, Jul 7, 2023	39.86	40.11	39.54	39.60
6909	NASDAQ	OTEX	Thu, Jul 6, 2023	40.25	40.27	39.63	39.89
6908	NASDAQ	OTEX	Wed, Jul 5, 2023	41.03	41.31	40.55	40.74
6907	NASDAQ	OTEX	Mon, Jul 3, 2023	41.36	41.70	41.29	41.60
6906	NASDAQ	OTEX	Fri, Jun 30, 2023	41.10	41.65	41.06	41.55
6905	NASDAQ	OTEX	Thu, Jun 29, 2023	40.86	40.92	40.47	40.77
6904	NASDAQ	OTEX	Wed, Jun 28, 2023	40.30	40.84	40.16	40.77
6903	NASDAQ	OTEX	Tue, Jun 27, 2023	40.49	40.63	39.88	40.56
6902	NASDAQ	OTEX	Mon, Jun 26, 2023	40.00	40.28	39.92	40.12
6901	NASDAQ	OTEX	Fri, Jun 23, 2023	40.17	40.29	39.59	40.09
6900	NASDAQ	OTEX	Thu, Jun 22, 2023	40.56	40.63	40.12	40.45
6899	NASDAQ	OTEX	Wed, Jun 21, 2023	41.00	41.29	40.18	40.58
6898	NASDAQ	OTEX	Tue, Jun 20, 2023	41.17	41.37	40.69	41.00
6897	NASDAQ	OTEX	Fri, Jun 16, 2023	42.04	42.08	41.16	41.49
6896	NASDAQ	OTEX	Thu, Jun 15, 2023	41.60	42.21	41.54	41.94
6895	NASDAQ	OTEX	Wed, Jun 14, 2023	42.31	42.44	41.43	42.00
6894	NASDAQ	OTEX	Tue, Jun 13, 2023	42.86	43.06	42.28	42.43
6893	NASDAQ	OTEX	Mon, Jun 12, 2023	42.10	42.72	41.76	42.67
6892	NASDAQ	OTEX	Fri, Jun 9, 2023	41.63	42.24	41.34	42.08
6891	NASDAQ	OTEX	Thu, Jun 8, 2023	41.71	42.07	41.31	41.61
6890	NASDAQ	OTEX	Wed, Jun 7, 2023	43.18	43.25	41.73	41.76
6889	NASDAQ	OTEX	Tue, Jun 6, 2023	42.67	43.20	42.57	43.18
6888	NASDAQ	OTEX	Mon, Jun 5, 2023	41.87	42.86	41.84	42.59
6887	NASDAQ	OTEX	Fri, Jun 2, 2023	41.80	42.21	41.49	42.10
6886	NASDAQ	OTEX	Thu, Jun 1, 2023	41.21	41.76	41.00	41.63
6885	NASDAQ	OTEX	Wed, May 31, 2023	41.26	41.84	41.04	41.62
6884	NASDAQ	OTEX	Tue, May 30, 2023	42.02	42.19	41.28	41.45
6883	NASDAQ	OTEX	Fri, May 26, 2023	40.81	41.88	40.81	41.69
6882	NASDAQ	OTEX	Thu, May 25, 2023	40.49	41.28	40.27	40.79
6881	NASDAQ	OTEX	Wed, May 24, 2023	40.35	40.41	39.86	40.25
6880	NASDAQ	OTEX	Tue, May 23, 2023	41.70	41.96	40.66	40.72
6879	NASDAQ	OTEX	Mon, May 22, 2023	41.61	42.12	41.59	41.98
6878	NASDAQ	OTEX	Fri, May 19, 2023	41.55	41.88	41.42	41.59
6877	NASDAQ	OTEX	Thu, May 18, 2023	40.86	41.56	40.71	41.54
6876	NASDAQ	OTEX	Wed, May 17, 2023	40.93	40.93	40.44	40.87
6875	NASDAQ	OTEX	Tue, May 16, 2023	40.56	40.93	40.23	40.75
6874	NASDAQ	OTEX	Mon, May 15, 2023	40.22	40.78	40.18	40.75
6873	NASDAQ	OTEX	Fri, May 12, 2023	40.47	40.47	39.90	40.18
6872	NASDAQ	OTEX	Thu, May 11, 2023	41.34	41.39	40.14	40.26
6871	NASDAQ	OTEX	Wed, May 10, 2023	41.98	41.98	41.03	41.47
6870	NASDAQ	OTEX	Tue, May 9, 2023	41.32	41.76	41.12	41.67
6869	NASDAQ	OTEX	Mon, May 8, 2023	41.44	42.06	40.92	41.43
6868	NASDAQ	OTEX	Fri, May 5, 2023	38.88	42.35	38.60	41.41
6867	NASDAQ	OTEX	Thu, May 4, 2023	37.58	37.58	36.51	36.56
6866	NASDAQ	OTEX	Wed, May 3, 2023	37.67	37.97	37.45	37.58
6865	NASDAQ	OTEX	Tue, May 2, 2023	37.78	37.78	37.16	37.67
6864	NASDAQ	OTEX	Mon, May 1, 2023	37.83	37.99	37.62	37.78
6863	NASDAQ	OTEX	Fri, Apr 28, 2023	37.71	37.97	37.54	37.89
6862	NASDAQ	OTEX	Thu, Apr 27, 2023	37.27	37.88	37.25	37.86
6861	NASDAQ	OTEX	Wed, Apr 26, 2023	37.35	37.54	36.94	37.21
6860	NASDAQ	OTEX	Tue, Apr 25, 2023	37.62	37.62	37.10	37.13
6859	NASDAQ	OTEX	Mon, Apr 24, 2023	37.80	37.93	37.29	37.64
6858	NASDAQ	OTEX	Fri, Apr 21, 2023	38.20	38.20	37.69	37.80
6857	NASDAQ	OTEX	Thu, Apr 20, 2023	38.03	38.71	37.97	38.23
6856	NASDAQ	OTEX	Wed, Apr 19, 2023	38.43	38.55	38.15	38.20
6855	NASDAQ	OTEX	Tue, Apr 18, 2023	39.27	39.35	38.65	38.75
6854	NASDAQ	OTEX	Mon, Apr 17, 2023	39.48	39.48	38.83	38.99
6853	NASDAQ	OTEX	Fri, Apr 14, 2023	39.47	39.75	38.88	39.26
6852	NASDAQ	OTEX	Thu, Apr 13, 2023	39.00	39.70	38.90	39.68
6851	NASDAQ	OTEX	Wed, Apr 12, 2023	38.99	39.38	38.62	38.77
6850	NASDAQ	OTEX	Tue, Apr 11, 2023	38.30	38.92	38.30	38.70
6849	NASDAQ	OTEX	Mon, Apr 10, 2023	37.88	38.33	37.52	38.33
6848	NASDAQ	OTEX	Thu, Apr 6, 2023	37.90	38.30	37.76	38.23
6847	NASDAQ	OTEX	Wed, Apr 5, 2023	38.42	38.54	37.84	38.08
6846	NASDAQ	OTEX	Tue, Apr 4, 2023	38.42	38.72	38.24	38.42
6845	NASDAQ	OTEX	Mon, Apr 3, 2023	38.40	38.69	38.17	38.42
6844	NASDAQ	OTEX	Fri, Mar 31, 2023	38.17	38.60	38.00	38.55
6843	NASDAQ	OTEX	Thu, Mar 30, 2023	37.89	38.09	37.60	37.96
6842	NASDAQ	OTEX	Wed, Mar 29, 2023	37.93	38.06	37.38	37.62
6841	NASDAQ	OTEX	Tue, Mar 28, 2023	37.16	37.70	37.16	37.68
6840	NASDAQ	OTEX	Mon, Mar 27, 2023	36.93	37.36	36.76	37.36
6839	NASDAQ	OTEX	Fri, Mar 24, 2023	37.01	37.13	36.61	36.99
6838	NASDAQ	OTEX	Thu, Mar 23, 2023	37.29	37.70	36.93	37.24
6837	NASDAQ	OTEX	Wed, Mar 22, 2023	38.31	38.31	37.03	37.04
6836	NASDAQ	OTEX	Tue, Mar 21, 2023	37.88	38.29	37.68	38.27
6835	NASDAQ	OTEX	Mon, Mar 20, 2023	36.68	37.90	36.54	37.66
6834	NASDAQ	OTEX	Fri, Mar 17, 2023	36.40	36.94	36.32	36.68
6833	NASDAQ	OTEX	Thu, Mar 16, 2023	35.22	36.87	35.17	36.60
6832	NASDAQ	OTEX	Wed, Mar 15, 2023	35.94	35.94	34.93	35.48
6831	NASDAQ	OTEX	Tue, Mar 14, 2023	36.03	36.40	35.58	36.37
6830	NASDAQ	OTEX	Mon, Mar 13, 2023	34.06	36.13	34.02	35.61
6829	NASDAQ	OTEX	Fri, Mar 10, 2023	35.17	35.44	34.30	34.39
6828	NASDAQ	OTEX	Thu, Mar 9, 2023	35.04	36.03	35.04	35.27
6827	NASDAQ	OTEX	Wed, Mar 8, 2023	34.69	35.17	34.61	35.02
6826	NASDAQ	OTEX	Tue, Mar 7, 2023	35.24	35.29	34.69	34.74
6825	NASDAQ	OTEX	Mon, Mar 6, 2023	35.55	35.79	35.20	35.26
6824	NASDAQ	OTEX	Fri, Mar 3, 2023	34.34	35.44	34.34	35.28
6823	NASDAQ	OTEX	Thu, Mar 2, 2023	33.91	34.39	33.76	34.27
6822	NASDAQ	OTEX	Wed, Mar 1, 2023	34.25	34.70	34.10	34.24
6821	NASDAQ	OTEX	Tue, Feb 28, 2023	34.01	34.51	33.87	34.38
6820	NASDAQ	OTEX	Mon, Feb 27, 2023	34.24	34.50	34.04	34.10
6819	NASDAQ	OTEX	Fri, Feb 24, 2023	34.09	34.18	33.79	34.12
6818	NASDAQ	OTEX	Thu, Feb 23, 2023	34.81	34.88	34.04	34.65
6817	NASDAQ	OTEX	Wed, Feb 22, 2023	35.05	35.23	34.45	34.58
6816	NASDAQ	OTEX	Tue, Feb 21, 2023	34.89	34.93	34.53	34.83
6815	NASDAQ	OTEX	Fri, Feb 17, 2023	35.00	35.29	34.68	35.18
6814	NASDAQ	OTEX	Thu, Feb 16, 2023	35.72	35.82	35.28	35.31
6813	NASDAQ	OTEX	Wed, Feb 15, 2023	35.49	36.36	35.39	36.24
6812	NASDAQ	OTEX	Tue, Feb 14, 2023	35.16	35.96	35.10	35.74
6811	NASDAQ	OTEX	Mon, Feb 13, 2023	35.40	35.58	35.25	35.42
6810	NASDAQ	OTEX	Fri, Feb 10, 2023	35.80	35.99	35.30	35.31
6809	NASDAQ	OTEX	Thu, Feb 9, 2023	35.76	36.44	35.69	35.96
6808	NASDAQ	OTEX	Wed, Feb 8, 2023	34.60	35.52	34.59	35.41
6807	NASDAQ	OTEX	Tue, Feb 7, 2023	34.84	34.92	34.17	34.75
6806	NASDAQ	OTEX	Mon, Feb 6, 2023	34.29	35.22	34.01	34.85
6805	NASDAQ	OTEX	Fri, Feb 3, 2023	35.23	35.23	33.67	34.70
6804	NASDAQ	OTEX	Thu, Feb 2, 2023	33.36	33.43	32.88	33.26
6803	NASDAQ	OTEX	Wed, Feb 1, 2023	33.40	33.66	32.62	32.99
6802	NASDAQ	OTEX	Tue, Jan 31, 2023	33.24	33.57	33.12	33.55
6801	NASDAQ	OTEX	Mon, Jan 30, 2023	33.54	33.81	33.11	33.12
6800	NASDAQ	OTEX	Fri, Jan 27, 2023	33.93	34.32	33.86	33.96
6799	NASDAQ	OTEX	Thu, Jan 26, 2023	33.43	34.00	33.33	33.99
6798	NASDAQ	OTEX	Wed, Jan 25, 2023	32.80	33.22	32.54	33.03
6797	NASDAQ	OTEX	Tue, Jan 24, 2023	33.73	33.91	33.22	33.24
6796	NASDAQ	OTEX	Mon, Jan 23, 2023	33.09	33.93	32.97	33.90
6795	NASDAQ	OTEX	Fri, Jan 20, 2023	32.75	33.13	32.54	33.07
6794	NASDAQ	OTEX	Thu, Jan 19, 2023	32.17	32.75	32.09	32.56
6793	NASDAQ	OTEX	Wed, Jan 18, 2023	32.92	33.18	32.30	32.31
6792	NASDAQ	OTEX	Tue, Jan 17, 2023	32.71	33.19	32.61	32.81
6791	NASDAQ	OTEX	Fri, Jan 13, 2023	31.97	32.75	31.86	32.61
6790	NASDAQ	OTEX	Thu, Jan 12, 2023	31.76	32.36	31.47	32.31
6789	NASDAQ	OTEX	Wed, Jan 11, 2023	31.00	31.70	31.00	31.67
6788	NASDAQ	OTEX	Tue, Jan 10, 2023	30.53	31.06	30.40	30.94
6787	NASDAQ	OTEX	Mon, Jan 9, 2023	30.71	31.29	30.68	30.84
6786	NASDAQ	OTEX	Fri, Jan 6, 2023	30.19	30.72	29.40	30.47
6785	NASDAQ	OTEX	Thu, Jan 5, 2023	30.73	30.79	30.02	30.07
6784	NASDAQ	OTEX	Wed, Jan 4, 2023	30.45	31.23	30.45	31.10
6783	NASDAQ	OTEX	Tue, Jan 3, 2023	29.85	30.50	29.55	30.08
6782	NASDAQ	OTEX	Fri, Dec 30, 2022	29.61	29.98	28.02	29.64
6781	NASDAQ	OTEX	Thu, Dec 29, 2022	29.12	30.00	29.07	29.95
6780	NASDAQ	OTEX	Wed, Dec 28, 2022	28.87	29.22	28.79	28.86
6779	NASDAQ	OTEX	Tue, Dec 27, 2022	28.86	29.04	28.63	28.95
6778	NASDAQ	OTEX	Fri, Dec 23, 2022	28.81	29.00	28.53	28.96
6777	NASDAQ	OTEX	Thu, Dec 22, 2022	28.95	29.10	28.49	28.90
6776	NASDAQ	OTEX	Wed, Dec 21, 2022	28.82	29.54	28.79	29.29
6775	NASDAQ	OTEX	Tue, Dec 20, 2022	28.42	29.10	28.42	28.77
6774	NASDAQ	OTEX	Mon, Dec 19, 2022	28.81	28.90	28.24	28.62
6773	NASDAQ	OTEX	Fri, Dec 16, 2022	28.59	28.97	28.50	28.74
6772	NASDAQ	OTEX	Thu, Dec 15, 2022	29.05	29.17	28.52	28.81
6771	NASDAQ	OTEX	Wed, Dec 14, 2022	29.68	30.01	29.13	29.43
6770	NASDAQ	OTEX	Tue, Dec 13, 2022	29.88	30.41	29.56	29.66
6769	NASDAQ	OTEX	Mon, Dec 12, 2022	28.20	28.91	28.16	28.86
6768	NASDAQ	OTEX	Fri, Dec 9, 2022	27.89	28.43	27.82	28.14
6767	NASDAQ	OTEX	Thu, Dec 8, 2022	27.70	28.06	27.51	27.96
6766	NASDAQ	OTEX	Wed, Dec 7, 2022	27.81	28.18	27.60	27.67
6765	NASDAQ	OTEX	Tue, Dec 6, 2022	28.07	28.17	27.70	27.91
6764	NASDAQ	OTEX	Mon, Dec 5, 2022	29.20	29.20	28.08	28.20
6763	NASDAQ	OTEX	Fri, Dec 2, 2022	28.94	29.69	28.84	29.29
6762	NASDAQ	OTEX	Thu, Dec 1, 2022	29.28	29.72	29.16	29.36
6761	NASDAQ	OTEX	Wed, Nov 30, 2022	29.00	29.46	28.38	29.38
6760	NASDAQ	OTEX	Tue, Nov 29, 2022	29.52	29.76	28.89	28.99
6759	NASDAQ	OTEX	Mon, Nov 28, 2022	29.51	29.99	29.51	29.62
6758	NASDAQ	OTEX	Fri, Nov 25, 2022	29.52	29.96	29.52	29.80
6757	NASDAQ	OTEX	Wed, Nov 23, 2022	28.94	29.70	28.94	29.67
6756	NASDAQ	OTEX	Tue, Nov 22, 2022	28.42	29.05	27.94	28.96
6755	NASDAQ	OTEX	Mon, Nov 21, 2022	28.88	28.89	28.29	28.38
6754	NASDAQ	OTEX	Fri, Nov 18, 2022	29.18	29.37	28.88	28.97
6753	NASDAQ	OTEX	Thu, Nov 17, 2022	29.01	29.27	28.82	28.97
6752	NASDAQ	OTEX	Wed, Nov 16, 2022	29.24	29.72	29.09	29.57
6751	NASDAQ	OTEX	Tue, Nov 15, 2022	29.59	30.02	29.33	29.45
6750	NASDAQ	OTEX	Mon, Nov 14, 2022	29.60	29.70	28.98	29.01
6749	NASDAQ	OTEX	Fri, Nov 11, 2022	29.20	30.08	29.07	29.94
6748	NASDAQ	OTEX	Thu, Nov 10, 2022	28.65	29.48	28.37	29.12
6747	NASDAQ	OTEX	Wed, Nov 9, 2022	27.09	27.78	26.77	27.55
6746	NASDAQ	OTEX	Tue, Nov 8, 2022	27.51	27.92	26.92	27.28
6745	NASDAQ	OTEX	Mon, Nov 7, 2022	26.87	27.76	26.80	27.55
6744	NASDAQ	OTEX	Fri, Nov 4, 2022	27.21	28.22	26.03	26.81
6743	NASDAQ	OTEX	Thu, Nov 3, 2022	27.92	28.15	27.75	27.76
6742	NASDAQ	OTEX	Wed, Nov 2, 2022	29.35	29.46	28.40	28.45
6741	NASDAQ	OTEX	Tue, Nov 1, 2022	29.44	29.58	29.08	29.40
6740	NASDAQ	OTEX	Mon, Oct 31, 2022	29.68	29.79	28.92	28.95
6739	NASDAQ	OTEX	Fri, Oct 28, 2022	28.94	29.98	28.94	29.96
6738	NASDAQ	OTEX	Thu, Oct 27, 2022	29.08	29.54	28.81	29.05
6737	NASDAQ	OTEX	Wed, Oct 26, 2022	28.26	29.23	28.12	28.98
6736	NASDAQ	OTEX	Tue, Oct 25, 2022	28.06	28.57	28.06	28.54
6735	NASDAQ	OTEX	Mon, Oct 24, 2022	28.00	28.02	27.48	27.91
6734	NASDAQ	OTEX	Fri, Oct 21, 2022	27.19	27.98	27.07	27.93
6733	NASDAQ	OTEX	Thu, Oct 20, 2022	27.30	28.03	27.20	27.26
6732	NASDAQ	OTEX	Wed, Oct 19, 2022	27.18	27.43	27.06	27.21
6731	NASDAQ	OTEX	Tue, Oct 18, 2022	27.20	27.53	27.04	27.43
6730	NASDAQ	OTEX	Mon, Oct 17, 2022	26.30	26.97	26.25	26.76
6729	NASDAQ	OTEX	Fri, Oct 14, 2022	26.28	26.55	25.73	25.76
6728	NASDAQ	OTEX	Thu, Oct 13, 2022	25.15	26.25	24.91	26.02
6727	NASDAQ	OTEX	Wed, Oct 12, 2022	25.53	25.87	25.47	25.74
6726	NASDAQ	OTEX	Tue, Oct 11, 2022	26.09	26.27	25.41	25.50
6725	NASDAQ	OTEX	Mon, Oct 10, 2022	26.51	26.51	25.99	26.19
6724	NASDAQ	OTEX	Fri, Oct 7, 2022	26.77	26.87	26.29	26.40
6723	NASDAQ	OTEX	Thu, Oct 6, 2022	27.64	27.75	27.13	27.19
6722	NASDAQ	OTEX	Wed, Oct 5, 2022	27.53	28.00	27.44	27.85
6721	NASDAQ	OTEX	Tue, Oct 4, 2022	27.54	28.29	27.54	28.11
6720	NASDAQ	OTEX	Mon, Oct 3, 2022	26.81	27.35	26.44	27.12
6719	NASDAQ	OTEX	Fri, Sep 30, 2022	27.01	27.12	26.43	26.44
6718	NASDAQ	OTEX	Thu, Sep 29, 2022	27.21	27.21	26.83	27.02
6717	NASDAQ	OTEX	Wed, Sep 28, 2022	26.67	27.67	26.60	27.56
6716	NASDAQ	OTEX	Tue, Sep 27, 2022	27.04	27.31	26.40	26.61
6715	NASDAQ	OTEX	Mon, Sep 26, 2022	27.14	27.36	26.77	26.92
6714	NASDAQ	OTEX	Fri, Sep 23, 2022	27.18	27.30	26.82	27.11
6713	NASDAQ	OTEX	Thu, Sep 22, 2022	27.70	27.90	27.28	27.43
6712	NASDAQ	OTEX	Wed, Sep 21, 2022	28.14	28.54	27.81	27.87
6711	NASDAQ	OTEX	Tue, Sep 20, 2022	28.74	28.77	27.88	28.07
6710	NASDAQ	OTEX	Mon, Sep 19, 2022	28.33	29.13	28.33	29.10
6709	NASDAQ	OTEX	Fri, Sep 16, 2022	28.76	28.99	28.57	28.64
6708	NASDAQ	OTEX	Thu, Sep 15, 2022	29.59	29.79	28.97	29.22
6707	NASDAQ	OTEX	Wed, Sep 14, 2022	30.02	30.08	29.62	29.68
6706	NASDAQ	OTEX	Tue, Sep 13, 2022	30.19	30.62	29.97	30.07
6705	NASDAQ	OTEX	Mon, Sep 12, 2022	31.07	31.52	31.07	31.25
6704	NASDAQ	OTEX	Fri, Sep 9, 2022	30.15	30.77	30.15	30.76
6703	NASDAQ	OTEX	Thu, Sep 8, 2022	29.41	30.04	29.19	29.97
6702	NASDAQ	OTEX	Wed, Sep 7, 2022	29.46	29.75	28.94	29.55
6701	NASDAQ	OTEX	Tue, Sep 6, 2022	29.93	30.08	29.40	29.47
6700	NASDAQ	OTEX	Fri, Sep 2, 2022	30.38	30.67	29.68	29.77
6699	NASDAQ	OTEX	Thu, Sep 1, 2022	31.02	31.12	29.88	30.29
6698	NASDAQ	OTEX	Wed, Aug 31, 2022	31.16	31.96	30.83	31.48
6697	NASDAQ	OTEX	Tue, Aug 30, 2022	31.96	31.98	30.84	30.88
6696	NASDAQ	OTEX	Mon, Aug 29, 2022	31.86	32.01	31.28	31.60
6695	NASDAQ	OTEX	Fri, Aug 26, 2022	34.25	34.30	31.82	31.89
6694	NASDAQ	OTEX	Thu, Aug 25, 2022	37.36	37.49	37.00	37.27
6693	NASDAQ	OTEX	Wed, Aug 24, 2022	37.24	37.71	37.16	37.24
6692	NASDAQ	OTEX	Tue, Aug 23, 2022	37.36	37.71	37.23	37.34
6691	NASDAQ	OTEX	Mon, Aug 22, 2022	37.91	37.91	37.27	37.48
6690	NASDAQ	OTEX	Fri, Aug 19, 2022	38.84	39.01	38.12	38.23
6689	NASDAQ	OTEX	Thu, Aug 18, 2022	39.18	39.26	38.82	39.17
6688	NASDAQ	OTEX	Wed, Aug 17, 2022	39.76	39.87	39.22	39.30
6687	NASDAQ	OTEX	Tue, Aug 16, 2022	39.59	40.30	39.37	40.21
6686	NASDAQ	OTEX	Mon, Aug 15, 2022	39.48	39.98	39.37	39.80
6685	NASDAQ	OTEX	Fri, Aug 12, 2022	39.16	39.91	39.07	39.82
6684	NASDAQ	OTEX	Thu, Aug 11, 2022	39.66	39.73	39.07	39.17
6683	NASDAQ	OTEX	Wed, Aug 10, 2022	38.60	39.52	38.60	39.36
6682	NASDAQ	OTEX	Tue, Aug 9, 2022	39.23	39.23	37.72	37.83
6681	NASDAQ	OTEX	Mon, Aug 8, 2022	39.28	40.31	39.15	39.24
6680	NASDAQ	OTEX	Fri, Aug 5, 2022	41.60	41.60	38.89	39.09
6679	NASDAQ	OTEX	Thu, Aug 4, 2022	41.37	41.85	41.19	41.63
6678	NASDAQ	OTEX	Wed, Aug 3, 2022	40.46	41.37	40.46	41.11
6677	NASDAQ	OTEX	Tue, Aug 2, 2022	40.50	40.89	40.04	40.32
6676	NASDAQ	OTEX	Mon, Aug 1, 2022	40.55	41.08	40.42	40.80
6675	NASDAQ	OTEX	Fri, Jul 29, 2022	40.67	41.08	40.43	40.90
6674	NASDAQ	OTEX	Thu, Jul 28, 2022	40.15	40.60	39.49	40.49
6673	NASDAQ	OTEX	Wed, Jul 27, 2022	39.30	40.44	39.22	40.15
6672	NASDAQ	OTEX	Tue, Jul 26, 2022	40.32	40.32	38.87	38.90
6671	NASDAQ	OTEX	Mon, Jul 25, 2022	40.43	40.64	40.26	40.49
6670	NASDAQ	OTEX	Fri, Jul 22, 2022	41.05	41.21	40.21	40.54
6669	NASDAQ	OTEX	Thu, Jul 21, 2022	40.41	41.06	40.30	40.86
6668	NASDAQ	OTEX	Wed, Jul 20, 2022	39.79	40.55	39.53	40.42
6667	NASDAQ	OTEX	Tue, Jul 19, 2022	39.25	39.82	39.16	39.65
6666	NASDAQ	OTEX	Mon, Jul 18, 2022	38.31	39.12	38.31	38.82
6665	NASDAQ	OTEX	Fri, Jul 15, 2022	37.92	38.16	37.65	38.11
6664	NASDAQ	OTEX	Thu, Jul 14, 2022	37.36	37.73	36.89	37.56
6663	NASDAQ	OTEX	Wed, Jul 13, 2022	37.84	38.14	37.61	37.83
6662	NASDAQ	OTEX	Tue, Jul 12, 2022	38.90	39.15	38.37	38.50
6661	NASDAQ	OTEX	Mon, Jul 11, 2022	39.26	39.33	38.71	38.95
6660	NASDAQ	OTEX	Fri, Jul 8, 2022	39.52	39.81	39.18	39.51
6659	NASDAQ	OTEX	Thu, Jul 7, 2022	39.05	39.78	38.82	39.65
6658	NASDAQ	OTEX	Wed, Jul 6, 2022	38.72	39.17	38.45	38.96
6657	NASDAQ	OTEX	Tue, Jul 5, 2022	37.69	38.51	37.22	38.48
6656	NASDAQ	OTEX	Fri, Jul 1, 2022	37.68	38.34	36.75	38.27
6655	NASDAQ	OTEX	Thu, Jun 30, 2022	37.84	37.87	37.06	37.84
6654	NASDAQ	OTEX	Wed, Jun 29, 2022	38.57	38.69	38.00	38.10
6653	NASDAQ	OTEX	Tue, Jun 28, 2022	39.24	39.89	38.45	38.49
6652	NASDAQ	OTEX	Mon, Jun 27, 2022	39.59	39.66	39.00	39.21
6651	NASDAQ	OTEX	Fri, Jun 24, 2022	38.80	39.70	38.78	39.63
6650	NASDAQ	OTEX	Thu, Jun 23, 2022	37.69	38.44	37.42	38.40
6649	NASDAQ	OTEX	Wed, Jun 22, 2022	36.68	37.98	36.68	37.48
6648	NASDAQ	OTEX	Tue, Jun 21, 2022	37.08	37.76	37.05	37.10
6647	NASDAQ	OTEX	Fri, Jun 17, 2022	36.69	37.26	36.58	36.76
6646	NASDAQ	OTEX	Thu, Jun 16, 2022	37.21	37.38	36.26	36.70
6645	NASDAQ	OTEX	Wed, Jun 15, 2022	37.40	38.41	37.19	37.95
6644	NASDAQ	OTEX	Tue, Jun 14, 2022	37.54	37.64	37.06	37.26
6643	NASDAQ	OTEX	Mon, Jun 13, 2022	37.59	38.12	37.40	37.49
6642	NASDAQ	OTEX	Fri, Jun 10, 2022	39.14	39.14	38.55	38.60
6641	NASDAQ	OTEX	Thu, Jun 9, 2022	40.10	40.38	39.55	39.62
6640	NASDAQ	OTEX	Wed, Jun 8, 2022	40.65	40.83	40.25	40.37
6639	NASDAQ	OTEX	Tue, Jun 7, 2022	40.36	40.86	40.12	40.85
6638	NASDAQ	OTEX	Mon, Jun 6, 2022	41.10	41.52	40.69	40.85
6637	NASDAQ	OTEX	Fri, Jun 3, 2022	40.83	41.05	40.54	40.65
6636	NASDAQ	OTEX	Thu, Jun 2, 2022	39.85	41.28	39.85	41.27
6635	NASDAQ	OTEX	Wed, Jun 1, 2022	41.13	41.81	40.27	40.28
6634	NASDAQ	OTEX	Tue, May 31, 2022	39.97	41.33	39.64	41.01
6633	NASDAQ	OTEX	Fri, May 27, 2022	39.31	39.78	39.18	39.64
6632	NASDAQ	OTEX	Thu, May 26, 2022	38.35	39.07	38.19	38.94
6631	NASDAQ	OTEX	Wed, May 25, 2022	38.09	38.66	37.83	38.38
6630	NASDAQ	OTEX	Tue, May 24, 2022	39.15	39.30	37.84	38.20
6629	NASDAQ	OTEX	Mon, May 23, 2022	39.54	39.59	38.47	39.16
6628	NASDAQ	OTEX	Fri, May 20, 2022	38.78	39.55	38.64	39.48
6627	NASDAQ	OTEX	Thu, May 19, 2022	37.62	38.76	37.62	38.26
6626	NASDAQ	OTEX	Wed, May 18, 2022	37.50	37.94	37.38	37.67
6625	NASDAQ	OTEX	Tue, May 17, 2022	37.70	38.00	37.26	38.00
6624	NASDAQ	OTEX	Mon, May 16, 2022	37.08	37.32	36.53	37.04
6623	NASDAQ	OTEX	Fri, May 13, 2022	36.08	37.13	35.88	36.98
6622	NASDAQ	OTEX	Thu, May 12, 2022	35.39	36.14	35.04	35.50
6621	NASDAQ	OTEX	Wed, May 11, 2022	36.93	37.22	35.76	35.95
6620	NASDAQ	OTEX	Tue, May 10, 2022	37.37	37.57	36.21	37.05
6619	NASDAQ	OTEX	Mon, May 9, 2022	37.63	37.98	36.79	36.88
6618	NASDAQ	OTEX	Fri, May 6, 2022	38.33	38.64	37.37	38.32
6617	NASDAQ	OTEX	Thu, May 5, 2022	41.22	41.22	38.02	38.76
6616	NASDAQ	OTEX	Wed, May 4, 2022	40.54	41.14	39.57	40.93
6615	NASDAQ	OTEX	Tue, May 3, 2022	40.03	40.72	39.89	40.04
6614	NASDAQ	OTEX	Mon, May 2, 2022	39.95	40.40	39.63	40.12
6613	NASDAQ	OTEX	Fri, Apr 29, 2022	40.58	40.96	39.97	40.05
6612	NASDAQ	OTEX	Thu, Apr 28, 2022	39.78	40.93	39.68	40.78
6611	NASDAQ	OTEX	Wed, Apr 27, 2022	39.19	39.86	38.98	39.28
6610	NASDAQ	OTEX	Tue, Apr 26, 2022	41.40	41.40	39.22	39.26
6609	NASDAQ	OTEX	Mon, Apr 25, 2022	40.63	41.81	40.60	41.68
6608	NASDAQ	OTEX	Fri, Apr 22, 2022	42.02	42.04	40.85	40.88
6607	NASDAQ	OTEX	Thu, Apr 21, 2022	42.87	42.98	42.06	42.10
6606	NASDAQ	OTEX	Wed, Apr 20, 2022	42.39	43.04	42.28	42.51
6605	NASDAQ	OTEX	Tue, Apr 19, 2022	41.22	42.19	41.09	42.09
6604	NASDAQ	OTEX	Mon, Apr 18, 2022	41.60	41.63	40.96	41.24
6603	NASDAQ	OTEX	Thu, Apr 14, 2022	42.91	43.06	41.58	41.60
6602	NASDAQ	OTEX	Wed, Apr 13, 2022	42.13	43.10	42.13	42.82
6601	NASDAQ	OTEX	Tue, Apr 12, 2022	42.18	42.59	42.10	42.25
6600	NASDAQ	OTEX	Mon, Apr 11, 2022	42.17	42.31	41.66	41.93
6599	NASDAQ	OTEX	Fri, Apr 8, 2022	42.53	42.67	42.22	42.52
6598	NASDAQ	OTEX	Thu, Apr 7, 2022	42.18	42.73	41.99	42.62
6597	NASDAQ	OTEX	Wed, Apr 6, 2022	42.56	42.67	41.91	42.26
6596	NASDAQ	OTEX	Tue, Apr 5, 2022	43.34	43.61	42.96	43.04
6595	NASDAQ	OTEX	Mon, Apr 4, 2022	42.63	43.40	42.63	43.24
6594	NASDAQ	OTEX	Fri, Apr 1, 2022	42.56	42.66	42.20	42.61
6593	NASDAQ	OTEX	Thu, Mar 31, 2022	42.78	43.05	42.34	42.40
6592	NASDAQ	OTEX	Wed, Mar 30, 2022	43.53	43.57	42.71	42.89
6591	NASDAQ	OTEX	Tue, Mar 29, 2022	43.42	44.10	43.30	43.68
6590	NASDAQ	OTEX	Mon, Mar 28, 2022	42.69	43.00	42.33	42.82
6589	NASDAQ	OTEX	Fri, Mar 25, 2022	42.70	42.83	42.33	42.83
6588	NASDAQ	OTEX	Thu, Mar 24, 2022	42.91	42.91	42.13	42.58
6587	NASDAQ	OTEX	Wed, Mar 23, 2022	43.34	43.64	42.64	42.68
6586	NASDAQ	OTEX	Tue, Mar 22, 2022	43.39	43.90	43.01	43.61
6585	NASDAQ	OTEX	Mon, Mar 21, 2022	43.28	43.55	42.94	43.21
6584	NASDAQ	OTEX	Fri, Mar 18, 2022	42.72	43.48	42.54	43.41
6583	NASDAQ	OTEX	Thu, Mar 17, 2022	42.24	42.87	41.99	42.87
6582	NASDAQ	OTEX	Wed, Mar 16, 2022	41.24	42.37	41.11	42.35
6581	NASDAQ	OTEX	Tue, Mar 15, 2022	41.16	41.43	40.59	40.91
6580	NASDAQ	OTEX	Mon, Mar 14, 2022	41.85	42.14	40.93	41.03
6579	NASDAQ	OTEX	Fri, Mar 11, 2022	42.91	43.13	41.81	41.84
6578	NASDAQ	OTEX	Thu, Mar 10, 2022	42.60	42.85	42.07	42.75
6577	NASDAQ	OTEX	Wed, Mar 9, 2022	42.33	43.36	42.32	43.10
6576	NASDAQ	OTEX	Tue, Mar 8, 2022	41.70	42.25	41.13	41.48
6575	NASDAQ	OTEX	Mon, Mar 7, 2022	42.33	42.72	41.85	41.86
6574	NASDAQ	OTEX	Fri, Mar 4, 2022	42.87	43.05	42.05	42.34
6573	NASDAQ	OTEX	Thu, Mar 3, 2022	43.50	43.50	42.47	43.19
6572	NASDAQ	OTEX	Wed, Mar 2, 2022	42.90	43.63	42.66	43.45
6571	NASDAQ	OTEX	Tue, Mar 1, 2022	43.48	43.63	42.57	42.78
6570	NASDAQ	OTEX	Mon, Feb 28, 2022	43.15	43.80	43.14	43.50
6569	NASDAQ	OTEX	Fri, Feb 25, 2022	43.10	43.72	42.41	43.63
6568	NASDAQ	OTEX	Thu, Feb 24, 2022	41.01	43.09	40.96	42.98
6567	NASDAQ	OTEX	Wed, Feb 23, 2022	43.02	43.48	42.17	42.22
6566	NASDAQ	OTEX	Tue, Feb 22, 2022	42.67	42.99	42.25	42.50
6565	NASDAQ	OTEX	Fri, Feb 18, 2022	43.17	43.62	42.72	42.75
6564	NASDAQ	OTEX	Thu, Feb 17, 2022	43.86	43.89	43.22	43.23
6563	NASDAQ	OTEX	Wed, Feb 16, 2022	44.13	44.42	43.70	44.20
6562	NASDAQ	OTEX	Tue, Feb 15, 2022	44.51	44.75	44.03	44.44
6561	NASDAQ	OTEX	Mon, Feb 14, 2022	44.27	44.46	43.79	44.20
6560	NASDAQ	OTEX	Fri, Feb 11, 2022	45.08	45.47	44.03	44.23
6559	NASDAQ	OTEX	Thu, Feb 10, 2022	45.38	46.22	45.01	45.13
6558	NASDAQ	OTEX	Wed, Feb 9, 2022	44.93	46.18	44.88	46.02
6557	NASDAQ	OTEX	Tue, Feb 8, 2022	43.51	44.70	43.37	44.56
6556	NASDAQ	OTEX	Mon, Feb 7, 2022	44.38	44.60	43.64	43.75
6555	NASDAQ	OTEX	Fri, Feb 4, 2022	45.38	45.87	44.06	44.45
6554	NASDAQ	OTEX	Thu, Feb 3, 2022	47.13	47.84	46.44	46.51
6553	NASDAQ	OTEX	Wed, Feb 2, 2022	48.00	48.46	47.54	47.80
6552	NASDAQ	OTEX	Tue, Feb 1, 2022	47.91	48.19	47.52	47.93
6551	NASDAQ	OTEX	Mon, Jan 31, 2022	46.90	47.91	46.73	47.86
6550	NASDAQ	OTEX	Fri, Jan 28, 2022	45.39	46.88	45.04	46.88
6549	NASDAQ	OTEX	Thu, Jan 27, 2022	46.21	46.32	45.32	45.34
6548	NASDAQ	OTEX	Wed, Jan 26, 2022	46.40	46.74	45.41	45.62
6547	NASDAQ	OTEX	Tue, Jan 25, 2022	46.34	46.67	45.24	45.68
6546	NASDAQ	OTEX	Mon, Jan 24, 2022	45.71	46.80	44.46	46.74
6545	NASDAQ	OTEX	Fri, Jan 21, 2022	46.54	46.99	46.26	46.33
6544	NASDAQ	OTEX	Thu, Jan 20, 2022	46.83	47.66	46.65	46.68
6543	NASDAQ	OTEX	Wed, Jan 19, 2022	47.20	47.48	46.36	46.46
6542	NASDAQ	OTEX	Tue, Jan 18, 2022	47.43	48.01	47.02	47.15
6541	NASDAQ	OTEX	Fri, Jan 14, 2022	46.92	47.48	46.80	47.44
6540	NASDAQ	OTEX	Thu, Jan 13, 2022	46.86	47.65	46.86	47.22
6539	NASDAQ	OTEX	Wed, Jan 12, 2022	46.51	47.14	46.11	46.58
6538	NASDAQ	OTEX	Tue, Jan 11, 2022	46.54	47.99	45.78	46.53
6537	NASDAQ	OTEX	Mon, Jan 10, 2022	45.59	46.10	45.33	46.09
6536	NASDAQ	OTEX	Fri, Jan 7, 2022	45.38	46.37	45.38	46.15
6535	NASDAQ	OTEX	Thu, Jan 6, 2022	45.26	45.79	44.98	45.48
6534	NASDAQ	OTEX	Wed, Jan 5, 2022	46.52	46.70	45.43	45.47
6533	NASDAQ	OTEX	Tue, Jan 4, 2022	47.30	47.57	46.38	46.87
6532	NASDAQ	OTEX	Mon, Jan 3, 2022	47.48	47.48	46.84	47.34
6531	NASDAQ	OTEX	Fri, Dec 31, 2021	47.78	48.01	47.44	47.48
6530	NASDAQ	OTEX	Thu, Dec 30, 2021	47.76	48.16	47.68	47.77
6529	NASDAQ	OTEX	Wed, Dec 29, 2021	48.02	48.29	47.41	47.62
6528	NASDAQ	OTEX	Tue, Dec 28, 2021	48.06	48.32	48.01	48.12
6527	NASDAQ	OTEX	Mon, Dec 27, 2021	47.50	48.02	47.27	47.99
6526	NASDAQ	OTEX	Thu, Dec 23, 2021	47.40	47.46	47.02	47.37
6525	NASDAQ	OTEX	Wed, Dec 22, 2021	46.49	47.04	46.40	47.02
6524	NASDAQ	OTEX	Tue, Dec 21, 2021	45.93	46.69	45.81	46.68
6523	NASDAQ	OTEX	Mon, Dec 20, 2021	45.69	45.86	45.18	45.63
6522	NASDAQ	OTEX	Fri, Dec 17, 2021	46.18	46.75	46.00	46.20
6521	NASDAQ	OTEX	Thu, Dec 16, 2021	47.37	47.41	46.20	46.37
6520	NASDAQ	OTEX	Wed, Dec 15, 2021	45.75	47.14	45.75	47.09
6519	NASDAQ	OTEX	Tue, Dec 14, 2021	46.69	46.69	45.75	46.43
6518	NASDAQ	OTEX	Mon, Dec 13, 2021	47.69	47.82	46.77	46.85
6517	NASDAQ	OTEX	Fri, Dec 10, 2021	47.85	48.09	47.40	47.72
6516	NASDAQ	OTEX	Thu, Dec 9, 2021	48.32	48.55	47.56	47.58
6515	NASDAQ	OTEX	Wed, Dec 8, 2021	48.01	48.47	47.90	48.39
6514	NASDAQ	OTEX	Tue, Dec 7, 2021	48.13	48.80	47.99	48.10
6513	NASDAQ	OTEX	Mon, Dec 6, 2021	46.46	47.62	46.32	47.53
6512	NASDAQ	OTEX	Fri, Dec 3, 2021	47.41	47.51	45.79	46.39
6511	NASDAQ	OTEX	Thu, Dec 2, 2021	46.29	47.38	46.26	47.15
6510	NASDAQ	OTEX	Wed, Dec 1, 2021	47.64	48.16	46.48	46.48
6509	NASDAQ	OTEX	Tue, Nov 30, 2021	48.25	48.69	47.29	47.41
6508	NASDAQ	OTEX	Mon, Nov 29, 2021	48.62	49.01	48.30	48.67
6507	NASDAQ	OTEX	Fri, Nov 26, 2021	49.37	49.62	48.16	48.22
6506	NASDAQ	OTEX	Wed, Nov 24, 2021	49.49	50.16	49.42	49.91
6505	NASDAQ	OTEX	Tue, Nov 23, 2021	50.49	50.49	49.47	49.87
6504	NASDAQ	OTEX	Mon, Nov 22, 2021	52.30	52.30	50.54	50.54
6503	NASDAQ	OTEX	Fri, Nov 19, 2021	52.07	52.65	52.00	52.13
6502	NASDAQ	OTEX	Thu, Nov 18, 2021	52.22	52.38	51.92	52.07
6501	NASDAQ	OTEX	Wed, Nov 17, 2021	51.91	52.70	51.91	52.24
6500	NASDAQ	OTEX	Tue, Nov 16, 2021	51.16	52.16	51.16	52.05
6499	NASDAQ	OTEX	Mon, Nov 15, 2021	51.47	51.92	51.11	51.18
6498	NASDAQ	OTEX	Fri, Nov 12, 2021	51.32	51.65	50.99	51.42
6497	NASDAQ	OTEX	Thu, Nov 11, 2021	51.03	51.50	50.68	51.27
6496	NASDAQ	OTEX	Wed, Nov 10, 2021	51.97	52.40	50.88	50.91
6495	NASDAQ	OTEX	Tue, Nov 9, 2021	52.00	52.34	51.62	52.22
6494	NASDAQ	OTEX	Mon, Nov 8, 2021	51.80	52.50	51.58	51.95
6493	NASDAQ	OTEX	Fri, Nov 5, 2021	51.00	52.23	50.72	51.61
6492	NASDAQ	OTEX	Thu, Nov 4, 2021	50.78	50.92	50.05	50.85
6491	NASDAQ	OTEX	Wed, Nov 3, 2021	50.15	50.81	50.08	50.70
6490	NASDAQ	OTEX	Tue, Nov 2, 2021	50.23	50.73	50.12	50.48
6489	NASDAQ	OTEX	Mon, Nov 1, 2021	50.31	50.72	50.06	50.37
6488	NASDAQ	OTEX	Fri, Oct 29, 2021	50.23	50.48	49.85	50.35
6487	NASDAQ	OTEX	Thu, Oct 28, 2021	49.92	50.38	49.77	50.34
6486	NASDAQ	OTEX	Wed, Oct 27, 2021	50.22	50.31	49.69	49.72
6485	NASDAQ	OTEX	Tue, Oct 26, 2021	50.83	50.83	50.01	50.05
6484	NASDAQ	OTEX	Mon, Oct 25, 2021	50.48	50.58	50.04	50.45
6483	NASDAQ	OTEX	Fri, Oct 22, 2021	50.55	50.95	50.15	50.31
6482	NASDAQ	OTEX	Thu, Oct 21, 2021	50.40	50.67	50.19	50.47
6481	NASDAQ	OTEX	Wed, Oct 20, 2021	50.39	50.58	50.13	50.41
6480	NASDAQ	OTEX	Tue, Oct 19, 2021	50.30	50.49	50.09	50.23
6479	NASDAQ	OTEX	Mon, Oct 18, 2021	49.95	50.16	49.61	50.13
6478	NASDAQ	OTEX	Fri, Oct 15, 2021	50.47	50.47	49.91	50.04
6477	NASDAQ	OTEX	Thu, Oct 14, 2021	49.88	50.42	49.75	50.19
6476	NASDAQ	OTEX	Wed, Oct 13, 2021	48.91	49.43	48.80	49.41
6475	NASDAQ	OTEX	Tue, Oct 12, 2021	48.95	49.06	48.53	48.66
6474	NASDAQ	OTEX	Mon, Oct 11, 2021	49.07	49.26	48.29	48.75
6473	NASDAQ	OTEX	Fri, Oct 8, 2021	49.40	49.69	49.15	49.16
6472	NASDAQ	OTEX	Thu, Oct 7, 2021	48.75	49.47	48.75	49.25
6471	NASDAQ	OTEX	Wed, Oct 6, 2021	48.23	48.59	48.01	48.44
6470	NASDAQ	OTEX	Tue, Oct 5, 2021	48.73	48.88	48.32	48.60
6469	NASDAQ	OTEX	Mon, Oct 4, 2021	48.89	48.93	47.75	48.49
6468	NASDAQ	OTEX	Fri, Oct 1, 2021	49.13	49.23	48.25	49.08
6467	NASDAQ	OTEX	Thu, Sep 30, 2021	48.51	49.75	48.51	48.74
6466	NASDAQ	OTEX	Wed, Sep 29, 2021	49.99	50.08	48.78	49.03
6465	NASDAQ	OTEX	Tue, Sep 28, 2021	50.99	50.99	49.59	49.71
6464	NASDAQ	OTEX	Mon, Sep 27, 2021	51.51	51.62	50.78	51.47
6463	NASDAQ	OTEX	Fri, Sep 24, 2021	51.46	51.77	51.19	51.70
6462	NASDAQ	OTEX	Thu, Sep 23, 2021	51.42	52.03	51.38	51.58
6461	NASDAQ	OTEX	Wed, Sep 22, 2021	50.36	51.47	50.03	51.27
6460	NASDAQ	OTEX	Tue, Sep 21, 2021	50.72	50.91	50.27	50.29
6459	NASDAQ	OTEX	Mon, Sep 20, 2021	50.50	50.83	49.79	50.38
6458	NASDAQ	OTEX	Fri, Sep 17, 2021	52.02	52.51	51.03	51.17
6457	NASDAQ	OTEX	Thu, Sep 16, 2021	52.53	52.84	52.07	52.46
6456	NASDAQ	OTEX	Wed, Sep 15, 2021	52.73	52.91	52.14	52.81
6455	NASDAQ	OTEX	Tue, Sep 14, 2021	52.45	52.93	52.42	52.62
6454	NASDAQ	OTEX	Mon, Sep 13, 2021	53.29	53.67	52.25	52.44
6453	NASDAQ	OTEX	Fri, Sep 10, 2021	53.87	53.99	53.16	53.19
6452	NASDAQ	OTEX	Thu, Sep 9, 2021	54.18	54.47	53.67	53.69
6451	NASDAQ	OTEX	Wed, Sep 8, 2021	54.35	54.74	54.12	54.37
6450	NASDAQ	OTEX	Tue, Sep 7, 2021	54.71	54.72	54.30	54.32
6449	NASDAQ	OTEX	Fri, Sep 3, 2021	54.87	55.01	54.69	54.84
6448	NASDAQ	OTEX	Thu, Sep 2, 2021	54.75	54.99	54.63	54.94
6447	NASDAQ	OTEX	Wed, Sep 1, 2021	54.99	55.25	54.60	54.98
6446	NASDAQ	OTEX	Tue, Aug 31, 2021	54.66	55.23	54.66	54.83
6445	NASDAQ	OTEX	Mon, Aug 30, 2021	54.69	54.92	54.52	54.64
6444	NASDAQ	OTEX	Fri, Aug 27, 2021	53.97	54.49	53.94	54.48
6443	NASDAQ	OTEX	Thu, Aug 26, 2021	54.40	54.54	53.94	53.96
6442	NASDAQ	OTEX	Wed, Aug 25, 2021	54.02	54.53	53.89	54.41
6441	NASDAQ	OTEX	Tue, Aug 24, 2021	53.83	54.03	53.43	53.97
6440	NASDAQ	OTEX	Mon, Aug 23, 2021	53.50	53.74	53.22	53.68
6439	NASDAQ	OTEX	Fri, Aug 20, 2021	52.60	53.35	52.28	53.27
6438	NASDAQ	OTEX	Thu, Aug 19, 2021	52.50	52.85	50.07	52.56
6437	NASDAQ	OTEX	Wed, Aug 18, 2021	52.94	53.16	52.79	52.88
6436	NASDAQ	OTEX	Tue, Aug 17, 2021	53.07	53.18	52.52	52.97
6435	NASDAQ	OTEX	Mon, Aug 16, 2021	53.55	53.55	53.09	53.41
6434	NASDAQ	OTEX	Fri, Aug 13, 2021	53.30	53.57	53.08	53.56
6433	NASDAQ	OTEX	Thu, Aug 12, 2021	52.46	53.20	52.44	53.16
6432	NASDAQ	OTEX	Wed, Aug 11, 2021	52.60	52.77	52.20	52.61
6431	NASDAQ	OTEX	Tue, Aug 10, 2021	52.60	52.68	52.03	52.50
6430	NASDAQ	OTEX	Mon, Aug 9, 2021	52.47	52.62	52.14	52.36
6429	NASDAQ	OTEX	Fri, Aug 6, 2021	52.50	53.46	51.96	52.62
6428	NASDAQ	OTEX	Thu, Aug 5, 2021	51.68	52.20	51.55	52.17
6427	NASDAQ	OTEX	Wed, Aug 4, 2021	51.83	52.05	51.55	51.60
6426	NASDAQ	OTEX	Tue, Aug 3, 2021	52.07	52.34	51.54	51.86
6425	NASDAQ	OTEX	Mon, Aug 2, 2021	52.03	52.19	51.84	51.88
6424	NASDAQ	OTEX	Fri, Jul 30, 2021	51.73	52.04	51.61	51.91
6423	NASDAQ	OTEX	Thu, Jul 29, 2021	51.85	52.23	51.78	51.90
6422	NASDAQ	OTEX	Wed, Jul 28, 2021	51.52	51.91	51.38	51.78
6421	NASDAQ	OTEX	Tue, Jul 27, 2021	50.98	51.64	50.82	51.59
6420	NASDAQ	OTEX	Mon, Jul 26, 2021	51.40	51.40	50.77	50.98
6419	NASDAQ	OTEX	Fri, Jul 23, 2021	51.09	51.38	50.91	51.35
6418	NASDAQ	OTEX	Thu, Jul 22, 2021	50.93	51.03	50.78	50.93
6417	NASDAQ	OTEX	Wed, Jul 21, 2021	50.43	50.83	50.36	50.75
6416	NASDAQ	OTEX	Tue, Jul 20, 2021	49.48	50.57	49.26	50.42
6415	NASDAQ	OTEX	Mon, Jul 19, 2021	49.67	49.79	49.02	49.30
6414	NASDAQ	OTEX	Fri, Jul 16, 2021	50.67	50.68	50.10	50.17
6413	NASDAQ	OTEX	Thu, Jul 15, 2021	50.54	50.86	50.27	50.48
6412	NASDAQ	OTEX	Wed, Jul 14, 2021	50.81	51.05	50.33	50.71
6411	NASDAQ	OTEX	Tue, Jul 13, 2021	50.99	51.11	50.40	50.60
6410	NASDAQ	OTEX	Mon, Jul 12, 2021	51.59	51.66	50.91	50.99
6409	NASDAQ	OTEX	Fri, Jul 9, 2021	51.03	51.57	50.87	51.52
6408	NASDAQ	OTEX	Thu, Jul 8, 2021	51.15	51.27	50.76	51.03
6407	NASDAQ	OTEX	Wed, Jul 7, 2021	51.26	51.92	51.26	51.79
6406	NASDAQ	OTEX	Tue, Jul 6, 2021	51.86	52.04	50.82	51.23
6405	NASDAQ	OTEX	Fri, Jul 2, 2021	51.72	52.04	51.39	51.95
6404	NASDAQ	OTEX	Thu, Jul 1, 2021	50.75	51.49	50.51	51.44
6403	NASDAQ	OTEX	Wed, Jun 30, 2021	51.40	51.59	50.34	50.80
6402	NASDAQ	OTEX	Tue, Jun 29, 2021	51.66	51.82	51.43	51.77
6401	NASDAQ	OTEX	Mon, Jun 28, 2021	51.35	51.84	51.16	51.78
6400	NASDAQ	OTEX	Fri, Jun 25, 2021	51.09	51.14	50.56	51.08
6399	NASDAQ	OTEX	Thu, Jun 24, 2021	50.81	50.89	50.43	50.67
6398	NASDAQ	OTEX	Wed, Jun 23, 2021	50.65	50.66	50.30	50.40
6397	NASDAQ	OTEX	Tue, Jun 22, 2021	50.01	50.57	49.78	50.50
6396	NASDAQ	OTEX	Mon, Jun 21, 2021	49.72	50.28	49.49	50.01
6395	NASDAQ	OTEX	Fri, Jun 18, 2021	50.16	50.19	49.22	49.72
6394	NASDAQ	OTEX	Thu, Jun 17, 2021	49.49	50.59	49.39	50.27
6393	NASDAQ	OTEX	Wed, Jun 16, 2021	50.41	50.69	49.64	49.73
6392	NASDAQ	OTEX	Tue, Jun 15, 2021	49.80	50.32	49.80	50.16
6391	NASDAQ	OTEX	Mon, Jun 14, 2021	49.54	49.94	49.47	49.92
6390	NASDAQ	OTEX	Fri, Jun 11, 2021	49.62	49.77	49.41	49.73
6389	NASDAQ	OTEX	Thu, Jun 10, 2021	49.19	49.78	48.99	49.59
6388	NASDAQ	OTEX	Wed, Jun 9, 2021	48.98	49.52	48.68	49.18
6387	NASDAQ	OTEX	Tue, Jun 8, 2021	48.81	49.28	48.44	48.73
6386	NASDAQ	OTEX	Mon, Jun 7, 2021	48.55	48.91	48.32	48.82
6385	NASDAQ	OTEX	Fri, Jun 4, 2021	47.94	48.80	47.67	48.59
6384	NASDAQ	OTEX	Thu, Jun 3, 2021	47.23	47.92	47.11	47.64
6383	NASDAQ	OTEX	Wed, Jun 2, 2021	47.56	47.95	47.26	47.74
6382	NASDAQ	OTEX	Tue, Jun 1, 2021	47.12	47.92	47.10	47.53
6381	NASDAQ	OTEX	Fri, May 28, 2021	47.08	47.70	46.72	46.98
6380	NASDAQ	OTEX	Thu, May 27, 2021	46.48	47.06	46.37	46.79
6379	NASDAQ	OTEX	Wed, May 26, 2021	46.24	46.75	46.11	46.53
6378	NASDAQ	OTEX	Tue, May 25, 2021	46.26	46.33	45.83	46.16
6377	NASDAQ	OTEX	Mon, May 24, 2021	46.11	46.67	45.76	45.91
6376	NASDAQ	OTEX	Fri, May 21, 2021	46.60	46.60	45.62	45.77
6375	NASDAQ	OTEX	Thu, May 20, 2021	45.92	46.42	45.92	46.29
6374	NASDAQ	OTEX	Wed, May 19, 2021	45.26	45.76	45.13	45.73
6373	NASDAQ	OTEX	Tue, May 18, 2021	45.86	46.54	45.72	46.10
6372	NASDAQ	OTEX	Mon, May 17, 2021	45.96	46.01	45.60	45.88
6371	NASDAQ	OTEX	Fri, May 14, 2021	45.69	46.23	45.39	46.18
6370	NASDAQ	OTEX	Thu, May 13, 2021	45.84	46.06	45.19	45.26
6369	NASDAQ	OTEX	Wed, May 12, 2021	45.76	46.15	45.44	45.60
6368	NASDAQ	OTEX	Tue, May 11, 2021	46.26	46.67	45.89	46.08
6367	NASDAQ	OTEX	Mon, May 10, 2021	48.89	49.78	46.91	46.95
6366	NASDAQ	OTEX	Fri, May 7, 2021	46.84	47.99	46.44	47.94
6365	NASDAQ	OTEX	Thu, May 6, 2021	46.77	46.88	45.94	46.52
6364	NASDAQ	OTEX	Wed, May 5, 2021	47.50	47.52	46.66	46.66
6363	NASDAQ	OTEX	Tue, May 4, 2021	47.31	47.39	46.95	47.33
6362	NASDAQ	OTEX	Mon, May 3, 2021	47.36	47.82	47.11	47.45
6361	NASDAQ	OTEX	Fri, Apr 30, 2021	47.35	47.53	46.78	47.10
6360	NASDAQ	OTEX	Thu, Apr 29, 2021	48.00	48.18	47.45	47.78
6359	NASDAQ	OTEX	Wed, Apr 28, 2021	48.12	48.12	47.48	47.71
6358	NASDAQ	OTEX	Tue, Apr 27, 2021	47.95	48.21	47.29	48.09
6357	NASDAQ	OTEX	Mon, Apr 26, 2021	47.82	47.87	47.27	47.71
6356	NASDAQ	OTEX	Fri, Apr 23, 2021	49.00	49.12	47.61	47.65
6355	NASDAQ	OTEX	Thu, Apr 22, 2021	48.97	49.11	48.31	48.80
6354	NASDAQ	OTEX	Wed, Apr 21, 2021	48.99	49.00	48.53	48.85
6353	NASDAQ	OTEX	Tue, Apr 20, 2021	49.24	49.38	48.46	48.65
6352	NASDAQ	OTEX	Mon, Apr 19, 2021	49.66	49.88	49.06	49.29
6351	NASDAQ	OTEX	Fri, Apr 16, 2021	49.92	50.13	49.48	49.83
6350	NASDAQ	OTEX	Thu, Apr 15, 2021	49.79	50.00	49.53	49.92
6349	NASDAQ	OTEX	Wed, Apr 14, 2021	49.35	50.21	49.35	49.48
6348	NASDAQ	OTEX	Tue, Apr 13, 2021	49.59	49.91	49.40	49.50
6347	NASDAQ	OTEX	Mon, Apr 12, 2021	49.14	49.73	49.10	49.56
6346	NASDAQ	OTEX	Fri, Apr 9, 2021	49.00	49.39	48.91	49.36
6345	NASDAQ	OTEX	Thu, Apr 8, 2021	49.26	49.73	49.11	49.29
6344	NASDAQ	OTEX	Wed, Apr 7, 2021	49.09	49.29	48.77	48.83
6343	NASDAQ	OTEX	Tue, Apr 6, 2021	48.85	49.21	48.27	48.96
6342	NASDAQ	OTEX	Mon, Apr 5, 2021	48.54	48.90	48.50	48.85
6341	NASDAQ	OTEX	Thu, Apr 1, 2021	47.94	48.40	47.92	48.30
6340	NASDAQ	OTEX	Wed, Mar 31, 2021	47.86	48.16	47.50	47.71
6339	NASDAQ	OTEX	Tue, Mar 30, 2021	47.55	47.70	47.02	47.39
6338	NASDAQ	OTEX	Mon, Mar 29, 2021	48.03	48.10	47.33	47.72
6337	NASDAQ	OTEX	Fri, Mar 26, 2021	47.91	48.00	47.29	48.00
6336	NASDAQ	OTEX	Thu, Mar 25, 2021	47.57	47.77	47.14	47.66
6335	NASDAQ	OTEX	Wed, Mar 24, 2021	48.80	48.96	47.60	47.63
6334	NASDAQ	OTEX	Tue, Mar 23, 2021	49.20	49.61	48.34	48.51
6333	NASDAQ	OTEX	Mon, Mar 22, 2021	49.41	49.78	49.18	49.29
6332	NASDAQ	OTEX	Fri, Mar 19, 2021	48.60	49.59	48.12	49.34
6331	NASDAQ	OTEX	Thu, Mar 18, 2021	48.45	49.05	48.18	48.36
6330	NASDAQ	OTEX	Wed, Mar 17, 2021	49.32	49.35	48.30	48.87
6329	NASDAQ	OTEX	Tue, Mar 16, 2021	48.93	49.52	48.71	49.49
6328	NASDAQ	OTEX	Mon, Mar 15, 2021	47.69	48.78	47.44	48.74
6327	NASDAQ	OTEX	Fri, Mar 12, 2021	47.66	47.79	47.15	47.61
6326	NASDAQ	OTEX	Thu, Mar 11, 2021	47.10	48.23	47.10	47.90
6325	NASDAQ	OTEX	Wed, Mar 10, 2021	46.97	47.17	46.44	46.57
6324	NASDAQ	OTEX	Tue, Mar 9, 2021	45.60	46.87	45.60	46.47
6323	NASDAQ	OTEX	Mon, Mar 8, 2021	45.13	45.85	45.03	45.03
6322	NASDAQ	OTEX	Fri, Mar 5, 2021	44.74	45.58	44.03	45.33
6321	NASDAQ	OTEX	Thu, Mar 4, 2021	45.44	45.70	44.22	44.51
6320	NASDAQ	OTEX	Wed, Mar 3, 2021	46.00	46.00	45.02	45.37
6319	NASDAQ	OTEX	Tue, Mar 2, 2021	45.90	46.25	45.22	46.01
6318	NASDAQ	OTEX	Mon, Mar 1, 2021	45.24	45.83	45.19	45.78
6317	NASDAQ	OTEX	Fri, Feb 26, 2021	45.30	45.30	44.54	44.57
6316	NASDAQ	OTEX	Thu, Feb 25, 2021	45.66	45.96	45.01	45.11
6315	NASDAQ	OTEX	Wed, Feb 24, 2021	45.00	45.77	44.53	45.66
6314	NASDAQ	OTEX	Tue, Feb 23, 2021	45.42	45.42	44.44	45.10
6313	NASDAQ	OTEX	Mon, Feb 22, 2021	46.28	46.28	45.50	45.60
6312	NASDAQ	OTEX	Fri, Feb 19, 2021	46.84	46.93	46.09	46.64
6311	NASDAQ	OTEX	Thu, Feb 18, 2021	46.94	47.22	46.14	46.83
6310	NASDAQ	OTEX	Wed, Feb 17, 2021	47.13	47.13	46.43	46.91
6309	NASDAQ	OTEX	Tue, Feb 16, 2021	47.93	48.07	47.08	47.24
6308	NASDAQ	OTEX	Fri, Feb 12, 2021	48.04	48.04	47.02	47.94
6307	NASDAQ	OTEX	Thu, Feb 11, 2021	49.03	49.16	48.16	48.26
6306	NASDAQ	OTEX	Wed, Feb 10, 2021	49.40	49.51	48.66	48.95
6305	NASDAQ	OTEX	Tue, Feb 9, 2021	49.26	49.65	49.01	49.19
6304	NASDAQ	OTEX	Mon, Feb 8, 2021	49.02	49.99	48.94	49.26
6303	NASDAQ	OTEX	Fri, Feb 5, 2021	48.48	49.83	48.12	48.74
6302	NASDAQ	OTEX	Thu, Feb 4, 2021	47.35	47.67	46.53	47.58
6301	NASDAQ	OTEX	Wed, Feb 3, 2021	46.77	47.16	46.20	47.06
6300	NASDAQ	OTEX	Tue, Feb 2, 2021	46.15	46.80	46.03	46.73
6299	NASDAQ	OTEX	Mon, Feb 1, 2021	45.11	46.00	45.03	45.88
6298	NASDAQ	OTEX	Fri, Jan 29, 2021	46.41	46.41	44.62	44.79
6297	NASDAQ	OTEX	Thu, Jan 28, 2021	46.14	46.50	45.67	46.34
6296	NASDAQ	OTEX	Wed, Jan 27, 2021	46.30	46.65	45.68	46.19
6295	NASDAQ	OTEX	Tue, Jan 26, 2021	46.73	46.88	46.16	46.71
6294	NASDAQ	OTEX	Mon, Jan 25, 2021	46.83	47.00	46.00	46.58
6293	NASDAQ	OTEX	Fri, Jan 22, 2021	46.86	47.04	46.61	46.83
6292	NASDAQ	OTEX	Thu, Jan 21, 2021	47.53	47.65	46.86	47.00
6291	NASDAQ	OTEX	Wed, Jan 20, 2021	46.91	47.56	46.91	47.52
6290	NASDAQ	OTEX	Tue, Jan 19, 2021	46.28	46.79	46.21	46.66
6289	NASDAQ	OTEX	Fri, Jan 15, 2021	46.41	46.58	45.78	46.20
6288	NASDAQ	OTEX	Thu, Jan 14, 2021	45.21	46.91	45.09	46.40
6287	NASDAQ	OTEX	Wed, Jan 13, 2021	44.52	45.44	44.30	45.21
6286	NASDAQ	OTEX	Tue, Jan 12, 2021	44.16	44.56	43.68	44.52
6285	NASDAQ	OTEX	Mon, Jan 11, 2021	44.57	44.75	44.06	44.26
6284	NASDAQ	OTEX	Fri, Jan 8, 2021	44.80	45.26	44.61	44.84
6283	NASDAQ	OTEX	Thu, Jan 7, 2021	45.12	45.18	44.48	44.73
6282	NASDAQ	OTEX	Wed, Jan 6, 2021	45.34	45.54	44.81	44.89
6281	NASDAQ	OTEX	Tue, Jan 5, 2021	45.36	45.81	45.35	45.70
6280	NASDAQ	OTEX	Mon, Jan 4, 2021	45.64	45.85	44.92	45.44
6279	NASDAQ	OTEX	Thu, Dec 31, 2020	45.48	45.72	45.33	45.46
6278	NASDAQ	OTEX	Wed, Dec 30, 2020	45.48	45.83	45.42	45.49
6277	NASDAQ	OTEX	Tue, Dec 29, 2020	45.94	46.08	45.15	45.49
6276	NASDAQ	OTEX	Mon, Dec 28, 2020	45.98	46.10	45.54	45.68
6275	NASDAQ	OTEX	Thu, Dec 24, 2020	45.39	45.76	45.20	45.73
6274	NASDAQ	OTEX	Wed, Dec 23, 2020	45.40	45.56	44.94	45.13
6273	NASDAQ	OTEX	Tue, Dec 22, 2020	45.12	45.60	44.67	45.42
6272	NASDAQ	OTEX	Mon, Dec 21, 2020	44.75	45.02	43.71	44.88
6271	NASDAQ	OTEX	Fri, Dec 18, 2020	45.81	45.82	44.89	45.19
6270	NASDAQ	OTEX	Thu, Dec 17, 2020	45.61	45.97	45.36	45.76
6269	NASDAQ	OTEX	Wed, Dec 16, 2020	45.69	45.97	45.20	45.37
6268	NASDAQ	OTEX	Tue, Dec 15, 2020	46.29	46.31	45.62	45.69
6267	NASDAQ	OTEX	Mon, Dec 14, 2020	45.86	46.50	45.77	45.98
6266	NASDAQ	OTEX	Fri, Dec 11, 2020	45.58	45.70	45.17	45.60
6265	NASDAQ	OTEX	Thu, Dec 10, 2020	45.72	45.97	45.17	45.89
6264	NASDAQ	OTEX	Wed, Dec 9, 2020	46.10	46.20	45.59	45.88
6263	NASDAQ	OTEX	Tue, Dec 8, 2020	45.93	46.10	45.63	46.02
6262	NASDAQ	OTEX	Mon, Dec 7, 2020	45.71	46.14	45.71	46.02
6261	NASDAQ	OTEX	Fri, Dec 4, 2020	45.31	45.88	45.28	45.81
6260	NASDAQ	OTEX	Thu, Dec 3, 2020	44.67	45.38	44.55	45.15
6259	NASDAQ	OTEX	Wed, Dec 2, 2020	44.23	44.80	44.08	44.78
6258	NASDAQ	OTEX	Tue, Dec 1, 2020	44.34	44.79	44.19	44.39
6257	NASDAQ	OTEX	Mon, Nov 30, 2020	44.59	44.75	44.14	44.17
6256	NASDAQ	OTEX	Fri, Nov 27, 2020	44.29	44.72	44.12	44.60
6255	NASDAQ	OTEX	Wed, Nov 25, 2020	44.11	44.33	43.73	43.88
6254	NASDAQ	OTEX	Tue, Nov 24, 2020	43.83	44.02	43.17	43.92
6253	NASDAQ	OTEX	Mon, Nov 23, 2020	43.02	43.55	42.76	43.50
6252	NASDAQ	OTEX	Fri, Nov 20, 2020	42.54	43.22	42.45	43.05
6251	NASDAQ	OTEX	Thu, Nov 19, 2020	42.21	42.67	41.96	42.66
6250	NASDAQ	OTEX	Wed, Nov 18, 2020	42.29	42.57	42.06	42.30
6249	NASDAQ	OTEX	Tue, Nov 17, 2020	41.73	42.36	41.69	42.18
6248	NASDAQ	OTEX	Mon, Nov 16, 2020	42.50	42.62	41.85	42.13
6247	NASDAQ	OTEX	Fri, Nov 13, 2020	41.40	42.29	41.40	42.27
6246	NASDAQ	OTEX	Thu, Nov 12, 2020	41.82	41.93	41.08	41.38
6245	NASDAQ	OTEX	Wed, Nov 11, 2020	41.07	42.27	41.07	41.95
6244	NASDAQ	OTEX	Tue, Nov 10, 2020	40.36	41.35	40.14	40.90
6243	NASDAQ	OTEX	Mon, Nov 9, 2020	42.33	42.58	40.27	40.64
6242	NASDAQ	OTEX	Fri, Nov 6, 2020	42.75	43.00	40.41	41.44
6241	NASDAQ	OTEX	Thu, Nov 5, 2020	39.68	40.00	38.95	39.20
6240	NASDAQ	OTEX	Wed, Nov 4, 2020	38.30	39.26	38.08	38.66
6239	NASDAQ	OTEX	Tue, Nov 3, 2020	36.96	37.82	36.95	37.61
6238	NASDAQ	OTEX	Mon, Nov 2, 2020	37.10	37.43	36.18	36.40
6237	NASDAQ	OTEX	Fri, Oct 30, 2020	37.48	37.61	36.53	36.73
6236	NASDAQ	OTEX	Thu, Oct 29, 2020	37.97	38.28	37.60	37.69
6235	NASDAQ	OTEX	Wed, Oct 28, 2020	38.77	39.10	37.98	38.04
6234	NASDAQ	OTEX	Tue, Oct 27, 2020	39.81	40.17	39.42	39.62
6233	NASDAQ	OTEX	Mon, Oct 26, 2020	40.40	40.44	38.94	39.62
6232	NASDAQ	OTEX	Fri, Oct 23, 2020	40.72	40.86	40.54	40.73
6231	NASDAQ	OTEX	Thu, Oct 22, 2020	41.14	41.27	40.41	40.68
6230	NASDAQ	OTEX	Wed, Oct 21, 2020	41.32	41.46	40.79	41.02
6229	NASDAQ	OTEX	Tue, Oct 20, 2020	41.99	41.99	41.14	41.29
6228	NASDAQ	OTEX	Mon, Oct 19, 2020	42.22	42.34	41.61	41.74
6227	NASDAQ	OTEX	Fri, Oct 16, 2020	41.67	42.13	41.54	41.84
6226	NASDAQ	OTEX	Thu, Oct 15, 2020	40.96	41.64	40.70	41.57
6225	NASDAQ	OTEX	Wed, Oct 14, 2020	42.16	42.32	41.40	41.54
6224	NASDAQ	OTEX	Tue, Oct 13, 2020	42.84	42.84	42.10	42.11
6223	NASDAQ	OTEX	Mon, Oct 12, 2020	42.50	42.91	42.36	42.76
6222	NASDAQ	OTEX	Fri, Oct 9, 2020	42.10	42.40	42.00	42.31
6221	NASDAQ	OTEX	Thu, Oct 8, 2020	41.99	42.07	41.57	41.82
6220	NASDAQ	OTEX	Wed, Oct 7, 2020	41.66	42.04	41.56	41.78
6219	NASDAQ	OTEX	Tue, Oct 6, 2020	42.36	42.36	41.34	41.49
6218	NASDAQ	OTEX	Mon, Oct 5, 2020	42.24	42.51	42.11	42.36
6217	NASDAQ	OTEX	Fri, Oct 2, 2020	42.13	42.46	41.62	41.98
6216	NASDAQ	OTEX	Thu, Oct 1, 2020	42.63	42.91	42.43	42.72
6215	NASDAQ	OTEX	Wed, Sep 30, 2020	42.36	42.66	42.09	42.24
6214	NASDAQ	OTEX	Tue, Sep 29, 2020	42.46	42.73	42.14	42.20
6213	NASDAQ	OTEX	Mon, Sep 28, 2020	42.42	42.76	42.25	42.40
6212	NASDAQ	OTEX	Fri, Sep 25, 2020	41.19	41.99	41.10	41.91
6211	NASDAQ	OTEX	Thu, Sep 24, 2020	41.23	41.43	40.59	41.30
6210	NASDAQ	OTEX	Wed, Sep 23, 2020	42.34	42.52	41.18	41.35
6209	NASDAQ	OTEX	Tue, Sep 22, 2020	41.84	42.31	41.33	42.22
6208	NASDAQ	OTEX	Mon, Sep 21, 2020	41.41	41.61	40.76	41.54
6207	NASDAQ	OTEX	Fri, Sep 18, 2020	42.12	42.44	41.53	41.93
6206	NASDAQ	OTEX	Thu, Sep 17, 2020	41.72	42.11	41.46	42.07
6205	NASDAQ	OTEX	Wed, Sep 16, 2020	42.83	43.03	42.10	42.14
6204	NASDAQ	OTEX	Tue, Sep 15, 2020	42.68	42.93	42.58	42.71
6203	NASDAQ	OTEX	Mon, Sep 14, 2020	42.66	42.93	42.27	42.45
6202	NASDAQ	OTEX	Fri, Sep 11, 2020	42.73	42.90	41.80	42.20
6201	NASDAQ	OTEX	Thu, Sep 10, 2020	43.56	43.63	42.29	42.40
6200	NASDAQ	OTEX	Wed, Sep 9, 2020	42.95	43.50	42.68	43.25
6199	NASDAQ	OTEX	Tue, Sep 8, 2020	42.65	43.18	42.33	42.43
6198	NASDAQ	OTEX	Fri, Sep 4, 2020	44.49	44.62	42.83	43.57
6197	NASDAQ	OTEX	Thu, Sep 3, 2020	46.48	46.48	44.26	44.60
6196	NASDAQ	OTEX	Wed, Sep 2, 2020	46.14	47.07	45.83	46.99
6195	NASDAQ	OTEX	Tue, Sep 1, 2020	45.49	45.99	45.33	45.97
6194	NASDAQ	OTEX	Mon, Aug 31, 2020	46.28	46.28	45.21	45.38
6193	NASDAQ	OTEX	Fri, Aug 28, 2020	46.16	46.26	45.81	46.18
6192	NASDAQ	OTEX	Thu, Aug 27, 2020	45.49	45.89	44.99	45.85
6191	NASDAQ	OTEX	Wed, Aug 26, 2020	44.69	45.27	44.24	45.27
6190	NASDAQ	OTEX	Tue, Aug 25, 2020	44.26	44.59	44.15	44.34
6189	NASDAQ	OTEX	Mon, Aug 24, 2020	44.66	44.84	43.87	44.24
6188	NASDAQ	OTEX	Fri, Aug 21, 2020	44.70	44.70	44.13	44.40
6187	NASDAQ	OTEX	Thu, Aug 20, 2020	43.81	44.70	43.77	44.65
6186	NASDAQ	OTEX	Wed, Aug 19, 2020	43.81	44.26	43.75	43.90
6185	NASDAQ	OTEX	Tue, Aug 18, 2020	43.64	43.87	43.46	43.75
6184	NASDAQ	OTEX	Mon, Aug 17, 2020	43.75	44.09	43.39	43.59
6183	NASDAQ	OTEX	Fri, Aug 14, 2020	43.71	43.92	43.49	43.61
6182	NASDAQ	OTEX	Thu, Aug 13, 2020	43.55	44.28	43.47	43.85
6181	NASDAQ	OTEX	Wed, Aug 12, 2020	43.96	44.38	43.46	43.55
6180	NASDAQ	OTEX	Tue, Aug 11, 2020	44.67	44.73	43.60	43.87
6179	NASDAQ	OTEX	Mon, Aug 10, 2020	45.24	45.44	44.09	44.71
6178	NASDAQ	OTEX	Fri, Aug 7, 2020	47.52	47.52	45.37	45.81
6177	NASDAQ	OTEX	Thu, Aug 6, 2020	46.12	46.41	45.76	46.25
6176	NASDAQ	OTEX	Wed, Aug 5, 2020	45.47	45.97	45.43	45.95
6175	NASDAQ	OTEX	Tue, Aug 4, 2020	45.15	45.97	45.07	45.30
6174	NASDAQ	OTEX	Mon, Aug 3, 2020	45.20	45.67	45.20	45.34
6173	NASDAQ	OTEX	Fri, Jul 31, 2020	45.00	45.03	44.20	45.03
6172	NASDAQ	OTEX	Thu, Jul 30, 2020	44.50	45.04	43.83	44.88
6171	NASDAQ	OTEX	Wed, Jul 29, 2020	44.56	45.22	44.37	44.95
6170	NASDAQ	OTEX	Tue, Jul 28, 2020	44.62	44.71	44.17	44.18
6169	NASDAQ	OTEX	Mon, Jul 27, 2020	44.59	44.88	44.16	44.82
6168	NASDAQ	OTEX	Fri, Jul 24, 2020	44.75	44.90	44.32	44.51
6167	NASDAQ	OTEX	Thu, Jul 23, 2020	45.00	45.59	44.91	45.04
6166	NASDAQ	OTEX	Wed, Jul 22, 2020	44.74	45.07	44.61	44.99
6165	NASDAQ	OTEX	Tue, Jul 21, 2020	45.40	45.40	44.40	44.72
6164	NASDAQ	OTEX	Mon, Jul 20, 2020	43.36	44.36	43.01	44.34
6163	NASDAQ	OTEX	Fri, Jul 17, 2020	42.69	43.15	42.55	43.09
6162	NASDAQ	OTEX	Thu, Jul 16, 2020	42.72	42.75	42.11	42.56
6161	NASDAQ	OTEX	Wed, Jul 15, 2020	42.50	43.27	42.33	42.97
6160	NASDAQ	OTEX	Tue, Jul 14, 2020	41.76	42.33	41.39	42.28
6159	NASDAQ	OTEX	Mon, Jul 13, 2020	43.00	43.00	41.90	42.02
6158	NASDAQ	OTEX	Fri, Jul 10, 2020	43.25	43.25	42.50	42.77
6157	NASDAQ	OTEX	Thu, Jul 9, 2020	43.49	43.58	42.60	43.13
6156	NASDAQ	OTEX	Wed, Jul 8, 2020	42.90	43.29	42.66	43.27
6155	NASDAQ	OTEX	Tue, Jul 7, 2020	43.28	43.60	42.79	42.84
6154	NASDAQ	OTEX	Mon, Jul 6, 2020	43.32	43.82	43.22	43.45
6153	NASDAQ	OTEX	Thu, Jul 2, 2020	43.11	43.19	42.76	42.97
6152	NASDAQ	OTEX	Wed, Jul 1, 2020	42.59	42.86	42.24	42.66
6151	NASDAQ	OTEX	Tue, Jun 30, 2020	42.32	42.72	42.20	42.48
6150	NASDAQ	OTEX	Mon, Jun 29, 2020	42.71	43.00	42.14	42.50
6149	NASDAQ	OTEX	Fri, Jun 26, 2020	43.24	43.27	42.48	42.50
6148	NASDAQ	OTEX	Thu, Jun 25, 2020	42.52	43.38	41.89	43.24
6147	NASDAQ	OTEX	Wed, Jun 24, 2020	42.99	43.16	42.09	42.39
6146	NASDAQ	OTEX	Tue, Jun 23, 2020	43.86	44.04	43.08	43.14
6145	NASDAQ	OTEX	Mon, Jun 22, 2020	42.59	43.78	42.43	43.65
6144	NASDAQ	OTEX	Fri, Jun 19, 2020	43.00	43.11	42.08	42.72
6143	NASDAQ	OTEX	Thu, Jun 18, 2020	42.55	42.82	42.37	42.66
6142	NASDAQ	OTEX	Wed, Jun 17, 2020	42.86	43.11	42.43	42.54
6141	NASDAQ	OTEX	Tue, Jun 16, 2020	42.73	43.37	42.25	42.71
6140	NASDAQ	OTEX	Mon, Jun 15, 2020	41.23	42.15	40.92	41.84
6139	NASDAQ	OTEX	Fri, Jun 12, 2020	41.97	42.41	41.14	41.88
6138	NASDAQ	OTEX	Thu, Jun 11, 2020	42.85	42.93	41.19	41.19
6137	NASDAQ	OTEX	Wed, Jun 10, 2020	43.55	44.05	43.28	43.69
6136	NASDAQ	OTEX	Tue, Jun 9, 2020	43.01	43.42	42.90	43.20
6135	NASDAQ	OTEX	Mon, Jun 8, 2020	43.31	43.64	43.01	43.48
6134	NASDAQ	OTEX	Fri, Jun 5, 2020	42.97	43.65	42.59	43.14
6133	NASDAQ	OTEX	Thu, Jun 4, 2020	43.45	43.53	42.37	42.58
6132	NASDAQ	OTEX	Wed, Jun 3, 2020	43.11	43.70	42.86	43.57
6131	NASDAQ	OTEX	Tue, Jun 2, 2020	42.30	43.01	42.13	42.93
6130	NASDAQ	OTEX	Mon, Jun 1, 2020	41.59	42.24	41.42	42.09
6129	NASDAQ	OTEX	Fri, May 29, 2020	41.00	41.64	40.85	41.54
6128	NASDAQ	OTEX	Thu, May 28, 2020	40.64	41.18	40.36	40.89
6127	NASDAQ	OTEX	Wed, May 27, 2020	40.95	41.05	39.83	40.71
6126	NASDAQ	OTEX	Tue, May 26, 2020	41.46	41.50	40.40	40.59
6125	NASDAQ	OTEX	Fri, May 22, 2020	39.16	39.69	38.86	39.66
6124	NASDAQ	OTEX	Thu, May 21, 2020	39.41	39.54	38.77	39.11
6123	NASDAQ	OTEX	Wed, May 20, 2020	40.19	40.22	39.30	39.53
6122	NASDAQ	OTEX	Tue, May 19, 2020	40.04	40.55	39.72	39.73
6121	NASDAQ	OTEX	Mon, May 18, 2020	38.68	40.33	38.66	40.04
6120	NASDAQ	OTEX	Fri, May 15, 2020	37.77	38.28	37.52	38.23
6119	NASDAQ	OTEX	Thu, May 14, 2020	37.63	38.00	37.13	37.99
6118	NASDAQ	OTEX	Wed, May 13, 2020	39.11	39.30	37.92	38.11
6117	NASDAQ	OTEX	Tue, May 12, 2020	40.00	40.00	38.97	38.97
6116	NASDAQ	OTEX	Mon, May 11, 2020	39.24	40.00	39.16	39.80
6115	NASDAQ	OTEX	Fri, May 8, 2020	39.58	39.84	39.23	39.56
6114	NASDAQ	OTEX	Thu, May 7, 2020	39.13	39.50	39.01	39.09
6113	NASDAQ	OTEX	Wed, May 6, 2020	38.98	39.17	38.61	38.67
6112	NASDAQ	OTEX	Tue, May 5, 2020	38.45	39.14	38.04	38.66
6111	NASDAQ	OTEX	Mon, May 4, 2020	37.39	38.41	37.39	38.16
6110	NASDAQ	OTEX	Fri, May 1, 2020	39.53	39.53	37.00	37.84
6109	NASDAQ	OTEX	Thu, Apr 30, 2020	38.42	38.47	37.54	37.95
6108	NASDAQ	OTEX	Wed, Apr 29, 2020	37.07	38.31	37.07	37.98
6107	NASDAQ	OTEX	Tue, Apr 28, 2020	37.76	37.96	36.29	36.48
6106	NASDAQ	OTEX	Mon, Apr 27, 2020	37.51	37.51	36.63	37.07
6105	NASDAQ	OTEX	Fri, Apr 24, 2020	37.33	37.33	36.56	36.92
6104	NASDAQ	OTEX	Thu, Apr 23, 2020	37.27	37.51	36.80	36.90
6103	NASDAQ	OTEX	Wed, Apr 22, 2020	37.25	37.25	36.66	36.98
6102	NASDAQ	OTEX	Tue, Apr 21, 2020	38.04	38.12	36.28	36.28
6101	NASDAQ	OTEX	Mon, Apr 20, 2020	38.36	38.94	37.86	38.58
6100	NASDAQ	OTEX	Fri, Apr 17, 2020	38.71	39.20	38.39	39.13
6099	NASDAQ	OTEX	Thu, Apr 16, 2020	36.88	38.03	36.64	37.89
6098	NASDAQ	OTEX	Wed, Apr 15, 2020	36.81	37.14	36.51	36.77
6097	NASDAQ	OTEX	Tue, Apr 14, 2020	37.08	37.67	36.41	37.49
6096	NASDAQ	OTEX	Mon, Apr 13, 2020	36.66	36.74	35.65	35.99
6095	NASDAQ	OTEX	Thu, Apr 9, 2020	36.91	37.04	35.99	36.83
6094	NASDAQ	OTEX	Wed, Apr 8, 2020	35.87	36.60	35.28	36.43
6093	NASDAQ	OTEX	Tue, Apr 7, 2020	37.00	37.85	35.66	35.82
6092	NASDAQ	OTEX	Mon, Apr 6, 2020	35.31	36.84	35.07	36.64
6091	NASDAQ	OTEX	Fri, Apr 3, 2020	34.41	34.51	33.82	34.00
6090	NASDAQ	OTEX	Thu, Apr 2, 2020	33.86	34.62	33.59	34.51
6089	NASDAQ	OTEX	Wed, Apr 1, 2020	33.97	34.74	33.69	34.06
6088	NASDAQ	OTEX	Tue, Mar 31, 2020	33.77	35.46	33.76	34.92
6087	NASDAQ	OTEX	Mon, Mar 30, 2020	33.23	34.33	32.64	34.30
6086	NASDAQ	OTEX	Fri, Mar 27, 2020	34.69	34.69	32.65	32.86
6085	NASDAQ	OTEX	Thu, Mar 26, 2020	33.08	35.66	32.87	35.53
6084	NASDAQ	OTEX	Wed, Mar 25, 2020	32.27	34.47	31.95	32.54
6083	NASDAQ	OTEX	Tue, Mar 24, 2020	30.71	32.09	30.23	32.07
6082	NASDAQ	OTEX	Mon, Mar 23, 2020	30.63	31.16	29.12	29.22
6081	NASDAQ	OTEX	Fri, Mar 20, 2020	32.56	33.56	30.52	30.63
6080	NASDAQ	OTEX	Thu, Mar 19, 2020	31.98	32.70	30.90	32.16
6079	NASDAQ	OTEX	Wed, Mar 18, 2020	31.53	33.20	29.87	32.28
6078	NASDAQ	OTEX	Tue, Mar 17, 2020	32.79	34.30	31.25	33.65
6077	NASDAQ	OTEX	Mon, Mar 16, 2020	32.51	34.73	31.88	32.46
6076	NASDAQ	OTEX	Fri, Mar 13, 2020	35.00	36.86	33.81	36.82
6075	NASDAQ	OTEX	Thu, Mar 12, 2020	35.52	35.73	33.44	33.53
6074	NASDAQ	OTEX	Wed, Mar 11, 2020	38.62	38.89	37.06	37.66
6073	NASDAQ	OTEX	Tue, Mar 10, 2020	38.72	39.55	37.53	39.48
6072	NASDAQ	OTEX	Mon, Mar 9, 2020	39.32	39.96	37.34	37.65
6071	NASDAQ	OTEX	Fri, Mar 6, 2020	41.71	42.09	40.84	41.55
6070	NASDAQ	OTEX	Thu, Mar 5, 2020	42.60	43.35	42.47	42.86
6069	NASDAQ	OTEX	Wed, Mar 4, 2020	42.67	43.50	42.38	43.47
6068	NASDAQ	OTEX	Tue, Mar 3, 2020	42.88	43.45	41.90	42.01
6067	NASDAQ	OTEX	Mon, Mar 2, 2020	42.27	42.73	41.39	42.72
6066	NASDAQ	OTEX	Fri, Feb 28, 2020	41.07	41.92	40.18	41.92
6065	NASDAQ	OTEX	Thu, Feb 27, 2020	42.72	43.00	41.83	41.83
6064	NASDAQ	OTEX	Wed, Feb 26, 2020	43.70	44.51	43.56	43.69
6063	NASDAQ	OTEX	Tue, Feb 25, 2020	45.29	45.50	43.63	43.71
6062	NASDAQ	OTEX	Mon, Feb 24, 2020	44.92	45.79	44.49	44.95
6061	NASDAQ	OTEX	Fri, Feb 21, 2020	47.23	47.27	46.28	46.39
6060	NASDAQ	OTEX	Thu, Feb 20, 2020	47.45	47.45	46.56	47.29
6059	NASDAQ	OTEX	Wed, Feb 19, 2020	47.81	47.81	47.33	47.48
6058	NASDAQ	OTEX	Tue, Feb 18, 2020	47.47	47.85	47.37	47.52
6057	NASDAQ	OTEX	Fri, Feb 14, 2020	47.38	47.84	47.27	47.80
6056	NASDAQ	OTEX	Thu, Feb 13, 2020	47.37	47.54	47.12	47.18
6055	NASDAQ	OTEX	Wed, Feb 12, 2020	47.05	47.53	46.76	47.48
6054	NASDAQ	OTEX	Tue, Feb 11, 2020	46.99	47.12	46.63	46.92
6053	NASDAQ	OTEX	Mon, Feb 10, 2020	46.52	46.78	46.13	46.78
6052	NASDAQ	OTEX	Fri, Feb 7, 2020	47.18	47.18	46.39	46.50
6051	NASDAQ	OTEX	Thu, Feb 6, 2020	46.67	47.27	46.29	47.26
6050	NASDAQ	OTEX	Wed, Feb 5, 2020	47.02	47.02	46.11	46.40
6049	NASDAQ	OTEX	Tue, Feb 4, 2020	45.88	46.92	45.88	46.66
6048	NASDAQ	OTEX	Mon, Feb 3, 2020	44.99	46.72	44.87	45.58
6047	NASDAQ	OTEX	Fri, Jan 31, 2020	46.80	47.26	44.55	44.99
6046	NASDAQ	OTEX	Thu, Jan 30, 2020	46.41	46.59	45.88	46.40
6045	NASDAQ	OTEX	Wed, Jan 29, 2020	47.25	47.38	46.57	46.60
6044	NASDAQ	OTEX	Tue, Jan 28, 2020	46.62	47.18	46.40	47.07
6043	NASDAQ	OTEX	Mon, Jan 27, 2020	45.80	46.57	45.46	46.49
6042	NASDAQ	OTEX	Fri, Jan 24, 2020	46.76	46.82	46.07	46.40
6041	NASDAQ	OTEX	Thu, Jan 23, 2020	46.89	46.89	46.24	46.39
6040	NASDAQ	OTEX	Wed, Jan 22, 2020	47.02	47.07	46.59	46.76
6039	NASDAQ	OTEX	Tue, Jan 21, 2020	46.91	47.04	46.49	46.65
6038	NASDAQ	OTEX	Fri, Jan 17, 2020	46.83	47.05	46.73	46.94
6037	NASDAQ	OTEX	Thu, Jan 16, 2020	46.79	46.87	46.45	46.81
6036	NASDAQ	OTEX	Wed, Jan 15, 2020	45.79	46.59	45.69	46.45
6035	NASDAQ	OTEX	Tue, Jan 14, 2020	45.92	45.92	45.42	45.63
6034	NASDAQ	OTEX	Mon, Jan 13, 2020	45.77	46.13	45.67	45.97
6033	NASDAQ	OTEX	Fri, Jan 10, 2020	46.19	46.31	45.73	45.80
6032	NASDAQ	OTEX	Thu, Jan 9, 2020	45.30	46.07	45.26	45.99
6031	NASDAQ	OTEX	Wed, Jan 8, 2020	44.70	45.30	44.63	44.99
6030	NASDAQ	OTEX	Tue, Jan 7, 2020	44.39	44.74	44.32	44.67
6029	NASDAQ	OTEX	Mon, Jan 6, 2020	43.85	44.52	43.84	44.50
6028	NASDAQ	OTEX	Fri, Jan 3, 2020	43.91	44.28	43.83	44.20
6027	NASDAQ	OTEX	Thu, Jan 2, 2020	44.10	44.42	43.97	44.42
6026	NASDAQ	OTEX	Tue, Dec 31, 2019	43.67	44.13	43.67	44.07
6025	NASDAQ	OTEX	Mon, Dec 30, 2019	44.07	44.07	43.49	43.82
6024	NASDAQ	OTEX	Fri, Dec 27, 2019	44.14	44.22	43.76	44.06
6023	NASDAQ	OTEX	Thu, Dec 26, 2019	43.88	44.06	43.61	44.06
6022	NASDAQ	OTEX	Tue, Dec 24, 2019	44.22	44.22	43.61	43.69
6021	NASDAQ	OTEX	Mon, Dec 23, 2019	44.60	44.60	43.95	44.04
6020	NASDAQ	OTEX	Fri, Dec 20, 2019	43.88	44.67	43.48	44.59
6019	NASDAQ	OTEX	Thu, Dec 19, 2019	43.83	43.83	43.56	43.64
6018	NASDAQ	OTEX	Wed, Dec 18, 2019	43.69	44.19	43.64	43.85
6017	NASDAQ	OTEX	Tue, Dec 17, 2019	43.75	43.80	43.40	43.69
6016	NASDAQ	OTEX	Mon, Dec 16, 2019	43.36	43.93	43.36	43.80
6015	NASDAQ	OTEX	Fri, Dec 13, 2019	42.92	43.37	42.89	43.11
6014	NASDAQ	OTEX	Thu, Dec 12, 2019	42.89	43.11	42.68	43.05
6013	NASDAQ	OTEX	Wed, Dec 11, 2019	42.46	42.88	42.46	42.84
6012	NASDAQ	OTEX	Tue, Dec 10, 2019	42.40	42.67	42.27	42.50
6011	NASDAQ	OTEX	Mon, Dec 9, 2019	42.65	42.79	42.38	42.46
6010	NASDAQ	OTEX	Fri, Dec 6, 2019	42.96	42.96	42.64	42.66
6009	NASDAQ	OTEX	Thu, Dec 5, 2019	42.86	42.99	42.49	42.78
6008	NASDAQ	OTEX	Wed, Dec 4, 2019	43.16	43.19	42.57	42.75
6007	NASDAQ	OTEX	Tue, Dec 3, 2019	42.91	43.09	42.53	42.80
6006	NASDAQ	OTEX	Mon, Dec 2, 2019	43.68	43.68	42.88	43.24
6005	NASDAQ	OTEX	Fri, Nov 29, 2019	43.95	43.97	43.54	43.58
6004	NASDAQ	OTEX	Wed, Nov 27, 2019	44.20	44.27	43.85	43.91
6003	NASDAQ	OTEX	Tue, Nov 26, 2019	43.92	44.47	43.83	44.40
6002	NASDAQ	OTEX	Mon, Nov 25, 2019	43.02	43.88	43.02	43.80
6001	NASDAQ	OTEX	Fri, Nov 22, 2019	43.29	43.29	42.87	43.03
6000	NASDAQ	OTEX	Thu, Nov 21, 2019	43.12	43.25	42.90	43.15
5999	NASDAQ	OTEX	Wed, Nov 20, 2019	43.58	43.68	42.83	43.21
5998	NASDAQ	OTEX	Tue, Nov 19, 2019	43.60	43.79	43.49	43.56
5997	NASDAQ	OTEX	Mon, Nov 18, 2019	43.20	43.55	43.20	43.51
5996	NASDAQ	OTEX	Fri, Nov 15, 2019	43.39	43.54	43.35	43.46
5995	NASDAQ	OTEX	Thu, Nov 14, 2019	43.40	43.61	43.31	43.39
5994	NASDAQ	OTEX	Wed, Nov 13, 2019	42.65	43.56	42.54	43.53
5993	NASDAQ	OTEX	Tue, Nov 12, 2019	43.27	43.27	42.37	42.65
5992	NASDAQ	OTEX	Mon, Nov 11, 2019	41.59	43.12	41.04	42.54
5991	NASDAQ	OTEX	Fri, Nov 8, 2019	41.08	41.58	41.03	41.56
5990	NASDAQ	OTEX	Thu, Nov 7, 2019	41.00	41.50	41.00	41.17
5989	NASDAQ	OTEX	Wed, Nov 6, 2019	40.88	41.06	40.83	40.95
5988	NASDAQ	OTEX	Tue, Nov 5, 2019	41.20	41.43	40.91	40.98
5987	NASDAQ	OTEX	Mon, Nov 4, 2019	41.20	41.42	41.05	41.19
5986	NASDAQ	OTEX	Fri, Nov 1, 2019	39.88	41.61	39.69	41.13
5985	NASDAQ	OTEX	Thu, Oct 31, 2019	40.50	40.50	40.10	40.26
5984	NASDAQ	OTEX	Wed, Oct 30, 2019	40.28	40.42	39.86	40.36
5983	NASDAQ	OTEX	Tue, Oct 29, 2019	40.36	40.48	40.15	40.20
5982	NASDAQ	OTEX	Mon, Oct 28, 2019	40.18	40.48	39.97	40.33
5981	NASDAQ	OTEX	Fri, Oct 25, 2019	40.01	40.21	39.72	40.03
5980	NASDAQ	OTEX	Thu, Oct 24, 2019	39.83	40.10	39.63	39.88
5979	NASDAQ	OTEX	Wed, Oct 23, 2019	39.25	39.69	39.25	39.50
5978	NASDAQ	OTEX	Tue, Oct 22, 2019	39.96	40.12	39.20	39.28
5977	NASDAQ	OTEX	Mon, Oct 21, 2019	39.88	40.34	39.70	39.92
5976	NASDAQ	OTEX	Fri, Oct 18, 2019	40.93	42.65	39.30	39.34
5975	NASDAQ	OTEX	Thu, Oct 17, 2019	40.94	41.15	40.73	40.85
5974	NASDAQ	OTEX	Wed, Oct 16, 2019	40.46	40.90	40.30	40.79
5973	NASDAQ	OTEX	Tue, Oct 15, 2019	40.83	40.98	40.54	40.71
5972	NASDAQ	OTEX	Mon, Oct 14, 2019	40.68	40.81	40.42	40.64
5971	NASDAQ	OTEX	Fri, Oct 11, 2019	40.57	41.13	40.57	40.77
5970	NASDAQ	OTEX	Thu, Oct 10, 2019	40.20	40.52	39.93	40.29
5969	NASDAQ	OTEX	Wed, Oct 9, 2019	40.16	40.55	40.16	40.49
5968	NASDAQ	OTEX	Tue, Oct 8, 2019	40.03	40.30	39.72	39.88
5967	NASDAQ	OTEX	Mon, Oct 7, 2019	40.12	40.53	40.00	40.24
5966	NASDAQ	OTEX	Fri, Oct 4, 2019	40.18	40.57	40.18	40.44
5965	NASDAQ	OTEX	Thu, Oct 3, 2019	39.60	40.08	39.21	40.00
5964	NASDAQ	OTEX	Wed, Oct 2, 2019	40.10	40.25	39.20	39.61
5963	NASDAQ	OTEX	Tue, Oct 1, 2019	41.00	41.24	40.37	40.38
5962	NASDAQ	OTEX	Mon, Sep 30, 2019	40.57	41.09	40.27	40.81
5961	NASDAQ	OTEX	Fri, Sep 27, 2019	41.11	41.14	40.29	40.54
5960	NASDAQ	OTEX	Thu, Sep 26, 2019	41.06	41.11	40.50	40.88
5959	NASDAQ	OTEX	Wed, Sep 25, 2019	40.69	41.04	40.16	40.93
5958	NASDAQ	OTEX	Tue, Sep 24, 2019	41.26	41.26	40.55	40.63
5957	NASDAQ	OTEX	Mon, Sep 23, 2019	41.16	41.21	40.75	41.05
5956	NASDAQ	OTEX	Fri, Sep 20, 2019	41.25	41.77	41.10	41.39
5955	NASDAQ	OTEX	Thu, Sep 19, 2019	40.96	41.44	40.87	41.19
5954	NASDAQ	OTEX	Wed, Sep 18, 2019	40.99	41.02	40.38	40.86
5953	NASDAQ	OTEX	Tue, Sep 17, 2019	40.89	41.15	40.77	40.99
5952	NASDAQ	OTEX	Mon, Sep 16, 2019	40.85	41.00	40.60	40.88
5951	NASDAQ	OTEX	Fri, Sep 13, 2019	41.23	41.43	40.75	40.93
5950	NASDAQ	OTEX	Thu, Sep 12, 2019	41.32	41.50	41.05	41.25
5949	NASDAQ	OTEX	Wed, Sep 11, 2019	41.07	41.18	40.69	41.18
5948	NASDAQ	OTEX	Tue, Sep 10, 2019	41.37	41.37	40.39	40.96
5947	NASDAQ	OTEX	Mon, Sep 9, 2019	41.60	41.60	40.97	41.37
5946	NASDAQ	OTEX	Fri, Sep 6, 2019	41.55	41.92	41.47	41.51
5945	NASDAQ	OTEX	Thu, Sep 5, 2019	40.69	41.95	40.69	41.53
5944	NASDAQ	OTEX	Wed, Sep 4, 2019	39.81	40.46	39.81	40.33
5943	NASDAQ	OTEX	Tue, Sep 3, 2019	38.70	39.64	38.61	39.54
5942	NASDAQ	OTEX	Fri, Aug 30, 2019	39.00	39.26	38.78	39.09
5941	NASDAQ	OTEX	Thu, Aug 29, 2019	38.68	38.95	38.50	38.85
5940	NASDAQ	OTEX	Wed, Aug 28, 2019	38.58	38.58	38.21	38.51
5939	NASDAQ	OTEX	Tue, Aug 27, 2019	38.63	38.82	38.27	38.61
5938	NASDAQ	OTEX	Mon, Aug 26, 2019	38.94	38.94	38.24	38.49
5937	NASDAQ	OTEX	Fri, Aug 23, 2019	38.99	39.29	38.49	38.57
5936	NASDAQ	OTEX	Thu, Aug 22, 2019	38.92	39.16	38.60	39.08
5935	NASDAQ	OTEX	Wed, Aug 21, 2019	39.05	39.16	38.77	38.95
5934	NASDAQ	OTEX	Tue, Aug 20, 2019	38.70	38.72	38.36	38.59
5933	NASDAQ	OTEX	Mon, Aug 19, 2019	38.88	39.01	38.49	38.69
5932	NASDAQ	OTEX	Fri, Aug 16, 2019	38.08	38.51	38.05	38.46
5931	NASDAQ	OTEX	Thu, Aug 15, 2019	37.56	37.96	37.53	37.89
5930	NASDAQ	OTEX	Wed, Aug 14, 2019	37.74	38.08	37.18	37.55
5929	NASDAQ	OTEX	Tue, Aug 13, 2019	38.28	38.50	38.05	38.36
5928	NASDAQ	OTEX	Mon, Aug 12, 2019	38.19	38.50	38.13	38.34
5927	NASDAQ	OTEX	Fri, Aug 9, 2019	38.46	38.58	38.14	38.43
5926	NASDAQ	OTEX	Thu, Aug 8, 2019	38.16	38.68	37.96	38.55
5925	NASDAQ	OTEX	Wed, Aug 7, 2019	37.59	38.07	37.46	37.97
5924	NASDAQ	OTEX	Tue, Aug 6, 2019	37.95	38.25	37.49	37.84
5923	NASDAQ	OTEX	Mon, Aug 5, 2019	38.02	38.68	37.15	37.53
5922	NASDAQ	OTEX	Fri, Aug 2, 2019	41.03	41.19	38.66	38.76
5921	NASDAQ	OTEX	Thu, Aug 1, 2019	42.83	43.27	42.38	42.40
5920	NASDAQ	OTEX	Wed, Jul 31, 2019	43.25	43.34	42.16	42.63
5919	NASDAQ	OTEX	Tue, Jul 30, 2019	43.39	43.59	43.13	43.20
5918	NASDAQ	OTEX	Mon, Jul 29, 2019	44.21	44.38	43.45	43.70
5917	NASDAQ	OTEX	Fri, Jul 26, 2019	44.03	44.49	43.92	44.06
5916	NASDAQ	OTEX	Thu, Jul 25, 2019	43.71	43.99	43.49	43.91
5915	NASDAQ	OTEX	Wed, Jul 24, 2019	43.24	43.76	42.97	43.71
5914	NASDAQ	OTEX	Tue, Jul 23, 2019	43.50	43.56	42.99	43.22
5913	NASDAQ	OTEX	Mon, Jul 22, 2019	42.74	43.54	42.70	43.38
5912	NASDAQ	OTEX	Fri, Jul 19, 2019	42.78	42.99	42.70	42.73
5911	NASDAQ	OTEX	Thu, Jul 18, 2019	42.50	42.77	42.35	42.68
5910	NASDAQ	OTEX	Wed, Jul 17, 2019	42.56	42.87	42.48	42.52
5909	NASDAQ	OTEX	Tue, Jul 16, 2019	42.76	42.82	42.38	42.44
5908	NASDAQ	OTEX	Mon, Jul 15, 2019	42.46	42.78	42.29	42.75
5907	NASDAQ	OTEX	Fri, Jul 12, 2019	43.04	43.12	42.36	42.50
5906	NASDAQ	OTEX	Thu, Jul 11, 2019	42.99	43.14	42.70	42.95
5905	NASDAQ	OTEX	Wed, Jul 10, 2019	42.56	43.09	42.40	42.56
5904	NASDAQ	OTEX	Tue, Jul 9, 2019	41.79	42.88	41.63	42.45
5903	NASDAQ	OTEX	Mon, Jul 8, 2019	41.79	41.94	41.52	41.83
5902	NASDAQ	OTEX	Fri, Jul 5, 2019	42.33	42.34	41.63	42.00
5901	NASDAQ	OTEX	Wed, Jul 3, 2019	41.99	42.41	41.98	42.33
5900	NASDAQ	OTEX	Tue, Jul 2, 2019	41.38	41.96	41.36	41.88
5899	NASDAQ	OTEX	Mon, Jul 1, 2019	41.52	41.60	41.20	41.36
5898	NASDAQ	OTEX	Fri, Jun 28, 2019	41.32	41.44	41.06	41.20
5897	NASDAQ	OTEX	Thu, Jun 27, 2019	41.18	41.57	41.04	41.19
5896	NASDAQ	OTEX	Wed, Jun 26, 2019	41.15	41.22	40.67	41.03
5895	NASDAQ	OTEX	Tue, Jun 25, 2019	41.64	41.75	40.86	40.89
5894	NASDAQ	OTEX	Mon, Jun 24, 2019	41.35	41.95	41.21	41.67
5893	NASDAQ	OTEX	Fri, Jun 21, 2019	41.28	41.51	41.03	41.14
5892	NASDAQ	OTEX	Thu, Jun 20, 2019	41.92	42.34	41.42	41.57
5891	NASDAQ	OTEX	Wed, Jun 19, 2019	41.39	41.39	40.84	41.34
5890	NASDAQ	OTEX	Tue, Jun 18, 2019	41.14	41.30	40.87	41.23
5889	NASDAQ	OTEX	Mon, Jun 17, 2019	41.36	41.44	40.64	40.84
5888	NASDAQ	OTEX	Fri, Jun 14, 2019	41.12	41.31	41.00	41.26
5887	NASDAQ	OTEX	Thu, Jun 13, 2019	41.48	41.50	41.18	41.36
5886	NASDAQ	OTEX	Wed, Jun 12, 2019	41.05	41.35	40.88	41.27
5885	NASDAQ	OTEX	Tue, Jun 11, 2019	41.57	41.57	40.63	40.99
5884	NASDAQ	OTEX	Mon, Jun 10, 2019	41.42	41.57	41.20	41.28
5883	NASDAQ	OTEX	Fri, Jun 7, 2019	40.92	41.35	40.92	41.11
5882	NASDAQ	OTEX	Thu, Jun 6, 2019	40.31	40.81	40.23	40.75
5881	NASDAQ	OTEX	Wed, Jun 5, 2019	39.89	40.21	39.50	40.11
5880	NASDAQ	OTEX	Tue, Jun 4, 2019	39.30	39.60	38.88	39.59
5879	NASDAQ	OTEX	Mon, Jun 3, 2019	39.80	39.87	38.81	39.00
5878	NASDAQ	OTEX	Fri, May 31, 2019	39.54	39.93	39.38	39.72
5877	NASDAQ	OTEX	Thu, May 30, 2019	39.88	39.90	39.64	39.76
5876	NASDAQ	OTEX	Wed, May 29, 2019	40.40	40.58	39.84	39.90
5875	NASDAQ	OTEX	Tue, May 28, 2019	40.62	40.95	40.53	40.57
5874	NASDAQ	OTEX	Fri, May 24, 2019	40.59	40.89	40.45	40.47
5873	NASDAQ	OTEX	Thu, May 23, 2019	40.74	40.79	40.11	40.35
5872	NASDAQ	OTEX	Wed, May 22, 2019	40.80	41.13	40.77	41.03
5871	NASDAQ	OTEX	Tue, May 21, 2019	40.79	41.04	40.70	40.94
5870	NASDAQ	OTEX	Mon, May 20, 2019	40.65	40.72	40.31	40.43
5869	NASDAQ	OTEX	Fri, May 17, 2019	40.13	40.98	39.97	40.80
5868	NASDAQ	OTEX	Thu, May 16, 2019	39.93	40.41	39.82	40.30
5867	NASDAQ	OTEX	Wed, May 15, 2019	39.66	40.15	39.66	39.93
5866	NASDAQ	OTEX	Tue, May 14, 2019	39.61	39.88	39.49	39.72
5865	NASDAQ	OTEX	Mon, May 13, 2019	39.80	40.09	39.51	39.59
5864	NASDAQ	OTEX	Fri, May 10, 2019	40.21	40.49	39.61	40.35
5863	NASDAQ	OTEX	Thu, May 9, 2019	39.79	40.39	39.69	40.22
5862	NASDAQ	OTEX	Wed, May 8, 2019	39.40	40.46	39.24	40.24
5861	NASDAQ	OTEX	Tue, May 7, 2019	40.10	40.10	39.20	39.32
5860	NASDAQ	OTEX	Mon, May 6, 2019	39.53	40.26	39.52	40.20
5859	NASDAQ	OTEX	Fri, May 3, 2019	39.75	40.32	39.75	40.29
5858	NASDAQ	OTEX	Thu, May 2, 2019	39.50	40.34	38.59	39.75
5857	NASDAQ	OTEX	Wed, May 1, 2019	38.57	38.68	38.27	38.44
5856	NASDAQ	OTEX	Tue, Apr 30, 2019	38.39	38.64	38.14	38.45
5855	NASDAQ	OTEX	Mon, Apr 29, 2019	38.42	38.43	38.02	38.27
5854	NASDAQ	OTEX	Fri, Apr 26, 2019	38.33	38.43	37.93	38.42
5853	NASDAQ	OTEX	Thu, Apr 25, 2019	38.15	38.38	38.00	38.35
5852	NASDAQ	OTEX	Wed, Apr 24, 2019	38.31	38.43	38.08	38.14
5851	NASDAQ	OTEX	Tue, Apr 23, 2019	37.99	38.15	37.84	38.12
5850	NASDAQ	OTEX	Mon, Apr 22, 2019	38.03	38.27	37.85	37.94
5849	NASDAQ	OTEX	Thu, Apr 18, 2019	38.06	38.12	37.50	38.08
5848	NASDAQ	OTEX	Wed, Apr 17, 2019	38.96	38.96	37.91	38.05
5847	NASDAQ	OTEX	Tue, Apr 16, 2019	38.78	39.29	38.64	38.71
5846	NASDAQ	OTEX	Mon, Apr 15, 2019	38.77	38.97	38.54	38.61
5845	NASDAQ	OTEX	Fri, Apr 12, 2019	38.80	38.85	38.63	38.82
5844	NASDAQ	OTEX	Thu, Apr 11, 2019	38.64	38.73	38.21	38.62
5843	NASDAQ	OTEX	Wed, Apr 10, 2019	38.61	38.78	38.44	38.46
5842	NASDAQ	OTEX	Tue, Apr 9, 2019	38.14	38.61	38.08	38.57
5841	NASDAQ	OTEX	Mon, Apr 8, 2019	38.50	38.69	37.97	38.28
5840	NASDAQ	OTEX	Fri, Apr 5, 2019	38.32	38.50	38.05	38.47
5839	NASDAQ	OTEX	Thu, Apr 4, 2019	38.60	38.65	37.92	38.07
5838	NASDAQ	OTEX	Wed, Apr 3, 2019	38.49	38.85	38.40	38.67
5837	NASDAQ	OTEX	Tue, Apr 2, 2019	38.54	38.57	38.14	38.46
5836	NASDAQ	OTEX	Mon, Apr 1, 2019	38.56	38.83	38.20	38.55
5835	NASDAQ	OTEX	Fri, Mar 29, 2019	38.70	38.85	38.07	38.43
5834	NASDAQ	OTEX	Thu, Mar 28, 2019	37.99	38.51	37.77	38.48
5833	NASDAQ	OTEX	Wed, Mar 27, 2019	37.74	38.07	37.50	37.90
5832	NASDAQ	OTEX	Tue, Mar 26, 2019	37.73	37.99	37.66	37.74
5831	NASDAQ	OTEX	Mon, Mar 25, 2019	37.42	37.54	37.17	37.51
5830	NASDAQ	OTEX	Fri, Mar 22, 2019	38.01	38.01	37.32	37.44
5829	NASDAQ	OTEX	Thu, Mar 21, 2019	37.74	38.26	37.69	38.15
5828	NASDAQ	OTEX	Wed, Mar 20, 2019	38.35	38.38	37.73	37.85
5827	NASDAQ	OTEX	Tue, Mar 19, 2019	38.37	38.77	38.23	38.38
5826	NASDAQ	OTEX	Mon, Mar 18, 2019	38.59	38.59	37.74	38.15
5825	NASDAQ	OTEX	Fri, Mar 15, 2019	37.89	38.17	37.78	38.10
5824	NASDAQ	OTEX	Thu, Mar 14, 2019	38.01	38.14	37.70	37.89
5823	NASDAQ	OTEX	Wed, Mar 13, 2019	38.20	38.33	37.98	38.00
5822	NASDAQ	OTEX	Tue, Mar 12, 2019	37.50	38.11	37.49	38.02
5821	NASDAQ	OTEX	Mon, Mar 11, 2019	37.64	37.87	37.53	37.74
5820	NASDAQ	OTEX	Fri, Mar 8, 2019	37.47	37.76	37.01	37.57
5819	NASDAQ	OTEX	Thu, Mar 7, 2019	37.95	38.02	37.37	37.60
5818	NASDAQ	OTEX	Wed, Mar 6, 2019	37.70	38.16	37.70	37.87
5817	NASDAQ	OTEX	Tue, Mar 5, 2019	37.87	38.10	37.77	37.82
5816	NASDAQ	OTEX	Mon, Mar 4, 2019	37.98	38.30	37.62	37.86
5815	NASDAQ	OTEX	Fri, Mar 1, 2019	37.94	38.28	37.91	38.07
5814	NASDAQ	OTEX	Thu, Feb 28, 2019	38.18	38.41	37.90	37.92
5813	NASDAQ	OTEX	Wed, Feb 27, 2019	38.33	38.42	37.97	38.37
5812	NASDAQ	OTEX	Tue, Feb 26, 2019	38.00	38.35	38.00	38.20
5811	NASDAQ	OTEX	Mon, Feb 25, 2019	38.00	38.34	38.00	38.08
5810	NASDAQ	OTEX	Fri, Feb 22, 2019	37.45	37.98	37.45	37.89
5809	NASDAQ	OTEX	Thu, Feb 21, 2019	37.68	37.85	37.38	37.41
5808	NASDAQ	OTEX	Wed, Feb 20, 2019	37.53	37.98	37.53	37.68
5807	NASDAQ	OTEX	Tue, Feb 19, 2019	37.46	37.65	37.27	37.54
5806	NASDAQ	OTEX	Fri, Feb 15, 2019	37.45	37.60	37.08	37.56
5805	NASDAQ	OTEX	Thu, Feb 14, 2019	37.00	37.56	36.83	37.41
5804	NASDAQ	OTEX	Wed, Feb 13, 2019	37.02	37.31	36.93	37.06
5803	NASDAQ	OTEX	Tue, Feb 12, 2019	36.91	37.21	36.68	36.86
5802	NASDAQ	OTEX	Mon, Feb 11, 2019	37.01	37.24	36.61	36.70
5801	NASDAQ	OTEX	Fri, Feb 8, 2019	36.82	37.12	36.77	37.03
5800	NASDAQ	OTEX	Thu, Feb 7, 2019	37.16	37.29	36.68	36.94
5799	NASDAQ	OTEX	Wed, Feb 6, 2019	37.69	37.69	37.32	37.48
5798	NASDAQ	OTEX	Tue, Feb 5, 2019	37.70	37.94	37.49	37.69
5797	NASDAQ	OTEX	Mon, Feb 4, 2019	37.05	37.64	36.77	37.60
5796	NASDAQ	OTEX	Fri, Feb 1, 2019	37.49	38.23	36.80	37.24
5795	NASDAQ	OTEX	Thu, Jan 31, 2019	35.48	35.91	35.25	35.64
5794	NASDAQ	OTEX	Wed, Jan 30, 2019	35.33	35.35	34.79	35.27
5793	NASDAQ	OTEX	Tue, Jan 29, 2019	35.42	35.74	34.99	35.09
5792	NASDAQ	OTEX	Mon, Jan 28, 2019	35.55	35.65	35.24	35.50
5791	NASDAQ	OTEX	Fri, Jan 25, 2019	35.48	36.16	35.48	35.81
5790	NASDAQ	OTEX	Thu, Jan 24, 2019	35.05	35.56	35.03	35.23
5789	NASDAQ	OTEX	Wed, Jan 23, 2019	35.12	35.23	34.24	34.97
5788	NASDAQ	OTEX	Tue, Jan 22, 2019	34.65	34.97	34.40	34.78
5787	NASDAQ	OTEX	Fri, Jan 18, 2019	34.91	35.35	34.91	35.29
5786	NASDAQ	OTEX	Thu, Jan 17, 2019	34.42	34.88	34.35	34.81
5785	NASDAQ	OTEX	Wed, Jan 16, 2019	34.46	34.76	34.41	34.50
5784	NASDAQ	OTEX	Tue, Jan 15, 2019	34.28	34.51	34.21	34.41
5783	NASDAQ	OTEX	Mon, Jan 14, 2019	34.19	34.37	33.87	34.27
5782	NASDAQ	OTEX	Fri, Jan 11, 2019	34.33	34.53	34.08	34.49
5781	NASDAQ	OTEX	Thu, Jan 10, 2019	34.03	34.59	33.75	34.47
5780	NASDAQ	OTEX	Wed, Jan 9, 2019	33.78	34.30	33.63	34.18
5779	NASDAQ	OTEX	Tue, Jan 8, 2019	33.05	33.81	32.80	33.71
5778	NASDAQ	OTEX	Mon, Jan 7, 2019	32.22	32.86	32.04	32.76
5777	NASDAQ	OTEX	Fri, Jan 4, 2019	31.91	32.32	31.79	32.21
5776	NASDAQ	OTEX	Thu, Jan 3, 2019	32.18	32.36	31.43	31.45
5775	NASDAQ	OTEX	Wed, Jan 2, 2019	32.10	32.53	31.98	32.43
5774	NASDAQ	OTEX	Mon, Dec 31, 2018	32.74	32.78	32.27	32.60
5773	NASDAQ	OTEX	Fri, Dec 28, 2018	32.76	32.84	32.30	32.44
5772	NASDAQ	OTEX	Thu, Dec 27, 2018	32.20	32.67	31.90	32.66
5771	NASDAQ	OTEX	Wed, Dec 26, 2018	31.65	32.61	31.50	32.61
5770	NASDAQ	OTEX	Mon, Dec 24, 2018	31.41	31.76	30.99	31.44
5769	NASDAQ	OTEX	Fri, Dec 21, 2018	32.71	32.98	31.33	31.44
5768	NASDAQ	OTEX	Thu, Dec 20, 2018	32.86	33.43	32.09	32.64
5767	NASDAQ	OTEX	Wed, Dec 19, 2018	33.19	33.64	32.75	32.97
5766	NASDAQ	OTEX	Tue, Dec 18, 2018	32.20	33.50	32.20	33.31
5765	NASDAQ	OTEX	Mon, Dec 17, 2018	32.64	32.79	31.89	32.01
5764	NASDAQ	OTEX	Fri, Dec 14, 2018	33.48	33.48	32.62	32.74
5763	NASDAQ	OTEX	Thu, Dec 13, 2018	34.16	34.34	33.62	33.88
5762	NASDAQ	OTEX	Wed, Dec 12, 2018	33.82	34.65	33.67	34.04
5761	NASDAQ	OTEX	Tue, Dec 11, 2018	33.63	34.19	33.37	33.49
5760	NASDAQ	OTEX	Mon, Dec 10, 2018	33.05	33.52	32.85	33.35
5759	NASDAQ	OTEX	Fri, Dec 7, 2018	33.43	33.49	32.82	33.06
5758	NASDAQ	OTEX	Thu, Dec 6, 2018	33.68	33.68	33.02	33.43
5757	NASDAQ	OTEX	Tue, Dec 4, 2018	34.49	34.81	33.98	34.23
5756	NASDAQ	OTEX	Mon, Dec 3, 2018	34.93	34.93	34.15	34.58
5755	NASDAQ	OTEX	Fri, Nov 30, 2018	34.02	34.36	33.72	34.31
5754	NASDAQ	OTEX	Thu, Nov 29, 2018	34.39	34.58	33.96	34.00
5753	NASDAQ	OTEX	Wed, Nov 28, 2018	34.20	34.76	34.19	34.59
5752	NASDAQ	OTEX	Tue, Nov 27, 2018	33.86	34.37	33.86	34.09
5751	NASDAQ	OTEX	Mon, Nov 26, 2018	33.72	34.15	33.63	34.12
5750	NASDAQ	OTEX	Fri, Nov 23, 2018	33.13	33.74	32.62	33.50
5749	NASDAQ	OTEX	Wed, Nov 21, 2018	32.85	33.79	32.72	33.44
5748	NASDAQ	OTEX	Tue, Nov 20, 2018	32.00	32.80	32.00	32.56
5747	NASDAQ	OTEX	Mon, Nov 19, 2018	33.23	33.23	32.29	32.52
5746	NASDAQ	OTEX	Fri, Nov 16, 2018	32.83	33.27	32.67	33.20
5745	NASDAQ	OTEX	Thu, Nov 15, 2018	32.70	33.09	32.56	32.89
5744	NASDAQ	OTEX	Wed, Nov 14, 2018	33.25	33.47	32.57	32.73
5743	NASDAQ	OTEX	Tue, Nov 13, 2018	32.64	33.27	32.52	32.95
5742	NASDAQ	OTEX	Mon, Nov 12, 2018	32.93	32.93	32.33	32.44
5741	NASDAQ	OTEX	Fri, Nov 9, 2018	33.27	33.27	32.77	33.05
5740	NASDAQ	OTEX	Thu, Nov 8, 2018	33.71	33.87	33.25	33.35
5739	NASDAQ	OTEX	Wed, Nov 7, 2018	33.37	33.88	33.37	33.71
5738	NASDAQ	OTEX	Tue, Nov 6, 2018	32.88	33.34	32.72	33.10
5737	NASDAQ	OTEX	Mon, Nov 5, 2018	33.18	33.32	32.86	32.96
5736	NASDAQ	OTEX	Fri, Nov 2, 2018	33.83	34.11	32.93	33.16
5735	NASDAQ	OTEX	Thu, Nov 1, 2018	31.99	34.21	31.98	33.97
5734	NASDAQ	OTEX	Wed, Oct 31, 2018	33.67	34.27	33.42	33.80
5733	NASDAQ	OTEX	Tue, Oct 30, 2018	32.72	33.28	32.12	33.27
5732	NASDAQ	OTEX	Mon, Oct 29, 2018	33.67	33.78	32.33	32.73
5731	NASDAQ	OTEX	Fri, Oct 26, 2018	33.14	33.45	32.66	33.11
5730	NASDAQ	OTEX	Thu, Oct 25, 2018	33.75	34.12	33.58	33.71
5729	NASDAQ	OTEX	Wed, Oct 24, 2018	34.48	34.61	33.56	33.56
5728	NASDAQ	OTEX	Tue, Oct 23, 2018	33.80	34.54	33.36	34.38
5727	NASDAQ	OTEX	Mon, Oct 22, 2018	34.16	34.51	33.94	34.35
5726	NASDAQ	OTEX	Fri, Oct 19, 2018	34.52	34.56	33.89	33.99
5725	NASDAQ	OTEX	Thu, Oct 18, 2018	34.83	34.83	34.33	34.33
5724	NASDAQ	OTEX	Wed, Oct 17, 2018	35.10	35.10	34.58	34.87
5723	NASDAQ	OTEX	Tue, Oct 16, 2018	34.49	35.08	34.32	35.01
5722	NASDAQ	OTEX	Mon, Oct 15, 2018	34.68	34.83	34.09	34.12
5721	NASDAQ	OTEX	Fri, Oct 12, 2018	34.69	34.87	33.89	34.78
5720	NASDAQ	OTEX	Thu, Oct 11, 2018	34.01	34.60	33.91	33.97
5719	NASDAQ	OTEX	Wed, Oct 10, 2018	35.58	35.67	34.16	34.17
5718	NASDAQ	OTEX	Tue, Oct 9, 2018	35.73	36.02	35.55	35.59
5717	NASDAQ	OTEX	Mon, Oct 8, 2018	36.21	37.23	35.60	35.90
5716	NASDAQ	OTEX	Fri, Oct 5, 2018	36.63	36.81	36.01	36.22
5715	NASDAQ	OTEX	Thu, Oct 4, 2018	37.12	37.12	36.14	36.58
5714	NASDAQ	OTEX	Wed, Oct 3, 2018	37.28	37.36	36.98	37.13
5713	NASDAQ	OTEX	Tue, Oct 2, 2018	37.77	37.77	37.12	37.21
5712	NASDAQ	OTEX	Mon, Oct 1, 2018	38.23	38.58	37.70	37.77
5711	NASDAQ	OTEX	Fri, Sep 28, 2018	38.41	38.54	37.87	38.04
5710	NASDAQ	OTEX	Thu, Sep 27, 2018	38.05	38.55	37.96	38.49
5709	NASDAQ	OTEX	Wed, Sep 26, 2018	38.04	38.36	37.83	37.91
5708	NASDAQ	OTEX	Tue, Sep 25, 2018	38.20	38.23	37.94	37.98
5707	NASDAQ	OTEX	Mon, Sep 24, 2018	38.02	38.10	37.77	37.99
5706	NASDAQ	OTEX	Fri, Sep 21, 2018	38.54	38.69	38.14	38.17
5705	NASDAQ	OTEX	Thu, Sep 20, 2018	38.31	38.55	38.26	38.51
5704	NASDAQ	OTEX	Wed, Sep 19, 2018	38.18	38.42	37.71	38.18
5703	NASDAQ	OTEX	Tue, Sep 18, 2018	38.13	38.52	38.12	38.21
5702	NASDAQ	OTEX	Mon, Sep 17, 2018	38.62	38.85	38.12	38.16
5701	NASDAQ	OTEX	Fri, Sep 14, 2018	38.33	38.83	38.00	38.62
5700	NASDAQ	OTEX	Thu, Sep 13, 2018	38.34	38.61	38.17	38.31
5699	NASDAQ	OTEX	Wed, Sep 12, 2018	38.40	38.54	37.95	38.32
5698	NASDAQ	OTEX	Tue, Sep 11, 2018	38.39	38.54	38.23	38.43
5697	NASDAQ	OTEX	Mon, Sep 10, 2018	38.44	38.55	38.33	38.44
5696	NASDAQ	OTEX	Fri, Sep 7, 2018	38.16	38.57	38.06	38.37
5695	NASDAQ	OTEX	Thu, Sep 6, 2018	38.85	39.06	38.29	38.49
5694	NASDAQ	OTEX	Wed, Sep 5, 2018	39.27	39.37	38.32	38.90
5693	NASDAQ	OTEX	Tue, Sep 4, 2018	39.21	39.45	38.59	39.36
5692	NASDAQ	OTEX	Fri, Aug 31, 2018	39.55	39.63	39.12	39.25
5691	NASDAQ	OTEX	Thu, Aug 30, 2018	39.19	39.75	39.00	39.73
5690	NASDAQ	OTEX	Wed, Aug 29, 2018	38.96	39.57	38.96	39.33
5689	NASDAQ	OTEX	Tue, Aug 28, 2018	39.11	39.26	38.82	38.98
5688	NASDAQ	OTEX	Mon, Aug 27, 2018	39.11	39.18	38.87	38.93
5687	NASDAQ	OTEX	Fri, Aug 24, 2018	39.00	39.13	38.66	38.94
5686	NASDAQ	OTEX	Thu, Aug 23, 2018	38.51	38.98	38.24	38.83
5685	NASDAQ	OTEX	Wed, Aug 22, 2018	38.44	38.58	38.34	38.44
5684	NASDAQ	OTEX	Tue, Aug 21, 2018	38.86	38.86	38.42	38.52
5683	NASDAQ	OTEX	Mon, Aug 20, 2018	38.92	38.95	38.57	38.71
5682	NASDAQ	OTEX	Fri, Aug 17, 2018	38.72	38.93	38.32	38.83
5681	NASDAQ	OTEX	Thu, Aug 16, 2018	38.80	39.03	38.71	38.78
5680	NASDAQ	OTEX	Wed, Aug 15, 2018	39.15	39.17	38.58	38.67
5679	NASDAQ	OTEX	Tue, Aug 14, 2018	39.15	39.39	38.93	39.34
5678	NASDAQ	OTEX	Mon, Aug 13, 2018	39.00	39.37	38.77	39.00
5677	NASDAQ	OTEX	Fri, Aug 10, 2018	39.11	39.21	38.82	38.98
5676	NASDAQ	OTEX	Thu, Aug 9, 2018	39.30	39.69	39.20	39.32
5675	NASDAQ	OTEX	Wed, Aug 8, 2018	38.65	39.30	38.58	39.28
5674	NASDAQ	OTEX	Tue, Aug 7, 2018	38.92	39.20	38.33	38.66
5673	NASDAQ	OTEX	Mon, Aug 6, 2018	39.24	39.55	38.29	38.93
5672	NASDAQ	OTEX	Fri, Aug 3, 2018	39.50	40.02	38.99	39.27
5671	NASDAQ	OTEX	Thu, Aug 2, 2018	37.27	37.86	37.07	37.76
5670	NASDAQ	OTEX	Wed, Aug 1, 2018	37.21	37.68	37.03	37.37
5669	NASDAQ	OTEX	Tue, Jul 31, 2018	37.00	37.39	36.97	37.20
5668	NASDAQ	OTEX	Mon, Jul 30, 2018	37.93	37.99	36.89	36.96
5667	NASDAQ	OTEX	Fri, Jul 27, 2018	38.45	38.58	37.55	37.83
5666	NASDAQ	OTEX	Thu, Jul 26, 2018	37.83	38.58	37.81	38.42
5665	NASDAQ	OTEX	Wed, Jul 25, 2018	37.72	37.99	37.59	37.97
5664	NASDAQ	OTEX	Tue, Jul 24, 2018	37.97	38.08	37.35	37.55
5663	NASDAQ	OTEX	Mon, Jul 23, 2018	37.86	37.86	37.43	37.69
5662	NASDAQ	OTEX	Fri, Jul 20, 2018	37.71	38.14	37.71	37.91
5661	NASDAQ	OTEX	Thu, Jul 19, 2018	37.63	37.82	37.35	37.68
5660	NASDAQ	OTEX	Wed, Jul 18, 2018	37.50	37.83	37.28	37.72
5659	NASDAQ	OTEX	Tue, Jul 17, 2018	37.75	37.75	37.03	37.43
5658	NASDAQ	OTEX	Mon, Jul 16, 2018	37.83	38.23	37.75	38.07
5657	NASDAQ	OTEX	Fri, Jul 13, 2018	37.73	38.14	37.67	37.92
5656	NASDAQ	OTEX	Thu, Jul 12, 2018	37.07	37.85	37.07	37.76
5655	NASDAQ	OTEX	Wed, Jul 11, 2018	36.98	37.17	36.65	36.85
5654	NASDAQ	OTEX	Tue, Jul 10, 2018	36.93	37.30	36.87	37.16
5653	NASDAQ	OTEX	Mon, Jul 9, 2018	36.58	36.99	36.42	36.96
5652	NASDAQ	OTEX	Fri, Jul 6, 2018	36.12	36.48	35.98	36.44
5651	NASDAQ	OTEX	Thu, Jul 5, 2018	35.61	36.09	35.50	36.05
5650	NASDAQ	OTEX	Tue, Jul 3, 2018	36.10	36.19	35.23	35.59
5649	NASDAQ	OTEX	Mon, Jul 2, 2018	34.99	35.51	34.93	35.51
5648	NASDAQ	OTEX	Fri, Jun 29, 2018	35.09	35.32	35.01	35.19
5647	NASDAQ	OTEX	Thu, Jun 28, 2018	34.51	35.01	34.50	34.96
5646	NASDAQ	OTEX	Wed, Jun 27, 2018	35.15	35.42	34.53	34.56
5645	NASDAQ	OTEX	Tue, Jun 26, 2018	34.90	35.14	34.53	34.92
5644	NASDAQ	OTEX	Mon, Jun 25, 2018	35.52	35.52	34.67	34.81
5643	NASDAQ	OTEX	Fri, Jun 22, 2018	35.72	35.96	35.30	35.78
5642	NASDAQ	OTEX	Thu, Jun 21, 2018	36.09	36.09	35.60	35.72
5641	NASDAQ	OTEX	Wed, Jun 20, 2018	35.66	36.17	35.41	35.96
5640	NASDAQ	OTEX	Tue, Jun 19, 2018	35.48	35.69	35.29	35.47
5639	NASDAQ	OTEX	Mon, Jun 18, 2018	35.72	35.90	35.36	35.66
5638	NASDAQ	OTEX	Fri, Jun 15, 2018	35.96	36.01	35.37	35.92
5637	NASDAQ	OTEX	Thu, Jun 14, 2018	36.35	36.58	35.93	35.97
5636	NASDAQ	OTEX	Wed, Jun 13, 2018	36.25	36.58	36.10	36.32
5635	NASDAQ	OTEX	Tue, Jun 12, 2018	35.82	36.18	35.82	36.13
5634	NASDAQ	OTEX	Mon, Jun 11, 2018	35.80	36.04	35.72	35.83
5633	NASDAQ	OTEX	Fri, Jun 8, 2018	35.40	35.75	35.29	35.67
5632	NASDAQ	OTEX	Thu, Jun 7, 2018	35.60	35.75	35.25	35.41
5631	NASDAQ	OTEX	Wed, Jun 6, 2018	35.71	35.78	35.48	35.66
5630	NASDAQ	OTEX	Tue, Jun 5, 2018	35.45	35.64	35.00	35.52
5629	NASDAQ	OTEX	Mon, Jun 4, 2018	35.40	35.52	35.12	35.32
5628	NASDAQ	OTEX	Fri, Jun 1, 2018	35.05	35.51	34.88	35.31
5627	NASDAQ	OTEX	Thu, May 31, 2018	34.88	34.93	34.50	34.87
5626	NASDAQ	OTEX	Wed, May 30, 2018	34.50	35.02	34.26	34.80
5625	NASDAQ	OTEX	Tue, May 29, 2018	34.38	34.38	33.88	34.23
5624	NASDAQ	OTEX	Fri, May 25, 2018	34.61	35.19	34.61	34.73
5623	NASDAQ	OTEX	Thu, May 24, 2018	34.45	34.70	34.38	34.65
5622	NASDAQ	OTEX	Wed, May 23, 2018	33.90	34.46	33.90	34.43
5621	NASDAQ	OTEX	Tue, May 22, 2018	34.14	34.60	34.11	34.19
5620	NASDAQ	OTEX	Mon, May 21, 2018	34.17	34.23	34.00	34.09
5619	NASDAQ	OTEX	Fri, May 18, 2018	33.92	34.10	33.90	34.00
5618	NASDAQ	OTEX	Thu, May 17, 2018	34.11	34.20	33.95	33.99
5617	NASDAQ	OTEX	Wed, May 16, 2018	34.42	34.42	33.81	34.13
5616	NASDAQ	OTEX	Tue, May 15, 2018	34.48	34.48	34.00	34.05
5615	NASDAQ	OTEX	Mon, May 14, 2018	34.86	35.14	34.54	34.64
5614	NASDAQ	OTEX	Fri, May 11, 2018	34.89	35.52	34.80	34.84
5613	NASDAQ	OTEX	Thu, May 10, 2018	34.20	34.92	33.26	34.71
5612	NASDAQ	OTEX	Wed, May 9, 2018	36.46	36.77	36.15	36.59
5611	NASDAQ	OTEX	Tue, May 8, 2018	36.56	36.58	36.30	36.37
5610	NASDAQ	OTEX	Mon, May 7, 2018	36.36	36.73	36.18	36.57
5609	NASDAQ	OTEX	Fri, May 4, 2018	35.78	36.27	35.65	36.18
5608	NASDAQ	OTEX	Thu, May 3, 2018	36.10	36.16	35.46	35.93
5607	NASDAQ	OTEX	Wed, May 2, 2018	35.96	36.37	35.86	36.11
5606	NASDAQ	OTEX	Tue, May 1, 2018	35.24	35.84	35.24	35.83
5605	NASDAQ	OTEX	Mon, Apr 30, 2018	35.69	36.06	35.31	35.33
5604	NASDAQ	OTEX	Fri, Apr 27, 2018	35.80	35.99	35.45	35.53
5603	NASDAQ	OTEX	Thu, Apr 26, 2018	35.08	35.81	35.08	35.52
5602	NASDAQ	OTEX	Wed, Apr 25, 2018	34.82	35.08	34.59	35.04
5601	NASDAQ	OTEX	Tue, Apr 24, 2018	35.44	35.54	34.81	34.93
5600	NASDAQ	OTEX	Mon, Apr 23, 2018	35.27	35.57	35.00	35.19
5599	NASDAQ	OTEX	Fri, Apr 20, 2018	35.42	35.42	35.07	35.30
5598	NASDAQ	OTEX	Thu, Apr 19, 2018	35.72	36.08	35.24	35.42
5597	NASDAQ	OTEX	Wed, Apr 18, 2018	35.90	35.99	35.61	35.79
5596	NASDAQ	OTEX	Tue, Apr 17, 2018	34.76	36.46	34.74	35.86
5595	NASDAQ	OTEX	Mon, Apr 16, 2018	34.27	34.60	34.21	34.55
5594	NASDAQ	OTEX	Fri, Apr 13, 2018	34.67	34.67	33.95	34.18
5593	NASDAQ	OTEX	Thu, Apr 12, 2018	34.47	34.61	34.23	34.45
5592	NASDAQ	OTEX	Wed, Apr 11, 2018	34.55	34.55	34.15	34.19
5591	NASDAQ	OTEX	Tue, Apr 10, 2018	34.90	35.09	34.31	34.64
5590	NASDAQ	OTEX	Mon, Apr 9, 2018	34.22	34.94	34.22	34.54
5589	NASDAQ	OTEX	Fri, Apr 6, 2018	34.08	34.58	33.88	34.16
5588	NASDAQ	OTEX	Thu, Apr 5, 2018	34.72	35.04	34.14	34.36
5587	NASDAQ	OTEX	Wed, Apr 4, 2018	33.91	34.55	33.59	34.45
5586	NASDAQ	OTEX	Tue, Apr 3, 2018	33.96	34.39	33.93	34.34
5585	NASDAQ	OTEX	Mon, Apr 2, 2018	34.66	34.66	33.77	33.96
5584	NASDAQ	OTEX	Thu, Mar 29, 2018	34.22	34.89	33.98	34.80
5583	NASDAQ	OTEX	Wed, Mar 28, 2018	34.06	34.34	33.78	34.04
5582	NASDAQ	OTEX	Tue, Mar 27, 2018	34.79	34.79	33.90	34.06
5581	NASDAQ	OTEX	Mon, Mar 26, 2018	34.33	34.70	34.15	34.64
5580	NASDAQ	OTEX	Fri, Mar 23, 2018	34.80	34.93	34.21	34.24
5579	NASDAQ	OTEX	Thu, Mar 22, 2018	35.48	35.53	34.57	34.71
5578	NASDAQ	OTEX	Wed, Mar 21, 2018	35.54	36.14	35.54	35.73
5577	NASDAQ	OTEX	Tue, Mar 20, 2018	35.63	35.86	35.26	35.44
5576	NASDAQ	OTEX	Mon, Mar 19, 2018	36.22	36.32	35.40	35.62
5575	NASDAQ	OTEX	Fri, Mar 16, 2018	36.39	36.84	36.15	36.31
5574	NASDAQ	OTEX	Thu, Mar 15, 2018	36.46	36.47	36.00	36.24
5573	NASDAQ	OTEX	Wed, Mar 14, 2018	36.46	36.58	36.14	36.46
5572	NASDAQ	OTEX	Tue, Mar 13, 2018	36.50	36.76	36.19	36.24
5571	NASDAQ	OTEX	Mon, Mar 12, 2018	36.28	36.46	36.05	36.39
5570	NASDAQ	OTEX	Fri, Mar 9, 2018	36.36	36.36	35.97	36.22
5569	NASDAQ	OTEX	Thu, Mar 8, 2018	35.50	36.11	35.48	36.08
5568	NASDAQ	OTEX	Wed, Mar 7, 2018	34.99	35.82	34.98	35.49
5567	NASDAQ	OTEX	Tue, Mar 6, 2018	35.12	35.39	34.92	35.15
5566	NASDAQ	OTEX	Mon, Mar 5, 2018	34.55	35.09	34.41	34.98
5565	NASDAQ	OTEX	Fri, Mar 2, 2018	34.51	35.11	34.24	34.84
5564	NASDAQ	OTEX	Thu, Mar 1, 2018	34.93	35.10	34.43	34.68
5563	NASDAQ	OTEX	Wed, Feb 28, 2018	35.48	35.80	35.04	35.08
5562	NASDAQ	OTEX	Tue, Feb 27, 2018	35.76	35.88	35.35	35.50
5561	NASDAQ	OTEX	Mon, Feb 26, 2018	35.57	35.79	35.40	35.72
5560	NASDAQ	OTEX	Fri, Feb 23, 2018	34.73	35.43	34.49	35.41
5559	NASDAQ	OTEX	Thu, Feb 22, 2018	34.81	34.89	34.44	34.55
5558	NASDAQ	OTEX	Wed, Feb 21, 2018	35.10	35.31	34.68	34.69
5557	NASDAQ	OTEX	Tue, Feb 20, 2018	35.01	35.23	34.43	34.97
5556	NASDAQ	OTEX	Fri, Feb 16, 2018	35.18	35.37	34.90	35.11
5555	NASDAQ	OTEX	Thu, Feb 15, 2018	35.65	35.65	34.94	35.35
5554	NASDAQ	OTEX	Wed, Feb 14, 2018	34.63	35.68	34.41	35.48
5553	NASDAQ	OTEX	Tue, Feb 13, 2018	34.71	34.76	34.30	34.70
5552	NASDAQ	OTEX	Mon, Feb 12, 2018	34.68	34.93	34.44	34.70
5551	NASDAQ	OTEX	Fri, Feb 9, 2018	34.51	34.61	33.48	34.43
5550	NASDAQ	OTEX	Thu, Feb 8, 2018	35.17	35.17	34.31	34.31
5549	NASDAQ	OTEX	Wed, Feb 7, 2018	35.47	35.64	34.88	35.02
5548	NASDAQ	OTEX	Tue, Feb 6, 2018	35.43	35.87	34.79	35.55
5547	NASDAQ	OTEX	Mon, Feb 5, 2018	36.34	36.99	35.80	35.87
5546	NASDAQ	OTEX	Fri, Feb 2, 2018	38.06	38.09	36.48	36.50
5545	NASDAQ	OTEX	Thu, Feb 1, 2018	37.50	40.31	37.05	38.60
5544	NASDAQ	OTEX	Wed, Jan 31, 2018	34.09	34.47	33.95	34.25
5543	NASDAQ	OTEX	Tue, Jan 30, 2018	33.96	34.26	33.91	34.11
5542	NASDAQ	OTEX	Mon, Jan 29, 2018	34.20	34.36	33.92	34.17
5541	NASDAQ	OTEX	Fri, Jan 26, 2018	33.98	34.21	33.80	34.21
5540	NASDAQ	OTEX	Thu, Jan 25, 2018	34.40	34.49	33.84	33.88
5539	NASDAQ	OTEX	Wed, Jan 24, 2018	34.21	34.68	34.06	34.35
5538	NASDAQ	OTEX	Tue, Jan 23, 2018	33.81	34.13	33.53	34.08
5537	NASDAQ	OTEX	Mon, Jan 22, 2018	33.58	33.77	33.45	33.76
5536	NASDAQ	OTEX	Fri, Jan 19, 2018	33.75	33.79	33.56	33.66
5535	NASDAQ	OTEX	Thu, Jan 18, 2018	33.68	33.93	33.57	33.70
5534	NASDAQ	OTEX	Wed, Jan 17, 2018	33.62	33.79	33.46	33.70
5533	NASDAQ	OTEX	Tue, Jan 16, 2018	33.81	33.85	33.41	33.60
5532	NASDAQ	OTEX	Fri, Jan 12, 2018	33.80	34.25	33.73	33.81
5531	NASDAQ	OTEX	Thu, Jan 11, 2018	33.56	33.86	33.19	33.79
5530	NASDAQ	OTEX	Wed, Jan 10, 2018	33.77	33.77	33.29	33.50
5529	NASDAQ	OTEX	Tue, Jan 9, 2018	34.03	34.13	33.70	33.83
5528	NASDAQ	OTEX	Mon, Jan 8, 2018	34.25	34.29	33.91	33.97
5527	NASDAQ	OTEX	Fri, Jan 5, 2018	34.50	34.51	34.11	34.31
5526	NASDAQ	OTEX	Thu, Jan 4, 2018	34.52	34.60	34.18	34.35
5525	NASDAQ	OTEX	Wed, Jan 3, 2018	34.89	34.96	34.30	34.38
5524	NASDAQ	OTEX	Tue, Jan 2, 2018	35.67	35.67	34.16	34.81
5523	NASDAQ	OTEX	Fri, Dec 29, 2017	35.53	35.80	35.32	35.67
5522	NASDAQ	OTEX	Thu, Dec 28, 2017	34.45	35.80	34.22	35.52
5521	NASDAQ	OTEX	Wed, Dec 27, 2017	33.01	33.16	32.92	33.01
5520	NASDAQ	OTEX	Tue, Dec 26, 2017	32.75	33.09	32.70	33.03
5519	NASDAQ	OTEX	Fri, Dec 22, 2017	32.73	32.93	32.57	32.76
5518	NASDAQ	OTEX	Thu, Dec 21, 2017	33.00	33.00	32.66	32.71
5517	NASDAQ	OTEX	Wed, Dec 20, 2017	32.74	32.89	32.33	32.73
5516	NASDAQ	OTEX	Tue, Dec 19, 2017	32.71	32.92	32.45	32.71
5515	NASDAQ	OTEX	Mon, Dec 18, 2017	32.84	32.96	32.55	32.69
5514	NASDAQ	OTEX	Fri, Dec 15, 2017	32.99	33.02	32.70	32.79
5513	NASDAQ	OTEX	Thu, Dec 14, 2017	32.76	32.96	32.70	32.89
5512	NASDAQ	OTEX	Wed, Dec 13, 2017	32.70	32.84	32.48	32.71
5511	NASDAQ	OTEX	Tue, Dec 12, 2017	32.89	32.89	32.57	32.60
5510	NASDAQ	OTEX	Mon, Dec 11, 2017	32.61	33.05	32.46	32.90
5509	NASDAQ	OTEX	Fri, Dec 8, 2017	32.39	32.77	32.38	32.53
5508	NASDAQ	OTEX	Thu, Dec 7, 2017	32.14	32.50	32.05	32.34
5507	NASDAQ	OTEX	Wed, Dec 6, 2017	32.42	32.51	32.09	32.18
5506	NASDAQ	OTEX	Tue, Dec 5, 2017	32.27	32.60	32.19	32.45
5505	NASDAQ	OTEX	Mon, Dec 4, 2017	32.55	32.68	32.06	32.27
5504	NASDAQ	OTEX	Fri, Dec 1, 2017	32.65	32.85	32.18	32.47
5503	NASDAQ	OTEX	Thu, Nov 30, 2017	32.70	32.70	32.30	32.61
5502	NASDAQ	OTEX	Wed, Nov 29, 2017	32.96	33.07	32.11	32.63
5501	NASDAQ	OTEX	Tue, Nov 28, 2017	33.20	33.20	32.83	33.06
5500	NASDAQ	OTEX	Mon, Nov 27, 2017	33.08	33.36	33.02	33.10
5499	NASDAQ	OTEX	Fri, Nov 24, 2017	33.01	33.14	32.92	33.02
5498	NASDAQ	OTEX	Wed, Nov 22, 2017	33.43	33.74	32.79	33.02
5497	NASDAQ	OTEX	Tue, Nov 21, 2017	33.61	33.93	33.52	33.91
5496	NASDAQ	OTEX	Mon, Nov 20, 2017	33.07	33.55	32.89	33.53
5495	NASDAQ	OTEX	Fri, Nov 17, 2017	33.12	33.18	32.82	33.06
5494	NASDAQ	OTEX	Thu, Nov 16, 2017	33.22	33.33	33.08	33.10
5493	NASDAQ	OTEX	Wed, Nov 15, 2017	33.11	33.26	33.01	33.18
5492	NASDAQ	OTEX	Tue, Nov 14, 2017	33.25	33.39	32.98	33.23
5491	NASDAQ	OTEX	Mon, Nov 13, 2017	33.26	33.41	33.14	33.41
5490	NASDAQ	OTEX	Fri, Nov 10, 2017	32.79	33.48	32.74	33.42
5489	NASDAQ	OTEX	Thu, Nov 9, 2017	33.22	33.22	32.56	32.83
5488	NASDAQ	OTEX	Wed, Nov 8, 2017	33.69	33.87	33.29	33.40
5487	NASDAQ	OTEX	Tue, Nov 7, 2017	34.22	34.22	33.47	33.73
5486	NASDAQ	OTEX	Mon, Nov 6, 2017	34.38	34.56	34.15	34.25
5485	NASDAQ	OTEX	Fri, Nov 3, 2017	35.05	35.45	34.36	34.48
5484	NASDAQ	OTEX	Thu, Nov 2, 2017	34.37	34.37	33.99	34.20
5483	NASDAQ	OTEX	Wed, Nov 1, 2017	35.07	35.10	34.05	34.26
5482	NASDAQ	OTEX	Tue, Oct 31, 2017	34.97	35.16	34.78	34.98
5481	NASDAQ	OTEX	Mon, Oct 30, 2017	34.74	35.12	34.72	34.94
5480	NASDAQ	OTEX	Fri, Oct 27, 2017	34.56	34.83	34.13	34.72
5479	NASDAQ	OTEX	Thu, Oct 26, 2017	33.99	34.40	33.84	34.38
5478	NASDAQ	OTEX	Wed, Oct 25, 2017	34.06	34.17	33.76	33.96
5477	NASDAQ	OTEX	Tue, Oct 24, 2017	33.99	34.13	33.91	34.09
5476	NASDAQ	OTEX	Mon, Oct 23, 2017	33.87	34.03	33.75	33.89
5475	NASDAQ	OTEX	Fri, Oct 20, 2017	33.87	33.93	33.70	33.79
5474	NASDAQ	OTEX	Thu, Oct 19, 2017	33.79	33.89	33.70	33.86
5473	NASDAQ	OTEX	Wed, Oct 18, 2017	34.07	34.07	33.72	33.83
5472	NASDAQ	OTEX	Tue, Oct 17, 2017	33.68	33.84	33.57	33.70
5471	NASDAQ	OTEX	Mon, Oct 16, 2017	33.47	33.79	33.47	33.67
5470	NASDAQ	OTEX	Fri, Oct 13, 2017	33.54	33.82	33.47	33.68
5469	NASDAQ	OTEX	Thu, Oct 12, 2017	33.71	33.85	33.38	33.42
5468	NASDAQ	OTEX	Wed, Oct 11, 2017	33.45	33.80	33.45	33.65
5467	NASDAQ	OTEX	Tue, Oct 10, 2017	33.45	33.61	33.33	33.45
5466	NASDAQ	OTEX	Mon, Oct 9, 2017	33.30	33.44	33.11	33.36
5465	NASDAQ	OTEX	Fri, Oct 6, 2017	33.00	33.28	32.96	33.25
5464	NASDAQ	OTEX	Thu, Oct 5, 2017	32.90	33.13	32.67	33.13
5463	NASDAQ	OTEX	Wed, Oct 4, 2017	32.26	32.87	32.23	32.85
5462	NASDAQ	OTEX	Tue, Oct 3, 2017	32.50	32.68	32.26	32.31
5461	NASDAQ	OTEX	Mon, Oct 2, 2017	32.28	32.73	32.22	32.50
5460	NASDAQ	OTEX	Fri, Sep 29, 2017	31.98	32.43	31.89	32.29
5459	NASDAQ	OTEX	Thu, Sep 28, 2017	31.61	31.92	31.61	31.86
5458	NASDAQ	OTEX	Wed, Sep 27, 2017	31.72	31.92	31.52	31.63
5457	NASDAQ	OTEX	Tue, Sep 26, 2017	31.88	31.88	31.21	31.43
5456	NASDAQ	OTEX	Mon, Sep 25, 2017	32.06	32.06	31.69	31.75
5455	NASDAQ	OTEX	Fri, Sep 22, 2017	32.08	32.20	31.89	32.07
5454	NASDAQ	OTEX	Thu, Sep 21, 2017	31.75	31.99	31.47	31.79
5453	NASDAQ	OTEX	Wed, Sep 20, 2017	31.98	32.04	31.47	31.66
5452	NASDAQ	OTEX	Tue, Sep 19, 2017	31.97	32.19	31.93	31.98
5451	NASDAQ	OTEX	Mon, Sep 18, 2017	32.25	32.32	32.00	32.14
5450	NASDAQ	OTEX	Fri, Sep 15, 2017	32.32	32.42	32.14	32.24
5449	NASDAQ	OTEX	Thu, Sep 14, 2017	32.28	32.31	32.12	32.27
5448	NASDAQ	OTEX	Wed, Sep 13, 2017	32.34	32.35	32.12	32.27
5447	NASDAQ	OTEX	Tue, Sep 12, 2017	32.47	32.50	32.24	32.28
5446	NASDAQ	OTEX	Mon, Sep 11, 2017	32.19	32.36	31.92	32.33
5445	NASDAQ	OTEX	Fri, Sep 8, 2017	32.09	32.13	31.94	32.07
5444	NASDAQ	OTEX	Thu, Sep 7, 2017	32.09	32.22	32.00	32.12
5443	NASDAQ	OTEX	Wed, Sep 6, 2017	31.95	32.28	31.70	32.01
5442	NASDAQ	OTEX	Tue, Sep 5, 2017	32.29	32.36	31.75	31.84
5441	NASDAQ	OTEX	Fri, Sep 1, 2017	32.38	32.49	32.21	32.36
5440	NASDAQ	OTEX	Thu, Aug 31, 2017	31.84	32.26	31.65	32.24
5439	NASDAQ	OTEX	Wed, Aug 30, 2017	31.64	31.65	31.47	31.60
5438	NASDAQ	OTEX	Tue, Aug 29, 2017	31.73	31.82	31.60	31.64
5437	NASDAQ	OTEX	Mon, Aug 28, 2017	32.08	32.08	31.73	31.86
5436	NASDAQ	OTEX	Fri, Aug 25, 2017	32.08	32.11	31.90	31.95
5435	NASDAQ	OTEX	Thu, Aug 24, 2017	32.16	32.25	31.77	31.88
5434	NASDAQ	OTEX	Wed, Aug 23, 2017	32.30	32.32	32.07	32.09
5433	NASDAQ	OTEX	Tue, Aug 22, 2017	32.25	32.45	31.99	32.39
5432	NASDAQ	OTEX	Mon, Aug 21, 2017	31.86	32.13	31.73	32.09
5431	NASDAQ	OTEX	Fri, Aug 18, 2017	32.10	32.27	31.88	31.95
5430	NASDAQ	OTEX	Thu, Aug 17, 2017	32.39	32.69	32.13	32.15
5429	NASDAQ	OTEX	Wed, Aug 16, 2017	32.08	32.50	32.08	32.48
5428	NASDAQ	OTEX	Tue, Aug 15, 2017	31.95	32.22	31.82	32.07
5427	NASDAQ	OTEX	Mon, Aug 14, 2017	32.17	32.42	31.93	31.97
5426	NASDAQ	OTEX	Fri, Aug 11, 2017	31.77	31.99	31.61	31.91
5425	NASDAQ	OTEX	Thu, Aug 10, 2017	32.27	32.31	31.77	31.77
5424	NASDAQ	OTEX	Wed, Aug 9, 2017	32.64	32.68	31.00	32.33
5423	NASDAQ	OTEX	Tue, Aug 8, 2017	33.70	33.83	32.77	32.82
5422	NASDAQ	OTEX	Mon, Aug 7, 2017	34.53	34.53	33.68	33.72
5421	NASDAQ	OTEX	Fri, Aug 4, 2017	34.90	34.98	34.30	34.49
5420	NASDAQ	OTEX	Thu, Aug 3, 2017	33.55	33.71	33.16	33.38
5419	NASDAQ	OTEX	Wed, Aug 2, 2017	33.85	33.85	33.31	33.46
5418	NASDAQ	OTEX	Tue, Aug 1, 2017	33.61	33.85	33.43	33.80
5417	NASDAQ	OTEX	Mon, Jul 31, 2017	33.76	33.77	33.32	33.50
5416	NASDAQ	OTEX	Fri, Jul 28, 2017	33.85	34.09	33.68	33.72
5415	NASDAQ	OTEX	Thu, Jul 27, 2017	34.51	34.57	33.64	33.89
5414	NASDAQ	OTEX	Wed, Jul 26, 2017	33.40	34.50	33.39	34.42
5413	NASDAQ	OTEX	Tue, Jul 25, 2017	33.31	33.40	33.14	33.34
5412	NASDAQ	OTEX	Mon, Jul 24, 2017	33.07	33.17	32.77	33.16
5411	NASDAQ	OTEX	Fri, Jul 21, 2017	33.06	33.12	32.86	33.06
5410	NASDAQ	OTEX	Thu, Jul 20, 2017	33.19	33.31	32.89	33.08
5409	NASDAQ	OTEX	Wed, Jul 19, 2017	32.97	33.04	32.77	32.98
5408	NASDAQ	OTEX	Tue, Jul 18, 2017	32.71	32.98	32.68	32.82
5407	NASDAQ	OTEX	Mon, Jul 17, 2017	32.87	33.04	32.60	32.82
5406	NASDAQ	OTEX	Fri, Jul 14, 2017	33.11	33.62	32.88	32.97
5405	NASDAQ	OTEX	Thu, Jul 13, 2017	32.29	33.07	32.26	32.98
5404	NASDAQ	OTEX	Wed, Jul 12, 2017	32.00	32.37	31.92	32.20
5403	NASDAQ	OTEX	Tue, Jul 11, 2017	31.41	31.74	31.41	31.57
5402	NASDAQ	OTEX	Mon, Jul 10, 2017	31.33	31.59	31.28	31.46
5401	NASDAQ	OTEX	Fri, Jul 7, 2017	31.11	31.42	31.09	31.38
5400	NASDAQ	OTEX	Thu, Jul 6, 2017	31.15	31.23	30.95	31.02
5399	NASDAQ	OTEX	Wed, Jul 5, 2017	31.25	31.45	30.92	31.15
5398	NASDAQ	OTEX	Mon, Jul 3, 2017	31.77	33.19	31.06	31.08
5397	NASDAQ	OTEX	Fri, Jun 30, 2017	31.21	31.64	31.18	31.54
5396	NASDAQ	OTEX	Thu, Jun 29, 2017	31.35	31.42	30.88	31.10
5395	NASDAQ	OTEX	Wed, Jun 28, 2017	31.44	31.65	31.21	31.42
5394	NASDAQ	OTEX	Tue, Jun 27, 2017	31.64	31.81	31.23	31.32
5393	NASDAQ	OTEX	Mon, Jun 26, 2017	32.14	32.47	31.66	31.70
5392	NASDAQ	OTEX	Fri, Jun 23, 2017	32.42	32.45	32.03	32.06
5391	NASDAQ	OTEX	Thu, Jun 22, 2017	32.25	32.75	32.13	32.40
5390	NASDAQ	OTEX	Wed, Jun 21, 2017	32.30	32.76	31.97	32.14
5389	NASDAQ	OTEX	Tue, Jun 20, 2017	32.28	32.50	32.13	32.22
5388	NASDAQ	OTEX	Mon, Jun 19, 2017	31.49	32.56	31.21	32.40
5387	NASDAQ	OTEX	Fri, Jun 16, 2017	31.44	31.55	31.13	31.37
5386	NASDAQ	OTEX	Thu, Jun 15, 2017	31.83	31.86	31.12	31.49
5385	NASDAQ	OTEX	Wed, Jun 14, 2017	32.62	32.76	31.88	32.08
5384	NASDAQ	OTEX	Tue, Jun 13, 2017	32.56	32.77	32.33	32.54
5383	NASDAQ	OTEX	Mon, Jun 12, 2017	32.57	32.64	32.02	32.42
5382	NASDAQ	OTEX	Fri, Jun 9, 2017	32.94	33.29	32.40	32.69
5381	NASDAQ	OTEX	Thu, Jun 8, 2017	32.54	32.96	32.44	32.88
5380	NASDAQ	OTEX	Wed, Jun 7, 2017	32.73	32.73	32.42	32.48
5379	NASDAQ	OTEX	Tue, Jun 6, 2017	32.91	33.00	32.59	32.70
5378	NASDAQ	OTEX	Mon, Jun 5, 2017	32.80	32.97	32.62	32.79
5377	NASDAQ	OTEX	Fri, Jun 2, 2017	32.81	32.98	32.52	32.75
5376	NASDAQ	OTEX	Thu, Jun 1, 2017	32.71	32.86	32.52	32.76
5375	NASDAQ	OTEX	Wed, May 31, 2017	32.42	32.68	32.08	32.63
5374	NASDAQ	OTEX	Tue, May 30, 2017	32.54	32.58	32.22	32.27
5373	NASDAQ	OTEX	Fri, May 26, 2017	32.57	32.70	32.49	32.55
5372	NASDAQ	OTEX	Thu, May 25, 2017	32.62	32.67	32.37	32.51
5371	NASDAQ	OTEX	Wed, May 24, 2017	32.34	32.49	32.11	32.42
5370	NASDAQ	OTEX	Tue, May 23, 2017	32.69	32.69	32.23	32.34
5369	NASDAQ	OTEX	Mon, May 22, 2017	32.40	32.58	32.32	32.53
5368	NASDAQ	OTEX	Fri, May 19, 2017	32.00	32.28	31.84	32.25
5367	NASDAQ	OTEX	Thu, May 18, 2017	31.69	31.85	31.46	31.77
5366	NASDAQ	OTEX	Wed, May 17, 2017	32.34	32.41	31.66	31.73
5365	NASDAQ	OTEX	Tue, May 16, 2017	32.65	32.65	32.30	32.51
5364	NASDAQ	OTEX	Mon, May 15, 2017	32.24	32.70	32.24	32.48
5363	NASDAQ	OTEX	Fri, May 12, 2017	32.72	32.79	32.04	32.16
5362	NASDAQ	OTEX	Thu, May 11, 2017	32.80	32.97	32.50	32.71
5361	NASDAQ	OTEX	Wed, May 10, 2017	32.75	33.05	32.61	32.86
5360	NASDAQ	OTEX	Tue, May 9, 2017	33.50	33.50	32.05	32.86
5359	NASDAQ	OTEX	Mon, May 8, 2017	34.80	35.02	34.60	34.83
5358	NASDAQ	OTEX	Fri, May 5, 2017	34.65	34.89	34.48	34.82
5357	NASDAQ	OTEX	Thu, May 4, 2017	34.62	34.69	34.35	34.50
5356	NASDAQ	OTEX	Wed, May 3, 2017	34.81	34.83	34.50	34.56
5355	NASDAQ	OTEX	Tue, May 2, 2017	34.89	35.15	34.63	34.74
5354	NASDAQ	OTEX	Mon, May 1, 2017	34.75	34.98	34.61	34.77
5353	NASDAQ	OTEX	Fri, Apr 28, 2017	34.69	34.71	34.27	34.68
5352	NASDAQ	OTEX	Thu, Apr 27, 2017	34.59	34.68	34.34	34.58
5351	NASDAQ	OTEX	Wed, Apr 26, 2017	34.87	34.87	34.44	34.51
5350	NASDAQ	OTEX	Tue, Apr 25, 2017	34.80	35.21	34.30	34.89
5349	NASDAQ	OTEX	Mon, Apr 24, 2017	34.29	34.49	34.19	34.39
5348	NASDAQ	OTEX	Fri, Apr 21, 2017	33.93	34.18	33.92	33.96
5347	NASDAQ	OTEX	Thu, Apr 20, 2017	33.81	34.11	33.81	34.07
5346	NASDAQ	OTEX	Wed, Apr 19, 2017	33.81	33.90	33.67	33.81
5345	NASDAQ	OTEX	Tue, Apr 18, 2017	33.76	33.78	33.43	33.73
5344	NASDAQ	OTEX	Mon, Apr 17, 2017	33.24	33.92	33.24	33.76
5343	NASDAQ	OTEX	Thu, Apr 13, 2017	33.44	33.78	33.29	33.31
5342	NASDAQ	OTEX	Wed, Apr 12, 2017	33.35	33.65	33.35	33.55
5341	NASDAQ	OTEX	Tue, Apr 11, 2017	33.31	33.63	33.21	33.37
5340	NASDAQ	OTEX	Mon, Apr 10, 2017	33.05	33.45	33.03	33.39
5339	NASDAQ	OTEX	Fri, Apr 7, 2017	33.36	33.42	32.80	33.00
5338	NASDAQ	OTEX	Thu, Apr 6, 2017	33.26	33.36	32.94	33.29
5337	NASDAQ	OTEX	Wed, Apr 5, 2017	34.01	34.01	33.12	33.21
5336	NASDAQ	OTEX	Tue, Apr 4, 2017	33.87	34.05	33.76	33.89
5335	NASDAQ	OTEX	Mon, Apr 3, 2017	34.04	34.12	33.70	34.09
5334	NASDAQ	OTEX	Fri, Mar 31, 2017	34.00	34.12	33.93	34.01
5333	NASDAQ	OTEX	Thu, Mar 30, 2017	34.07	34.25	33.85	34.06
5332	NASDAQ	OTEX	Wed, Mar 29, 2017	34.02	34.14	33.76	34.00
5331	NASDAQ	OTEX	Tue, Mar 28, 2017	33.95	34.12	33.81	34.00
5330	NASDAQ	OTEX	Mon, Mar 27, 2017	33.87	34.02	33.65	33.93
5329	NASDAQ	OTEX	Fri, Mar 24, 2017	34.03	34.25	33.79	34.00
5328	NASDAQ	OTEX	Thu, Mar 23, 2017	33.83	34.17	33.73	33.90
5327	NASDAQ	OTEX	Wed, Mar 22, 2017	33.64	33.87	33.31	33.78
5326	NASDAQ	OTEX	Tue, Mar 21, 2017	34.20	34.45	33.55	33.62
5325	NASDAQ	OTEX	Mon, Mar 20, 2017	34.51	34.63	33.86	34.08
5324	NASDAQ	OTEX	Fri, Mar 17, 2017	34.77	34.86	34.40	34.47
5323	NASDAQ	OTEX	Thu, Mar 16, 2017	34.77	34.79	34.49	34.56
5322	NASDAQ	OTEX	Wed, Mar 15, 2017	34.14	34.69	34.03	34.60
5321	NASDAQ	OTEX	Tue, Mar 14, 2017	33.93	34.15	33.82	33.94
5320	NASDAQ	OTEX	Mon, Mar 13, 2017	33.71	34.12	33.70	34.06
5319	NASDAQ	OTEX	Fri, Mar 10, 2017	33.51	33.73	33.35	33.61
5318	NASDAQ	OTEX	Thu, Mar 9, 2017	33.17	33.55	33.17	33.32
5317	NASDAQ	OTEX	Wed, Mar 8, 2017	33.22	33.30	32.88	33.12
5316	NASDAQ	OTEX	Tue, Mar 7, 2017	33.23	33.34	33.05	33.25
5315	NASDAQ	OTEX	Mon, Mar 6, 2017	33.10	33.40	32.78	33.35
5314	NASDAQ	OTEX	Fri, Mar 3, 2017	33.22	33.36	32.93	33.20
5313	NASDAQ	OTEX	Thu, Mar 2, 2017	33.10	33.44	33.03	33.22
5312	NASDAQ	OTEX	Wed, Mar 1, 2017	33.09	33.24	32.75	33.17
5311	NASDAQ	OTEX	Tue, Feb 28, 2017	33.50	33.58	32.95	32.98
5310	NASDAQ	OTEX	Mon, Feb 27, 2017	33.43	33.57	33.18	33.50
5309	NASDAQ	OTEX	Fri, Feb 24, 2017	33.74	33.80	33.30	33.48
5308	NASDAQ	OTEX	Thu, Feb 23, 2017	33.81	34.02	33.36	33.76
5307	NASDAQ	OTEX	Wed, Feb 22, 2017	33.74	33.87	33.55	33.83
5306	NASDAQ	OTEX	Tue, Feb 21, 2017	33.65	33.75	33.46	33.65
5305	NASDAQ	OTEX	Fri, Feb 17, 2017	33.74	33.88	33.50	33.54
5304	NASDAQ	OTEX	Thu, Feb 16, 2017	34.10	34.25	33.71	33.96
5303	NASDAQ	OTEX	Wed, Feb 15, 2017	33.76	34.09	33.65	34.02
5302	NASDAQ	OTEX	Tue, Feb 14, 2017	33.85	33.94	33.57	33.78
5301	NASDAQ	OTEX	Mon, Feb 13, 2017	33.72	33.81	33.40	33.67
5300	NASDAQ	OTEX	Fri, Feb 10, 2017	33.14	33.63	33.14	33.55
5299	NASDAQ	OTEX	Thu, Feb 9, 2017	32.88	33.26	32.88	33.13
5298	NASDAQ	OTEX	Wed, Feb 8, 2017	33.12	33.12	32.59	32.96
5297	NASDAQ	OTEX	Tue, Feb 7, 2017	33.15	33.38	32.90	33.03
5296	NASDAQ	OTEX	Mon, Feb 6, 2017	33.30	33.31	32.82	33.30
5295	NASDAQ	OTEX	Fri, Feb 3, 2017	34.10	34.90	32.66	33.42
5294	NASDAQ	OTEX	Thu, Feb 2, 2017	33.72	33.99	33.13	33.30
5293	NASDAQ	OTEX	Wed, Feb 1, 2017	34.49	34.49	33.63	33.75
5292	NASDAQ	OTEX	Tue, Jan 31, 2017	34.05	34.33	33.96	34.27
5291	NASDAQ	OTEX	Mon, Jan 30, 2017	34.78	34.97	33.96	34.07
5290	NASDAQ	OTEX	Fri, Jan 27, 2017	34.90	34.90	34.52	34.79
5289	NASDAQ	OTEX	Thu, Jan 26, 2017	34.51	34.85	34.27	34.78
5288	NASDAQ	OTEX	Wed, Jan 25, 2017	33.49	35.07	33.16	34.27
5287	NASDAQ	OTEX	Tue, Jan 24, 2017	32.17	33.18	32.09	33.02
5286	NASDAQ	OTEX	Mon, Jan 23, 2017	31.78	31.93	31.48	31.81
5285	NASDAQ	OTEX	Fri, Jan 20, 2017	31.35	31.81	31.35	31.70
5284	NASDAQ	OTEX	Thu, Jan 19, 2017	31.70	31.74	31.22	31.27
5283	NASDAQ	OTEX	Wed, Jan 18, 2017	32.17	32.19	31.65	31.66
5282	NASDAQ	OTEX	Tue, Jan 17, 2017	32.12	32.42	32.01	32.17
5281	NASDAQ	OTEX	Fri, Jan 13, 2017	32.12	32.17	31.97	32.10
5280	NASDAQ	OTEX	Thu, Jan 12, 2017	31.88	32.25	31.58	32.08
5279	NASDAQ	OTEX	Wed, Jan 11, 2017	31.38	32.02	31.38	31.91
5278	NASDAQ	OTEX	Tue, Jan 10, 2017	31.14	31.77	31.11	31.55
5277	NASDAQ	OTEX	Mon, Jan 9, 2017	31.30	31.34	31.10	31.11
5276	NASDAQ	OTEX	Fri, Jan 6, 2017	31.44	31.46	31.19	31.30
5275	NASDAQ	OTEX	Thu, Jan 5, 2017	31.27	31.58	31.20	31.42
5274	NASDAQ	OTEX	Wed, Jan 4, 2017	30.99	31.32	30.81	31.27
5273	NASDAQ	OTEX	Tue, Jan 3, 2017	31.02	31.02	30.58	30.76
5272	NASDAQ	OTEX	Fri, Dec 30, 2016	31.09	31.24	30.81	30.91
5271	NASDAQ	OTEX	Thu, Dec 29, 2016	30.76	31.13	30.76	31.03
5270	NASDAQ	OTEX	Wed, Dec 28, 2016	30.82	31.17	30.74	30.76
5269	NASDAQ	OTEX	Tue, Dec 27, 2016	30.80	30.85	30.64	30.76
5268	NASDAQ	OTEX	Fri, Dec 23, 2016	30.61	30.81	30.61	30.73
5267	NASDAQ	OTEX	Thu, Dec 22, 2016	31.11	31.11	30.60	30.68
5266	NASDAQ	OTEX	Wed, Dec 21, 2016	31.00	31.10	30.77	31.02
5265	NASDAQ	OTEX	Tue, Dec 20, 2016	30.68	31.15	30.67	30.93
5264	NASDAQ	OTEX	Mon, Dec 19, 2016	30.25	30.68	30.14	30.64
5263	NASDAQ	OTEX	Fri, Dec 16, 2016	30.49	30.49	30.25	30.25
5262	NASDAQ	OTEX	Thu, Dec 15, 2016	30.50	30.71	30.25	30.36
5261	NASDAQ	OTEX	Wed, Dec 14, 2016	30.71	30.85	30.50	30.51
5260	NASDAQ	OTEX	Tue, Dec 13, 2016	30.60	31.59	30.60	31.03
5259	NASDAQ	OTEX	Mon, Dec 12, 2016	29.58	30.66	29.58	30.64
5258	NASDAQ	OTEX	Fri, Dec 9, 2016	30.87	30.87	30.57	30.57
5257	NASDAQ	OTEX	Thu, Dec 8, 2016	30.89	30.89	30.59	30.72
5256	NASDAQ	OTEX	Wed, Dec 7, 2016	30.58	30.86	30.32	30.86
5255	NASDAQ	OTEX	Tue, Dec 6, 2016	31.00	31.00	30.17	30.67
5254	NASDAQ	OTEX	Mon, Dec 5, 2016	31.23	31.37	30.89	30.97
5253	NASDAQ	OTEX	Fri, Dec 2, 2016	31.09	31.27	31.00	31.17
5252	NASDAQ	OTEX	Thu, Dec 1, 2016	31.81	32.17	30.95	31.16
5251	NASDAQ	OTEX	Wed, Nov 30, 2016	31.82	32.06	31.75	31.78
5250	NASDAQ	OTEX	Tue, Nov 29, 2016	31.33	31.88	31.09	31.71
5249	NASDAQ	OTEX	Mon, Nov 28, 2016	31.17	31.71	31.17	31.34
5248	NASDAQ	OTEX	Fri, Nov 25, 2016	31.33	31.49	31.08	31.17
5247	NASDAQ	OTEX	Wed, Nov 23, 2016	30.77	31.48	30.77	31.46
5246	NASDAQ	OTEX	Tue, Nov 22, 2016	30.70	30.96	30.49	30.93
5245	NASDAQ	OTEX	Mon, Nov 21, 2016	30.85	30.99	30.31	30.58
5244	NASDAQ	OTEX	Fri, Nov 18, 2016	30.80	30.90	30.39	30.74
5243	NASDAQ	OTEX	Thu, Nov 17, 2016	30.53	30.81	30.48	30.81
5242	NASDAQ	OTEX	Wed, Nov 16, 2016	29.92	30.55	29.87	30.53
5241	NASDAQ	OTEX	Tue, Nov 15, 2016	29.60	30.13	29.49	30.02
5240	NASDAQ	OTEX	Mon, Nov 14, 2016	30.42	30.42	29.30	29.52
5239	NASDAQ	OTEX	Fri, Nov 11, 2016	30.76	30.76	30.30	30.39
5238	NASDAQ	OTEX	Thu, Nov 10, 2016	31.08	31.26	30.62	30.82
5237	NASDAQ	OTEX	Wed, Nov 9, 2016	30.76	31.09	30.29	31.06
5236	NASDAQ	OTEX	Tue, Nov 8, 2016	30.73	31.46	30.59	31.44
5235	NASDAQ	OTEX	Mon, Nov 7, 2016	30.70	31.05	30.59	30.74
5234	NASDAQ	OTEX	Fri, Nov 4, 2016	30.09	30.87	29.75	30.37
5233	NASDAQ	OTEX	Thu, Nov 3, 2016	30.10	30.68	30.10	30.36
5232	NASDAQ	OTEX	Wed, Nov 2, 2016	30.55	30.61	29.93	30.22
5231	NASDAQ	OTEX	Tue, Nov 1, 2016	31.03	31.22	30.38	30.67
5230	NASDAQ	OTEX	Mon, Oct 31, 2016	30.99	31.09	30.64	31.04
5229	NASDAQ	OTEX	Fri, Oct 28, 2016	30.90	31.03	30.74	30.87
5228	NASDAQ	OTEX	Thu, Oct 27, 2016	31.30	31.37	30.78	30.91
5227	NASDAQ	OTEX	Wed, Oct 26, 2016	31.54	31.64	31.08	31.10
5226	NASDAQ	OTEX	Tue, Oct 25, 2016	32.23	32.39	31.69	31.76
5225	NASDAQ	OTEX	Mon, Oct 24, 2016	32.29	32.33	32.01	32.26
5224	NASDAQ	OTEX	Fri, Oct 21, 2016	32.48	32.72	31.98	32.17
5223	NASDAQ	OTEX	Thu, Oct 20, 2016	32.11	32.24	31.98	32.20
5222	NASDAQ	OTEX	Wed, Oct 19, 2016	32.25	32.41	32.13	32.23
5221	NASDAQ	OTEX	Tue, Oct 18, 2016	32.42	32.59	32.18	32.20
5220	NASDAQ	OTEX	Mon, Oct 17, 2016	32.03	32.26	32.00	32.08
5219	NASDAQ	OTEX	Fri, Oct 14, 2016	31.94	32.27	31.93	32.08
5218	NASDAQ	OTEX	Thu, Oct 13, 2016	31.88	32.04	31.74	31.90
5217	NASDAQ	OTEX	Wed, Oct 12, 2016	31.94	32.10	31.68	31.91
5216	NASDAQ	OTEX	Tue, Oct 11, 2016	32.17	32.49	31.79	31.90
5215	NASDAQ	OTEX	Mon, Oct 10, 2016	32.42	32.61	32.19	32.23
5214	NASDAQ	OTEX	Fri, Oct 7, 2016	32.51	32.63	32.20	32.31
5213	NASDAQ	OTEX	Thu, Oct 6, 2016	32.68	32.79	32.35	32.57
5212	NASDAQ	OTEX	Wed, Oct 5, 2016	32.56	32.62	32.36	32.49
5211	NASDAQ	OTEX	Tue, Oct 4, 2016	32.42	32.66	32.31	32.44
5210	NASDAQ	OTEX	Mon, Oct 3, 2016	32.44	32.52	32.29	32.32
5209	NASDAQ	OTEX	Fri, Sep 30, 2016	32.55	32.77	32.40	32.43
5208	NASDAQ	OTEX	Thu, Sep 29, 2016	32.42	32.59	32.25	32.44
5207	NASDAQ	OTEX	Wed, Sep 28, 2016	32.70	32.99	32.39	32.50
5206	NASDAQ	OTEX	Tue, Sep 27, 2016	32.74	33.00	32.43	32.68
5205	NASDAQ	OTEX	Mon, Sep 26, 2016	32.78	32.95	32.39	32.63
5204	NASDAQ	OTEX	Fri, Sep 23, 2016	33.14	33.14	32.76	32.86
5203	NASDAQ	OTEX	Thu, Sep 22, 2016	33.39	33.42	33.12	33.27
5202	NASDAQ	OTEX	Wed, Sep 21, 2016	32.85	33.18	32.78	33.09
5201	NASDAQ	OTEX	Tue, Sep 20, 2016	32.77	33.03	32.51	32.71
5200	NASDAQ	OTEX	Mon, Sep 19, 2016	32.51	32.79	32.48	32.50
5199	NASDAQ	OTEX	Fri, Sep 16, 2016	32.55	32.55	32.27	32.39
5198	NASDAQ	OTEX	Thu, Sep 15, 2016	32.82	32.86	32.57	32.67
5197	NASDAQ	OTEX	Wed, Sep 14, 2016	32.44	32.90	32.32	32.65
5196	NASDAQ	OTEX	Tue, Sep 13, 2016	32.88	33.34	32.05	32.31
5195	NASDAQ	OTEX	Mon, Sep 12, 2016	31.25	32.70	31.19	32.58
5194	NASDAQ	OTEX	Fri, Sep 9, 2016	31.43	31.44	29.86	29.89
5193	NASDAQ	OTEX	Thu, Sep 8, 2016	31.85	31.99	31.63	31.72
5192	NASDAQ	OTEX	Wed, Sep 7, 2016	31.87	32.03	31.63	31.83
5191	NASDAQ	OTEX	Tue, Sep 6, 2016	32.02	32.27	31.80	31.84
5190	NASDAQ	OTEX	Fri, Sep 2, 2016	31.67	32.09	31.64	31.91
5189	NASDAQ	OTEX	Thu, Sep 1, 2016	31.46	31.65	31.25	31.57
5188	NASDAQ	OTEX	Wed, Aug 31, 2016	31.25	31.51	31.10	31.41
5187	NASDAQ	OTEX	Tue, Aug 30, 2016	31.41	31.42	31.12	31.20
5186	NASDAQ	OTEX	Mon, Aug 29, 2016	31.40	31.41	31.19	31.29
5185	NASDAQ	OTEX	Fri, Aug 26, 2016	31.17	31.72	31.17	31.40
5184	NASDAQ	OTEX	Thu, Aug 25, 2016	31.08	31.28	31.00	31.22
5183	NASDAQ	OTEX	Wed, Aug 24, 2016	31.37	31.37	30.90	31.01
5182	NASDAQ	OTEX	Tue, Aug 23, 2016	31.42	31.61	31.33	31.44
5181	NASDAQ	OTEX	Mon, Aug 22, 2016	31.33	31.33	30.98	31.19
5180	NASDAQ	OTEX	Fri, Aug 19, 2016	31.21	31.41	31.14	31.36
5179	NASDAQ	OTEX	Thu, Aug 18, 2016	31.15	31.37	31.04	31.35
5178	NASDAQ	OTEX	Wed, Aug 17, 2016	31.37	31.52	30.96	31.14
5177	NASDAQ	OTEX	Tue, Aug 16, 2016	31.42	31.53	31.13	31.36
5176	NASDAQ	OTEX	Mon, Aug 15, 2016	31.65	31.70	31.35	31.40
5175	NASDAQ	OTEX	Fri, Aug 12, 2016	31.70	31.77	31.40	31.59
5174	NASDAQ	OTEX	Thu, Aug 11, 2016	31.34	31.71	31.31	31.68
5173	NASDAQ	OTEX	Wed, Aug 10, 2016	31.75	31.83	31.12	31.27
5172	NASDAQ	OTEX	Tue, Aug 9, 2016	31.43	31.67	31.25	31.63
5171	NASDAQ	OTEX	Mon, Aug 8, 2016	31.09	31.31	30.87	31.29
5170	NASDAQ	OTEX	Fri, Aug 5, 2016	30.92	31.24	30.63	31.05
5169	NASDAQ	OTEX	Thu, Aug 4, 2016	30.71	30.96	30.68	30.92
5168	NASDAQ	OTEX	Wed, Aug 3, 2016	30.15	30.77	30.12	30.74
5167	NASDAQ	OTEX	Tue, Aug 2, 2016	30.71	31.26	30.20	30.24
5166	NASDAQ	OTEX	Mon, Aug 1, 2016	30.39	30.83	30.28	30.71
5165	NASDAQ	OTEX	Fri, Jul 29, 2016	29.80	30.62	29.73	30.47
5164	NASDAQ	OTEX	Thu, Jul 28, 2016	29.52	30.39	29.25	29.75
5163	NASDAQ	OTEX	Wed, Jul 27, 2016	31.37	31.63	31.35	31.40
5162	NASDAQ	OTEX	Tue, Jul 26, 2016	31.06	31.39	31.00	31.19
5161	NASDAQ	OTEX	Mon, Jul 25, 2016	30.71	31.23	30.53	31.17
5160	NASDAQ	OTEX	Fri, Jul 22, 2016	30.88	30.88	30.57	30.66
5159	NASDAQ	OTEX	Thu, Jul 21, 2016	31.20	31.30	30.71	30.75
5158	NASDAQ	OTEX	Wed, Jul 20, 2016	31.21	31.35	30.64	31.20
5157	NASDAQ	OTEX	Tue, Jul 19, 2016	30.09	30.90	30.09	30.76
5156	NASDAQ	OTEX	Mon, Jul 18, 2016	30.18	30.23	29.82	30.02
5155	NASDAQ	OTEX	Fri, Jul 15, 2016	30.30	30.30	30.01	30.04
5154	NASDAQ	OTEX	Thu, Jul 14, 2016	30.27	30.40	30.03	30.24
5153	NASDAQ	OTEX	Wed, Jul 13, 2016	29.92	30.06	29.81	30.00
5152	NASDAQ	OTEX	Tue, Jul 12, 2016	29.42	29.94	29.42	29.81
5151	NASDAQ	OTEX	Mon, Jul 11, 2016	29.45	29.72	29.29	29.37
5150	NASDAQ	OTEX	Fri, Jul 8, 2016	29.36	29.65	29.13	29.47
5149	NASDAQ	OTEX	Thu, Jul 7, 2016	29.29	29.53	29.00	29.15
5148	NASDAQ	OTEX	Wed, Jul 6, 2016	29.03	29.30	28.85	29.29
5147	NASDAQ	OTEX	Tue, Jul 5, 2016	29.53	29.74	29.03	29.15
5146	NASDAQ	OTEX	Fri, Jul 1, 2016	29.62	29.83	29.41	29.48
5145	NASDAQ	OTEX	Thu, Jun 30, 2016	29.26	29.61	29.26	29.58
5144	NASDAQ	OTEX	Wed, Jun 29, 2016	29.28	29.54	29.07	29.30
5143	NASDAQ	OTEX	Tue, Jun 28, 2016	28.98	29.32	28.76	28.98
5142	NASDAQ	OTEX	Mon, Jun 27, 2016	28.93	29.16	28.30	28.67
5141	NASDAQ	OTEX	Fri, Jun 24, 2016	29.55	30.24	29.29	29.31
5140	NASDAQ	OTEX	Thu, Jun 23, 2016	30.90	30.99	30.57	30.84
5139	NASDAQ	OTEX	Wed, Jun 22, 2016	30.57	30.88	30.50	30.58
5138	NASDAQ	OTEX	Tue, Jun 21, 2016	30.46	30.77	30.08	30.63
5137	NASDAQ	OTEX	Mon, Jun 20, 2016	29.56	30.26	29.56	30.15
5136	NASDAQ	OTEX	Fri, Jun 17, 2016	29.30	29.41	29.12	29.25
5135	NASDAQ	OTEX	Thu, Jun 16, 2016	29.27	29.39	28.95	29.29
5134	NASDAQ	OTEX	Wed, Jun 15, 2016	29.58	29.72	29.39	29.47
5133	NASDAQ	OTEX	Tue, Jun 14, 2016	29.71	29.97	29.60	29.62
5132	NASDAQ	OTEX	Mon, Jun 13, 2016	29.89	30.10	29.66	29.86
5131	NASDAQ	OTEX	Fri, Jun 10, 2016	30.18	30.47	29.87	29.98
5130	NASDAQ	OTEX	Thu, Jun 9, 2016	30.23	30.63	30.12	30.48
5129	NASDAQ	OTEX	Wed, Jun 8, 2016	30.25	30.52	30.15	30.49
5128	NASDAQ	OTEX	Tue, Jun 7, 2016	30.20	30.36	30.03	30.19
5127	NASDAQ	OTEX	Mon, Jun 6, 2016	30.07	30.40	29.98	30.21
5126	NASDAQ	OTEX	Fri, Jun 3, 2016	30.08	30.19	29.73	30.07
5125	NASDAQ	OTEX	Thu, Jun 2, 2016	29.71	29.93	29.51	29.81
5124	NASDAQ	OTEX	Wed, Jun 1, 2016	29.27	29.84	29.22	29.69
5123	NASDAQ	OTEX	Tue, May 31, 2016	29.13	29.42	29.10	29.34
5122	NASDAQ	OTEX	Fri, May 27, 2016	29.07	29.31	28.97	29.13
5121	NASDAQ	OTEX	Thu, May 26, 2016	28.93	29.23	28.85	29.15
5120	NASDAQ	OTEX	Wed, May 25, 2016	28.44	29.00	28.26	28.94
5119	NASDAQ	OTEX	Tue, May 24, 2016	28.04	28.49	27.99	28.17
5118	NASDAQ	OTEX	Mon, May 23, 2016	28.12	28.19	27.64	27.96
5117	NASDAQ	OTEX	Fri, May 20, 2016	27.89	28.31	27.89	28.20
5116	NASDAQ	OTEX	Thu, May 19, 2016	27.66	27.89	27.43	27.82
5115	NASDAQ	OTEX	Wed, May 18, 2016	27.70	28.00	27.57	27.84
5114	NASDAQ	OTEX	Tue, May 17, 2016	28.07	28.12	27.65	27.79
5113	NASDAQ	OTEX	Mon, May 16, 2016	27.92	28.29	27.85	28.09
5112	NASDAQ	OTEX	Fri, May 13, 2016	27.83	28.12	27.67	27.84
5111	NASDAQ	OTEX	Thu, May 12, 2016	27.81	28.09	27.46	27.94
5110	NASDAQ	OTEX	Wed, May 11, 2016	27.63	27.82	27.48	27.72
5109	NASDAQ	OTEX	Tue, May 10, 2016	27.21	27.75	27.14	27.67
5108	NASDAQ	OTEX	Mon, May 9, 2016	27.25	27.30	27.01	27.15
5107	NASDAQ	OTEX	Fri, May 6, 2016	27.09	27.58	27.07	27.26
5106	NASDAQ	OTEX	Thu, May 5, 2016	27.06	27.34	26.98	27.26
5105	NASDAQ	OTEX	Wed, May 4, 2016	26.84	27.22	26.80	27.02
5104	NASDAQ	OTEX	Tue, May 3, 2016	27.78	27.78	26.80	26.99
5103	NASDAQ	OTEX	Mon, May 2, 2016	27.99	28.18	27.60	27.86
5102	NASDAQ	OTEX	Fri, Apr 29, 2016	27.96	28.14	27.81	27.96
5101	NASDAQ	OTEX	Thu, Apr 28, 2016	26.44	28.69	25.92	28.00
5100	NASDAQ	OTEX	Wed, Apr 27, 2016	27.22	27.43	26.76	27.08
5099	NASDAQ	OTEX	Tue, Apr 26, 2016	27.34	27.54	27.13	27.21
5098	NASDAQ	OTEX	Mon, Apr 25, 2016	27.67	27.90	27.15	27.34
5097	NASDAQ	OTEX	Fri, Apr 22, 2016	27.62	27.83	27.38	27.79
5096	NASDAQ	OTEX	Thu, Apr 21, 2016	27.90	28.08	27.58	27.68
5095	NASDAQ	OTEX	Wed, Apr 20, 2016	27.73	27.89	27.31	27.78
5094	NASDAQ	OTEX	Tue, Apr 19, 2016	27.50	27.75	27.30	27.71
5093	NASDAQ	OTEX	Mon, Apr 18, 2016	26.90	27.36	26.90	27.30
5092	NASDAQ	OTEX	Fri, Apr 15, 2016	27.06	27.18	26.78	27.01
5091	NASDAQ	OTEX	Thu, Apr 14, 2016	26.86	27.29	26.74	27.14
5090	NASDAQ	OTEX	Wed, Apr 13, 2016	26.71	26.99	26.65	26.96
5089	NASDAQ	OTEX	Tue, Apr 12, 2016	26.88	26.88	26.52	26.63
5088	NASDAQ	OTEX	Mon, Apr 11, 2016	26.58	26.88	26.40	26.77
5087	NASDAQ	OTEX	Fri, Apr 8, 2016	26.53	26.63	26.26	26.38
5086	NASDAQ	OTEX	Thu, Apr 7, 2016	26.83	26.85	26.13	26.25
5085	NASDAQ	OTEX	Wed, Apr 6, 2016	26.53	27.13	26.35	27.05
5084	NASDAQ	OTEX	Tue, Apr 5, 2016	26.27	26.27	26.27	26.51
5083	NASDAQ	OTEX	Mon, Apr 4, 2016	26.03	26.41	25.90	26.27
5082	NASDAQ	OTEX	Fri, Apr 1, 2016	25.63	26.00	25.48	25.87
5081	NASDAQ	OTEX	Thu, Mar 31, 2016	26.06	26.19	25.78	26.12
5080	NASDAQ	OTEX	Wed, Mar 30, 2016	25.70	26.29	25.70	26.12
5079	NASDAQ	OTEX	Tue, Mar 29, 2016	24.77	25.75	24.77	24.93
5078	NASDAQ	OTEX	Mon, Mar 28, 2016	24.88	25.00	24.75	24.76
5077	NASDAQ	OTEX	Thu, Mar 24, 2016	24.80	24.80	24.80	24.87
5076	NASDAQ	OTEX	Wed, Mar 23, 2016	24.89	25.06	24.70	24.80
5075	NASDAQ	OTEX	Tue, Mar 22, 2016	24.55	24.98	24.54	24.92
5074	NASDAQ	OTEX	Mon, Mar 21, 2016	24.66	24.91	24.61	24.74
5073	NASDAQ	OTEX	Fri, Mar 18, 2016	25.26	25.26	24.62	24.66
5072	NASDAQ	OTEX	Thu, Mar 17, 2016	24.98	25.34	24.98	25.11
5071	NASDAQ	OTEX	Wed, Mar 16, 2016	23.96	25.13	23.96	24.95
5070	NASDAQ	OTEX	Tue, Mar 15, 2016	24.50	24.50	24.50	24.06
5069	NASDAQ	OTEX	Mon, Mar 14, 2016	24.62	24.77	24.34	24.50
5068	NASDAQ	OTEX	Fri, Mar 11, 2016	24.33	24.33	24.33	24.77
5067	NASDAQ	OTEX	Thu, Mar 10, 2016	24.50	24.50	24.50	24.33
5066	NASDAQ	OTEX	Wed, Mar 9, 2016	24.60	24.89	24.46	24.55
5065	NASDAQ	OTEX	Tue, Mar 8, 2016	24.37	24.67	24.36	24.68
5064	NASDAQ	OTEX	Mon, Mar 7, 2016	24.54	24.97	24.54	24.68
5063	NASDAQ	OTEX	Fri, Mar 4, 2016	25.03	25.09	24.51	24.69
5062	NASDAQ	OTEX	Thu, Mar 3, 2016	25.28	25.28	25.28	25.02
5061	NASDAQ	OTEX	Wed, Mar 2, 2016	25.17	25.28	24.76	25.25
5060	NASDAQ	OTEX	Tue, Mar 1, 2016	24.99	25.31	24.87	24.87
5059	NASDAQ	OTEX	Mon, Feb 29, 2016	24.67	25.22	24.67	24.73
5058	NASDAQ	OTEX	Fri, Feb 26, 2016	24.76	24.94	24.64	24.73
5057	NASDAQ	OTEX	Thu, Feb 25, 2016	24.53	24.70	24.32	24.69
5056	NASDAQ	OTEX	Wed, Feb 24, 2016	24.21	24.53	23.94	24.45
5055	NASDAQ	OTEX	Tue, Feb 23, 2016	25.07	25.07	24.39	24.47
5054	NASDAQ	OTEX	Mon, Feb 22, 2016	25.00	25.20	24.94	25.08
5053	NASDAQ	OTEX	Fri, Feb 19, 2016	24.60	24.94	24.43	24.71
5052	NASDAQ	OTEX	Thu, Feb 18, 2016	25.32	25.37	24.57	24.67
5051	NASDAQ	OTEX	Wed, Feb 17, 2016	24.31	25.42	24.31	25.27
5050	NASDAQ	OTEX	Tue, Feb 16, 2016	24.14	24.47	24.01	24.18
5049	NASDAQ	OTEX	Fri, Feb 12, 2016	23.60	24.16	23.46	23.93
5048	NASDAQ	OTEX	Thu, Feb 11, 2016	23.00	23.69	22.96	23.38
5047	NASDAQ	OTEX	Wed, Feb 10, 2016	22.66	24.25	21.87	23.51
5046	NASDAQ	OTEX	Tue, Feb 9, 2016	21.66	21.66	20.97	21.43
5045	NASDAQ	OTEX	Mon, Feb 8, 2016	22.31	22.35	21.43	21.94
5044	NASDAQ	OTEX	Fri, Feb 5, 2016	23.55	23.55	22.52	22.62
5043	NASDAQ	OTEX	Thu, Feb 4, 2016	23.81	23.94	23.39	23.60
5042	NASDAQ	OTEX	Wed, Feb 3, 2016	24.05	24.15	23.51	23.78
5041	NASDAQ	OTEX	Tue, Feb 2, 2016	24.33	24.33	23.73	23.85
5040	NASDAQ	OTEX	Mon, Feb 1, 2016	24.20	24.57	24.14	24.49
5039	NASDAQ	OTEX	Fri, Jan 29, 2016	24.30	24.51	24.01	24.43
5038	NASDAQ	OTEX	Thu, Jan 28, 2016	24.52	24.67	24.18	24.27
5037	NASDAQ	OTEX	Wed, Jan 27, 2016	23.65	24.45	23.64	24.34
5036	NASDAQ	OTEX	Tue, Jan 26, 2016	23.48	24.04	23.41	23.93
5035	NASDAQ	OTEX	Mon, Jan 25, 2016	23.06	23.81	23.06	23.36
5034	NASDAQ	OTEX	Fri, Jan 22, 2016	23.14	23.46	22.99	23.26
5033	NASDAQ	OTEX	Thu, Jan 21, 2016	22.51	23.10	22.33	22.84
5032	NASDAQ	OTEX	Wed, Jan 20, 2016	22.45	22.59	21.92	22.41
5031	NASDAQ	OTEX	Tue, Jan 19, 2016	22.77	23.31	22.47	22.83
5030	NASDAQ	OTEX	Fri, Jan 15, 2016	22.50	22.88	22.34	22.86
5029	NASDAQ	OTEX	Thu, Jan 14, 2016	22.58	23.13	22.17	22.99
5028	NASDAQ	OTEX	Wed, Jan 13, 2016	22.82	23.29	22.35	22.51
5027	NASDAQ	OTEX	Tue, Jan 12, 2016	22.76	23.13	22.64	22.82
5026	NASDAQ	OTEX	Mon, Jan 11, 2016	22.77	22.95	22.41	22.57
5025	NASDAQ	OTEX	Fri, Jan 8, 2016	22.76	22.97	22.47	22.70
5024	NASDAQ	OTEX	Thu, Jan 7, 2016	22.97	23.13	22.57	22.66
5023	NASDAQ	OTEX	Wed, Jan 6, 2016	23.28	23.43	23.15	23.38
5022	NASDAQ	OTEX	Tue, Jan 5, 2016	23.87	23.87	23.54	23.59
5021	NASDAQ	OTEX	Mon, Jan 4, 2016	23.64	24.03	23.40	23.83
5020	NASDAQ	OTEX	Thu, Dec 31, 2015	24.26	24.36	23.94	23.97
5019	NASDAQ	OTEX	Wed, Dec 30, 2015	24.63	24.83	24.30	24.34
5018	NASDAQ	OTEX	Tue, Dec 29, 2015	24.28	24.72	24.28	24.70
5017	NASDAQ	OTEX	Mon, Dec 28, 2015	24.37	24.38	23.92	24.20
5016	NASDAQ	OTEX	Thu, Dec 24, 2015	24.38	24.64	24.29	24.49
5015	NASDAQ	OTEX	Wed, Dec 23, 2015	24.49	24.68	24.39	24.51
5014	NASDAQ	OTEX	Tue, Dec 22, 2015	23.92	24.40	23.84	24.34
5013	NASDAQ	OTEX	Mon, Dec 21, 2015	24.02	24.23	23.65	23.90
5012	NASDAQ	OTEX	Fri, Dec 18, 2015	23.75	24.03	23.70	23.84
5011	NASDAQ	OTEX	Thu, Dec 17, 2015	23.91	24.09	23.80	23.85
5010	NASDAQ	OTEX	Wed, Dec 16, 2015	23.83	24.05	23.79	23.92
5009	NASDAQ	OTEX	Tue, Dec 15, 2015	23.39	23.85	23.22	23.74
5008	NASDAQ	OTEX	Mon, Dec 14, 2015	23.59	23.74	23.15	23.30
5007	NASDAQ	OTEX	Fri, Dec 11, 2015	23.71	23.85	23.46	23.63
5006	NASDAQ	OTEX	Thu, Dec 10, 2015	23.70	24.02	23.54	23.87
5005	NASDAQ	OTEX	Wed, Dec 9, 2015	23.84	23.91	23.50	23.68
5004	NASDAQ	OTEX	Tue, Dec 8, 2015	23.82	24.05	23.50	23.92
5003	NASDAQ	OTEX	Mon, Dec 7, 2015	24.30	24.41	23.89	24.07
5002	NASDAQ	OTEX	Fri, Dec 4, 2015	24.25	24.60	24.20	24.49
5001	NASDAQ	OTEX	Thu, Dec 3, 2015	24.57	24.63	24.15	24.25
5000	NASDAQ	OTEX	Wed, Dec 2, 2015	24.55	24.69	24.40	24.49
4999	NASDAQ	OTEX	Tue, Dec 1, 2015	24.21	24.75	24.21	24.61
4998	NASDAQ	OTEX	Mon, Nov 30, 2015	24.24	24.33	24.01	24.23
4997	NASDAQ	OTEX	Fri, Nov 27, 2015	24.00	24.29	23.87	24.13
4996	NASDAQ	OTEX	Wed, Nov 25, 2015	23.82	24.12	23.65	24.06
4995	NASDAQ	OTEX	Tue, Nov 24, 2015	23.69	23.89	23.55	23.81
4994	NASDAQ	OTEX	Mon, Nov 23, 2015	23.94	23.98	23.54	23.83
4993	NASDAQ	OTEX	Fri, Nov 20, 2015	23.87	24.10	23.74	23.88
4992	NASDAQ	OTEX	Thu, Nov 19, 2015	23.62	24.00	23.62	23.88
4991	NASDAQ	OTEX	Wed, Nov 18, 2015	23.06	23.64	23.04	23.61
4990	NASDAQ	OTEX	Tue, Nov 17, 2015	22.96	23.15	22.88	23.00
4989	NASDAQ	OTEX	Mon, Nov 16, 2015	22.39	22.98	22.38	22.91
4988	NASDAQ	OTEX	Fri, Nov 13, 2015	22.49	22.67	22.23	22.47
4987	NASDAQ	OTEX	Thu, Nov 12, 2015	22.35	22.65	22.20	22.57
4986	NASDAQ	OTEX	Wed, Nov 11, 2015	22.67	22.72	22.40	22.42
4985	NASDAQ	OTEX	Tue, Nov 10, 2015	22.56	22.72	22.39	22.61
4984	NASDAQ	OTEX	Mon, Nov 9, 2015	23.24	23.27	22.52	22.60
4983	NASDAQ	OTEX	Fri, Nov 6, 2015	23.54	23.61	23.10	23.25
4982	NASDAQ	OTEX	Thu, Nov 5, 2015	23.63	23.83	23.52	23.64
4981	NASDAQ	OTEX	Wed, Nov 4, 2015	23.65	23.89	23.48	23.61
4980	NASDAQ	OTEX	Tue, Nov 3, 2015	23.42	23.84	23.34	23.75
4979	NASDAQ	OTEX	Mon, Nov 2, 2015	23.26	23.56	23.01	23.43
4978	NASDAQ	OTEX	Fri, Oct 30, 2015	21.93	23.28	21.93	23.20
4977	NASDAQ	OTEX	Thu, Oct 29, 2015	22.54	22.72	21.50	22.68
4976	NASDAQ	OTEX	Wed, Oct 28, 2015	22.58	23.21	22.51	22.74
4975	NASDAQ	OTEX	Tue, Oct 27, 2015	23.15	23.17	22.49	22.56
4974	NASDAQ	OTEX	Mon, Oct 26, 2015	23.51	23.75	23.09	23.19
4973	NASDAQ	OTEX	Fri, Oct 23, 2015	23.63	23.81	23.43	23.58
4972	NASDAQ	OTEX	Thu, Oct 22, 2015	23.35	23.72	23.30	23.56
4971	NASDAQ	OTEX	Wed, Oct 21, 2015	23.59	23.60	23.16	23.19
4970	NASDAQ	OTEX	Tue, Oct 20, 2015	23.76	24.06	23.39	23.59
4969	NASDAQ	OTEX	Mon, Oct 19, 2015	23.58	23.89	23.54	23.77
4968	NASDAQ	OTEX	Fri, Oct 16, 2015	23.66	23.88	23.33	23.71
4967	NASDAQ	OTEX	Thu, Oct 15, 2015	23.49	23.69	23.38	23.63
4966	NASDAQ	OTEX	Wed, Oct 14, 2015	23.44	23.67	23.35	23.47
4965	NASDAQ	OTEX	Tue, Oct 13, 2015	23.33	23.72	23.32	23.50
4964	NASDAQ	OTEX	Mon, Oct 12, 2015	23.49	23.63	23.32	23.52
4963	NASDAQ	OTEX	Fri, Oct 9, 2015	23.19	23.57	23.14	23.47
4962	NASDAQ	OTEX	Thu, Oct 8, 2015	23.01	23.22	22.97	23.19
4961	NASDAQ	OTEX	Wed, Oct 7, 2015	22.87	23.19	22.87	23.05
4960	NASDAQ	OTEX	Tue, Oct 6, 2015	22.90	22.99	22.59	22.86
4959	NASDAQ	OTEX	Mon, Oct 5, 2015	22.57	23.02	22.57	22.93
4958	NASDAQ	OTEX	Fri, Oct 2, 2015	22.48	22.60	22.36	22.51
4957	NASDAQ	OTEX	Thu, Oct 1, 2015	22.46	22.78	22.32	22.70
4956	NASDAQ	OTEX	Wed, Sep 30, 2015	22.19	22.56	22.07	22.38
4955	NASDAQ	OTEX	Tue, Sep 29, 2015	22.00	22.10	21.95	22.07
4954	NASDAQ	OTEX	Mon, Sep 28, 2015	22.26	22.38	22.00	22.02
4953	NASDAQ	OTEX	Fri, Sep 25, 2015	22.58	22.58	22.22	22.36
4952	NASDAQ	OTEX	Thu, Sep 24, 2015	22.43	22.55	22.13	22.41
4951	NASDAQ	OTEX	Wed, Sep 23, 2015	22.25	22.63	22.17	22.56
4950	NASDAQ	OTEX	Tue, Sep 22, 2015	23.08	23.10	22.53	22.63
4949	NASDAQ	OTEX	Mon, Sep 21, 2015	23.14	23.47	22.96	23.22
4948	NASDAQ	OTEX	Fri, Sep 18, 2015	23.05	23.39	23.05	23.11
4947	NASDAQ	OTEX	Thu, Sep 17, 2015	23.31	23.58	23.08	23.33
4946	NASDAQ	OTEX	Wed, Sep 16, 2015	23.35	23.51	23.15	23.41
4945	NASDAQ	OTEX	Tue, Sep 15, 2015	22.54	23.30	22.54	23.16
4944	NASDAQ	OTEX	Mon, Sep 14, 2015	22.57	22.61	22.44	22.55
4943	NASDAQ	OTEX	Fri, Sep 11, 2015	22.44	22.62	22.43	22.58
4942	NASDAQ	OTEX	Thu, Sep 10, 2015	22.35	22.75	22.35	22.53
4941	NASDAQ	OTEX	Wed, Sep 9, 2015	22.96	23.08	22.45	22.47
4940	NASDAQ	OTEX	Tue, Sep 8, 2015	22.57	23.15	22.57	22.87
4939	NASDAQ	OTEX	Fri, Sep 4, 2015	22.44	22.84	22.44	22.64
4938	NASDAQ	OTEX	Thu, Sep 3, 2015	22.60	23.01	22.54	22.77
4937	NASDAQ	OTEX	Wed, Sep 2, 2015	22.85	22.85	22.47	22.62
4936	NASDAQ	OTEX	Tue, Sep 1, 2015	22.20	22.67	22.20	22.62
4935	NASDAQ	OTEX	Mon, Aug 31, 2015	22.15	22.77	22.15	22.66
4934	NASDAQ	OTEX	Fri, Aug 28, 2015	22.19	22.70	22.19	22.54
4933	NASDAQ	OTEX	Thu, Aug 27, 2015	22.15	22.66	22.04	22.63
4932	NASDAQ	OTEX	Wed, Aug 26, 2015	21.73	22.39	21.69	22.25
4931	NASDAQ	OTEX	Tue, Aug 25, 2015	21.68	22.20	21.55	21.55
4930	NASDAQ	OTEX	Mon, Aug 24, 2015	20.72	22.06	20.29	21.23
4929	NASDAQ	OTEX	Fri, Aug 21, 2015	22.13	22.44	21.86	21.94
4928	NASDAQ	OTEX	Thu, Aug 20, 2015	22.86	22.92	22.29	22.34
4927	NASDAQ	OTEX	Wed, Aug 19, 2015	22.89	22.94	22.57	22.79
4926	NASDAQ	OTEX	Tue, Aug 18, 2015	22.92	23.08	22.83	22.98
4925	NASDAQ	OTEX	Mon, Aug 17, 2015	22.80	23.12	22.80	22.93
4924	NASDAQ	OTEX	Fri, Aug 14, 2015	22.83	23.07	22.82	22.94
4923	NASDAQ	OTEX	Thu, Aug 13, 2015	22.77	23.16	22.71	22.96
4922	NASDAQ	OTEX	Wed, Aug 12, 2015	22.87	22.95	22.61	22.86
4921	NASDAQ	OTEX	Tue, Aug 11, 2015	23.06	23.06	22.62	22.88
4920	NASDAQ	OTEX	Mon, Aug 10, 2015	22.96	23.37	22.89	23.17
4919	NASDAQ	OTEX	Fri, Aug 7, 2015	22.84	23.06	22.79	22.98
4918	NASDAQ	OTEX	Thu, Aug 6, 2015	22.86	23.00	22.59	22.86
4917	NASDAQ	OTEX	Wed, Aug 5, 2015	23.29	23.34	22.76	22.91
4916	NASDAQ	OTEX	Tue, Aug 4, 2015	22.85	23.03	22.52	23.01
4915	NASDAQ	OTEX	Mon, Aug 3, 2015	22.70	22.86	22.52	22.83
4914	NASDAQ	OTEX	Fri, Jul 31, 2015	23.07	23.07	22.31	22.76
4913	NASDAQ	OTEX	Thu, Jul 30, 2015	21.95	23.11	21.50	22.87
4912	NASDAQ	OTEX	Wed, Jul 29, 2015	18.62	18.83	18.49	18.82
4911	NASDAQ	OTEX	Tue, Jul 28, 2015	18.48	18.69	18.33	18.59
4910	NASDAQ	OTEX	Mon, Jul 27, 2015	18.74	18.79	18.43	18.45
4909	NASDAQ	OTEX	Fri, Jul 24, 2015	19.01	19.01	18.64	18.70
4908	NASDAQ	OTEX	Thu, Jul 23, 2015	19.14	19.24	18.97	19.01
4907	NASDAQ	OTEX	Wed, Jul 22, 2015	18.97	19.11	18.94	19.04
4906	NASDAQ	OTEX	Tue, Jul 21, 2015	19.14	19.35	19.00	19.01
4905	NASDAQ	OTEX	Mon, Jul 20, 2015	19.26	19.32	19.15	19.20
4904	NASDAQ	OTEX	Fri, Jul 17, 2015	19.40	19.50	19.27	19.30
4903	NASDAQ	OTEX	Thu, Jul 16, 2015	19.41	19.53	19.31	19.47
4902	NASDAQ	OTEX	Wed, Jul 15, 2015	19.52	19.58	19.27	19.33
4901	NASDAQ	OTEX	Tue, Jul 14, 2015	19.61	19.64	19.52	19.59
4900	NASDAQ	OTEX	Mon, Jul 13, 2015	19.59	19.80	19.50	19.59
4899	NASDAQ	OTEX	Fri, Jul 10, 2015	19.69	19.70	19.37	19.57
4898	NASDAQ	OTEX	Thu, Jul 9, 2015	19.72	19.80	19.46	19.58
4897	NASDAQ	OTEX	Wed, Jul 8, 2015	19.86	19.90	19.55	19.57
4896	NASDAQ	OTEX	Tue, Jul 7, 2015	19.72	19.98	19.18	19.87
4895	NASDAQ	OTEX	Mon, Jul 6, 2015	19.66	20.12	19.66	19.79
4894	NASDAQ	OTEX	Thu, Jul 2, 2015	20.26	20.50	19.98	20.31
4893	NASDAQ	OTEX	Wed, Jul 1, 2015	20.33	20.39	20.20	20.30
4892	NASDAQ	OTEX	Tue, Jun 30, 2015	20.11	20.32	19.93	20.27
4891	NASDAQ	OTEX	Mon, Jun 29, 2015	20.24	20.37	19.97	20.06
4890	NASDAQ	OTEX	Fri, Jun 26, 2015	20.60	20.60	20.31	20.40
4889	NASDAQ	OTEX	Thu, Jun 25, 2015	20.81	20.92	20.51	20.57
4888	NASDAQ	OTEX	Wed, Jun 24, 2015	20.92	20.96	20.61	20.76
4887	NASDAQ	OTEX	Tue, Jun 23, 2015	21.02	21.02	20.88	20.91
4886	NASDAQ	OTEX	Mon, Jun 22, 2015	21.06	21.13	20.91	20.94
4885	NASDAQ	OTEX	Fri, Jun 19, 2015	21.40	21.40	20.92	21.02
4884	NASDAQ	OTEX	Thu, Jun 18, 2015	21.26	21.42	21.18	21.32
4883	NASDAQ	OTEX	Wed, Jun 17, 2015	21.45	21.45	21.21	21.30
4882	NASDAQ	OTEX	Tue, Jun 16, 2015	21.30	21.40	21.22	21.37
4881	NASDAQ	OTEX	Mon, Jun 15, 2015	21.21	21.44	21.01	21.37
4880	NASDAQ	OTEX	Fri, Jun 12, 2015	21.31	21.37	21.13	21.34
4879	NASDAQ	OTEX	Thu, Jun 11, 2015	21.38	21.38	21.19	21.35
4878	NASDAQ	OTEX	Wed, Jun 10, 2015	21.34	21.41	21.14	21.32
4877	NASDAQ	OTEX	Tue, Jun 9, 2015	21.27	21.31	21.20	21.22
4876	NASDAQ	OTEX	Mon, Jun 8, 2015	21.20	21.29	21.10	21.25
4875	NASDAQ	OTEX	Fri, Jun 5, 2015	20.99	21.30	20.83	21.20
4874	NASDAQ	OTEX	Thu, Jun 4, 2015	21.18	21.25	20.98	21.06
4873	NASDAQ	OTEX	Wed, Jun 3, 2015	21.21	21.38	21.04	21.21
4872	NASDAQ	OTEX	Tue, Jun 2, 2015	21.08	21.36	21.08	21.17
4871	NASDAQ	OTEX	Mon, Jun 1, 2015	21.28	21.29	20.98	21.10
4870	NASDAQ	OTEX	Fri, May 29, 2015	21.26	21.29	21.11	21.22
4869	NASDAQ	OTEX	Thu, May 28, 2015	21.16	21.41	21.12	21.27
4868	NASDAQ	OTEX	Wed, May 27, 2015	21.40	21.43	21.10	21.22
4867	NASDAQ	OTEX	Tue, May 26, 2015	21.17	21.49	21.13	21.38
4866	NASDAQ	OTEX	Fri, May 22, 2015	21.26	21.59	21.11	21.52
4865	NASDAQ	OTEX	Thu, May 21, 2015	22.81	22.81	20.86	21.23
4864	NASDAQ	OTEX	Wed, May 20, 2015	24.17	24.61	24.08	24.50
4863	NASDAQ	OTEX	Tue, May 19, 2015	24.20	24.50	24.01	24.10
4862	NASDAQ	OTEX	Mon, May 18, 2015	24.46	24.46	23.98	24.20
4861	NASDAQ	OTEX	Fri, May 15, 2015	23.97	24.42	23.81	24.41
4860	NASDAQ	OTEX	Thu, May 14, 2015	24.11	24.19	23.92	24.08
4859	NASDAQ	OTEX	Wed, May 13, 2015	24.24	24.33	23.95	24.03
4858	NASDAQ	OTEX	Tue, May 12, 2015	24.30	24.53	24.12	24.13
4857	NASDAQ	OTEX	Mon, May 11, 2015	24.63	24.74	24.25	24.29
4856	NASDAQ	OTEX	Fri, May 8, 2015	24.83	24.93	24.56	24.62
4855	NASDAQ	OTEX	Thu, May 7, 2015	24.88	24.88	24.54	24.64
4854	NASDAQ	OTEX	Wed, May 6, 2015	25.09	25.11	24.76	24.89
4853	NASDAQ	OTEX	Tue, May 5, 2015	25.36	25.38	24.90	25.01
4852	NASDAQ	OTEX	Mon, May 4, 2015	25.25	25.38	25.08	25.31
4851	NASDAQ	OTEX	Fri, May 1, 2015	25.35	25.35	25.00	25.21
4850	NASDAQ	OTEX	Thu, Apr 30, 2015	25.73	25.82	25.16	25.29
4849	NASDAQ	OTEX	Wed, Apr 29, 2015	25.08	26.44	25.01	25.97
4848	NASDAQ	OTEX	Tue, Apr 28, 2015	28.00	28.00	27.60	27.70
4847	NASDAQ	OTEX	Mon, Apr 27, 2015	27.95	28.14	27.83	28.00
4846	NASDAQ	OTEX	Fri, Apr 24, 2015	28.70	28.79	27.91	27.92
4845	NASDAQ	OTEX	Thu, Apr 23, 2015	28.57	28.79	28.38	28.71
4844	NASDAQ	OTEX	Wed, Apr 22, 2015	28.81	28.91	28.52	28.62
4843	NASDAQ	OTEX	Tue, Apr 21, 2015	28.53	28.86	28.43	28.76
4842	NASDAQ	OTEX	Mon, Apr 20, 2015	28.71	28.84	28.37	28.41
4841	NASDAQ	OTEX	Fri, Apr 17, 2015	28.91	28.96	28.54	28.61
4840	NASDAQ	OTEX	Thu, Apr 16, 2015	29.13	29.22	28.86	29.17
4839	NASDAQ	OTEX	Wed, Apr 15, 2015	28.23	29.12	28.18	29.06
4838	NASDAQ	OTEX	Tue, Apr 14, 2015	28.32	28.47	28.13	28.27
4837	NASDAQ	OTEX	Mon, Apr 13, 2015	27.94	28.41	27.94	28.23
4836	NASDAQ	OTEX	Fri, Apr 10, 2015	27.78	28.08	27.78	28.00
4835	NASDAQ	OTEX	Thu, Apr 9, 2015	27.76	27.91	27.45	27.76
4834	NASDAQ	OTEX	Wed, Apr 8, 2015	27.68	27.92	27.29	27.68
4833	NASDAQ	OTEX	Tue, Apr 7, 2015	27.00	28.14	26.97	27.68
4832	NASDAQ	OTEX	Mon, Apr 6, 2015	26.74	27.05	26.71	26.87
4831	NASDAQ	OTEX	Thu, Apr 2, 2015	27.12	27.26	26.75	26.78
4830	NASDAQ	OTEX	Wed, Apr 1, 2015	26.46	27.02	26.33	26.97
4829	NASDAQ	OTEX	Tue, Mar 31, 2015	26.47	26.57	26.19	26.45
4828	NASDAQ	OTEX	Mon, Mar 30, 2015	26.73	26.77	26.34	26.49
4827	NASDAQ	OTEX	Fri, Mar 27, 2015	27.00	27.00	26.53	26.55
4826	NASDAQ	OTEX	Thu, Mar 26, 2015	27.00	27.06	26.79	26.90
4825	NASDAQ	OTEX	Wed, Mar 25, 2015	28.08	28.08	27.03	27.10
4824	NASDAQ	OTEX	Tue, Mar 24, 2015	28.32	28.37	27.84	27.97
4823	NASDAQ	OTEX	Mon, Mar 23, 2015	28.25	28.50	28.08	28.24
4822	NASDAQ	OTEX	Fri, Mar 20, 2015	28.15	28.46	27.99	28.29
4821	NASDAQ	OTEX	Thu, Mar 19, 2015	28.17	28.27	27.90	27.93
4820	NASDAQ	OTEX	Wed, Mar 18, 2015	27.86	28.35	27.67	28.19
4819	NASDAQ	OTEX	Tue, Mar 17, 2015	27.45	27.88	27.30	27.83
4818	NASDAQ	OTEX	Mon, Mar 16, 2015	27.54	27.66	27.31	27.57
4817	NASDAQ	OTEX	Fri, Mar 13, 2015	27.58	27.63	27.09	27.33
4816	NASDAQ	OTEX	Thu, Mar 12, 2015	26.93	27.78	26.93	27.67
4815	NASDAQ	OTEX	Wed, Mar 11, 2015	27.18	27.32	26.76	26.84
4814	NASDAQ	OTEX	Tue, Mar 10, 2015	28.61	28.61	27.16	27.25
4813	NASDAQ	OTEX	Mon, Mar 9, 2015	28.44	28.82	28.34	28.75
4812	NASDAQ	OTEX	Fri, Mar 6, 2015	28.70	28.70	28.13	28.38
4811	NASDAQ	OTEX	Thu, Mar 5, 2015	29.05	29.10	28.77	28.79
4810	NASDAQ	OTEX	Wed, Mar 4, 2015	28.89	29.10	28.37	28.95
4809	NASDAQ	OTEX	Tue, Mar 3, 2015	29.26	29.48	28.86	29.06
4808	NASDAQ	OTEX	Mon, Mar 2, 2015	29.20	29.42	28.95	29.26
4807	NASDAQ	OTEX	Fri, Feb 27, 2015	29.63	29.64	29.03	29.11
4806	NASDAQ	OTEX	Thu, Feb 26, 2015	29.51	29.77	29.10	29.59
4805	NASDAQ	OTEX	Wed, Feb 25, 2015	29.26	29.63	29.10	29.37
4804	NASDAQ	OTEX	Tue, Feb 24, 2015	29.55	29.62	28.61	29.12
4803	NASDAQ	OTEX	Mon, Feb 23, 2015	29.62	29.87	29.39	29.72
4802	NASDAQ	OTEX	Fri, Feb 20, 2015	29.63	29.88	29.60	29.88
4801	NASDAQ	OTEX	Thu, Feb 19, 2015	29.87	29.93	29.53	29.83
4800	NASDAQ	OTEX	Wed, Feb 18, 2015	30.26	30.26	29.70	29.81
4799	NASDAQ	OTEX	Tue, Feb 17, 2015	30.76	30.87	30.15	30.31
4798	NASDAQ	OTEX	Fri, Feb 13, 2015	29.99	30.75	29.99	30.60
4797	NASDAQ	OTEX	Thu, Feb 12, 2015	30.00	30.63	29.95	30.10
4796	NASDAQ	OTEX	Wed, Feb 11, 2015	29.59	29.86	29.38	29.83
4795	NASDAQ	OTEX	Tue, Feb 10, 2015	29.49	29.80	29.23	29.50
4794	NASDAQ	OTEX	Mon, Feb 9, 2015	28.90	29.55	28.90	29.27
4793	NASDAQ	OTEX	Fri, Feb 6, 2015	29.57	29.83	28.78	28.94
4792	NASDAQ	OTEX	Thu, Feb 5, 2015	28.43	29.51	28.40	29.48
4791	NASDAQ	OTEX	Wed, Feb 4, 2015	28.27	28.50	27.98	28.27
4790	NASDAQ	OTEX	Tue, Feb 3, 2015	27.90	28.84	27.51	28.45
4789	NASDAQ	OTEX	Mon, Feb 2, 2015	28.35	28.74	27.61	27.92
4788	NASDAQ	OTEX	Fri, Jan 30, 2015	27.75	28.47	27.50	28.34
4787	NASDAQ	OTEX	Thu, Jan 29, 2015	26.96	28.35	26.90	27.93
4786	NASDAQ	OTEX	Wed, Jan 28, 2015	28.30	28.45	26.64	27.09
4785	NASDAQ	OTEX	Tue, Jan 27, 2015	29.21	29.98	28.93	29.80
4784	NASDAQ	OTEX	Mon, Jan 26, 2015	29.35	29.59	29.04	29.39
4783	NASDAQ	OTEX	Fri, Jan 23, 2015	29.44	29.78	29.24	29.30
4782	NASDAQ	OTEX	Thu, Jan 22, 2015	29.21	29.29	28.94	29.20
4781	NASDAQ	OTEX	Wed, Jan 21, 2015	29.39	29.59	28.78	29.14
4780	NASDAQ	OTEX	Tue, Jan 20, 2015	29.62	29.75	29.00	29.31
4779	NASDAQ	OTEX	Fri, Jan 16, 2015	28.69	29.20	28.56	29.18
4778	NASDAQ	OTEX	Thu, Jan 15, 2015	28.50	29.07	28.35	28.64
4777	NASDAQ	OTEX	Wed, Jan 14, 2015	28.43	28.43	27.97	28.33
4776	NASDAQ	OTEX	Tue, Jan 13, 2015	28.35	28.92	28.13	28.64
4775	NASDAQ	OTEX	Mon, Jan 12, 2015	28.50	28.50	27.80	28.02
4774	NASDAQ	OTEX	Fri, Jan 9, 2015	28.50	28.60	28.28	28.47
4773	NASDAQ	OTEX	Thu, Jan 8, 2015	28.47	29.09	28.18	28.50
4772	NASDAQ	OTEX	Wed, Jan 7, 2015	27.73	28.13	27.20	28.10
4771	NASDAQ	OTEX	Tue, Jan 6, 2015	28.56	28.56	27.59	27.67
4770	NASDAQ	OTEX	Mon, Jan 5, 2015	28.86	28.98	28.43	28.58
4769	NASDAQ	OTEX	Fri, Jan 2, 2015	29.44	29.44	28.81	29.06
4768	NASDAQ	OTEX	Wed, Dec 31, 2014	29.61	29.80	29.10	29.13
4767	NASDAQ	OTEX	Tue, Dec 30, 2014	29.10	29.54	29.10	29.46
4766	NASDAQ	OTEX	Mon, Dec 29, 2014	29.48	29.58	29.10	29.23
4765	NASDAQ	OTEX	Fri, Dec 26, 2014	29.43	29.81	29.36	29.47
4764	NASDAQ	OTEX	Wed, Dec 24, 2014	29.61	29.83	29.39	29.41
4763	NASDAQ	OTEX	Tue, Dec 23, 2014	29.13	29.66	29.01	29.59
4762	NASDAQ	OTEX	Mon, Dec 22, 2014	29.10	29.49	28.93	29.02
4761	NASDAQ	OTEX	Fri, Dec 19, 2014	28.53	29.54	28.53	28.96
4760	NASDAQ	OTEX	Thu, Dec 18, 2014	28.72	28.97	28.36	28.53
4759	NASDAQ	OTEX	Wed, Dec 17, 2014	28.18	28.36	27.97	28.31
4758	NASDAQ	OTEX	Tue, Dec 16, 2014	28.34	28.34	27.95	28.02
4757	NASDAQ	OTEX	Mon, Dec 15, 2014	28.25	28.67	28.17	28.31
4756	NASDAQ	OTEX	Fri, Dec 12, 2014	28.42	28.45	27.98	28.08
4755	NASDAQ	OTEX	Thu, Dec 11, 2014	28.53	28.99	28.36	28.53
4754	NASDAQ	OTEX	Wed, Dec 10, 2014	29.56	29.56	28.15	28.31
4753	NASDAQ	OTEX	Tue, Dec 9, 2014	29.26	29.59	29.02	29.59
4752	NASDAQ	OTEX	Mon, Dec 8, 2014	29.80	29.96	29.10	29.45
4751	NASDAQ	OTEX	Fri, Dec 5, 2014	29.15	30.09	29.03	29.75
4750	NASDAQ	OTEX	Thu, Dec 4, 2014	29.71	29.71	28.99	29.14
4749	NASDAQ	OTEX	Wed, Dec 3, 2014	28.88	29.72	28.82	29.62
4748	NASDAQ	OTEX	Tue, Dec 2, 2014	29.46	29.51	28.80	28.88
4747	NASDAQ	OTEX	Mon, Dec 1, 2014	29.75	29.81	29.38	29.55
4746	NASDAQ	OTEX	Fri, Nov 28, 2014	28.73	29.80	28.73	29.56
4745	NASDAQ	OTEX	Wed, Nov 26, 2014	29.00	29.42	28.90	29.37
4744	NASDAQ	OTEX	Tue, Nov 25, 2014	28.74	28.98	28.65	28.93
4743	NASDAQ	OTEX	Mon, Nov 24, 2014	28.87	28.87	28.42	28.59
4742	NASDAQ	OTEX	Fri, Nov 21, 2014	29.18	29.23	28.66	28.77
4741	NASDAQ	OTEX	Thu, Nov 20, 2014	28.91	29.21	28.81	28.90
4740	NASDAQ	OTEX	Wed, Nov 19, 2014	29.87	29.87	29.04	29.12
4739	NASDAQ	OTEX	Tue, Nov 18, 2014	30.00	30.22	29.70	29.93
4738	NASDAQ	OTEX	Mon, Nov 17, 2014	29.52	29.88	29.43	29.77
4737	NASDAQ	OTEX	Fri, Nov 14, 2014	29.10	29.75	29.10	29.55
4736	NASDAQ	OTEX	Thu, Nov 13, 2014	29.20	29.82	29.10	29.76
4735	NASDAQ	OTEX	Wed, Nov 12, 2014	29.28	29.41	28.88	29.11
4734	NASDAQ	OTEX	Tue, Nov 11, 2014	29.50	29.50	29.14	29.41
4733	NASDAQ	OTEX	Mon, Nov 10, 2014	29.12	29.40	29.02	29.37
4732	NASDAQ	OTEX	Fri, Nov 7, 2014	28.90	29.43	28.83	29.00
4731	NASDAQ	OTEX	Thu, Nov 6, 2014	28.58	28.84	28.38	28.82
4730	NASDAQ	OTEX	Wed, Nov 5, 2014	28.40	28.90	28.27	28.60
4729	NASDAQ	OTEX	Tue, Nov 4, 2014	27.78	28.22	27.49	28.20
4728	NASDAQ	OTEX	Mon, Nov 3, 2014	27.64	28.26	27.58	27.85
4727	NASDAQ	OTEX	Fri, Oct 31, 2014	27.39	27.62	27.31	27.56
4726	NASDAQ	OTEX	Thu, Oct 30, 2014	27.03	27.41	26.90	27.14
4725	NASDAQ	OTEX	Wed, Oct 29, 2014	27.19	27.52	26.74	26.98
4724	NASDAQ	OTEX	Tue, Oct 28, 2014	26.74	27.20	26.63	27.14
4723	NASDAQ	OTEX	Mon, Oct 27, 2014	26.56	26.75	26.27	26.59
4722	NASDAQ	OTEX	Fri, Oct 24, 2014	25.70	26.65	25.62	26.62
4721	NASDAQ	OTEX	Thu, Oct 23, 2014	26.69	26.90	25.50	25.58
4720	NASDAQ	OTEX	Wed, Oct 22, 2014	27.69	27.81	27.09	27.12
4719	NASDAQ	OTEX	Tue, Oct 21, 2014	27.48	27.99	27.22	27.69
4718	NASDAQ	OTEX	Mon, Oct 20, 2014	27.08	27.53	26.61	27.42
4717	NASDAQ	OTEX	Fri, Oct 17, 2014	26.69	27.28	26.63	27.05
4716	NASDAQ	OTEX	Thu, Oct 16, 2014	26.36	26.55	25.89	26.43
4715	NASDAQ	OTEX	Wed, Oct 15, 2014	26.25	26.75	25.97	26.60
4714	NASDAQ	OTEX	Tue, Oct 14, 2014	26.61	26.84	26.21	26.59
4713	NASDAQ	OTEX	Mon, Oct 13, 2014	27.00	27.17	26.36	26.51
4712	NASDAQ	OTEX	Fri, Oct 10, 2014	28.13	28.18	26.88	27.08
4711	NASDAQ	OTEX	Thu, Oct 9, 2014	28.19	28.58	28.12	28.16
4710	NASDAQ	OTEX	Wed, Oct 8, 2014	27.75	28.47	27.50	28.37
4709	NASDAQ	OTEX	Tue, Oct 7, 2014	27.94	28.10	27.75	27.83
4708	NASDAQ	OTEX	Mon, Oct 6, 2014	27.95	28.16	27.77	28.01
4707	NASDAQ	OTEX	Fri, Oct 3, 2014	27.66	27.94	27.44	27.66
4706	NASDAQ	OTEX	Thu, Oct 2, 2014	27.48	27.64	26.71	27.45
4705	NASDAQ	OTEX	Wed, Oct 1, 2014	27.76	27.93	27.45	27.47
4704	NASDAQ	OTEX	Tue, Sep 30, 2014	27.54	27.77	27.29	27.71
4703	NASDAQ	OTEX	Mon, Sep 29, 2014	27.50	27.90	27.29	27.57
4702	NASDAQ	OTEX	Fri, Sep 26, 2014	27.38	27.68	27.03	27.53
4701	NASDAQ	OTEX	Thu, Sep 25, 2014	27.75	27.91	27.33	27.41
4700	NASDAQ	OTEX	Wed, Sep 24, 2014	27.85	27.95	27.72	27.87
4699	NASDAQ	OTEX	Tue, Sep 23, 2014	28.14	28.19	27.84	27.91
4698	NASDAQ	OTEX	Mon, Sep 22, 2014	27.94	28.29	27.85	28.19
4697	NASDAQ	OTEX	Fri, Sep 19, 2014	29.00	29.14	28.06	28.16
4696	NASDAQ	OTEX	Thu, Sep 18, 2014	28.79	29.17	28.75	28.86
4695	NASDAQ	OTEX	Wed, Sep 17, 2014	29.02	29.36	28.73	28.75
4694	NASDAQ	OTEX	Tue, Sep 16, 2014	28.64	29.17	28.57	29.12
4693	NASDAQ	OTEX	Mon, Sep 15, 2014	28.79	29.14	28.68	28.80
4692	NASDAQ	OTEX	Fri, Sep 12, 2014	28.50	28.96	28.33	28.87
4691	NASDAQ	OTEX	Thu, Sep 11, 2014	28.50	28.63	28.18	28.59
4690	NASDAQ	OTEX	Wed, Sep 10, 2014	28.50	28.79	28.39	28.56
4689	NASDAQ	OTEX	Tue, Sep 9, 2014	28.75	28.75	28.21	28.49
4688	NASDAQ	OTEX	Mon, Sep 8, 2014	28.83	28.83	28.42	28.54
4687	NASDAQ	OTEX	Fri, Sep 5, 2014	28.82	28.91	28.21	28.65
4686	NASDAQ	OTEX	Thu, Sep 4, 2014	29.30	29.30	28.58	28.65
4685	NASDAQ	OTEX	Wed, Sep 3, 2014	28.52	29.00	28.25	28.88
4684	NASDAQ	OTEX	Tue, Sep 2, 2014	28.25	28.38	28.03	28.22
4683	NASDAQ	OTEX	Fri, Aug 29, 2014	28.19	28.63	28.05	28.12
4682	NASDAQ	OTEX	Thu, Aug 28, 2014	28.39	28.39	27.97	28.25
4681	NASDAQ	OTEX	Wed, Aug 27, 2014	27.84	28.66	27.84	28.35
4680	NASDAQ	OTEX	Tue, Aug 26, 2014	28.18	28.25	27.73	28.06
4679	NASDAQ	OTEX	Mon, Aug 25, 2014	28.60	28.60	27.92	28.00
4678	NASDAQ	OTEX	Fri, Aug 22, 2014	27.96	28.50	27.92	28.34
4677	NASDAQ	OTEX	Thu, Aug 21, 2014	27.71	27.90	27.54	27.86
4676	NASDAQ	OTEX	Wed, Aug 20, 2014	27.71	27.86	27.45	27.71
4675	NASDAQ	OTEX	Tue, Aug 19, 2014	27.85	28.05	27.65	27.70
4674	NASDAQ	OTEX	Mon, Aug 18, 2014	27.84	28.11	27.66	27.93
4673	NASDAQ	OTEX	Fri, Aug 15, 2014	28.25	28.35	27.39	27.55
4672	NASDAQ	OTEX	Thu, Aug 14, 2014	27.86	28.23	27.86	28.17
4671	NASDAQ	OTEX	Wed, Aug 13, 2014	27.78	28.13	27.63	28.00
4670	NASDAQ	OTEX	Tue, Aug 12, 2014	27.75	27.78	27.40	27.68
4669	NASDAQ	OTEX	Mon, Aug 11, 2014	27.30	27.82	27.23	27.70
4668	NASDAQ	OTEX	Fri, Aug 8, 2014	27.38	27.42	27.03	27.20
4667	NASDAQ	OTEX	Thu, Aug 7, 2014	27.49	27.70	27.00	27.34
4666	NASDAQ	OTEX	Wed, Aug 6, 2014	27.29	27.62	27.21	27.50
4665	NASDAQ	OTEX	Tue, Aug 5, 2014	27.06	27.55	27.03	27.17
4664	NASDAQ	OTEX	Mon, Aug 4, 2014	27.64	27.73	27.34	27.35
4663	NASDAQ	OTEX	Fri, Aug 1, 2014	28.14	28.14	27.44	27.49
4662	NASDAQ	OTEX	Thu, Jul 31, 2014	26.68	28.49	26.54	27.83
4661	NASDAQ	OTEX	Wed, Jul 30, 2014	23.98	24.30	23.67	24.22
4660	NASDAQ	OTEX	Tue, Jul 29, 2014	23.82	23.93	23.61	23.75
4659	NASDAQ	OTEX	Mon, Jul 28, 2014	23.76	23.91	23.70	23.83
4658	NASDAQ	OTEX	Fri, Jul 25, 2014	23.76	23.79	23.63	23.69
4657	NASDAQ	OTEX	Thu, Jul 24, 2014	23.86	23.93	23.79	23.82
4656	NASDAQ	OTEX	Wed, Jul 23, 2014	24.06	24.06	23.79	23.84
4655	NASDAQ	OTEX	Tue, Jul 22, 2014	23.98	24.18	23.92	23.95
4654	NASDAQ	OTEX	Mon, Jul 21, 2014	23.83	23.95	23.75	23.86
4653	NASDAQ	OTEX	Fri, Jul 18, 2014	23.63	23.92	23.55	23.86
4652	NASDAQ	OTEX	Thu, Jul 17, 2014	23.64	23.83	23.54	23.63
4651	NASDAQ	OTEX	Wed, Jul 16, 2014	23.59	23.70	23.47	23.67
4650	NASDAQ	OTEX	Tue, Jul 15, 2014	23.60	23.61	23.43	23.50
4649	NASDAQ	OTEX	Mon, Jul 14, 2014	23.72	23.72	23.45	23.65
4648	NASDAQ	OTEX	Fri, Jul 11, 2014	23.54	23.75	23.47	23.63
4647	NASDAQ	OTEX	Thu, Jul 10, 2014	24.18	24.27	23.79	24.05
4646	NASDAQ	OTEX	Wed, Jul 9, 2014	24.00	24.42	23.97	24.16
4645	NASDAQ	OTEX	Tue, Jul 8, 2014	23.97	24.05	23.47	23.96
4644	NASDAQ	OTEX	Mon, Jul 7, 2014	24.29	24.29	23.82	23.97
4643	NASDAQ	OTEX	Thu, Jul 3, 2014	24.48	24.59	24.27	24.38
4642	NASDAQ	OTEX	Wed, Jul 2, 2014	24.45	24.66	24.30	24.44
4641	NASDAQ	OTEX	Tue, Jul 1, 2014	24.06	24.72	24.06	24.51
4640	NASDAQ	OTEX	Mon, Jun 30, 2014	23.80	24.11	23.80	23.97
4639	NASDAQ	OTEX	Fri, Jun 27, 2014	23.69	23.91	23.69	23.91
4638	NASDAQ	OTEX	Thu, Jun 26, 2014	23.54	23.74	23.38	23.73
4637	NASDAQ	OTEX	Wed, Jun 25, 2014	23.62	23.76	23.29	23.41
4636	NASDAQ	OTEX	Tue, Jun 24, 2014	23.95	24.06	23.65	23.70
4635	NASDAQ	OTEX	Mon, Jun 23, 2014	23.72	23.96	23.70	23.93
4634	NASDAQ	OTEX	Fri, Jun 20, 2014	24.28	24.28	23.60	23.71
4633	NASDAQ	OTEX	Thu, Jun 19, 2014	24.20	24.34	23.94	24.14
4632	NASDAQ	OTEX	Wed, Jun 18, 2014	24.34	24.37	23.99	24.13
4631	NASDAQ	OTEX	Tue, Jun 17, 2014	24.52	24.52	24.22	24.25
4630	NASDAQ	OTEX	Mon, Jun 16, 2014	23.89	24.68	23.89	24.49
4629	NASDAQ	OTEX	Fri, Jun 13, 2014	23.85	23.96	23.76	23.96
4628	NASDAQ	OTEX	Thu, Jun 12, 2014	24.06	24.06	23.77	23.87
4627	NASDAQ	OTEX	Wed, Jun 11, 2014	23.77	24.06	23.77	24.02
4626	NASDAQ	OTEX	Tue, Jun 10, 2014	24.13	24.15	23.69	23.81
4625	NASDAQ	OTEX	Mon, Jun 9, 2014	23.96	24.10	23.88	24.09
4624	NASDAQ	OTEX	Fri, Jun 6, 2014	23.80	23.97	23.70	23.89
4623	NASDAQ	OTEX	Thu, Jun 5, 2014	23.70	23.77	23.54	23.66
4622	NASDAQ	OTEX	Wed, Jun 4, 2014	23.02	23.74	23.02	23.55
4621	NASDAQ	OTEX	Tue, Jun 3, 2014	22.95	23.21	22.92	23.10
4620	NASDAQ	OTEX	Mon, Jun 2, 2014	23.29	23.37	22.93	23.05
4619	NASDAQ	OTEX	Fri, May 30, 2014	23.47	23.49	23.11	23.30
4618	NASDAQ	OTEX	Thu, May 29, 2014	23.33	23.43	23.18	23.37
4617	NASDAQ	OTEX	Wed, May 28, 2014	23.74	23.84	23.16	23.26
4616	NASDAQ	OTEX	Tue, May 27, 2014	24.18	24.18	23.73	23.86
4615	NASDAQ	OTEX	Fri, May 23, 2014	23.77	23.93	23.57	23.87
4614	NASDAQ	OTEX	Thu, May 22, 2014	23.76	23.82	23.53	23.68
4613	NASDAQ	OTEX	Wed, May 21, 2014	23.87	23.89	23.61	23.67
4612	NASDAQ	OTEX	Tue, May 20, 2014	23.80	23.91	23.48	23.89
4611	NASDAQ	OTEX	Mon, May 19, 2014	23.89	24.05	23.80	23.86
4610	NASDAQ	OTEX	Fri, May 16, 2014	23.68	23.84	23.28	23.84
4609	NASDAQ	OTEX	Thu, May 15, 2014	23.48	23.65	23.17	23.61
4608	NASDAQ	OTEX	Wed, May 14, 2014	23.84	23.93	23.43	23.51
4607	NASDAQ	OTEX	Tue, May 13, 2014	23.98	24.06	23.70	23.83
4606	NASDAQ	OTEX	Mon, May 12, 2014	23.44	24.02	23.44	23.93
4605	NASDAQ	OTEX	Fri, May 9, 2014	23.67	23.67	23.11	23.57
4604	NASDAQ	OTEX	Thu, May 8, 2014	24.09	24.36	23.59	23.68
4603	NASDAQ	OTEX	Wed, May 7, 2014	24.50	24.61	23.96	24.16
4602	NASDAQ	OTEX	Tue, May 6, 2014	24.70	24.85	24.46	24.67
4601	NASDAQ	OTEX	Mon, May 5, 2014	24.77	24.95	24.64	24.75
4600	NASDAQ	OTEX	Fri, May 2, 2014	24.80	24.88	24.62	24.85
4599	NASDAQ	OTEX	Thu, May 1, 2014	24.74	24.97	24.51	24.83
4598	NASDAQ	OTEX	Wed, Apr 30, 2014	24.66	24.98	24.46	24.66
4597	NASDAQ	OTEX	Tue, Apr 29, 2014	24.54	24.77	24.25	24.66
4596	NASDAQ	OTEX	Mon, Apr 28, 2014	24.47	24.74	24.22	24.48
4595	NASDAQ	OTEX	Fri, Apr 25, 2014	23.17	24.99	23.13	24.52
4594	NASDAQ	OTEX	Thu, Apr 24, 2014	23.26	23.30	22.84	23.04
4593	NASDAQ	OTEX	Wed, Apr 23, 2014	22.76	23.24	22.74	23.07
4592	NASDAQ	OTEX	Tue, Apr 22, 2014	23.35	23.35	22.75	22.77
4591	NASDAQ	OTEX	Mon, Apr 21, 2014	23.54	23.54	23.07	23.32
4590	NASDAQ	OTEX	Thu, Apr 17, 2014	23.31	23.61	23.08	23.41
4589	NASDAQ	OTEX	Wed, Apr 16, 2014	22.89	23.47	22.77	23.33
4588	NASDAQ	OTEX	Tue, Apr 15, 2014	22.95	23.12	22.48	22.77
4587	NASDAQ	OTEX	Mon, Apr 14, 2014	22.88	23.03	22.45	22.90
4586	NASDAQ	OTEX	Fri, Apr 11, 2014	22.38	23.15	22.38	22.67
4585	NASDAQ	OTEX	Thu, Apr 10, 2014	23.44	23.44	22.70	22.88
4584	NASDAQ	OTEX	Wed, Apr 9, 2014	23.06	23.64	22.94	23.46
4583	NASDAQ	OTEX	Tue, Apr 8, 2014	22.98	23.19	22.82	22.97
4582	NASDAQ	OTEX	Mon, Apr 7, 2014	23.02	23.15	22.67	22.91
4581	NASDAQ	OTEX	Fri, Apr 4, 2014	23.22	23.39	22.75	23.08
4580	NASDAQ	OTEX	Thu, Apr 3, 2014	23.51	23.64	23.07	23.09
4579	NASDAQ	OTEX	Wed, Apr 2, 2014	23.58	23.76	23.21	23.47
4578	NASDAQ	OTEX	Tue, Apr 1, 2014	23.93	23.93	23.34	23.55
4577	NASDAQ	OTEX	Mon, Mar 31, 2014	23.41	23.96	23.39	23.86
4576	NASDAQ	OTEX	Fri, Mar 28, 2014	23.50	23.77	23.28	23.31
4575	NASDAQ	OTEX	Thu, Mar 27, 2014	23.66	23.74	23.30	23.46
4574	NASDAQ	OTEX	Wed, Mar 26, 2014	23.98	24.20	23.70	23.72
4573	NASDAQ	OTEX	Tue, Mar 25, 2014	24.00	24.15	23.73	23.88
4572	NASDAQ	OTEX	Mon, Mar 24, 2014	24.12	24.19	23.72	23.88
4571	NASDAQ	OTEX	Fri, Mar 21, 2014	24.43	24.57	24.02	24.16
4570	NASDAQ	OTEX	Thu, Mar 20, 2014	24.29	24.41	23.91	24.29
4569	NASDAQ	OTEX	Wed, Mar 19, 2014	24.90	24.90	24.08	24.34
4568	NASDAQ	OTEX	Tue, Mar 18, 2014	24.45	24.81	24.38	24.69
4567	NASDAQ	OTEX	Mon, Mar 17, 2014	24.17	24.54	24.05	24.35
4566	NASDAQ	OTEX	Fri, Mar 14, 2014	24.27	24.40	23.99	24.03
4565	NASDAQ	OTEX	Thu, Mar 13, 2014	24.74	24.98	24.05	24.23
4564	NASDAQ	OTEX	Wed, Mar 12, 2014	24.71	24.83	24.48	24.70
4563	NASDAQ	OTEX	Tue, Mar 11, 2014	24.84	25.03	24.76	24.87
4562	NASDAQ	OTEX	Mon, Mar 10, 2014	25.06	25.06	24.73	24.85
4561	NASDAQ	OTEX	Fri, Mar 7, 2014	25.38	25.38	25.02	25.13
4560	NASDAQ	OTEX	Thu, Mar 6, 2014	25.35	25.45	25.15	25.23
4559	NASDAQ	OTEX	Wed, Mar 5, 2014	25.36	25.49	25.11	25.32
4558	NASDAQ	OTEX	Tue, Mar 4, 2014	25.52	25.85	25.23	25.36
4557	NASDAQ	OTEX	Mon, Mar 3, 2014	25.05	25.35	24.93	25.24
4556	NASDAQ	OTEX	Fri, Feb 28, 2014	25.51	25.65	25.35	25.49
4555	NASDAQ	OTEX	Thu, Feb 27, 2014	25.27	25.57	25.18	25.43
4554	NASDAQ	OTEX	Wed, Feb 26, 2014	25.26	25.35	25.00	25.20
4553	NASDAQ	OTEX	Tue, Feb 25, 2014	25.66	25.74	25.03	25.11
4552	NASDAQ	OTEX	Mon, Feb 24, 2014	25.92	26.13	25.62	25.73
4551	NASDAQ	OTEX	Fri, Feb 21, 2014	25.47	26.06	25.47	25.79
4550	NASDAQ	OTEX	Thu, Feb 20, 2014	25.41	25.60	25.29	25.49
4549	NASDAQ	OTEX	Wed, Feb 19, 2014	25.65	26.43	25.07	25.34
4548	NASDAQ	OTEX	Tue, Feb 18, 2014	25.68	26.14	25.47	25.53
4547	NASDAQ	OTEX	Fri, Feb 14, 2014	25.90	26.04	25.48	25.51
4546	NASDAQ	OTEX	Thu, Feb 13, 2014	25.39	26.04	25.39	25.75
4545	NASDAQ	OTEX	Wed, Feb 12, 2014	25.38	25.69	25.37	25.44
4544	NASDAQ	OTEX	Tue, Feb 11, 2014	24.93	25.35	24.93	25.21
4543	NASDAQ	OTEX	Mon, Feb 10, 2014	25.01	25.03	24.66	24.88
4542	NASDAQ	OTEX	Fri, Feb 7, 2014	24.79	25.21	24.75	24.99
4541	NASDAQ	OTEX	Thu, Feb 6, 2014	24.83	24.83	24.56	24.72
4540	NASDAQ	OTEX	Wed, Feb 5, 2014	24.50	24.81	24.26	24.72
4539	NASDAQ	OTEX	Tue, Feb 4, 2014	24.53	24.75	24.34	24.62
4538	NASDAQ	OTEX	Mon, Feb 3, 2014	24.92	24.96	24.32	24.51
4537	NASDAQ	OTEX	Fri, Jan 31, 2014	24.88	24.88	24.46	24.73
4536	NASDAQ	OTEX	Thu, Jan 30, 2014	24.33	24.86	24.30	24.70
4535	NASDAQ	OTEX	Wed, Jan 29, 2014	24.57	24.74	24.10	24.30
4534	NASDAQ	OTEX	Tue, Jan 28, 2014	23.89	24.66	23.78	24.57
4533	NASDAQ	OTEX	Mon, Jan 27, 2014	25.12	25.21	23.63	23.82
4532	NASDAQ	OTEX	Fri, Jan 24, 2014	24.92	26.05	24.70	25.04
4531	NASDAQ	OTEX	Thu, Jan 23, 2014	22.55	22.71	22.17	22.66
4530	NASDAQ	OTEX	Wed, Jan 22, 2014	22.82	22.90	22.65	22.66
4529	NASDAQ	OTEX	Tue, Jan 21, 2014	22.71	22.87	22.57	22.75
4528	NASDAQ	OTEX	Fri, Jan 17, 2014	22.57	22.60	22.33	22.56
4527	NASDAQ	OTEX	Thu, Jan 16, 2014	22.61	22.73	22.30	22.50
4526	NASDAQ	OTEX	Wed, Jan 15, 2014	22.14	22.92	22.06	22.68
4525	NASDAQ	OTEX	Tue, Jan 14, 2014	22.30	22.30	22.03	22.16
4524	NASDAQ	OTEX	Mon, Jan 13, 2014	22.34	22.55	22.22	22.24
4523	NASDAQ	OTEX	Fri, Jan 10, 2014	22.46	22.51	22.24	22.33
4522	NASDAQ	OTEX	Thu, Jan 9, 2014	23.55	23.55	22.47	22.52
4521	NASDAQ	OTEX	Wed, Jan 8, 2014	23.16	23.58	23.09	23.51
4520	NASDAQ	OTEX	Tue, Jan 7, 2014	23.08	23.24	22.98	23.12
4519	NASDAQ	OTEX	Mon, Jan 6, 2014	23.26	23.26	22.76	23.09
4518	NASDAQ	OTEX	Fri, Jan 3, 2014	22.98	23.23	22.98	23.18
4517	NASDAQ	OTEX	Thu, Jan 2, 2014	22.88	23.20	22.81	22.93
4516	NASDAQ	OTEX	Tue, Dec 31, 2013	23.07	23.24	22.92	22.99
4515	NASDAQ	OTEX	Mon, Dec 30, 2013	22.83	23.33	22.83	23.16
4514	NASDAQ	OTEX	Fri, Dec 27, 2013	22.81	22.94	22.66	22.80
4513	NASDAQ	OTEX	Thu, Dec 26, 2013	23.12	23.13	22.74	22.88
4512	NASDAQ	OTEX	Tue, Dec 24, 2013	23.06	23.27	22.91	23.04
4511	NASDAQ	OTEX	Mon, Dec 23, 2013	23.10	23.26	22.98	23.05
4510	NASDAQ	OTEX	Fri, Dec 20, 2013	22.59	22.96	22.52	22.91
4509	NASDAQ	OTEX	Thu, Dec 19, 2013	22.41	22.75	22.41	22.64
4508	NASDAQ	OTEX	Wed, Dec 18, 2013	22.25	22.47	22.00	22.40
4507	NASDAQ	OTEX	Tue, Dec 17, 2013	22.21	22.73	22.16	22.28
4506	NASDAQ	OTEX	Mon, Dec 16, 2013	22.01	22.29	21.98	22.28
4505	NASDAQ	OTEX	Fri, Dec 13, 2013	21.98	22.15	21.83	22.00
4504	NASDAQ	OTEX	Thu, Dec 12, 2013	21.82	22.04	21.47	21.91
4503	NASDAQ	OTEX	Wed, Dec 11, 2013	22.29	22.41	21.93	21.98
4502	NASDAQ	OTEX	Tue, Dec 10, 2013	22.02	22.39	22.02	22.35
4501	NASDAQ	OTEX	Mon, Dec 9, 2013	22.14	22.20	22.02	22.18
4500	NASDAQ	OTEX	Fri, Dec 6, 2013	22.35	22.38	21.91	22.09
4499	NASDAQ	OTEX	Thu, Dec 5, 2013	22.08	22.41	21.84	22.22
4498	NASDAQ	OTEX	Wed, Dec 4, 2013	21.67	21.86	21.59	21.77
4497	NASDAQ	OTEX	Tue, Dec 3, 2013	21.68	22.00	21.51	21.76
4496	NASDAQ	OTEX	Mon, Dec 2, 2013	21.29	22.04	21.19	21.73
4495	NASDAQ	OTEX	Fri, Nov 29, 2013	21.29	21.53	21.28	21.42
4494	NASDAQ	OTEX	Wed, Nov 27, 2013	21.45	21.45	21.11	21.27
4493	NASDAQ	OTEX	Tue, Nov 26, 2013	21.43	21.45	21.15	21.39
4492	NASDAQ	OTEX	Mon, Nov 25, 2013	21.07	21.55	20.90	21.46
4491	NASDAQ	OTEX	Fri, Nov 22, 2013	21.17	21.32	20.93	20.99
4490	NASDAQ	OTEX	Thu, Nov 21, 2013	21.14	21.19	20.82	21.09
4489	NASDAQ	OTEX	Wed, Nov 20, 2013	21.34	21.55	21.00	21.12
4488	NASDAQ	OTEX	Tue, Nov 19, 2013	21.41	21.72	21.31	21.35
4487	NASDAQ	OTEX	Mon, Nov 18, 2013	21.12	21.81	21.10	21.60
4486	NASDAQ	OTEX	Fri, Nov 15, 2013	21.19	21.35	21.07	21.08
4485	NASDAQ	OTEX	Thu, Nov 14, 2013	21.65	21.70	21.22	21.25
4484	NASDAQ	OTEX	Wed, Nov 13, 2013	21.22	21.72	21.15	21.61
4483	NASDAQ	OTEX	Tue, Nov 12, 2013	21.14	21.43	21.07	21.32
4482	NASDAQ	OTEX	Mon, Nov 11, 2013	20.97	21.27	20.86	21.22
4481	NASDAQ	OTEX	Fri, Nov 8, 2013	20.72	21.13	20.67	20.94
4480	NASDAQ	OTEX	Thu, Nov 7, 2013	20.89	21.85	20.74	20.75
4479	NASDAQ	OTEX	Wed, Nov 6, 2013	20.50	20.84	19.59	20.80
4478	NASDAQ	OTEX	Tue, Nov 5, 2013	20.10	20.97	19.35	20.38
4477	NASDAQ	OTEX	Mon, Nov 4, 2013	18.40	18.73	18.39	18.60
4476	NASDAQ	OTEX	Fri, Nov 1, 2013	18.33	18.81	18.26	18.35
4475	NASDAQ	OTEX	Thu, Oct 31, 2013	17.79	18.44	17.53	18.34
4474	NASDAQ	OTEX	Wed, Oct 30, 2013	18.30	18.93	18.30	18.78
4473	NASDAQ	OTEX	Tue, Oct 29, 2013	19.25	19.40	18.37	18.37
4472	NASDAQ	OTEX	Mon, Oct 28, 2013	19.48	19.59	19.29	19.32
4471	NASDAQ	OTEX	Fri, Oct 25, 2013	19.40	19.50	19.23	19.46
4470	NASDAQ	OTEX	Thu, Oct 24, 2013	19.34	19.49	19.18	19.42
4469	NASDAQ	OTEX	Wed, Oct 23, 2013	19.43	19.49	19.13	19.34
4468	NASDAQ	OTEX	Tue, Oct 22, 2013	19.34	19.50	19.23	19.44
4467	NASDAQ	OTEX	Mon, Oct 21, 2013	18.75	19.38	18.66	19.22
4466	NASDAQ	OTEX	Fri, Oct 18, 2013	19.03	19.05	18.62	18.75
4465	NASDAQ	OTEX	Thu, Oct 17, 2013	18.96	19.15	18.82	19.00
4464	NASDAQ	OTEX	Wed, Oct 16, 2013	18.84	19.11	18.84	19.02
4463	NASDAQ	OTEX	Tue, Oct 15, 2013	18.87	19.10	18.76	18.80
4462	NASDAQ	OTEX	Mon, Oct 14, 2013	18.69	18.90	18.55	18.87
4461	NASDAQ	OTEX	Fri, Oct 11, 2013	18.58	18.86	18.49	18.81
4460	NASDAQ	OTEX	Thu, Oct 10, 2013	18.38	18.81	18.36	18.62
4459	NASDAQ	OTEX	Wed, Oct 9, 2013	18.51	18.51	18.17	18.29
4458	NASDAQ	OTEX	Tue, Oct 8, 2013	18.59	18.65	18.30	18.41
4457	NASDAQ	OTEX	Mon, Oct 7, 2013	18.52	18.69	18.52	18.62
4456	NASDAQ	OTEX	Fri, Oct 4, 2013	18.58	18.69	18.52	18.64
4455	NASDAQ	OTEX	Thu, Oct 3, 2013	18.80	18.92	18.53	18.64
4454	NASDAQ	OTEX	Wed, Oct 2, 2013	18.67	19.06	18.67	18.92
4453	NASDAQ	OTEX	Tue, Oct 1, 2013	18.75	19.01	18.72	18.85
4452	NASDAQ	OTEX	Mon, Sep 30, 2013	18.72	18.97	18.65	18.66
4451	NASDAQ	OTEX	Fri, Sep 27, 2013	18.56	18.97	18.56	18.90
4450	NASDAQ	OTEX	Thu, Sep 26, 2013	18.49	18.72	18.47	18.60
4449	NASDAQ	OTEX	Wed, Sep 25, 2013	18.68	18.68	18.44	18.55
4448	NASDAQ	OTEX	Tue, Sep 24, 2013	18.56	18.84	18.36	18.67
4447	NASDAQ	OTEX	Mon, Sep 23, 2013	18.56	18.66	18.20	18.60
4446	NASDAQ	OTEX	Fri, Sep 20, 2013	18.38	18.42	18.18	18.19
4445	NASDAQ	OTEX	Thu, Sep 19, 2013	18.36	18.45	18.09	18.42
4444	NASDAQ	OTEX	Wed, Sep 18, 2013	18.27	18.39	18.11	18.30
4443	NASDAQ	OTEX	Tue, Sep 17, 2013	18.16	18.27	18.13	18.23
4442	NASDAQ	OTEX	Mon, Sep 16, 2013	18.00	18.28	18.00	18.13
4441	NASDAQ	OTEX	Fri, Sep 13, 2013	18.16	18.16	17.80	17.83
4440	NASDAQ	OTEX	Thu, Sep 12, 2013	18.06	18.12	17.99	18.03
4439	NASDAQ	OTEX	Wed, Sep 11, 2013	17.80	18.12	17.80	18.03
4438	NASDAQ	OTEX	Tue, Sep 10, 2013	17.95	17.92	17.73	17.88
4437	NASDAQ	OTEX	Mon, Sep 9, 2013	17.88	18.08	17.78	17.85
4436	NASDAQ	OTEX	Fri, Sep 6, 2013	17.74	17.78	17.59	17.67
4435	NASDAQ	OTEX	Thu, Sep 5, 2013	17.57	17.74	17.48	17.64
4434	NASDAQ	OTEX	Wed, Sep 4, 2013	17.36	17.61	17.27	17.57
4433	NASDAQ	OTEX	Tue, Sep 3, 2013	17.37	17.52	17.28	17.33
4432	NASDAQ	OTEX	Fri, Aug 30, 2013	17.40	17.48	17.14	17.18
4431	NASDAQ	OTEX	Thu, Aug 29, 2013	17.18	17.46	17.18	17.36
4430	NASDAQ	OTEX	Wed, Aug 28, 2013	17.29	17.35	17.10	17.20
4429	NASDAQ	OTEX	Tue, Aug 27, 2013	17.43	17.45	17.12	17.35
4428	NASDAQ	OTEX	Mon, Aug 26, 2013	17.52	17.61	17.40	17.50
4427	NASDAQ	OTEX	Fri, Aug 23, 2013	17.38	17.58	17.23	17.47
4426	NASDAQ	OTEX	Thu, Aug 22, 2013	17.10	17.41	17.05	17.35
4425	NASDAQ	OTEX	Wed, Aug 21, 2013	17.10	17.24	16.92	17.02
4424	NASDAQ	OTEX	Tue, Aug 20, 2013	16.99	17.18	16.88	17.13
4423	NASDAQ	OTEX	Mon, Aug 19, 2013	17.10	17.19	16.89	16.93
4422	NASDAQ	OTEX	Fri, Aug 16, 2013	16.93	17.19	16.92	17.10
4421	NASDAQ	OTEX	Thu, Aug 15, 2013	17.12	17.28	16.90	16.96
4420	NASDAQ	OTEX	Wed, Aug 14, 2013	17.18	17.35	17.12	17.33
4419	NASDAQ	OTEX	Tue, Aug 13, 2013	17.00	17.25	16.91	17.12
4418	NASDAQ	OTEX	Mon, Aug 12, 2013	16.75	17.13	16.65	16.98
4417	NASDAQ	OTEX	Fri, Aug 9, 2013	16.96	17.12	16.79	16.83
4416	NASDAQ	OTEX	Thu, Aug 8, 2013	16.71	16.99	16.60	16.96
4415	NASDAQ	OTEX	Wed, Aug 7, 2013	16.53	16.69	16.36	16.63
4414	NASDAQ	OTEX	Tue, Aug 6, 2013	16.27	16.60	16.17	16.59
4413	NASDAQ	OTEX	Mon, Aug 5, 2013	16.21	16.43	16.12	16.28
4412	NASDAQ	OTEX	Fri, Aug 2, 2013	16.58	16.58	16.15	16.27
4411	NASDAQ	OTEX	Thu, Aug 1, 2013	16.98	17.30	16.42	16.58
4410	NASDAQ	OTEX	Wed, Jul 31, 2013	17.06	17.89	17.04	17.63
4409	NASDAQ	OTEX	Tue, Jul 30, 2013	17.88	17.91	16.80	16.87
4408	NASDAQ	OTEX	Mon, Jul 29, 2013	17.82	18.04	17.82	17.92
4407	NASDAQ	OTEX	Fri, Jul 26, 2013	17.88	18.08	17.73	17.88
4406	NASDAQ	OTEX	Thu, Jul 25, 2013	17.85	18.11	17.85	18.02
4405	NASDAQ	OTEX	Wed, Jul 24, 2013	17.91	17.93	17.68	17.88
4404	NASDAQ	OTEX	Tue, Jul 23, 2013	17.50	17.81	17.50	17.73
4403	NASDAQ	OTEX	Mon, Jul 22, 2013	17.42	17.48	17.37	17.48
4402	NASDAQ	OTEX	Fri, Jul 19, 2013	17.16	17.40	17.10	17.36
4401	NASDAQ	OTEX	Thu, Jul 18, 2013	17.25	17.50	17.11	17.22
4400	NASDAQ	OTEX	Wed, Jul 17, 2013	17.37	17.44	17.22	17.28
4399	NASDAQ	OTEX	Tue, Jul 16, 2013	17.53	17.53	17.35	17.35
4398	NASDAQ	OTEX	Mon, Jul 15, 2013	17.69	17.70	17.52	17.55
4397	NASDAQ	OTEX	Fri, Jul 12, 2013	17.73	17.84	17.62	17.69
4396	NASDAQ	OTEX	Thu, Jul 11, 2013	17.77	17.86	17.54	17.77
4395	NASDAQ	OTEX	Wed, Jul 10, 2013	17.42	17.56	17.32	17.51
4394	NASDAQ	OTEX	Tue, Jul 9, 2013	17.37	17.48	17.22	17.39
4393	NASDAQ	OTEX	Mon, Jul 8, 2013	17.44	17.54	17.14	17.31
4392	NASDAQ	OTEX	Fri, Jul 5, 2013	17.39	17.50	17.11	17.36
4391	NASDAQ	OTEX	Wed, Jul 3, 2013	17.22	17.37	17.20	17.27
4390	NASDAQ	OTEX	Tue, Jul 2, 2013	17.26	17.45	17.13	17.32
4389	NASDAQ	OTEX	Mon, Jul 1, 2013	17.21	17.34	17.09	17.28
4388	NASDAQ	OTEX	Fri, Jun 28, 2013	17.23	17.31	17.07	17.12
4387	NASDAQ	OTEX	Thu, Jun 27, 2013	17.10	17.49	17.12	17.27
4386	NASDAQ	OTEX	Wed, Jun 26, 2013	17.03	17.09	16.93	17.00
4385	NASDAQ	OTEX	Tue, Jun 25, 2013	16.73	16.90	16.69	16.86
4384	NASDAQ	OTEX	Mon, Jun 24, 2013	16.78	16.91	16.38	16.61
4383	NASDAQ	OTEX	Fri, Jun 21, 2013	17.25	17.43	16.83	17.16
4382	NASDAQ	OTEX	Thu, Jun 20, 2013	17.65	17.81	17.31	17.36
4381	NASDAQ	OTEX	Wed, Jun 19, 2013	18.02	18.10	17.86	17.93
4380	NASDAQ	OTEX	Tue, Jun 18, 2013	17.77	18.03	17.73	17.97
4379	NASDAQ	OTEX	Mon, Jun 17, 2013	17.93	17.95	17.65	17.72
4378	NASDAQ	OTEX	Fri, Jun 14, 2013	18.34	18.34	17.75	17.85
4377	NASDAQ	OTEX	Thu, Jun 13, 2013	17.92	18.41	17.74	18.31
4376	NASDAQ	OTEX	Wed, Jun 12, 2013	18.09	18.18	17.78	17.83
4375	NASDAQ	OTEX	Tue, Jun 11, 2013	18.24	18.29	18.04	18.05
4374	NASDAQ	OTEX	Mon, Jun 10, 2013	18.44	18.44	18.14	18.34
4373	NASDAQ	OTEX	Fri, Jun 7, 2013	18.02	18.36	18.02	18.33
4372	NASDAQ	OTEX	Thu, Jun 6, 2013	17.53	17.99	17.50	17.93
4371	NASDAQ	OTEX	Wed, Jun 5, 2013	17.54	17.74	17.50	17.56
4370	NASDAQ	OTEX	Tue, Jun 4, 2013	17.44	17.70	17.33	17.62
4369	NASDAQ	OTEX	Mon, Jun 3, 2013	17.00	17.43	17.00	17.42
4368	NASDAQ	OTEX	Fri, May 31, 2013	17.13	17.15	16.97	16.99
4367	NASDAQ	OTEX	Thu, May 30, 2013	17.01	17.22	17.00	17.19
4366	NASDAQ	OTEX	Wed, May 29, 2013	16.92	17.03	16.85	17.01
4365	NASDAQ	OTEX	Tue, May 28, 2013	17.36	17.49	16.95	17.02
4364	NASDAQ	OTEX	Fri, May 24, 2013	16.85	17.14	16.85	17.06
4363	NASDAQ	OTEX	Thu, May 23, 2013	16.90	17.31	16.85	17.05
4362	NASDAQ	OTEX	Wed, May 22, 2013	17.55	17.59	16.84	16.95
4361	NASDAQ	OTEX	Tue, May 21, 2013	17.60	17.81	17.40	17.57
4360	NASDAQ	OTEX	Mon, May 20, 2013	17.50	17.71	17.48	17.57
4359	NASDAQ	OTEX	Fri, May 17, 2013	17.28	17.60	17.06	17.48
4358	NASDAQ	OTEX	Thu, May 16, 2013	17.22	17.68	17.14	17.16
4357	NASDAQ	OTEX	Wed, May 15, 2013	17.24	17.42	17.16	17.20
4356	NASDAQ	OTEX	Tue, May 14, 2013	17.15	17.41	17.10	17.36
4355	NASDAQ	OTEX	Mon, May 13, 2013	17.21	17.33	17.02	17.21
4354	NASDAQ	OTEX	Fri, May 10, 2013	17.15	17.40	17.09	17.25
4353	NASDAQ	OTEX	Thu, May 9, 2013	17.25	17.30	17.15	17.22
4352	NASDAQ	OTEX	Wed, May 8, 2013	17.01	17.24	16.97	17.23
4351	NASDAQ	OTEX	Tue, May 7, 2013	16.65	17.09	16.58	17.04
4350	NASDAQ	OTEX	Mon, May 6, 2013	16.63	16.86	16.53	16.66
4349	NASDAQ	OTEX	Fri, May 3, 2013	16.55	16.75	16.48	16.62
4348	NASDAQ	OTEX	Thu, May 2, 2013	16.47	16.61	16.45	16.47
4347	NASDAQ	OTEX	Wed, May 1, 2013	16.35	16.51	16.17	16.45
4346	NASDAQ	OTEX	Tue, Apr 30, 2013	16.03	16.65	16.03	16.35
4345	NASDAQ	OTEX	Mon, Apr 29, 2013	15.93	16.13	15.93	16.01
4344	NASDAQ	OTEX	Fri, Apr 26, 2013	15.81	16.08	15.81	15.92
4343	NASDAQ	OTEX	Thu, Apr 25, 2013	14.95	15.97	14.76	15.88
4342	NASDAQ	OTEX	Wed, Apr 24, 2013	13.94	14.24	13.94	14.07
4341	NASDAQ	OTEX	Tue, Apr 23, 2013	13.84	14.04	13.82	13.99
4340	NASDAQ	OTEX	Mon, Apr 22, 2013	13.63	13.84	13.63	13.82
4339	NASDAQ	OTEX	Fri, Apr 19, 2013	13.69	13.69	13.41	13.65
4338	NASDAQ	OTEX	Thu, Apr 18, 2013	13.99	13.99	13.63	13.65
4337	NASDAQ	OTEX	Wed, Apr 17, 2013	13.97	13.98	13.75	13.89
4336	NASDAQ	OTEX	Tue, Apr 16, 2013	13.95	14.10	13.84	14.06
4335	NASDAQ	OTEX	Mon, Apr 15, 2013	13.96	14.03	13.76	13.85
4334	NASDAQ	OTEX	Fri, Apr 12, 2013	14.04	14.10	13.91	14.08
4333	NASDAQ	OTEX	Thu, Apr 11, 2013	14.20	14.22	14.08	14.12
4332	NASDAQ	OTEX	Wed, Apr 10, 2013	13.98	14.19	13.93	14.16
4331	NASDAQ	OTEX	Tue, Apr 9, 2013	14.04	14.08	13.86	13.94
4330	NASDAQ	OTEX	Mon, Apr 8, 2013	14.33	14.33	13.90	14.04
4329	NASDAQ	OTEX	Fri, Apr 5, 2013	14.39	14.39	14.12	14.33
4328	NASDAQ	OTEX	Thu, Apr 4, 2013	14.35	14.64	14.25	14.61
4327	NASDAQ	OTEX	Wed, Apr 3, 2013	14.45	14.51	14.20	14.35
4326	NASDAQ	OTEX	Tue, Apr 2, 2013	14.59	14.59	14.37	14.46
4325	NASDAQ	OTEX	Mon, Apr 1, 2013	14.81	14.81	14.46	14.52
4324	NASDAQ	OTEX	Thu, Mar 28, 2013	14.42	14.81	14.42	14.76
4323	NASDAQ	OTEX	Wed, Mar 27, 2013	14.30	14.53	14.30	14.49
4322	NASDAQ	OTEX	Tue, Mar 26, 2013	14.50	14.50	14.31	14.38
4321	NASDAQ	OTEX	Mon, Mar 25, 2013	14.53	14.69	14.29	14.42
4320	NASDAQ	OTEX	Fri, Mar 22, 2013	14.68	14.74	14.38	14.48
4319	NASDAQ	OTEX	Thu, Mar 21, 2013	14.68	14.71	14.51	14.66
4318	NASDAQ	OTEX	Wed, Mar 20, 2013	14.68	14.74	14.60	14.70
4317	NASDAQ	OTEX	Tue, Mar 19, 2013	14.53	14.67	14.52	14.58
4316	NASDAQ	OTEX	Mon, Mar 18, 2013	14.59	14.61	14.45	14.54
4315	NASDAQ	OTEX	Fri, Mar 15, 2013	14.66	14.72	14.58	14.70
4314	NASDAQ	OTEX	Thu, Mar 14, 2013	14.66	14.68	14.59	14.66
4313	NASDAQ	OTEX	Wed, Mar 13, 2013	14.62	14.64	14.54	14.62
4312	NASDAQ	OTEX	Tue, Mar 12, 2013	14.56	14.68	14.52	14.62
4311	NASDAQ	OTEX	Mon, Mar 11, 2013	14.45	14.59	14.39	14.57
4310	NASDAQ	OTEX	Fri, Mar 8, 2013	14.51	14.70	14.39	14.41
4309	NASDAQ	OTEX	Thu, Mar 7, 2013	14.37	14.44	14.35	14.43
4308	NASDAQ	OTEX	Wed, Mar 6, 2013	14.17	14.43	14.12	14.34
4307	NASDAQ	OTEX	Tue, Mar 5, 2013	13.88	14.16	13.85	14.12
4306	NASDAQ	OTEX	Mon, Mar 4, 2013	13.68	13.88	13.65	13.85
4305	NASDAQ	OTEX	Fri, Mar 1, 2013	13.71	13.75	13.66	13.73
4304	NASDAQ	OTEX	Thu, Feb 28, 2013	13.72	13.85	13.63	13.74
4303	NASDAQ	OTEX	Wed, Feb 27, 2013	13.50	13.76	13.50	13.72
4302	NASDAQ	OTEX	Tue, Feb 26, 2013	13.67	13.67	13.38	13.53
4301	NASDAQ	OTEX	Mon, Feb 25, 2013	13.78	13.81	13.63	13.64
4300	NASDAQ	OTEX	Fri, Feb 22, 2013	13.86	13.86	13.58	13.74
4299	NASDAQ	OTEX	Thu, Feb 21, 2013	13.96	13.98	13.70	13.77
4298	NASDAQ	OTEX	Wed, Feb 20, 2013	14.29	14.29	13.96	13.99
4297	NASDAQ	OTEX	Tue, Feb 19, 2013	14.42	14.42	14.26	14.30
4296	NASDAQ	OTEX	Fri, Feb 15, 2013	14.33	14.50	14.26	14.36
4295	NASDAQ	OTEX	Thu, Feb 14, 2013	14.57	14.63	14.36	14.38
4294	NASDAQ	OTEX	Wed, Feb 13, 2013	14.68	14.73	14.44	14.61
4293	NASDAQ	OTEX	Tue, Feb 12, 2013	14.65	14.78	14.61	14.69
4292	NASDAQ	OTEX	Mon, Feb 11, 2013	14.44	14.76	14.41	14.66
4291	NASDAQ	OTEX	Fri, Feb 8, 2013	14.23	14.45	14.19	14.44
4290	NASDAQ	OTEX	Thu, Feb 7, 2013	14.41	14.42	14.17	14.26
4289	NASDAQ	OTEX	Wed, Feb 6, 2013	14.45	14.52	14.39	14.43
4288	NASDAQ	OTEX	Tue, Feb 5, 2013	14.46	14.63	14.43	14.51
4287	NASDAQ	OTEX	Mon, Feb 4, 2013	14.56	14.60	14.34	14.37
4286	NASDAQ	OTEX	Fri, Feb 1, 2013	14.68	14.69	14.55	14.55
4285	NASDAQ	OTEX	Thu, Jan 31, 2013	14.68	14.73	14.49	14.59
4284	NASDAQ	OTEX	Wed, Jan 30, 2013	14.82	14.82	14.60	14.66
4283	NASDAQ	OTEX	Tue, Jan 29, 2013	14.89	14.95	14.67	14.78
4282	NASDAQ	OTEX	Mon, Jan 28, 2013	14.88	15.02	14.77	14.97
4281	NASDAQ	OTEX	Fri, Jan 25, 2013	14.16	14.90	14.16	14.82
4280	NASDAQ	OTEX	Thu, Jan 24, 2013	14.59	15.06	14.53	14.95
4279	NASDAQ	OTEX	Wed, Jan 23, 2013	14.49	14.71	14.46	14.61
4278	NASDAQ	OTEX	Tue, Jan 22, 2013	14.55	14.65	14.28	14.48
4277	NASDAQ	OTEX	Fri, Jan 18, 2013	14.64	15.05	14.57	15.03
4276	NASDAQ	OTEX	Thu, Jan 17, 2013	14.42	14.78	14.41	14.64
4275	NASDAQ	OTEX	Wed, Jan 16, 2013	14.45	14.49	14.35	14.41
4274	NASDAQ	OTEX	Tue, Jan 15, 2013	14.61	14.69	14.32	14.49
4273	NASDAQ	OTEX	Mon, Jan 14, 2013	14.77	14.87	14.69	14.71
4272	NASDAQ	OTEX	Fri, Jan 11, 2013	14.78	14.86	14.70	14.82
4271	NASDAQ	OTEX	Thu, Jan 10, 2013	14.64	14.88	14.58	14.79
4270	NASDAQ	OTEX	Wed, Jan 9, 2013	14.38	14.50	14.34	14.48
4269	NASDAQ	OTEX	Tue, Jan 8, 2013	14.39	14.41	14.33	14.37
4268	NASDAQ	OTEX	Mon, Jan 7, 2013	14.40	14.48	14.23	14.41
4267	NASDAQ	OTEX	Fri, Jan 4, 2013	14.33	14.57	14.27	14.49
4266	NASDAQ	OTEX	Thu, Jan 3, 2013	14.33	14.47	14.26	14.31
4265	NASDAQ	OTEX	Wed, Jan 2, 2013	14.18	14.43	14.13	14.37
4264	NASDAQ	OTEX	Mon, Dec 31, 2012	13.79	14.05	13.76	13.97
4263	NASDAQ	OTEX	Fri, Dec 28, 2012	13.88	13.96	13.82	13.83
4262	NASDAQ	OTEX	Thu, Dec 27, 2012	14.01	14.14	13.80	13.96
4261	NASDAQ	OTEX	Wed, Dec 26, 2012	14.20	14.27	13.99	14.03
4260	NASDAQ	OTEX	Mon, Dec 24, 2012	14.15	14.23	14.09	14.20
4259	NASDAQ	OTEX	Fri, Dec 21, 2012	13.95	14.21	13.88	14.19
4258	NASDAQ	OTEX	Thu, Dec 20, 2012	14.15	14.26	14.08	14.24
4257	NASDAQ	OTEX	Wed, Dec 19, 2012	14.24	14.41	14.10	14.14
4256	NASDAQ	OTEX	Tue, Dec 18, 2012	13.94	14.35	13.94	14.24
4255	NASDAQ	OTEX	Mon, Dec 17, 2012	13.94	14.05	13.85	13.93
4254	NASDAQ	OTEX	Fri, Dec 14, 2012	14.03	14.04	13.84	13.93
4253	NASDAQ	OTEX	Thu, Dec 13, 2012	14.04	14.23	13.98	14.03
4252	NASDAQ	OTEX	Wed, Dec 12, 2012	13.98	14.25	13.98	14.09
4251	NASDAQ	OTEX	Tue, Dec 11, 2012	13.90	14.01	13.89	13.98
4250	NASDAQ	OTEX	Mon, Dec 10, 2012	13.81	13.97	13.75	13.88
4249	NASDAQ	OTEX	Fri, Dec 7, 2012	14.00	14.06	13.79	13.83
4248	NASDAQ	OTEX	Thu, Dec 6, 2012	13.88	14.01	13.84	13.94
4247	NASDAQ	OTEX	Wed, Dec 5, 2012	14.03	14.05	13.74	13.85
4246	NASDAQ	OTEX	Tue, Dec 4, 2012	14.15	14.20	13.92	14.03
4245	NASDAQ	OTEX	Mon, Dec 3, 2012	14.42	14.43	14.16	14.20
4244	NASDAQ	OTEX	Fri, Nov 30, 2012	14.40	14.40	14.18	14.35
4243	NASDAQ	OTEX	Thu, Nov 29, 2012	14.21	14.68	14.18	14.42
4242	NASDAQ	OTEX	Wed, Nov 28, 2012	14.14	14.14	13.87	14.13
4241	NASDAQ	OTEX	Tue, Nov 27, 2012	14.15	14.48	13.85	14.17
4240	NASDAQ	OTEX	Mon, Nov 26, 2012	13.89	13.97	13.70	13.71
4239	NASDAQ	OTEX	Fri, Nov 23, 2012	13.83	13.98	13.80	13.88
4238	NASDAQ	OTEX	Wed, Nov 21, 2012	13.64	13.92	13.59	13.77
4237	NASDAQ	OTEX	Tue, Nov 20, 2012	13.81	13.84	13.62	13.68
4236	NASDAQ	OTEX	Mon, Nov 19, 2012	13.44	13.97	13.36	13.82
4235	NASDAQ	OTEX	Fri, Nov 16, 2012	13.31	13.36	13.14	13.33
4234	NASDAQ	OTEX	Thu, Nov 15, 2012	12.96	13.33	12.86	13.32
4233	NASDAQ	OTEX	Wed, Nov 14, 2012	13.03	13.04	12.91	12.95
4232	NASDAQ	OTEX	Tue, Nov 13, 2012	13.08	13.09	12.93	13.05
4231	NASDAQ	OTEX	Mon, Nov 12, 2012	13.12	13.18	13.04	13.13
4230	NASDAQ	OTEX	Fri, Nov 9, 2012	13.30	13.35	13.04	13.07
4229	NASDAQ	OTEX	Thu, Nov 8, 2012	13.32	13.41	13.26	13.33
4228	NASDAQ	OTEX	Wed, Nov 7, 2012	13.37	13.50	13.31	13.37
4227	NASDAQ	OTEX	Tue, Nov 6, 2012	13.35	13.51	13.28	13.49
4226	NASDAQ	OTEX	Mon, Nov 5, 2012	13.12	13.34	13.11	13.31
4225	NASDAQ	OTEX	Fri, Nov 2, 2012	13.14	13.31	12.95	13.23
4224	NASDAQ	OTEX	Thu, Nov 1, 2012	12.81	13.21	12.76	13.19
4223	NASDAQ	OTEX	Wed, Oct 31, 2012	13.20	13.49	13.12	13.49
4222	NASDAQ	OTEX	Fri, Oct 26, 2012	13.10	13.21	12.99	13.18
4221	NASDAQ	OTEX	Thu, Oct 25, 2012	13.15	13.28	13.07	13.08
4220	NASDAQ	OTEX	Wed, Oct 24, 2012	12.73	13.09	12.73	13.07
4219	NASDAQ	OTEX	Tue, Oct 23, 2012	12.72	12.72	12.63	12.67
4218	NASDAQ	OTEX	Mon, Oct 22, 2012	12.83	12.83	12.73	12.78
4217	NASDAQ	OTEX	Fri, Oct 19, 2012	13.23	13.23	12.73	12.83
4216	NASDAQ	OTEX	Thu, Oct 18, 2012	13.41	13.47	13.21	13.27
4215	NASDAQ	OTEX	Wed, Oct 17, 2012	13.38	13.47	13.32	13.44
4214	NASDAQ	OTEX	Tue, Oct 16, 2012	13.54	13.59	13.31	13.44
4213	NASDAQ	OTEX	Mon, Oct 15, 2012	13.55	13.65	13.43	13.52
4212	NASDAQ	OTEX	Fri, Oct 12, 2012	13.42	13.59	13.32	13.54
4211	NASDAQ	OTEX	Thu, Oct 11, 2012	13.55	13.59	13.38	13.39
4210	NASDAQ	OTEX	Wed, Oct 10, 2012	13.55	13.60	13.45	13.47
4209	NASDAQ	OTEX	Tue, Oct 9, 2012	13.45	13.57	13.45	13.56
4208	NASDAQ	OTEX	Mon, Oct 8, 2012	13.43	13.47	13.25	13.45
4207	NASDAQ	OTEX	Fri, Oct 5, 2012	13.65	13.70	13.42	13.49
4206	NASDAQ	OTEX	Thu, Oct 4, 2012	13.76	13.82	13.45	13.53
4205	NASDAQ	OTEX	Wed, Oct 3, 2012	13.83	13.93	13.67	13.79
4204	NASDAQ	OTEX	Tue, Oct 2, 2012	13.72	13.87	13.66	13.81
4203	NASDAQ	OTEX	Mon, Oct 1, 2012	13.82	13.99	13.60	13.67
4202	NASDAQ	OTEX	Fri, Sep 28, 2012	13.86	13.97	13.71	13.79
4201	NASDAQ	OTEX	Thu, Sep 27, 2012	13.60	14.02	13.46	13.94
4200	NASDAQ	OTEX	Wed, Sep 26, 2012	13.63	13.66	13.39	13.51
4199	NASDAQ	OTEX	Tue, Sep 25, 2012	14.18	14.18	13.54	13.65
4198	NASDAQ	OTEX	Mon, Sep 24, 2012	13.93	14.13	13.92	14.06
4197	NASDAQ	OTEX	Fri, Sep 21, 2012	14.30	14.30	13.98	14.02
4196	NASDAQ	OTEX	Thu, Sep 20, 2012	14.24	14.35	14.11	14.15
4195	NASDAQ	OTEX	Wed, Sep 19, 2012	14.10	14.37	14.08	14.34
4194	NASDAQ	OTEX	Tue, Sep 18, 2012	14.15	14.21	13.97	14.11
4193	NASDAQ	OTEX	Mon, Sep 17, 2012	14.21	14.35	14.15	14.17
4192	NASDAQ	OTEX	Fri, Sep 14, 2012	14.02	14.31	14.02	14.26
4191	NASDAQ	OTEX	Thu, Sep 13, 2012	13.96	14.07	13.71	13.96
4190	NASDAQ	OTEX	Wed, Sep 12, 2012	14.03	14.20	13.93	14.01
4189	NASDAQ	OTEX	Tue, Sep 11, 2012	13.87	14.02	13.68	13.99
4188	NASDAQ	OTEX	Mon, Sep 10, 2012	14.00	14.01	13.85	13.89
4187	NASDAQ	OTEX	Fri, Sep 7, 2012	14.07	14.23	13.93	14.04
4186	NASDAQ	OTEX	Thu, Sep 6, 2012	13.62	14.05	13.61	13.99
4185	NASDAQ	OTEX	Wed, Sep 5, 2012	13.50	13.55	13.14	13.48
4184	NASDAQ	OTEX	Tue, Sep 4, 2012	13.47	13.61	13.38	13.52
4183	NASDAQ	OTEX	Fri, Aug 31, 2012	13.39	13.48	13.37	13.45
4182	NASDAQ	OTEX	Thu, Aug 30, 2012	13.45	13.45	13.26	13.35
4181	NASDAQ	OTEX	Wed, Aug 29, 2012	13.41	13.49	13.35	13.46
4180	NASDAQ	OTEX	Tue, Aug 28, 2012	13.37	13.54	13.32	13.41
4179	NASDAQ	OTEX	Mon, Aug 27, 2012	13.50	13.50	13.31	13.34
4178	NASDAQ	OTEX	Fri, Aug 24, 2012	13.53	13.56	13.34	13.39
4177	NASDAQ	OTEX	Thu, Aug 23, 2012	13.56	13.59	13.44	13.51
4176	NASDAQ	OTEX	Wed, Aug 22, 2012	13.64	13.64	13.47	13.58
4175	NASDAQ	OTEX	Tue, Aug 21, 2012	13.65	13.72	13.58	13.63
4174	NASDAQ	OTEX	Mon, Aug 20, 2012	13.62	13.68	13.31	13.62
4173	NASDAQ	OTEX	Fri, Aug 17, 2012	13.55	13.65	13.52	13.64
4172	NASDAQ	OTEX	Thu, Aug 16, 2012	13.59	13.63	13.48	13.58
4171	NASDAQ	OTEX	Wed, Aug 15, 2012	13.34	13.63	13.26	13.54
4170	NASDAQ	OTEX	Tue, Aug 14, 2012	13.48	13.56	13.26	13.34
4169	NASDAQ	OTEX	Mon, Aug 13, 2012	13.68	13.74	13.32	13.45
4168	NASDAQ	OTEX	Fri, Aug 10, 2012	12.45	13.82	12.37	13.63
4167	NASDAQ	OTEX	Thu, Aug 9, 2012	12.26	12.62	12.23	12.35
4166	NASDAQ	OTEX	Wed, Aug 8, 2012	12.34	12.54	12.13	12.29
4165	NASDAQ	OTEX	Tue, Aug 7, 2012	12.53	12.59	12.37	12.42
4164	NASDAQ	OTEX	Mon, Aug 6, 2012	12.17	12.69	11.98	12.56
4163	NASDAQ	OTEX	Fri, Aug 3, 2012	11.68	12.34	11.65	12.14
4162	NASDAQ	OTEX	Thu, Aug 2, 2012	11.51	11.60	11.43	11.56
4161	NASDAQ	OTEX	Wed, Aug 1, 2012	11.26	11.66	11.22	11.56
4160	NASDAQ	OTEX	Tue, Jul 31, 2012	11.41	11.49	11.17	11.25
4159	NASDAQ	OTEX	Mon, Jul 30, 2012	11.45	11.56	11.29	11.42
4158	NASDAQ	OTEX	Fri, Jul 27, 2012	11.47	11.59	11.41	11.49
4157	NASDAQ	OTEX	Thu, Jul 26, 2012	11.50	11.55	11.36	11.42
4156	NASDAQ	OTEX	Wed, Jul 25, 2012	11.35	11.57	11.33	11.35
4155	NASDAQ	OTEX	Tue, Jul 24, 2012	11.55	11.65	11.30	11.39
4154	NASDAQ	OTEX	Mon, Jul 23, 2012	11.59	11.63	11.40	11.55
4153	NASDAQ	OTEX	Fri, Jul 20, 2012	11.96	12.01	11.81	11.85
4152	NASDAQ	OTEX	Thu, Jul 19, 2012	11.96	12.24	11.96	12.10
4151	NASDAQ	OTEX	Wed, Jul 18, 2012	11.71	12.01	11.64	11.89
4150	NASDAQ	OTEX	Tue, Jul 17, 2012	11.86	11.95	11.63	11.71
4149	NASDAQ	OTEX	Mon, Jul 16, 2012	11.81	11.95	11.55	11.85
4148	NASDAQ	OTEX	Fri, Jul 13, 2012	11.82	11.90	11.77	11.85
4147	NASDAQ	OTEX	Thu, Jul 12, 2012	11.77	11.93	11.77	11.81
4146	NASDAQ	OTEX	Wed, Jul 11, 2012	11.84	12.02	11.73	11.83
4145	NASDAQ	OTEX	Tue, Jul 10, 2012	12.08	12.09	11.74	11.91
4144	NASDAQ	OTEX	Mon, Jul 9, 2012	12.24	12.24	12.00	12.05
4143	NASDAQ	OTEX	Fri, Jul 6, 2012	12.71	12.83	11.97	12.20
4142	NASDAQ	OTEX	Thu, Jul 5, 2012	13.30	13.30	12.97	13.02
4141	NASDAQ	OTEX	Tue, Jul 3, 2012	12.70	13.04	12.63	13.01
4140	NASDAQ	OTEX	Mon, Jul 2, 2012	12.51	12.74	12.51	12.71
4139	NASDAQ	OTEX	Fri, Jun 29, 2012	12.31	12.54	12.31	12.48
4138	NASDAQ	OTEX	Thu, Jun 28, 2012	12.14	12.26	11.99	12.13
4137	NASDAQ	OTEX	Wed, Jun 27, 2012	11.94	12.31	11.94	12.26
4136	NASDAQ	OTEX	Tue, Jun 26, 2012	11.81	12.01	11.78	11.94
4135	NASDAQ	OTEX	Mon, Jun 25, 2012	12.01	12.05	11.72	11.83
4134	NASDAQ	OTEX	Fri, Jun 22, 2012	11.95	12.18	11.94	12.13
4133	NASDAQ	OTEX	Thu, Jun 21, 2012	12.32	12.32	11.91	11.95
4132	NASDAQ	OTEX	Wed, Jun 20, 2012	12.41	12.52	12.13	12.30
4131	NASDAQ	OTEX	Tue, Jun 19, 2012	12.15	12.59	12.15	12.32
4130	NASDAQ	OTEX	Mon, Jun 18, 2012	11.79	12.13	11.75	12.04
4129	NASDAQ	OTEX	Fri, Jun 15, 2012	11.63	11.92	11.59	11.86
4128	NASDAQ	OTEX	Thu, Jun 14, 2012	11.62	11.67	11.53	11.59
4127	NASDAQ	OTEX	Wed, Jun 13, 2012	11.64	11.70	11.56	11.61
4126	NASDAQ	OTEX	Tue, Jun 12, 2012	11.55	11.71	11.32	11.69
4125	NASDAQ	OTEX	Mon, Jun 11, 2012	11.77	11.85	11.47	11.49
4124	NASDAQ	OTEX	Fri, Jun 8, 2012	11.85	11.91	11.61	11.68
4123	NASDAQ	OTEX	Thu, Jun 7, 2012	12.22	12.29	11.86	11.88
4122	NASDAQ	OTEX	Wed, Jun 6, 2012	11.93	12.14	11.88	12.08
4121	NASDAQ	OTEX	Tue, Jun 5, 2012	11.72	11.92	11.66	11.85
4120	NASDAQ	OTEX	Mon, Jun 4, 2012	11.73	11.93	11.62	11.79
4119	NASDAQ	OTEX	Fri, Jun 1, 2012	11.93	12.00	11.63	11.75
4118	NASDAQ	OTEX	Thu, May 31, 2012	12.07	12.15	11.85	12.09
4117	NASDAQ	OTEX	Wed, May 30, 2012	12.06	12.10	11.96	12.05
4116	NASDAQ	OTEX	Tue, May 29, 2012	12.38	12.38	12.09	12.13
4115	NASDAQ	OTEX	Fri, May 25, 2012	12.17	12.34	12.14	12.24
4114	NASDAQ	OTEX	Thu, May 24, 2012	12.35	12.42	12.10	12.20
4113	NASDAQ	OTEX	Wed, May 23, 2012	12.12	12.39	11.98	12.38
4112	NASDAQ	OTEX	Tue, May 22, 2012	12.38	12.45	12.19	12.27
4111	NASDAQ	OTEX	Mon, May 21, 2012	12.02	12.48	11.90	12.41
4110	NASDAQ	OTEX	Fri, May 18, 2012	12.33	12.38	11.87	11.97
4109	NASDAQ	OTEX	Thu, May 17, 2012	12.36	12.38	12.14	12.32
4108	NASDAQ	OTEX	Wed, May 16, 2012	12.41	12.54	12.22	12.32
4107	NASDAQ	OTEX	Tue, May 15, 2012	12.61	12.62	12.23	12.40
4106	NASDAQ	OTEX	Mon, May 14, 2012	12.46	12.72	12.43	12.62
4105	NASDAQ	OTEX	Fri, May 11, 2012	12.75	12.84	12.56	12.59
4104	NASDAQ	OTEX	Thu, May 10, 2012	12.68	12.79	12.56	12.76
4103	NASDAQ	OTEX	Wed, May 9, 2012	12.63	12.65	12.38	12.57
4102	NASDAQ	OTEX	Tue, May 8, 2012	12.36	12.72	12.33	12.64
4101	NASDAQ	OTEX	Mon, May 7, 2012	12.62	12.67	12.34	12.43
4100	NASDAQ	OTEX	Fri, May 4, 2012	12.64	12.73	12.54	12.65
4099	NASDAQ	OTEX	Thu, May 3, 2012	12.98	13.04	12.54	12.74
4098	NASDAQ	OTEX	Wed, May 2, 2012	12.75	13.34	12.63	13.11
4097	NASDAQ	OTEX	Tue, May 1, 2012	13.62	13.86	13.19	13.36
4096	NASDAQ	OTEX	Mon, Apr 30, 2012	14.08	14.11	13.84	14.00
4095	NASDAQ	OTEX	Fri, Apr 27, 2012	14.35	14.37	14.19	14.20
4094	NASDAQ	OTEX	Thu, Apr 26, 2012	13.99	14.30	13.99	14.26
4093	NASDAQ	OTEX	Wed, Apr 25, 2012	13.94	14.08	13.84	14.04
4092	NASDAQ	OTEX	Tue, Apr 24, 2012	13.89	13.92	13.72	13.75
4091	NASDAQ	OTEX	Mon, Apr 23, 2012	14.13	14.16	13.78	13.87
4090	NASDAQ	OTEX	Fri, Apr 20, 2012	14.97	15.00	13.88	14.31
4089	NASDAQ	OTEX	Thu, Apr 19, 2012	15.36	15.43	14.82	14.86
4088	NASDAQ	OTEX	Wed, Apr 18, 2012	15.63	15.65	15.25	15.43
4087	NASDAQ	OTEX	Tue, Apr 17, 2012	15.25	15.68	15.05	15.63
4086	NASDAQ	OTEX	Mon, Apr 16, 2012	15.26	15.26	14.92	15.12
4085	NASDAQ	OTEX	Fri, Apr 13, 2012	15.19	15.36	15.11	15.19
4084	NASDAQ	OTEX	Thu, Apr 12, 2012	14.80	15.25	14.80	15.24
4083	NASDAQ	OTEX	Wed, Apr 11, 2012	14.72	14.90	14.68	14.77
4082	NASDAQ	OTEX	Tue, Apr 10, 2012	14.81	14.90	14.60	14.64
4081	NASDAQ	OTEX	Mon, Apr 9, 2012	14.77	14.84	14.69	14.83
4080	NASDAQ	OTEX	Thu, Apr 5, 2012	15.23	15.23	14.96	14.99
4079	NASDAQ	OTEX	Wed, Apr 4, 2012	15.24	15.32	15.05	15.28
4078	NASDAQ	OTEX	Tue, Apr 3, 2012	15.41	15.44	15.30	15.36
4077	NASDAQ	OTEX	Mon, Apr 2, 2012	15.25	15.39	15.18	15.37
4076	NASDAQ	OTEX	Fri, Mar 30, 2012	15.16	15.42	15.14	15.29
4075	NASDAQ	OTEX	Thu, Mar 29, 2012	14.95	15.07	14.87	15.05
4074	NASDAQ	OTEX	Wed, Mar 28, 2012	15.00	15.08	14.89	15.01
4073	NASDAQ	OTEX	Tue, Mar 27, 2012	15.04	15.11	14.95	14.98
4072	NASDAQ	OTEX	Mon, Mar 26, 2012	14.53	15.07	14.50	15.04
4071	NASDAQ	OTEX	Fri, Mar 23, 2012	14.55	14.59	14.41	14.49
4070	NASDAQ	OTEX	Thu, Mar 22, 2012	14.51	14.62	14.40	14.53
4069	NASDAQ	OTEX	Wed, Mar 21, 2012	14.78	14.79	14.58	14.62
4068	NASDAQ	OTEX	Tue, Mar 20, 2012	14.75	14.80	14.60	14.76
4067	NASDAQ	OTEX	Mon, Mar 19, 2012	14.81	14.95	14.76	14.82
4066	NASDAQ	OTEX	Fri, Mar 16, 2012	14.96	14.99	14.81	14.82
4065	NASDAQ	OTEX	Thu, Mar 15, 2012	15.01	15.18	14.93	14.96
4064	NASDAQ	OTEX	Wed, Mar 14, 2012	14.98	15.00	14.89	14.98
4063	NASDAQ	OTEX	Tue, Mar 13, 2012	14.78	14.97	14.74	14.95
4062	NASDAQ	OTEX	Mon, Mar 12, 2012	15.14	15.18	14.68	14.73
4061	NASDAQ	OTEX	Fri, Mar 9, 2012	15.12	15.20	15.02	15.11
4060	NASDAQ	OTEX	Thu, Mar 8, 2012	14.81	15.12	14.78	15.08
4059	NASDAQ	OTEX	Wed, Mar 7, 2012	14.61	14.78	14.49	14.76
4058	NASDAQ	OTEX	Tue, Mar 6, 2012	14.91	14.93	14.42	14.59
4057	NASDAQ	OTEX	Mon, Mar 5, 2012	15.28	15.33	15.03	15.05
4056	NASDAQ	OTEX	Fri, Mar 2, 2012	15.25	15.33	15.19	15.28
4055	NASDAQ	OTEX	Thu, Mar 1, 2012	15.29	15.39	15.24	15.31
4054	NASDAQ	OTEX	Wed, Feb 29, 2012	15.27	15.48	15.24	15.28
4053	NASDAQ	OTEX	Tue, Feb 28, 2012	15.30	15.33	15.12	15.26
4052	NASDAQ	OTEX	Mon, Feb 27, 2012	15.28	15.38	15.05	15.26
4051	NASDAQ	OTEX	Fri, Feb 24, 2012	15.34	15.54	15.31	15.43
4050	NASDAQ	OTEX	Thu, Feb 23, 2012	15.26	15.40	15.10	15.35
4049	NASDAQ	OTEX	Wed, Feb 22, 2012	15.10	15.28	15.07	15.21
4048	NASDAQ	OTEX	Tue, Feb 21, 2012	15.12	15.17	14.92	15.08
4047	NASDAQ	OTEX	Fri, Feb 17, 2012	15.32	15.42	15.03	15.13
4046	NASDAQ	OTEX	Thu, Feb 16, 2012	15.36	15.36	15.13	15.25
4045	NASDAQ	OTEX	Wed, Feb 15, 2012	15.56	15.56	15.28	15.35
4044	NASDAQ	OTEX	Tue, Feb 14, 2012	15.46	15.65	15.39	15.48
4043	NASDAQ	OTEX	Mon, Feb 13, 2012	15.15	15.68	15.08	15.59
4042	NASDAQ	OTEX	Fri, Feb 10, 2012	15.23	15.36	14.98	15.02
4041	NASDAQ	OTEX	Thu, Feb 9, 2012	15.10	15.31	14.97	15.31
4040	NASDAQ	OTEX	Wed, Feb 8, 2012	15.20	15.32	15.02	15.06
4039	NASDAQ	OTEX	Tue, Feb 7, 2012	15.14	15.33	14.84	15.26
4038	NASDAQ	OTEX	Mon, Feb 6, 2012	15.14	15.18	14.88	15.15
4037	NASDAQ	OTEX	Fri, Feb 3, 2012	15.23	15.26	14.90	15.20
4036	NASDAQ	OTEX	Thu, Feb 2, 2012	14.75	15.60	14.73	15.09
4035	NASDAQ	OTEX	Wed, Feb 1, 2012	12.80	13.18	12.49	13.16
4034	NASDAQ	OTEX	Tue, Jan 31, 2012	13.20	13.26	12.59	12.67
4033	NASDAQ	OTEX	Mon, Jan 30, 2012	13.25	13.31	13.12	13.13
4032	NASDAQ	OTEX	Fri, Jan 27, 2012	13.27	13.49	13.21	13.38
4031	NASDAQ	OTEX	Thu, Jan 26, 2012	12.99	13.68	12.92	13.28
4030	NASDAQ	OTEX	Wed, Jan 25, 2012	12.53	12.93	12.45	12.86
4029	NASDAQ	OTEX	Tue, Jan 24, 2012	12.47	12.50	12.36	12.42
4028	NASDAQ	OTEX	Mon, Jan 23, 2012	12.52	12.65	12.36	12.49
4027	NASDAQ	OTEX	Fri, Jan 20, 2012	12.50	12.63	12.43	12.49
4026	NASDAQ	OTEX	Thu, Jan 19, 2012	12.44	12.66	12.43	12.54
4025	NASDAQ	OTEX	Wed, Jan 18, 2012	12.12	12.41	12.10	12.37
4024	NASDAQ	OTEX	Tue, Jan 17, 2012	12.17	12.50	12.00	12.15
4023	NASDAQ	OTEX	Fri, Jan 13, 2012	12.34	12.34	12.04	12.06
4022	NASDAQ	OTEX	Thu, Jan 12, 2012	12.49	12.57	12.35	12.44
4021	NASDAQ	OTEX	Wed, Jan 11, 2012	12.45	12.53	12.17	12.45
4020	NASDAQ	OTEX	Tue, Jan 10, 2012	12.88	12.93	12.35	12.43
4019	NASDAQ	OTEX	Mon, Jan 9, 2012	12.71	12.85	12.57	12.74
4018	NASDAQ	OTEX	Fri, Jan 6, 2012	12.91	12.95	12.65	12.69
4017	NASDAQ	OTEX	Thu, Jan 5, 2012	12.81	13.05	12.78	12.93
4016	NASDAQ	OTEX	Wed, Jan 4, 2012	12.97	13.04	12.79	12.89
4015	NASDAQ	OTEX	Tue, Jan 3, 2012	13.01	13.32	12.96	13.07
4014	NASDAQ	OTEX	Fri, Dec 30, 2011	12.81	12.85	12.68	12.79
4013	NASDAQ	OTEX	Thu, Dec 29, 2011	12.66	12.86	12.63	12.73
4012	NASDAQ	OTEX	Wed, Dec 28, 2011	12.63	12.82	12.53	12.64
4011	NASDAQ	OTEX	Tue, Dec 27, 2011	12.70	12.86	12.66	12.66
4010	NASDAQ	OTEX	Fri, Dec 23, 2011	12.61	12.82	12.61	12.77
4009	NASDAQ	OTEX	Thu, Dec 22, 2011	12.58	12.75	12.49	12.61
4008	NASDAQ	OTEX	Wed, Dec 21, 2011	13.14	13.15	12.48	12.52
4007	NASDAQ	OTEX	Tue, Dec 20, 2011	12.83	13.32	12.83	13.18
4006	NASDAQ	OTEX	Mon, Dec 19, 2011	12.77	12.79	12.43	12.68
4005	NASDAQ	OTEX	Fri, Dec 16, 2011	12.82	12.95	12.67	12.75
4004	NASDAQ	OTEX	Thu, Dec 15, 2011	13.12	13.29	12.70	12.74
4003	NASDAQ	OTEX	Wed, Dec 14, 2011	13.27	13.27	12.93	13.06
4002	NASDAQ	OTEX	Tue, Dec 13, 2011	13.74	13.74	13.31	13.37
4001	NASDAQ	OTEX	Mon, Dec 12, 2011	13.51	13.74	13.50	13.69
4000	NASDAQ	OTEX	Fri, Dec 9, 2011	13.58	13.85	13.53	13.68
3999	NASDAQ	OTEX	Thu, Dec 8, 2011	13.72	13.78	13.48	13.58
3998	NASDAQ	OTEX	Wed, Dec 7, 2011	13.90	13.93	13.70	13.78
3997	NASDAQ	OTEX	Tue, Dec 6, 2011	13.94	14.11	13.56	13.95
3996	NASDAQ	OTEX	Mon, Dec 5, 2011	14.25	14.27	13.82	13.94
3995	NASDAQ	OTEX	Fri, Dec 2, 2011	14.38	14.44	13.97	14.04
3994	NASDAQ	OTEX	Thu, Dec 1, 2011	14.20	14.43	14.10	14.26
3993	NASDAQ	OTEX	Wed, Nov 30, 2011	14.04	14.29	13.93	14.26
3992	NASDAQ	OTEX	Tue, Nov 29, 2011	13.68	13.79	13.61	13.65
3991	NASDAQ	OTEX	Mon, Nov 28, 2011	13.47	13.67	13.31	13.60
3990	NASDAQ	OTEX	Fri, Nov 25, 2011	13.33	13.38	13.10	13.10
3989	NASDAQ	OTEX	Wed, Nov 23, 2011	13.65	13.65	13.27	13.42
3988	NASDAQ	OTEX	Tue, Nov 22, 2011	13.84	13.92	13.73	13.77
3987	NASDAQ	OTEX	Mon, Nov 21, 2011	13.97	14.02	13.55	13.85
3986	NASDAQ	OTEX	Fri, Nov 18, 2011	14.31	14.50	14.14	14.17
3985	NASDAQ	OTEX	Thu, Nov 17, 2011	14.50	14.68	14.23	14.26
3984	NASDAQ	OTEX	Wed, Nov 16, 2011	14.39	14.72	14.36	14.47
3983	NASDAQ	OTEX	Tue, Nov 15, 2011	14.47	14.69	14.35	14.48
3982	NASDAQ	OTEX	Mon, Nov 14, 2011	14.69	14.88	14.48	14.51
3981	NASDAQ	OTEX	Fri, Nov 11, 2011	14.58	14.92	14.43	14.77
3980	NASDAQ	OTEX	Thu, Nov 10, 2011	14.64	14.70	14.31	14.46
3979	NASDAQ	OTEX	Wed, Nov 9, 2011	14.97	14.98	14.50	14.54
3978	NASDAQ	OTEX	Tue, Nov 8, 2011	15.20	15.26	14.97	15.22
3977	NASDAQ	OTEX	Mon, Nov 7, 2011	15.03	15.11	14.93	15.08
3976	NASDAQ	OTEX	Fri, Nov 4, 2011	15.33	15.45	15.08	15.14
3975	NASDAQ	OTEX	Thu, Nov 3, 2011	15.06	15.49	14.75	15.45
3974	NASDAQ	OTEX	Wed, Nov 2, 2011	14.89	14.95	14.62	14.92
3973	NASDAQ	OTEX	Tue, Nov 1, 2011	14.67	15.05	14.56	14.70
3972	NASDAQ	OTEX	Mon, Oct 31, 2011	14.81	15.44	14.70	15.26
3971	NASDAQ	OTEX	Fri, Oct 28, 2011	14.65	15.16	14.57	15.10
3970	NASDAQ	OTEX	Thu, Oct 27, 2011	14.52	15.20	14.40	14.76
3969	NASDAQ	OTEX	Wed, Oct 26, 2011	13.59	13.66	13.25	13.49
3968	NASDAQ	OTEX	Tue, Oct 25, 2011	13.35	13.62	13.20	13.38
3967	NASDAQ	OTEX	Mon, Oct 24, 2011	13.10	13.42	13.09	13.40
3966	NASDAQ	OTEX	Fri, Oct 21, 2011	13.06	13.10	12.87	13.03
3965	NASDAQ	OTEX	Thu, Oct 20, 2011	12.97	13.06	12.75	12.89
3964	NASDAQ	OTEX	Wed, Oct 19, 2011	13.21	13.43	12.99	13.03
3963	NASDAQ	OTEX	Tue, Oct 18, 2011	12.93	13.25	12.43	13.18
3962	NASDAQ	OTEX	Mon, Oct 17, 2011	13.52	13.68	12.91	12.93
3961	NASDAQ	OTEX	Fri, Oct 14, 2011	13.42	13.76	13.38	13.61
3960	NASDAQ	OTEX	Thu, Oct 13, 2011	12.98	13.40	12.90	13.28
3959	NASDAQ	OTEX	Wed, Oct 12, 2011	12.98	13.09	12.84	12.99
3958	NASDAQ	OTEX	Tue, Oct 11, 2011	13.03	13.13	12.81	12.88
3957	NASDAQ	OTEX	Mon, Oct 10, 2011	12.69	13.15	12.69	13.13
3956	NASDAQ	OTEX	Fri, Oct 7, 2011	13.02	13.23	12.48	12.52
3955	NASDAQ	OTEX	Thu, Oct 6, 2011	12.37	13.00	12.31	12.98
3954	NASDAQ	OTEX	Wed, Oct 5, 2011	12.28	12.54	12.16	12.42
3953	NASDAQ	OTEX	Tue, Oct 4, 2011	11.88	12.30	11.88	12.30
3952	NASDAQ	OTEX	Mon, Oct 3, 2011	12.89	13.05	12.11	12.18
3951	NASDAQ	OTEX	Fri, Sep 30, 2011	12.74	13.13	12.59	13.03
3950	NASDAQ	OTEX	Thu, Sep 29, 2011	13.18	13.44	12.59	12.91
3949	NASDAQ	OTEX	Wed, Sep 28, 2011	13.43	13.45	12.97	12.99
3948	NASDAQ	OTEX	Tue, Sep 27, 2011	13.18	13.73	13.18	13.42
3947	NASDAQ	OTEX	Mon, Sep 26, 2011	12.91	13.05	12.65	12.89
3946	NASDAQ	OTEX	Fri, Sep 23, 2011	12.80	13.08	12.78	12.85
3945	NASDAQ	OTEX	Thu, Sep 22, 2011	13.13	13.21	12.50	12.72
3944	NASDAQ	OTEX	Wed, Sep 21, 2011	13.68	13.90	13.43	13.43
3943	NASDAQ	OTEX	Tue, Sep 20, 2011	13.98	14.11	13.70	13.72
3942	NASDAQ	OTEX	Mon, Sep 19, 2011	14.00	14.10	13.63	13.93
3941	NASDAQ	OTEX	Fri, Sep 16, 2011	14.29	14.38	14.14	14.29
3940	NASDAQ	OTEX	Thu, Sep 15, 2011	14.35	14.49	14.21	14.30
3939	NASDAQ	OTEX	Wed, Sep 14, 2011	13.98	14.24	13.74	14.15
3938	NASDAQ	OTEX	Tue, Sep 13, 2011	13.84	13.98	13.77	13.95
3937	NASDAQ	OTEX	Mon, Sep 12, 2011	13.55	13.88	13.41	13.86
3936	NASDAQ	OTEX	Fri, Sep 9, 2011	14.03	14.03	13.52	13.67
3935	NASDAQ	OTEX	Thu, Sep 8, 2011	14.31	14.49	14.04	14.08
3934	NASDAQ	OTEX	Wed, Sep 7, 2011	14.09	14.54	14.07	14.43
3933	NASDAQ	OTEX	Tue, Sep 6, 2011	14.04	14.04	13.61	13.89
3932	NASDAQ	OTEX	Fri, Sep 2, 2011	14.43	14.63	14.12	14.19
3931	NASDAQ	OTEX	Thu, Sep 1, 2011	14.85	14.93	14.50	14.54
3930	NASDAQ	OTEX	Wed, Aug 31, 2011	14.45	14.82	14.44	14.75
3929	NASDAQ	OTEX	Tue, Aug 30, 2011	14.26	14.47	14.19	14.37
3928	NASDAQ	OTEX	Mon, Aug 29, 2011	14.26	14.47	14.21	14.35
3927	NASDAQ	OTEX	Fri, Aug 26, 2011	13.70	14.18	13.43	14.06
3926	NASDAQ	OTEX	Thu, Aug 25, 2011	14.36	14.39	13.81	13.87
3925	NASDAQ	OTEX	Wed, Aug 24, 2011	14.42	14.42	14.01	14.29
3924	NASDAQ	OTEX	Tue, Aug 23, 2011	14.05	14.40	13.92	14.40
3923	NASDAQ	OTEX	Mon, Aug 22, 2011	14.27	14.27	13.81	13.97
3922	NASDAQ	OTEX	Fri, Aug 19, 2011	13.54	14.00	13.44	13.85
3921	NASDAQ	OTEX	Thu, Aug 18, 2011	12.60	13.77	12.34	13.66
3920	NASDAQ	OTEX	Wed, Aug 17, 2011	13.16	13.33	12.87	13.04
3919	NASDAQ	OTEX	Tue, Aug 16, 2011	13.45	13.51	12.98	13.03
3918	NASDAQ	OTEX	Mon, Aug 15, 2011	12.90	13.51	12.83	13.50
3917	NASDAQ	OTEX	Fri, Aug 12, 2011	13.39	13.39	12.78	12.78
3916	NASDAQ	OTEX	Thu, Aug 11, 2011	12.29	13.35	11.59	13.04
3915	NASDAQ	OTEX	Wed, Aug 10, 2011	14.89	14.95	14.36	14.37
3914	NASDAQ	OTEX	Tue, Aug 9, 2011	14.34	15.09	14.19	15.08
3913	NASDAQ	OTEX	Mon, Aug 8, 2011	14.47	14.68	13.99	14.02
3912	NASDAQ	OTEX	Fri, Aug 5, 2011	15.14	15.29	14.35	14.92
3911	NASDAQ	OTEX	Thu, Aug 4, 2011	15.63	15.87	15.04	15.07
3910	NASDAQ	OTEX	Wed, Aug 3, 2011	15.63	15.91	15.32	15.84
3909	NASDAQ	OTEX	Tue, Aug 2, 2011	16.75	16.81	15.61	15.65
3908	NASDAQ	OTEX	Mon, Aug 1, 2011	17.14	17.15	16.52	16.79
3907	NASDAQ	OTEX	Fri, Jul 29, 2011	16.85	17.25	16.85	16.89
3906	NASDAQ	OTEX	Thu, Jul 28, 2011	16.99	17.22	16.82	17.06
3905	NASDAQ	OTEX	Wed, Jul 27, 2011	17.25	17.31	16.94	17.01
3904	NASDAQ	OTEX	Tue, Jul 26, 2011	17.23	17.36	17.02	17.35
3903	NASDAQ	OTEX	Mon, Jul 25, 2011	17.17	17.29	16.99	17.22
3902	NASDAQ	OTEX	Fri, Jul 22, 2011	17.26	17.39	17.15	17.37
3901	NASDAQ	OTEX	Thu, Jul 21, 2011	17.18	17.50	16.97	17.19
3900	NASDAQ	OTEX	Wed, Jul 20, 2011	17.42	17.42	16.92	17.05
3899	NASDAQ	OTEX	Tue, Jul 19, 2011	17.19	17.39	17.18	17.26
3898	NASDAQ	OTEX	Mon, Jul 18, 2011	17.13	17.31	16.95	17.05
3897	NASDAQ	OTEX	Fri, Jul 15, 2011	17.17	17.37	17.06	17.18
3896	NASDAQ	OTEX	Thu, Jul 14, 2011	17.59	18.08	17.10	17.17
3895	NASDAQ	OTEX	Wed, Jul 13, 2011	16.45	17.42	16.38	17.31
3894	NASDAQ	OTEX	Tue, Jul 12, 2011	16.25	16.40	16.11	16.33
3893	NASDAQ	OTEX	Mon, Jul 11, 2011	16.61	16.74	16.27	16.34
3892	NASDAQ	OTEX	Fri, Jul 8, 2011	16.77	16.91	16.62	16.89
3891	NASDAQ	OTEX	Thu, Jul 7, 2011	16.90	17.17	16.87	16.91
3890	NASDAQ	OTEX	Wed, Jul 6, 2011	16.28	16.72	16.20	16.71
3889	NASDAQ	OTEX	Tue, Jul 5, 2011	16.20	16.51	16.09	16.26
3888	NASDAQ	OTEX	Fri, Jul 1, 2011	16.02	16.23	15.99	16.16
3887	NASDAQ	OTEX	Thu, Jun 30, 2011	15.79	16.07	15.74	16.01
3886	NASDAQ	OTEX	Wed, Jun 29, 2011	15.56	15.84	15.45	15.68
3885	NASDAQ	OTEX	Tue, Jun 28, 2011	15.25	15.54	15.19	15.48
3884	NASDAQ	OTEX	Mon, Jun 27, 2011	15.04	15.21	14.98	15.16
3883	NASDAQ	OTEX	Fri, Jun 24, 2011	15.28	15.33	15.04	15.11
3882	NASDAQ	OTEX	Thu, Jun 23, 2011	14.96	15.41	14.88	15.34
3881	NASDAQ	OTEX	Wed, Jun 22, 2011	15.33	15.33	15.21	15.27
3880	NASDAQ	OTEX	Tue, Jun 21, 2011	15.07	15.42	15.02	15.37
3879	NASDAQ	OTEX	Mon, Jun 20, 2011	14.62	14.95	14.53	14.93
3878	NASDAQ	OTEX	Fri, Jun 17, 2011	14.75	14.94	14.65	14.72
3877	NASDAQ	OTEX	Thu, Jun 16, 2011	14.76	14.76	14.57	14.66
3876	NASDAQ	OTEX	Wed, Jun 15, 2011	14.88	15.01	14.79	14.82
3875	NASDAQ	OTEX	Tue, Jun 14, 2011	14.84	15.19	14.78	15.04
3874	NASDAQ	OTEX	Mon, Jun 13, 2011	14.82	14.87	14.56	14.61
3873	NASDAQ	OTEX	Fri, Jun 10, 2011	15.36	15.46	14.64	14.80
3872	NASDAQ	OTEX	Thu, Jun 9, 2011	15.33	15.51	15.30	15.46
3871	NASDAQ	OTEX	Wed, Jun 8, 2011	15.64	15.70	15.34	15.40
3870	NASDAQ	OTEX	Tue, Jun 7, 2011	15.86	15.87	15.59	15.70
3869	NASDAQ	OTEX	Mon, Jun 6, 2011	15.86	15.96	15.67	15.76
3868	NASDAQ	OTEX	Fri, Jun 3, 2011	16.06	16.18	15.90	15.93
3867	NASDAQ	OTEX	Thu, Jun 2, 2011	16.32	16.48	16.21	16.25
3866	NASDAQ	OTEX	Wed, Jun 1, 2011	16.32	16.59	16.25	16.37
3865	NASDAQ	OTEX	Tue, May 31, 2011	16.25	16.36	16.15	16.31
3864	NASDAQ	OTEX	Fri, May 27, 2011	15.91	16.02	15.80	15.98
3863	NASDAQ	OTEX	Thu, May 26, 2011	15.73	15.85	15.57	15.83
3862	NASDAQ	OTEX	Wed, May 25, 2011	15.58	15.71	15.53	15.67
3861	NASDAQ	OTEX	Tue, May 24, 2011	15.64	15.78	15.62	15.63
3860	NASDAQ	OTEX	Mon, May 23, 2011	15.59	15.75	15.39	15.62
3859	NASDAQ	OTEX	Fri, May 20, 2011	15.79	15.90	15.67	15.83
3858	NASDAQ	OTEX	Thu, May 19, 2011	15.58	15.87	15.46	15.82
3857	NASDAQ	OTEX	Wed, May 18, 2011	15.27	15.52	15.21	15.43
3856	NASDAQ	OTEX	Tue, May 17, 2011	15.33	15.44	15.08	15.20
3855	NASDAQ	OTEX	Mon, May 16, 2011	15.44	15.56	15.37	15.43
3854	NASDAQ	OTEX	Fri, May 13, 2011	15.59	15.80	15.44	15.49
3853	NASDAQ	OTEX	Thu, May 12, 2011	15.47	15.66	15.28	15.65
3852	NASDAQ	OTEX	Wed, May 11, 2011	15.81	15.87	15.40	15.57
3851	NASDAQ	OTEX	Tue, May 10, 2011	15.44	15.97	15.43	15.87
3850	NASDAQ	OTEX	Mon, May 9, 2011	15.30	15.45	15.15	15.40
3849	NASDAQ	OTEX	Fri, May 6, 2011	15.48	15.54	15.25	15.29
3848	NASDAQ	OTEX	Thu, May 5, 2011	15.02	15.31	14.95	15.26
3847	NASDAQ	OTEX	Wed, May 4, 2011	15.27	15.30	14.96	15.14
3846	NASDAQ	OTEX	Tue, May 3, 2011	15.34	15.39	14.98	15.23
3845	NASDAQ	OTEX	Mon, May 2, 2011	15.45	15.52	15.24	15.39
3844	NASDAQ	OTEX	Fri, Apr 29, 2011	15.41	15.41	15.21	15.30
3843	NASDAQ	OTEX	Thu, Apr 28, 2011	15.74	16.30	15.25	15.41
3842	NASDAQ	OTEX	Wed, Apr 27, 2011	15.91	16.08	15.42	16.05
3841	NASDAQ	OTEX	Tue, Apr 26, 2011	16.52	16.52	15.77	15.85
3840	NASDAQ	OTEX	Mon, Apr 25, 2011	16.51	16.58	16.30	16.34
3839	NASDAQ	OTEX	Thu, Apr 21, 2011	16.42	16.77	16.31	16.62
3838	NASDAQ	OTEX	Wed, Apr 20, 2011	16.13	16.29	16.01	16.25
3837	NASDAQ	OTEX	Tue, Apr 19, 2011	15.98	16.04	15.73	15.80
3836	NASDAQ	OTEX	Mon, Apr 18, 2011	15.71	15.87	15.52	15.85
3835	NASDAQ	OTEX	Fri, Apr 15, 2011	15.67	15.86	15.54	15.81
3834	NASDAQ	OTEX	Thu, Apr 14, 2011	15.53	15.69	15.46	15.64
3833	NASDAQ	OTEX	Wed, Apr 13, 2011	15.42	15.65	15.35	15.57
3832	NASDAQ	OTEX	Tue, Apr 12, 2011	15.13	15.34	14.92	15.23
3831	NASDAQ	OTEX	Mon, Apr 11, 2011	15.47	15.47	15.15	15.17
3830	NASDAQ	OTEX	Fri, Apr 8, 2011	15.59	15.70	15.38	15.40
3829	NASDAQ	OTEX	Thu, Apr 7, 2011	15.58	15.79	15.22	15.43
3828	NASDAQ	OTEX	Wed, Apr 6, 2011	15.67	15.83	15.57	15.65
3827	NASDAQ	OTEX	Tue, Apr 5, 2011	15.99	16.09	15.30	15.62
3826	NASDAQ	OTEX	Mon, Apr 4, 2011	16.19	16.68	16.02	16.08
3825	NASDAQ	OTEX	Fri, Apr 1, 2011	15.76	16.05	15.67	16.02
3824	NASDAQ	OTEX	Thu, Mar 31, 2011	15.50	15.62	15.38	15.58
3823	NASDAQ	OTEX	Wed, Mar 30, 2011	15.58	15.93	15.40	15.46
3822	NASDAQ	OTEX	Tue, Mar 29, 2011	14.63	15.30	14.56	15.27
3821	NASDAQ	OTEX	Mon, Mar 28, 2011	14.80	14.86	14.51	14.60
3820	NASDAQ	OTEX	Fri, Mar 25, 2011	14.81	14.87	14.71	14.74
3819	NASDAQ	OTEX	Thu, Mar 24, 2011	14.52	14.84	14.52	14.76
3818	NASDAQ	OTEX	Wed, Mar 23, 2011	14.41	14.46	14.28	14.43
3817	NASDAQ	OTEX	Tue, Mar 22, 2011	14.43	14.43	14.21	14.39
3816	NASDAQ	OTEX	Mon, Mar 21, 2011	14.19	14.45	14.17	14.39
3815	NASDAQ	OTEX	Fri, Mar 18, 2011	14.19	14.21	13.97	14.03
3814	NASDAQ	OTEX	Thu, Mar 17, 2011	14.04	14.08	13.80	14.04
3813	NASDAQ	OTEX	Wed, Mar 16, 2011	13.97	14.05	13.81	13.93
3812	NASDAQ	OTEX	Tue, Mar 15, 2011	13.45	13.97	13.35	13.94
3811	NASDAQ	OTEX	Mon, Mar 14, 2011	13.96	14.10	13.87	14.03
3810	NASDAQ	OTEX	Fri, Mar 11, 2011	13.97	14.17	13.86	14.09
3809	NASDAQ	OTEX	Thu, Mar 10, 2011	14.09	14.12	13.68	14.04
3808	NASDAQ	OTEX	Wed, Mar 9, 2011	14.42	14.48	14.14	14.16
3807	NASDAQ	OTEX	Tue, Mar 8, 2011	14.19	14.49	14.01	14.42
3806	NASDAQ	OTEX	Mon, Mar 7, 2011	14.66	14.69	14.16	14.19
3805	NASDAQ	OTEX	Fri, Mar 4, 2011	14.58	14.81	14.50	14.66
3804	NASDAQ	OTEX	Thu, Mar 3, 2011	14.40	14.61	14.33	14.60
3803	NASDAQ	OTEX	Wed, Mar 2, 2011	14.14	14.36	14.13	14.22
3802	NASDAQ	OTEX	Tue, Mar 1, 2011	14.69	14.74	14.09	14.14
3801	NASDAQ	OTEX	Mon, Feb 28, 2011	14.64	14.77	14.60	14.73
3800	NASDAQ	OTEX	Fri, Feb 25, 2011	14.51	14.64	14.48	14.60
3799	NASDAQ	OTEX	Thu, Feb 24, 2011	14.25	14.60	14.22	14.41
3798	NASDAQ	OTEX	Wed, Feb 23, 2011	14.27	14.32	13.86	14.28
3797	NASDAQ	OTEX	Tue, Feb 22, 2011	14.45	14.69	14.23	14.24
3796	NASDAQ	OTEX	Fri, Feb 18, 2011	14.45	14.45	14.19	14.43
3795	NASDAQ	OTEX	Thu, Feb 17, 2011	14.45	14.55	14.29	14.42
3794	NASDAQ	OTEX	Wed, Feb 16, 2011	14.48	14.52	14.26	14.48
3793	NASDAQ	OTEX	Tue, Feb 15, 2011	14.78	14.78	14.40	14.40
3792	NASDAQ	OTEX	Mon, Feb 14, 2011	14.71	14.87	14.65	14.76
3791	NASDAQ	OTEX	Fri, Feb 11, 2011	14.57	14.69	14.48	14.63
3790	NASDAQ	OTEX	Thu, Feb 10, 2011	14.38	14.65	14.34	14.59
3789	NASDAQ	OTEX	Wed, Feb 9, 2011	14.33	14.71	14.30	14.52
3788	NASDAQ	OTEX	Tue, Feb 8, 2011	14.00	14.38	14.00	14.38
3787	NASDAQ	OTEX	Mon, Feb 7, 2011	14.02	14.09	13.92	13.96
3786	NASDAQ	OTEX	Fri, Feb 4, 2011	14.18	14.23	13.86	13.91
3785	NASDAQ	OTEX	Thu, Feb 3, 2011	14.32	14.85	14.04	14.06
3784	NASDAQ	OTEX	Wed, Feb 2, 2011	12.58	12.74	12.57	12.70
3783	NASDAQ	OTEX	Tue, Feb 1, 2011	12.51	12.65	12.39	12.54
3782	NASDAQ	OTEX	Mon, Jan 31, 2011	12.32	12.38	12.14	12.35
3781	NASDAQ	OTEX	Fri, Jan 28, 2011	12.31	12.47	12.21	12.22
3780	NASDAQ	OTEX	Thu, Jan 27, 2011	12.33	12.63	12.24	12.34
3779	NASDAQ	OTEX	Wed, Jan 26, 2011	11.66	12.06	11.66	11.98
3778	NASDAQ	OTEX	Tue, Jan 25, 2011	11.65	11.70	11.59	11.69
3777	NASDAQ	OTEX	Mon, Jan 24, 2011	11.73	11.83	11.67	11.72
3776	NASDAQ	OTEX	Fri, Jan 21, 2011	12.01	12.02	11.69	11.72
3775	NASDAQ	OTEX	Thu, Jan 20, 2011	11.97	12.02	11.84	11.91
3774	NASDAQ	OTEX	Wed, Jan 19, 2011	12.10	12.17	11.98	12.00
3773	NASDAQ	OTEX	Tue, Jan 18, 2011	12.00	12.17	11.98	12.08
3772	NASDAQ	OTEX	Fri, Jan 14, 2011	11.75	12.04	11.74	12.03
3771	NASDAQ	OTEX	Thu, Jan 13, 2011	11.76	11.85	11.72	11.76
3770	NASDAQ	OTEX	Wed, Jan 12, 2011	11.89	11.89	11.71	11.74
3769	NASDAQ	OTEX	Tue, Jan 11, 2011	11.77	11.78	11.64	11.76
3768	NASDAQ	OTEX	Mon, Jan 10, 2011	11.80	11.80	11.60	11.70
3767	NASDAQ	OTEX	Fri, Jan 7, 2011	11.85	11.94	11.69	11.77
3766	NASDAQ	OTEX	Thu, Jan 6, 2011	11.74	11.87	11.61	11.84
3765	NASDAQ	OTEX	Wed, Jan 5, 2011	11.64	11.72	11.56	11.70
3764	NASDAQ	OTEX	Tue, Jan 4, 2011	11.87	11.87	11.58	11.66
3763	NASDAQ	OTEX	Mon, Jan 3, 2011	11.65	11.76	11.41	11.75
3762	NASDAQ	OTEX	Fri, Dec 31, 2010	11.73	11.73	11.52	11.52
3761	NASDAQ	OTEX	Thu, Dec 30, 2010	11.73	11.73	11.62	11.69
3760	NASDAQ	OTEX	Wed, Dec 29, 2010	11.69	11.86	11.60	11.71
3759	NASDAQ	OTEX	Tue, Dec 28, 2010	11.73	11.73	11.59	11.62
3758	NASDAQ	OTEX	Mon, Dec 27, 2010	11.75	11.75	11.64	11.71
3757	NASDAQ	OTEX	Thu, Dec 23, 2010	11.77	11.81	11.70	11.75
3756	NASDAQ	OTEX	Wed, Dec 22, 2010	11.92	11.93	11.74	11.75
3755	NASDAQ	OTEX	Tue, Dec 21, 2010	11.78	11.94	11.76	11.87
3754	NASDAQ	OTEX	Mon, Dec 20, 2010	11.77	11.86	11.66	11.78
3753	NASDAQ	OTEX	Fri, Dec 17, 2010	11.58	11.72	11.42	11.72
3752	NASDAQ	OTEX	Thu, Dec 16, 2010	11.61	11.62	11.41	11.59
3751	NASDAQ	OTEX	Wed, Dec 15, 2010	11.73	11.85	11.56	11.62
3750	NASDAQ	OTEX	Tue, Dec 14, 2010	11.60	11.86	11.55	11.74
3749	NASDAQ	OTEX	Mon, Dec 13, 2010	11.52	11.62	11.49	11.56
3748	NASDAQ	OTEX	Fri, Dec 10, 2010	11.40	11.61	11.37	11.54
3747	NASDAQ	OTEX	Thu, Dec 9, 2010	11.38	11.43	11.32	11.36
3746	NASDAQ	OTEX	Wed, Dec 8, 2010	11.30	11.43	11.16	11.30
3745	NASDAQ	OTEX	Tue, Dec 7, 2010	11.26	11.32	11.19	11.25
3744	NASDAQ	OTEX	Mon, Dec 6, 2010	11.01	11.31	10.99	11.17
3743	NASDAQ	OTEX	Fri, Dec 3, 2010	10.96	11.09	10.95	11.01
3742	NASDAQ	OTEX	Thu, Dec 2, 2010	10.87	11.03	10.85	11.00
3741	NASDAQ	OTEX	Wed, Dec 1, 2010	10.80	10.84	10.62	10.81
3740	NASDAQ	OTEX	Tue, Nov 30, 2010	10.75	10.87	10.60	10.65
3739	NASDAQ	OTEX	Mon, Nov 29, 2010	10.80	10.87	10.67	10.83
3738	NASDAQ	OTEX	Fri, Nov 26, 2010	10.71	10.85	10.63	10.84
3737	NASDAQ	OTEX	Wed, Nov 24, 2010	10.71	10.86	10.65	10.79
3736	NASDAQ	OTEX	Tue, Nov 23, 2010	10.73	10.73	10.52	10.59
3735	NASDAQ	OTEX	Mon, Nov 22, 2010	10.69	10.88	10.66	10.85
3734	NASDAQ	OTEX	Fri, Nov 19, 2010	10.70	10.75	10.65	10.72
3733	NASDAQ	OTEX	Thu, Nov 18, 2010	10.67	10.82	10.57	10.70
3732	NASDAQ	OTEX	Wed, Nov 17, 2010	10.83	10.83	10.53	10.57
3731	NASDAQ	OTEX	Tue, Nov 16, 2010	10.86	10.91	10.72	10.81
3730	NASDAQ	OTEX	Mon, Nov 15, 2010	10.97	11.09	10.88	10.98
3729	NASDAQ	OTEX	Fri, Nov 12, 2010	11.02	11.03	10.84	10.96
3728	NASDAQ	OTEX	Thu, Nov 11, 2010	11.25	11.25	10.98	11.08
3727	NASDAQ	OTEX	Wed, Nov 10, 2010	10.99	11.36	10.94	11.33
3726	NASDAQ	OTEX	Tue, Nov 9, 2010	10.98	11.07	10.94	10.98
3725	NASDAQ	OTEX	Mon, Nov 8, 2010	11.11	11.13	10.95	10.98
3724	NASDAQ	OTEX	Fri, Nov 5, 2010	11.08	11.18	11.01	11.15
3723	NASDAQ	OTEX	Thu, Nov 4, 2010	11.19	11.31	10.95	11.06
3722	NASDAQ	OTEX	Wed, Nov 3, 2010	11.05	11.26	10.90	11.09
3721	NASDAQ	OTEX	Tue, Nov 2, 2010	10.95	11.03	10.86	11.01
3720	NASDAQ	OTEX	Mon, Nov 1, 2010	11.10	11.21	10.83	10.88
3719	NASDAQ	OTEX	Fri, Oct 29, 2010	10.85	11.15	10.68	11.06
3718	NASDAQ	OTEX	Thu, Oct 28, 2010	10.88	11.10	10.46	10.88
3717	NASDAQ	OTEX	Wed, Oct 27, 2010	11.31	11.51	11.17	11.37
3716	NASDAQ	OTEX	Tue, Oct 26, 2010	11.60	11.66	11.06	11.34
3715	NASDAQ	OTEX	Mon, Oct 25, 2010	11.74	12.17	11.65	11.95
3714	NASDAQ	OTEX	Fri, Oct 22, 2010	11.60	11.75	11.31	11.62
3713	NASDAQ	OTEX	Thu, Oct 21, 2010	11.67	11.71	11.34	11.51
3712	NASDAQ	OTEX	Wed, Oct 20, 2010	11.53	11.65	11.50	11.61
3711	NASDAQ	OTEX	Tue, Oct 19, 2010	11.78	11.80	11.35	11.49
3710	NASDAQ	OTEX	Mon, Oct 18, 2010	12.02	12.03	11.91	11.95
3709	NASDAQ	OTEX	Fri, Oct 15, 2010	12.03	12.10	11.88	12.04
3708	NASDAQ	OTEX	Thu, Oct 14, 2010	11.97	12.12	11.90	11.96
3707	NASDAQ	OTEX	Wed, Oct 13, 2010	11.68	11.98	11.68	11.90
3706	NASDAQ	OTEX	Tue, Oct 12, 2010	11.59	11.73	11.54	11.71
3705	NASDAQ	OTEX	Mon, Oct 11, 2010	11.68	11.80	11.57	11.63
3704	NASDAQ	OTEX	Fri, Oct 8, 2010	11.47	11.72	11.44	11.67
3703	NASDAQ	OTEX	Thu, Oct 7, 2010	11.49	11.61	11.38	11.47
3702	NASDAQ	OTEX	Wed, Oct 6, 2010	11.64	11.68	11.40	11.44
3701	NASDAQ	OTEX	Tue, Oct 5, 2010	11.70	11.80	11.61	11.67
3700	NASDAQ	OTEX	Mon, Oct 4, 2010	11.77	11.80	11.43	11.62
3699	NASDAQ	OTEX	Fri, Oct 1, 2010	11.74	11.84	11.67	11.77
3698	NASDAQ	OTEX	Thu, Sep 30, 2010	12.07	12.08	11.54	11.76
3697	NASDAQ	OTEX	Wed, Sep 29, 2010	11.87	12.19	11.87	12.05
3696	NASDAQ	OTEX	Tue, Sep 28, 2010	11.80	11.89	11.59	11.88
3695	NASDAQ	OTEX	Mon, Sep 27, 2010	11.73	11.80	11.69	11.76
3694	NASDAQ	OTEX	Fri, Sep 24, 2010	11.69	11.78	11.61	11.74
3693	NASDAQ	OTEX	Thu, Sep 23, 2010	11.44	11.63	11.36	11.55
3692	NASDAQ	OTEX	Wed, Sep 22, 2010	11.82	11.82	11.40	11.54
3691	NASDAQ	OTEX	Tue, Sep 21, 2010	11.79	12.01	11.64	11.85
3690	NASDAQ	OTEX	Mon, Sep 20, 2010	11.23	11.88	11.13	11.77
3689	NASDAQ	OTEX	Fri, Sep 17, 2010	11.17	11.21	11.02	11.12
3688	NASDAQ	OTEX	Thu, Sep 16, 2010	11.21	11.23	11.06	11.13
3687	NASDAQ	OTEX	Wed, Sep 15, 2010	11.26	11.33	11.15	11.24
3686	NASDAQ	OTEX	Tue, Sep 14, 2010	11.39	11.50	11.26	11.33
3685	NASDAQ	OTEX	Mon, Sep 13, 2010	11.29	11.40	11.17	11.37
3684	NASDAQ	OTEX	Fri, Sep 10, 2010	11.34	11.44	11.22	11.22
3683	NASDAQ	OTEX	Thu, Sep 9, 2010	11.28	11.47	11.25	11.33
3682	NASDAQ	OTEX	Wed, Sep 8, 2010	11.14	11.25	11.12	11.18
3681	NASDAQ	OTEX	Tue, Sep 7, 2010	11.13	11.30	11.03	11.10
3680	NASDAQ	OTEX	Fri, Sep 3, 2010	11.31	11.50	11.28	11.30
3679	NASDAQ	OTEX	Thu, Sep 2, 2010	11.23	11.26	11.17	11.20
3678	NASDAQ	OTEX	Wed, Sep 1, 2010	11.16	11.28	11.10	11.19
3677	NASDAQ	OTEX	Tue, Aug 31, 2010	10.88	11.07	10.76	11.00
3676	NASDAQ	OTEX	Mon, Aug 30, 2010	11.17	11.33	10.90	10.91
3675	NASDAQ	OTEX	Fri, Aug 27, 2010	10.80	11.25	10.74	11.23
3674	NASDAQ	OTEX	Thu, Aug 26, 2010	10.76	10.87	10.66	10.71
3673	NASDAQ	OTEX	Wed, Aug 25, 2010	10.65	10.75	10.44	10.72
3672	NASDAQ	OTEX	Tue, Aug 24, 2010	10.59	10.70	10.32	10.65
3671	NASDAQ	OTEX	Mon, Aug 23, 2010	10.71	10.80	10.57	10.64
3670	NASDAQ	OTEX	Fri, Aug 20, 2010	10.63	10.77	10.51	10.74
3669	NASDAQ	OTEX	Thu, Aug 19, 2010	10.45	11.00	10.12	10.74
3668	NASDAQ	OTEX	Wed, Aug 18, 2010	9.22	9.53	9.03	9.31
3667	NASDAQ	OTEX	Tue, Aug 17, 2010	9.54	9.64	9.25	9.30
3666	NASDAQ	OTEX	Mon, Aug 16, 2010	9.47	9.64	9.46	9.59
3665	NASDAQ	OTEX	Fri, Aug 13, 2010	9.44	9.56	9.42	9.50
3664	NASDAQ	OTEX	Thu, Aug 12, 2010	9.43	9.55	9.43	9.48
3663	NASDAQ	OTEX	Wed, Aug 11, 2010	9.65	9.66	9.43	9.52
3662	NASDAQ	OTEX	Tue, Aug 10, 2010	9.76	9.80	9.64	9.75
3661	NASDAQ	OTEX	Mon, Aug 9, 2010	9.90	9.96	9.81	9.84
3660	NASDAQ	OTEX	Fri, Aug 6, 2010	10.01	10.02	9.82	9.88
3659	NASDAQ	OTEX	Thu, Aug 5, 2010	10.08	10.27	10.07	10.10
3658	NASDAQ	OTEX	Wed, Aug 4, 2010	9.95	10.17	9.89	10.14
3657	NASDAQ	OTEX	Tue, Aug 3, 2010	9.93	9.95	9.79	9.90
3656	NASDAQ	OTEX	Mon, Aug 2, 2010	9.96	10.07	9.87	9.93
3655	NASDAQ	OTEX	Fri, Jul 30, 2010	9.94	10.01	9.77	9.88
3654	NASDAQ	OTEX	Thu, Jul 29, 2010	10.12	10.15	10.02	10.04
3653	NASDAQ	OTEX	Wed, Jul 28, 2010	10.24	10.38	9.98	10.06
3652	NASDAQ	OTEX	Tue, Jul 27, 2010	10.27	10.35	10.10	10.32
3651	NASDAQ	OTEX	Mon, Jul 26, 2010	10.15	10.19	9.96	10.17
3650	NASDAQ	OTEX	Fri, Jul 23, 2010	10.33	10.34	9.96	10.09
3649	NASDAQ	OTEX	Thu, Jul 22, 2010	10.20	10.45	10.15	10.34
3648	NASDAQ	OTEX	Wed, Jul 21, 2010	10.17	10.22	9.82	10.13
3647	NASDAQ	OTEX	Tue, Jul 20, 2010	9.88	10.12	9.79	10.11
3646	NASDAQ	OTEX	Mon, Jul 19, 2010	9.92	9.98	9.78	9.93
3645	NASDAQ	OTEX	Fri, Jul 16, 2010	10.18	10.21	9.89	9.92
3644	NASDAQ	OTEX	Thu, Jul 15, 2010	10.44	10.44	9.99	10.23
3643	NASDAQ	OTEX	Wed, Jul 14, 2010	10.28	10.63	10.28	10.43
3642	NASDAQ	OTEX	Tue, Jul 13, 2010	9.81	10.31	9.78	10.23
3641	NASDAQ	OTEX	Mon, Jul 12, 2010	9.74	9.76	9.64	9.76
3640	NASDAQ	OTEX	Fri, Jul 9, 2010	9.67	9.78	9.67	9.77
3639	NASDAQ	OTEX	Thu, Jul 8, 2010	9.65	9.73	9.57	9.67
3638	NASDAQ	OTEX	Wed, Jul 7, 2010	9.52	9.61	9.44	9.61
3637	NASDAQ	OTEX	Tue, Jul 6, 2010	9.39	9.61	9.39	9.45
3636	NASDAQ	OTEX	Fri, Jul 2, 2010	9.08	9.43	9.08	9.34
3635	NASDAQ	OTEX	Thu, Jul 1, 2010	9.39	9.45	9.00	9.08
3634	NASDAQ	OTEX	Wed, Jun 30, 2010	9.34	9.45	9.27	9.39
3633	NASDAQ	OTEX	Tue, Jun 29, 2010	9.53	9.53	9.31	9.36
3632	NASDAQ	OTEX	Mon, Jun 28, 2010	9.51	9.84	9.48	9.63
3631	NASDAQ	OTEX	Fri, Jun 25, 2010	9.56	9.62	9.48	9.51
3630	NASDAQ	OTEX	Thu, Jun 24, 2010	9.62	9.66	9.53	9.54
3629	NASDAQ	OTEX	Wed, Jun 23, 2010	9.88	9.88	9.65	9.68
3628	NASDAQ	OTEX	Tue, Jun 22, 2010	9.69	9.86	9.57	9.81
3627	NASDAQ	OTEX	Mon, Jun 21, 2010	9.96	9.99	9.67	9.69
3626	NASDAQ	OTEX	Fri, Jun 18, 2010	9.86	9.89	9.71	9.89
3625	NASDAQ	OTEX	Thu, Jun 17, 2010	10.11	10.11	9.76	9.85
3624	NASDAQ	OTEX	Wed, Jun 16, 2010	9.97	10.03	9.89	10.01
3623	NASDAQ	OTEX	Tue, Jun 15, 2010	10.03	10.06	9.91	10.06
3622	NASDAQ	OTEX	Mon, Jun 14, 2010	10.02	10.32	9.95	10.01
3621	NASDAQ	OTEX	Fri, Jun 11, 2010	10.17	10.31	10.12	10.27
3620	NASDAQ	OTEX	Thu, Jun 10, 2010	10.09	10.24	9.95	10.22
3619	NASDAQ	OTEX	Wed, Jun 9, 2010	10.13	10.15	9.94	9.99
3618	NASDAQ	OTEX	Tue, Jun 8, 2010	10.03	10.08	9.94	10.06
3617	NASDAQ	OTEX	Mon, Jun 7, 2010	10.05	10.21	10.01	10.02
3616	NASDAQ	OTEX	Fri, Jun 4, 2010	10.44	10.44	9.88	10.05
3615	NASDAQ	OTEX	Thu, Jun 3, 2010	10.68	10.71	10.53	10.57
3614	NASDAQ	OTEX	Wed, Jun 2, 2010	10.45	10.58	10.42	10.58
3613	NASDAQ	OTEX	Tue, Jun 1, 2010	10.64	10.77	10.39	10.39
3612	NASDAQ	OTEX	Fri, May 28, 2010	10.60	10.77	10.58	10.65
3611	NASDAQ	OTEX	Thu, May 27, 2010	10.68	10.80	10.60	10.68
3610	NASDAQ	OTEX	Wed, May 26, 2010	10.56	10.77	10.46	10.52
3609	NASDAQ	OTEX	Tue, May 25, 2010	10.39	10.49	10.05	10.47
3608	NASDAQ	OTEX	Mon, May 24, 2010	10.64	10.82	10.60	10.61
3607	NASDAQ	OTEX	Fri, May 21, 2010	10.59	10.92	10.55	10.71
3606	NASDAQ	OTEX	Thu, May 20, 2010	10.76	10.90	10.37	10.67
3605	NASDAQ	OTEX	Wed, May 19, 2010	11.23	11.23	10.87	11.05
3604	NASDAQ	OTEX	Tue, May 18, 2010	11.41	11.59	11.15	11.21
3603	NASDAQ	OTEX	Mon, May 17, 2010	11.50	11.72	11.23	11.31
3602	NASDAQ	OTEX	Fri, May 14, 2010	11.42	11.53	11.15	11.50
3601	NASDAQ	OTEX	Thu, May 13, 2010	11.29	11.52	11.28	11.43
3600	NASDAQ	OTEX	Wed, May 12, 2010	11.08	11.28	11.04	11.27
3599	NASDAQ	OTEX	Tue, May 11, 2010	11.06	11.16	10.94	11.03
3598	NASDAQ	OTEX	Mon, May 10, 2010	10.66	11.12	10.63	11.06
3597	NASDAQ	OTEX	Fri, May 7, 2010	10.26	10.63	10.26	10.41
3596	NASDAQ	OTEX	Thu, May 6, 2010	10.43	10.61	9.95	10.30
3595	NASDAQ	OTEX	Wed, May 5, 2010	10.49	10.57	10.32	10.52
3594	NASDAQ	OTEX	Tue, May 4, 2010	10.43	10.62	10.28	10.53
3593	NASDAQ	OTEX	Mon, May 3, 2010	10.55	10.67	10.37	10.63
3592	NASDAQ	OTEX	Fri, Apr 30, 2010	10.67	10.82	10.35	10.54
3591	NASDAQ	OTEX	Thu, Apr 29, 2010	11.78	11.80	11.64	11.76
3590	NASDAQ	OTEX	Wed, Apr 28, 2010	11.81	11.81	11.66	11.75
3589	NASDAQ	OTEX	Tue, Apr 27, 2010	11.99	11.99	11.66	11.74
3588	NASDAQ	OTEX	Mon, Apr 26, 2010	12.24	12.43	11.89	12.00
3587	NASDAQ	OTEX	Fri, Apr 23, 2010	12.27	12.74	12.27	12.46
3586	NASDAQ	OTEX	Thu, Apr 22, 2010	12.20	12.27	12.15	12.23
3585	NASDAQ	OTEX	Wed, Apr 21, 2010	12.16	12.45	12.16	12.21
3584	NASDAQ	OTEX	Tue, Apr 20, 2010	11.74	12.17	11.74	12.11
3583	NASDAQ	OTEX	Mon, Apr 19, 2010	12.06	12.08	11.61	11.79
3582	NASDAQ	OTEX	Fri, Apr 16, 2010	12.09	12.22	12.00	12.05
3581	NASDAQ	OTEX	Thu, Apr 15, 2010	11.89	12.10	11.88	12.05
3580	NASDAQ	OTEX	Wed, Apr 14, 2010	11.87	11.97	11.84	11.88
3579	NASDAQ	OTEX	Tue, Apr 13, 2010	11.83	11.88	11.79	11.80
3578	NASDAQ	OTEX	Mon, Apr 12, 2010	11.93	11.93	11.80	11.86
3577	NASDAQ	OTEX	Fri, Apr 9, 2010	11.90	11.94	11.81	11.93
3576	NASDAQ	OTEX	Thu, Apr 8, 2010	11.91	11.94	11.72	11.94
3575	NASDAQ	OTEX	Wed, Apr 7, 2010	11.95	12.04	11.89	11.95
3574	NASDAQ	OTEX	Tue, Apr 6, 2010	12.00	12.07	11.84	11.99
3573	NASDAQ	OTEX	Mon, Apr 5, 2010	12.07	12.20	11.98	12.01
3572	NASDAQ	OTEX	Thu, Apr 1, 2010	11.89	12.00	11.85	11.86
3571	NASDAQ	OTEX	Wed, Mar 31, 2010	11.89	11.92	11.78	11.87
3570	NASDAQ	OTEX	Tue, Mar 30, 2010	11.94	11.95	11.82	11.89
3569	NASDAQ	OTEX	Mon, Mar 29, 2010	11.90	11.99	11.86	11.89
3568	NASDAQ	OTEX	Fri, Mar 26, 2010	11.86	12.03	11.77	11.83
3567	NASDAQ	OTEX	Thu, Mar 25, 2010	11.64	11.94	11.61	11.86
3566	NASDAQ	OTEX	Wed, Mar 24, 2010	11.73	11.77	11.56	11.58
3565	NASDAQ	OTEX	Tue, Mar 23, 2010	11.83	11.90	11.76	11.82
3564	NASDAQ	OTEX	Mon, Mar 22, 2010	11.95	12.03	11.66	11.76
3563	NASDAQ	OTEX	Fri, Mar 19, 2010	12.11	12.17	11.93	11.98
3562	NASDAQ	OTEX	Thu, Mar 18, 2010	12.16	12.22	11.84	12.08
3561	NASDAQ	OTEX	Wed, Mar 17, 2010	12.23	12.27	12.09	12.12
3560	NASDAQ	OTEX	Tue, Mar 16, 2010	12.34	12.35	12.22	12.26
3559	NASDAQ	OTEX	Mon, Mar 15, 2010	12.35	12.38	12.25	12.32
3558	NASDAQ	OTEX	Fri, Mar 12, 2010	12.31	12.38	12.26	12.35
3557	NASDAQ	OTEX	Thu, Mar 11, 2010	12.12	12.26	12.01	12.25
3556	NASDAQ	OTEX	Wed, Mar 10, 2010	11.97	12.14	11.90	12.13
3555	NASDAQ	OTEX	Tue, Mar 9, 2010	11.97	11.98	11.88	11.93
3554	NASDAQ	OTEX	Mon, Mar 8, 2010	12.16	12.24	11.90	11.96
3553	NASDAQ	OTEX	Fri, Mar 5, 2010	12.03	12.18	12.00	12.10
3552	NASDAQ	OTEX	Thu, Mar 4, 2010	12.11	12.11	11.90	12.00
3551	NASDAQ	OTEX	Wed, Mar 3, 2010	12.15	12.19	12.04	12.08
3550	NASDAQ	OTEX	Tue, Mar 2, 2010	12.07	12.13	12.01	12.05
3549	NASDAQ	OTEX	Mon, Mar 1, 2010	12.16	12.39	11.98	12.08
3548	NASDAQ	OTEX	Fri, Feb 26, 2010	11.98	12.20	11.83	12.16
3547	NASDAQ	OTEX	Thu, Feb 25, 2010	11.90	12.02	11.88	11.98
3546	NASDAQ	OTEX	Wed, Feb 24, 2010	11.88	12.14	11.87	11.98
3545	NASDAQ	OTEX	Tue, Feb 23, 2010	12.00	12.01	11.83	11.91
3544	NASDAQ	OTEX	Mon, Feb 22, 2010	11.99	12.11	11.86	12.04
3543	NASDAQ	OTEX	Fri, Feb 19, 2010	11.62	11.94	11.59	11.92
3542	NASDAQ	OTEX	Thu, Feb 18, 2010	11.30	11.65	11.24	11.63
3541	NASDAQ	OTEX	Wed, Feb 17, 2010	11.35	11.40	11.23	11.26
3540	NASDAQ	OTEX	Tue, Feb 16, 2010	11.60	11.60	11.28	11.35
3539	NASDAQ	OTEX	Fri, Feb 12, 2010	11.49	11.49	11.41	11.48
3538	NASDAQ	OTEX	Thu, Feb 11, 2010	11.38	11.55	11.34	11.51
3537	NASDAQ	OTEX	Wed, Feb 10, 2010	11.47	11.47	11.28	11.39
3536	NASDAQ	OTEX	Tue, Feb 9, 2010	11.69	11.70	11.35	11.44
3535	NASDAQ	OTEX	Mon, Feb 8, 2010	11.39	11.73	11.32	11.63
3534	NASDAQ	OTEX	Fri, Feb 5, 2010	10.77	11.42	10.76	11.36
3533	NASDAQ	OTEX	Thu, Feb 4, 2010	10.94	11.36	10.80	10.86
3532	NASDAQ	OTEX	Wed, Feb 3, 2010	10.15	10.25	10.08	10.14
3531	NASDAQ	OTEX	Tue, Feb 2, 2010	10.05	10.21	10.05	10.15
3530	NASDAQ	OTEX	Mon, Feb 1, 2010	9.86	10.09	9.86	10.00
3529	NASDAQ	OTEX	Fri, Jan 29, 2010	10.01	10.19	9.84	9.86
3528	NASDAQ	OTEX	Thu, Jan 28, 2010	10.16	10.25	9.97	9.99
3527	NASDAQ	OTEX	Wed, Jan 27, 2010	10.10	10.21	10.04	10.15
3526	NASDAQ	OTEX	Tue, Jan 26, 2010	10.07	10.21	9.90	10.12
3525	NASDAQ	OTEX	Mon, Jan 25, 2010	10.20	10.20	10.02	10.06
3524	NASDAQ	OTEX	Fri, Jan 22, 2010	10.23	10.35	10.06	10.12
3523	NASDAQ	OTEX	Thu, Jan 21, 2010	10.32	10.42	10.07	10.20
3522	NASDAQ	OTEX	Wed, Jan 20, 2010	10.25	10.34	10.20	10.29
3521	NASDAQ	OTEX	Tue, Jan 19, 2010	10.33	10.42	10.19	10.37
3520	NASDAQ	OTEX	Fri, Jan 15, 2010	10.57	10.65	10.38	10.39
3519	NASDAQ	OTEX	Thu, Jan 14, 2010	10.09	10.63	10.09	10.55
3518	NASDAQ	OTEX	Wed, Jan 13, 2010	10.09	10.17	10.05	10.12
3517	NASDAQ	OTEX	Tue, Jan 12, 2010	10.09	10.13	9.97	10.02
3516	NASDAQ	OTEX	Mon, Jan 11, 2010	10.19	10.26	10.13	10.15
3515	NASDAQ	OTEX	Fri, Jan 8, 2010	10.16	10.26	10.10	10.22
3514	NASDAQ	OTEX	Thu, Jan 7, 2010	10.29	10.30	10.10	10.13
3513	NASDAQ	OTEX	Wed, Jan 6, 2010	10.25	10.32	10.22	10.24
3512	NASDAQ	OTEX	Tue, Jan 5, 2010	10.17	10.25	10.04	10.24
3511	NASDAQ	OTEX	Mon, Jan 4, 2010	10.19	10.24	10.12	10.15
3510	NASDAQ	OTEX	Thu, Dec 31, 2009	10.17	10.19	10.12	10.16
3509	NASDAQ	OTEX	Wed, Dec 30, 2009	10.04	10.17	9.97	10.17
3508	NASDAQ	OTEX	Tue, Dec 29, 2009	10.11	10.20	10.11	10.14
3507	NASDAQ	OTEX	Mon, Dec 28, 2009	10.00	10.09	9.99	10.08
3506	NASDAQ	OTEX	Thu, Dec 24, 2009	9.94	10.07	9.89	10.04
3505	NASDAQ	OTEX	Wed, Dec 23, 2009	9.81	9.92	9.81	9.92
3504	NASDAQ	OTEX	Tue, Dec 22, 2009	9.32	9.79	9.32	9.75
3503	NASDAQ	OTEX	Mon, Dec 21, 2009	9.54	9.65	9.49	9.62
3502	NASDAQ	OTEX	Fri, Dec 18, 2009	9.44	9.52	9.36	9.51
3501	NASDAQ	OTEX	Thu, Dec 17, 2009	9.43	9.53	9.30	9.36
3500	NASDAQ	OTEX	Wed, Dec 16, 2009	9.48	9.56	9.44	9.49
3499	NASDAQ	OTEX	Tue, Dec 15, 2009	9.48	9.55	9.35	9.45
3498	NASDAQ	OTEX	Mon, Dec 14, 2009	9.65	9.65	9.53	9.56
3497	NASDAQ	OTEX	Fri, Dec 11, 2009	9.86	9.86	9.59	9.64
3496	NASDAQ	OTEX	Thu, Dec 10, 2009	9.71	9.93	9.71	9.82
3495	NASDAQ	OTEX	Wed, Dec 9, 2009	9.64	9.66	9.43	9.64
3494	NASDAQ	OTEX	Tue, Dec 8, 2009	9.74	9.75	9.55	9.59
3493	NASDAQ	OTEX	Mon, Dec 7, 2009	9.78	9.92	9.78	9.81
3492	NASDAQ	OTEX	Fri, Dec 4, 2009	9.89	9.94	9.66	9.83
3491	NASDAQ	OTEX	Thu, Dec 3, 2009	9.67	9.91	9.63	9.72
3490	NASDAQ	OTEX	Wed, Dec 2, 2009	9.56	9.71	9.53	9.63
3489	NASDAQ	OTEX	Tue, Dec 1, 2009	9.54	9.65	9.48	9.58
3488	NASDAQ	OTEX	Mon, Nov 30, 2009	9.25	9.55	9.25	9.52
3487	NASDAQ	OTEX	Fri, Nov 27, 2009	9.03	9.28	9.03	9.20
3486	NASDAQ	OTEX	Wed, Nov 25, 2009	9.39	9.45	9.19	9.33
3485	NASDAQ	OTEX	Tue, Nov 24, 2009	9.18	9.23	9.10	9.23
3484	NASDAQ	OTEX	Mon, Nov 23, 2009	9.22	9.23	9.14	9.17
3483	NASDAQ	OTEX	Fri, Nov 20, 2009	9.12	9.13	8.96	9.09
3482	NASDAQ	OTEX	Thu, Nov 19, 2009	9.31	9.31	9.07	9.16
3481	NASDAQ	OTEX	Wed, Nov 18, 2009	9.42	9.50	9.24	9.32
3480	NASDAQ	OTEX	Tue, Nov 17, 2009	9.49	9.49	9.39	9.48
3479	NASDAQ	OTEX	Mon, Nov 16, 2009	9.71	9.74	9.55	9.56
3478	NASDAQ	OTEX	Fri, Nov 13, 2009	9.72	9.72	9.55	9.61
3477	NASDAQ	OTEX	Thu, Nov 12, 2009	9.77	9.83	9.64	9.64
3476	NASDAQ	OTEX	Wed, Nov 11, 2009	9.80	9.89	9.73	9.82
3475	NASDAQ	OTEX	Tue, Nov 10, 2009	9.74	9.80	9.68	9.78
3474	NASDAQ	OTEX	Mon, Nov 9, 2009	9.62	9.79	9.58	9.76
3473	NASDAQ	OTEX	Fri, Nov 6, 2009	9.55	9.56	9.41	9.52
3472	NASDAQ	OTEX	Thu, Nov 5, 2009	9.45	9.57	9.42	9.54
3471	NASDAQ	OTEX	Wed, Nov 4, 2009	9.17	9.44	9.17	9.35
3470	NASDAQ	OTEX	Tue, Nov 3, 2009	9.16	9.19	8.99	9.13
3469	NASDAQ	OTEX	Mon, Nov 2, 2009	9.35	9.50	9.20	9.23
3468	NASDAQ	OTEX	Fri, Oct 30, 2009	9.52	9.64	9.25	9.26
3467	NASDAQ	OTEX	Thu, Oct 29, 2009	9.41	9.60	9.38	9.53
3466	NASDAQ	OTEX	Wed, Oct 28, 2009	9.74	9.84	9.21	9.33
3465	NASDAQ	OTEX	Tue, Oct 27, 2009	9.91	9.93	9.73	9.91
3464	NASDAQ	OTEX	Mon, Oct 26, 2009	9.83	10.01	9.72	9.85
3463	NASDAQ	OTEX	Fri, Oct 23, 2009	9.97	10.09	9.73	9.82
3462	NASDAQ	OTEX	Thu, Oct 22, 2009	9.85	9.99	9.80	9.96
3461	NASDAQ	OTEX	Wed, Oct 21, 2009	9.99	10.11	9.85	9.89
3460	NASDAQ	OTEX	Tue, Oct 20, 2009	10.32	10.32	9.99	10.00
3459	NASDAQ	OTEX	Mon, Oct 19, 2009	10.07	10.36	10.05	10.23
3458	NASDAQ	OTEX	Fri, Oct 16, 2009	10.24	10.24	10.01	10.06
3457	NASDAQ	OTEX	Thu, Oct 15, 2009	10.13	10.34	10.12	10.24
3456	NASDAQ	OTEX	Wed, Oct 14, 2009	9.95	10.16	9.95	10.14
3455	NASDAQ	OTEX	Tue, Oct 13, 2009	9.64	9.89	9.64	9.88
3454	NASDAQ	OTEX	Mon, Oct 12, 2009	9.68	9.75	9.62	9.68
3453	NASDAQ	OTEX	Fri, Oct 9, 2009	9.64	9.73	9.62	9.64
3452	NASDAQ	OTEX	Thu, Oct 8, 2009	9.57	9.72	9.57	9.68
3451	NASDAQ	OTEX	Wed, Oct 7, 2009	9.36	9.58	9.36	9.58
3450	NASDAQ	OTEX	Tue, Oct 6, 2009	9.31	9.46	9.31	9.44
3449	NASDAQ	OTEX	Mon, Oct 5, 2009	9.22	9.37	9.09	9.34
3448	NASDAQ	OTEX	Fri, Oct 2, 2009	9.15	9.36	9.09	9.28
3447	NASDAQ	OTEX	Thu, Oct 1, 2009	9.38	9.42	9.07	9.21
3446	NASDAQ	OTEX	Wed, Sep 30, 2009	9.50	9.59	9.30	9.33
3445	NASDAQ	OTEX	Tue, Sep 29, 2009	9.47	9.58	9.40	9.43
3444	NASDAQ	OTEX	Mon, Sep 28, 2009	9.42	9.44	9.25	9.39
3443	NASDAQ	OTEX	Fri, Sep 25, 2009	9.72	9.79	9.43	9.46
3442	NASDAQ	OTEX	Thu, Sep 24, 2009	9.81	9.91	9.71	9.73
3441	NASDAQ	OTEX	Wed, Sep 23, 2009	9.85	9.87	9.73	9.84
3440	NASDAQ	OTEX	Tue, Sep 22, 2009	9.92	9.96	9.79	9.79
3439	NASDAQ	OTEX	Mon, Sep 21, 2009	9.69	9.91	9.61	9.86
3438	NASDAQ	OTEX	Fri, Sep 18, 2009	9.60	9.72	9.53	9.68
3437	NASDAQ	OTEX	Thu, Sep 17, 2009	9.58	9.62	9.29	9.58
3436	NASDAQ	OTEX	Wed, Sep 16, 2009	9.27	9.60	9.22	9.54
3435	NASDAQ	OTEX	Tue, Sep 15, 2009	8.90	9.25	8.90	9.20
3434	NASDAQ	OTEX	Mon, Sep 14, 2009	8.74	8.94	8.65	8.92
3433	NASDAQ	OTEX	Fri, Sep 11, 2009	8.78	8.81	8.63	8.71
3432	NASDAQ	OTEX	Thu, Sep 10, 2009	9.01	9.04	8.74	8.80
3431	NASDAQ	OTEX	Wed, Sep 9, 2009	8.92	9.06	8.87	9.04
3430	NASDAQ	OTEX	Tue, Sep 8, 2009	8.73	8.90	8.72	8.90
3429	NASDAQ	OTEX	Fri, Sep 4, 2009	8.63	8.73	8.63	8.68
3428	NASDAQ	OTEX	Thu, Sep 3, 2009	8.58	8.62	8.42	8.62
3427	NASDAQ	OTEX	Wed, Sep 2, 2009	8.63	8.66	8.53	8.54
3426	NASDAQ	OTEX	Tue, Sep 1, 2009	8.72	8.85	8.64	8.66
3425	NASDAQ	OTEX	Mon, Aug 31, 2009	8.77	8.89	8.72	8.79
3424	NASDAQ	OTEX	Fri, Aug 28, 2009	8.97	9.04	8.82	8.90
3423	NASDAQ	OTEX	Thu, Aug 27, 2009	8.87	8.97	8.65	8.95
3422	NASDAQ	OTEX	Wed, Aug 26, 2009	8.85	8.92	8.71	8.86
3421	NASDAQ	OTEX	Tue, Aug 25, 2009	8.89	9.13	8.81	8.87
3420	NASDAQ	OTEX	Mon, Aug 24, 2009	9.66	9.70	8.91	8.99
3419	NASDAQ	OTEX	Fri, Aug 21, 2009	9.69	9.96	9.55	9.58
3418	NASDAQ	OTEX	Thu, Aug 20, 2009	9.66	9.70	9.39	9.41
3417	NASDAQ	OTEX	Wed, Aug 19, 2009	9.63	9.80	9.56	9.58
3416	NASDAQ	OTEX	Tue, Aug 18, 2009	9.58	9.76	9.48	9.73
3415	NASDAQ	OTEX	Mon, Aug 17, 2009	9.74	9.84	9.54	9.54
3414	NASDAQ	OTEX	Fri, Aug 14, 2009	9.81	10.05	9.74	9.88
3413	NASDAQ	OTEX	Thu, Aug 13, 2009	9.79	9.98	9.68	9.91
3412	NASDAQ	OTEX	Wed, Aug 12, 2009	9.55	9.83	9.55	9.70
3411	NASDAQ	OTEX	Tue, Aug 11, 2009	9.65	9.65	9.43	9.49
3410	NASDAQ	OTEX	Mon, Aug 10, 2009	9.65	9.67	9.59	9.61
3409	NASDAQ	OTEX	Fri, Aug 7, 2009	9.57	9.65	9.40	9.64
3408	NASDAQ	OTEX	Thu, Aug 6, 2009	9.65	9.65	9.46	9.53
3407	NASDAQ	OTEX	Wed, Aug 5, 2009	9.65	9.65	9.44	9.57
3406	NASDAQ	OTEX	Tue, Aug 4, 2009	9.53	9.72	9.52	9.66
3405	NASDAQ	OTEX	Mon, Aug 3, 2009	9.50	9.59	9.30	9.53
3404	NASDAQ	OTEX	Fri, Jul 31, 2009	9.32	9.57	9.32	9.44
3403	NASDAQ	OTEX	Thu, Jul 30, 2009	9.24	9.52	9.24	9.34
3402	NASDAQ	OTEX	Wed, Jul 29, 2009	9.28	9.41	9.12	9.12
3401	NASDAQ	OTEX	Tue, Jul 28, 2009	9.18	9.33	9.18	9.24
3400	NASDAQ	OTEX	Mon, Jul 27, 2009	9.72	9.75	9.23	9.31
3399	NASDAQ	OTEX	Fri, Jul 24, 2009	9.71	9.74	9.57	9.64
3398	NASDAQ	OTEX	Thu, Jul 23, 2009	9.51	9.74	9.51	9.67
3397	NASDAQ	OTEX	Wed, Jul 22, 2009	9.19	9.53	9.19	9.47
3396	NASDAQ	OTEX	Tue, Jul 21, 2009	9.28	9.36	9.15	9.26
3395	NASDAQ	OTEX	Mon, Jul 20, 2009	9.25	9.27	9.10	9.21
3394	NASDAQ	OTEX	Fri, Jul 17, 2009	9.24	9.26	9.14	9.24
3393	NASDAQ	OTEX	Thu, Jul 16, 2009	9.10	9.21	8.94	9.19
3392	NASDAQ	OTEX	Wed, Jul 15, 2009	9.28	9.28	9.03	9.16
3391	NASDAQ	OTEX	Tue, Jul 14, 2009	8.99	9.19	8.93	9.14
3390	NASDAQ	OTEX	Mon, Jul 13, 2009	8.95	9.02	8.74	9.00
3389	NASDAQ	OTEX	Fri, Jul 10, 2009	9.00	9.07	8.87	8.88
3388	NASDAQ	OTEX	Thu, Jul 9, 2009	8.60	8.82	8.60	8.75
3387	NASDAQ	OTEX	Wed, Jul 8, 2009	8.70	8.70	8.45	8.64
3386	NASDAQ	OTEX	Tue, Jul 7, 2009	8.93	9.00	8.65	8.72
3385	NASDAQ	OTEX	Mon, Jul 6, 2009	9.23	9.31	8.78	8.96
3384	NASDAQ	OTEX	Thu, Jul 2, 2009	9.20	9.24	9.06	9.21
3383	NASDAQ	OTEX	Wed, Jul 1, 2009	9.22	9.36	9.12	9.20
3382	NASDAQ	OTEX	Tue, Jun 30, 2009	9.17	9.19	9.02	9.11
3381	NASDAQ	OTEX	Mon, Jun 29, 2009	9.05	9.22	9.04	9.14
3380	NASDAQ	OTEX	Fri, Jun 26, 2009	8.90	9.12	8.90	9.09
3379	NASDAQ	OTEX	Thu, Jun 25, 2009	8.69	8.89	8.68	8.88
3378	NASDAQ	OTEX	Wed, Jun 24, 2009	8.68	8.83	8.62	8.69
3377	NASDAQ	OTEX	Tue, Jun 23, 2009	8.79	8.85	8.58	8.71
3376	NASDAQ	OTEX	Mon, Jun 22, 2009	8.82	8.95	8.75	8.75
3375	NASDAQ	OTEX	Fri, Jun 19, 2009	9.04	9.13	8.81	8.89
3374	NASDAQ	OTEX	Thu, Jun 18, 2009	9.14	9.15	8.91	9.07
3373	NASDAQ	OTEX	Wed, Jun 17, 2009	9.03	9.14	8.98	9.10
3372	NASDAQ	OTEX	Tue, Jun 16, 2009	8.91	9.10	8.91	8.95
3371	NASDAQ	OTEX	Mon, Jun 15, 2009	9.03	9.04	8.77	8.92
3370	NASDAQ	OTEX	Fri, Jun 12, 2009	9.20	9.22	8.98	9.09
3369	NASDAQ	OTEX	Thu, Jun 11, 2009	9.05	9.30	9.03	9.23
3368	NASDAQ	OTEX	Wed, Jun 10, 2009	8.81	9.11	8.79	9.01
3367	NASDAQ	OTEX	Tue, Jun 9, 2009	8.58	8.78	8.48	8.75
3366	NASDAQ	OTEX	Mon, Jun 8, 2009	8.55	8.73	8.55	8.59
3365	NASDAQ	OTEX	Fri, Jun 5, 2009	8.66	8.80	8.55	8.62
3364	NASDAQ	OTEX	Thu, Jun 4, 2009	8.58	8.68	8.45	8.68
3363	NASDAQ	OTEX	Wed, Jun 3, 2009	8.80	8.81	8.50	8.61
3362	NASDAQ	OTEX	Tue, Jun 2, 2009	8.82	8.99	8.69	8.78
3361	NASDAQ	OTEX	Mon, Jun 1, 2009	8.89	8.99	8.89	8.92
3360	NASDAQ	OTEX	Fri, May 29, 2009	8.73	8.87	8.46	8.81
3359	NASDAQ	OTEX	Thu, May 28, 2009	8.55	8.63	8.40	8.56
3358	NASDAQ	OTEX	Wed, May 27, 2009	8.18	8.47	8.16	8.40
3357	NASDAQ	OTEX	Tue, May 26, 2009	7.83	8.28	7.83	8.28
3356	NASDAQ	OTEX	Fri, May 22, 2009	7.87	8.01	7.81	7.88
3355	NASDAQ	OTEX	Thu, May 21, 2009	7.84	7.91	7.73	7.79
3354	NASDAQ	OTEX	Wed, May 20, 2009	8.04	8.14	7.85	7.86
3353	NASDAQ	OTEX	Tue, May 19, 2009	7.67	8.10	7.67	8.01
3352	NASDAQ	OTEX	Mon, May 18, 2009	7.84	7.88	7.58	7.75
3351	NASDAQ	OTEX	Fri, May 15, 2009	7.71	7.86	7.64	7.78
3350	NASDAQ	OTEX	Thu, May 14, 2009	7.57	7.73	7.47	7.69
3349	NASDAQ	OTEX	Wed, May 13, 2009	7.72	7.73	7.52	7.56
3348	NASDAQ	OTEX	Tue, May 12, 2009	7.97	8.07	7.74	7.79
3347	NASDAQ	OTEX	Mon, May 11, 2009	7.68	8.01	7.64	7.93
3346	NASDAQ	OTEX	Fri, May 8, 2009	7.81	7.99	7.77	7.82
3345	NASDAQ	OTEX	Thu, May 7, 2009	7.91	7.97	7.48	7.81
3344	NASDAQ	OTEX	Wed, May 6, 2009	8.07	8.20	7.60	7.72
3343	NASDAQ	OTEX	Tue, May 5, 2009	8.14	8.23	8.06	8.13
3342	NASDAQ	OTEX	Mon, May 4, 2009	8.21	8.28	8.04	8.13
3341	NASDAQ	OTEX	Fri, May 1, 2009	8.21	8.26	8.11	8.23
3340	NASDAQ	OTEX	Thu, Apr 30, 2009	8.03	8.25	8.03	8.21
3339	NASDAQ	OTEX	Wed, Apr 29, 2009	8.36	8.47	7.94	8.03
3338	NASDAQ	OTEX	Tue, Apr 28, 2009	8.36	8.42	8.30	8.35
3337	NASDAQ	OTEX	Mon, Apr 27, 2009	8.53	8.67	8.39	8.39
3336	NASDAQ	OTEX	Fri, Apr 24, 2009	8.64	8.69	8.53	8.57
3335	NASDAQ	OTEX	Thu, Apr 23, 2009	8.61	8.66	8.41	8.53
3334	NASDAQ	OTEX	Wed, Apr 22, 2009	8.50	8.70	8.41	8.61
3333	NASDAQ	OTEX	Tue, Apr 21, 2009	8.74	8.78	8.23	8.56
3332	NASDAQ	OTEX	Mon, Apr 20, 2009	9.13	9.24	8.71	8.78
3331	NASDAQ	OTEX	Fri, Apr 17, 2009	8.96	9.07	8.96	8.99
3330	NASDAQ	OTEX	Thu, Apr 16, 2009	9.19	9.22	8.95	8.98
3329	NASDAQ	OTEX	Wed, Apr 15, 2009	9.09	9.17	8.84	9.09
3328	NASDAQ	OTEX	Tue, Apr 14, 2009	8.69	9.17	8.69	8.96
3327	NASDAQ	OTEX	Mon, Apr 13, 2009	8.77	8.88	8.65	8.78
3326	NASDAQ	OTEX	Thu, Apr 9, 2009	8.64	8.85	8.63	8.75
3325	NASDAQ	OTEX	Wed, Apr 8, 2009	8.34	8.60	8.30	8.49
3324	NASDAQ	OTEX	Tue, Apr 7, 2009	8.34	8.41	8.22	8.28
3323	NASDAQ	OTEX	Mon, Apr 6, 2009	8.31	8.43	8.30	8.41
3322	NASDAQ	OTEX	Fri, Apr 3, 2009	8.43	8.43	8.20	8.40
3321	NASDAQ	OTEX	Thu, Apr 2, 2009	8.34	8.52	8.26	8.36
3320	NASDAQ	OTEX	Wed, Apr 1, 2009	8.55	8.55	8.23	8.25
3319	NASDAQ	OTEX	Tue, Mar 31, 2009	8.56	8.64	8.37	8.61
3318	NASDAQ	OTEX	Mon, Mar 30, 2009	8.51	8.57	8.38	8.53
3317	NASDAQ	OTEX	Fri, Mar 27, 2009	8.60	8.73	8.56	8.64
3316	NASDAQ	OTEX	Thu, Mar 26, 2009	8.74	8.79	8.46	8.64
3315	NASDAQ	OTEX	Wed, Mar 25, 2009	8.69	8.77	8.58	8.73
3314	NASDAQ	OTEX	Tue, Mar 24, 2009	8.50	8.69	8.46	8.61
3313	NASDAQ	OTEX	Mon, Mar 23, 2009	8.32	8.56	8.19	8.55
3312	NASDAQ	OTEX	Fri, Mar 20, 2009	8.29	8.29	8.14	8.25
3311	NASDAQ	OTEX	Thu, Mar 19, 2009	8.22	8.28	8.11	8.25
3310	NASDAQ	OTEX	Wed, Mar 18, 2009	7.77	8.16	7.67	8.13
3309	NASDAQ	OTEX	Tue, Mar 17, 2009	7.80	7.83	7.65	7.83
3308	NASDAQ	OTEX	Mon, Mar 16, 2009	7.95	8.02	7.83	7.83
3307	NASDAQ	OTEX	Fri, Mar 13, 2009	7.95	8.02	7.89	7.94
3306	NASDAQ	OTEX	Thu, Mar 12, 2009	7.76	7.93	7.58	7.91
3305	NASDAQ	OTEX	Wed, Mar 11, 2009	7.42	7.77	7.32	7.73
3304	NASDAQ	OTEX	Tue, Mar 10, 2009	7.43	7.54	7.23	7.41
3303	NASDAQ	OTEX	Mon, Mar 9, 2009	7.38	7.56	7.25	7.36
3302	NASDAQ	OTEX	Fri, Mar 6, 2009	7.66	7.81	7.41	7.50
3301	NASDAQ	OTEX	Thu, Mar 5, 2009	7.59	7.77	7.51	7.68
3300	NASDAQ	OTEX	Wed, Mar 4, 2009	7.68	7.76	7.64	7.66
3299	NASDAQ	OTEX	Tue, Mar 3, 2009	7.66	7.70	7.60	7.62
3298	NASDAQ	OTEX	Mon, Mar 2, 2009	7.80	7.80	7.58	7.64
3297	NASDAQ	OTEX	Fri, Feb 27, 2009	7.90	7.95	7.78	7.90
3296	NASDAQ	OTEX	Thu, Feb 26, 2009	7.99	8.14	7.92	7.99
3295	NASDAQ	OTEX	Wed, Feb 25, 2009	8.03	8.05	7.79	7.98
3294	NASDAQ	OTEX	Tue, Feb 24, 2009	7.98	8.07	7.86	8.03
3293	NASDAQ	OTEX	Mon, Feb 23, 2009	8.32	8.33	7.96	7.99
3292	NASDAQ	OTEX	Fri, Feb 20, 2009	8.42	8.42	8.15	8.25
3291	NASDAQ	OTEX	Thu, Feb 19, 2009	8.72	8.77	8.40	8.44
3290	NASDAQ	OTEX	Wed, Feb 18, 2009	8.71	8.78	8.65	8.68
3289	NASDAQ	OTEX	Tue, Feb 17, 2009	8.71	8.82	8.65	8.70
3288	NASDAQ	OTEX	Fri, Feb 13, 2009	8.82	8.95	8.82	8.89
3287	NASDAQ	OTEX	Thu, Feb 12, 2009	8.73	8.90	8.67	8.88
3286	NASDAQ	OTEX	Wed, Feb 11, 2009	8.96	8.97	8.77	8.86
3285	NASDAQ	OTEX	Tue, Feb 10, 2009	9.10	9.10	8.87	8.90
3284	NASDAQ	OTEX	Mon, Feb 9, 2009	8.95	9.09	8.95	9.04
3283	NASDAQ	OTEX	Fri, Feb 6, 2009	8.80	8.97	8.75	8.95
3282	NASDAQ	OTEX	Thu, Feb 5, 2009	8.84	8.95	8.73	8.80
3281	NASDAQ	OTEX	Wed, Feb 4, 2009	8.74	8.98	8.68	8.93
3280	NASDAQ	OTEX	Tue, Feb 3, 2009	8.75	8.75	8.67	8.72
3279	NASDAQ	OTEX	Mon, Feb 2, 2009	8.57	8.78	8.53	8.69
3278	NASDAQ	OTEX	Fri, Jan 30, 2009	8.42	8.80	8.42	8.76
3277	NASDAQ	OTEX	Thu, Jan 29, 2009	8.54	8.94	8.43	8.69
3276	NASDAQ	OTEX	Wed, Jan 28, 2009	8.06	8.39	8.02	8.23
3275	NASDAQ	OTEX	Tue, Jan 27, 2009	8.18	8.23	7.89	7.92
3274	NASDAQ	OTEX	Mon, Jan 26, 2009	8.00	8.30	7.99	8.10
3273	NASDAQ	OTEX	Fri, Jan 23, 2009	7.61	7.98	7.56	7.97
3272	NASDAQ	OTEX	Thu, Jan 22, 2009	7.72	7.81	7.63	7.76
3271	NASDAQ	OTEX	Wed, Jan 21, 2009	7.50	7.88	7.45	7.83
3270	NASDAQ	OTEX	Tue, Jan 20, 2009	7.98	7.98	7.40	7.43
3269	NASDAQ	OTEX	Fri, Jan 16, 2009	7.78	7.90	7.74	7.82
3268	NASDAQ	OTEX	Thu, Jan 15, 2009	7.58	7.76	7.55	7.71
3267	NASDAQ	OTEX	Wed, Jan 14, 2009	7.76	7.76	7.59	7.66
3266	NASDAQ	OTEX	Tue, Jan 13, 2009	7.72	7.85	7.59	7.82
3265	NASDAQ	OTEX	Mon, Jan 12, 2009	7.59	7.71	7.56	7.69
3264	NASDAQ	OTEX	Fri, Jan 9, 2009	7.69	7.70	7.50	7.55
3263	NASDAQ	OTEX	Thu, Jan 8, 2009	7.71	7.82	7.61	7.74
3262	NASDAQ	OTEX	Wed, Jan 7, 2009	7.77	7.91	7.76	7.79
3261	NASDAQ	OTEX	Tue, Jan 6, 2009	7.87	7.97	7.74	7.91
3260	NASDAQ	OTEX	Mon, Jan 5, 2009	7.67	7.88	7.65	7.88
3259	NASDAQ	OTEX	Fri, Jan 2, 2009	7.54	7.74	7.49	7.69
3258	NASDAQ	OTEX	Wed, Dec 31, 2008	7.64	7.65	7.48	7.53
3257	NASDAQ	OTEX	Tue, Dec 30, 2008	7.54	7.69	7.42	7.65
3256	NASDAQ	OTEX	Mon, Dec 29, 2008	7.54	7.54	7.35	7.46
3255	NASDAQ	OTEX	Fri, Dec 26, 2008	7.58	7.67	7.51	7.57
3254	NASDAQ	OTEX	Wed, Dec 24, 2008	7.55	8.27	7.53	7.58
3253	NASDAQ	OTEX	Tue, Dec 23, 2008	7.64	7.73	7.47	7.55
3252	NASDAQ	OTEX	Mon, Dec 22, 2008	7.43	7.47	7.22	7.34
3251	NASDAQ	OTEX	Fri, Dec 19, 2008	7.26	7.47	7.09	7.41
3250	NASDAQ	OTEX	Thu, Dec 18, 2008	7.17	7.31	7.14	7.24
3249	NASDAQ	OTEX	Wed, Dec 17, 2008	6.95	7.34	6.91	7.20
3248	NASDAQ	OTEX	Tue, Dec 16, 2008	6.92	7.09	6.82	7.05
3247	NASDAQ	OTEX	Mon, Dec 15, 2008	6.78	6.92	6.72	6.86
3246	NASDAQ	OTEX	Fri, Dec 12, 2008	6.62	6.84	6.62	6.78
3245	NASDAQ	OTEX	Thu, Dec 11, 2008	6.83	6.91	6.65	6.72
3244	NASDAQ	OTEX	Wed, Dec 10, 2008	6.95	7.01	6.76	6.84
3243	NASDAQ	OTEX	Tue, Dec 9, 2008	6.80	7.05	6.63	6.93
3242	NASDAQ	OTEX	Mon, Dec 8, 2008	6.85	6.89	6.72	6.79
3241	NASDAQ	OTEX	Fri, Dec 5, 2008	6.49	6.76	6.38	6.76
3240	NASDAQ	OTEX	Thu, Dec 4, 2008	6.67	6.81	6.51	6.62
3239	NASDAQ	OTEX	Wed, Dec 3, 2008	6.54	6.75	6.51	6.70
3238	NASDAQ	OTEX	Tue, Dec 2, 2008	6.67	6.85	6.38	6.72
3237	NASDAQ	OTEX	Mon, Dec 1, 2008	6.69	6.97	6.51	6.53
3236	NASDAQ	OTEX	Fri, Nov 28, 2008	6.72	6.83	6.57	6.65
3235	NASDAQ	OTEX	Wed, Nov 26, 2008	6.34	6.75	6.34	6.69
3234	NASDAQ	OTEX	Tue, Nov 25, 2008	6.77	6.77	6.41	6.49
3233	NASDAQ	OTEX	Mon, Nov 24, 2008	6.49	6.68	6.27	6.61
3232	NASDAQ	OTEX	Fri, Nov 21, 2008	6.26	6.58	6.10	6.48
3231	NASDAQ	OTEX	Thu, Nov 20, 2008	6.62	6.62	6.16	6.32
3230	NASDAQ	OTEX	Wed, Nov 19, 2008	6.87	6.94	6.59	6.63
3229	NASDAQ	OTEX	Tue, Nov 18, 2008	7.00	7.11	6.88	6.94
3228	NASDAQ	OTEX	Mon, Nov 17, 2008	7.10	7.33	7.10	7.25
3227	NASDAQ	OTEX	Fri, Nov 14, 2008	7.31	7.50	7.09	7.19
3226	NASDAQ	OTEX	Thu, Nov 13, 2008	6.89	7.48	6.79	7.48
3225	NASDAQ	OTEX	Wed, Nov 12, 2008	7.14	7.23	6.89	6.94
3224	NASDAQ	OTEX	Tue, Nov 11, 2008	7.28	7.40	7.11	7.27
3223	NASDAQ	OTEX	Mon, Nov 10, 2008	7.13	7.30	6.86	7.24
3222	NASDAQ	OTEX	Fri, Nov 7, 2008	7.02	7.12	6.92	6.99
3221	NASDAQ	OTEX	Thu, Nov 6, 2008	7.05	7.31	6.80	7.03
3220	NASDAQ	OTEX	Wed, Nov 5, 2008	7.35	7.87	7.10	7.23
3219	NASDAQ	OTEX	Tue, Nov 4, 2008	6.93	7.67	6.82	7.36
3218	NASDAQ	OTEX	Mon, Nov 3, 2008	6.40	6.63	6.06	6.58
3217	NASDAQ	OTEX	Fri, Oct 31, 2008	6.22	6.87	6.22	6.49
3216	NASDAQ	OTEX	Thu, Oct 30, 2008	6.25	6.40	6.07	6.37
3215	NASDAQ	OTEX	Wed, Oct 29, 2008	5.87	6.43	5.87	6.19
3214	NASDAQ	OTEX	Tue, Oct 28, 2008	5.85	5.93	5.61	5.91
3213	NASDAQ	OTEX	Mon, Oct 27, 2008	5.78	6.06	5.68	5.72
3212	NASDAQ	OTEX	Fri, Oct 24, 2008	5.73	5.99	5.50	5.83
3211	NASDAQ	OTEX	Thu, Oct 23, 2008	6.38	6.38	5.89	6.06
3210	NASDAQ	OTEX	Wed, Oct 22, 2008	6.69	6.69	6.26	6.35
3209	NASDAQ	OTEX	Tue, Oct 21, 2008	6.78	6.80	6.56	6.75
3208	NASDAQ	OTEX	Mon, Oct 20, 2008	6.93	6.93	6.72	6.80
3207	NASDAQ	OTEX	Fri, Oct 17, 2008	6.34	6.75	6.34	6.56
3206	NASDAQ	OTEX	Thu, Oct 16, 2008	6.32	6.58	6.01	6.45
3205	NASDAQ	OTEX	Wed, Oct 15, 2008	6.99	6.99	6.35	6.39
3204	NASDAQ	OTEX	Tue, Oct 14, 2008	7.34	7.35	6.72	6.77
3203	NASDAQ	OTEX	Mon, Oct 13, 2008	6.56	7.10	6.56	7.06
3202	NASDAQ	OTEX	Fri, Oct 10, 2008	6.17	6.60	6.03	6.38
3201	NASDAQ	OTEX	Thu, Oct 9, 2008	7.02	7.18	6.34	6.35
3200	NASDAQ	OTEX	Wed, Oct 8, 2008	6.87	7.27	6.78	6.95
3199	NASDAQ	OTEX	Tue, Oct 7, 2008	7.14	7.39	6.79	7.11
3198	NASDAQ	OTEX	Mon, Oct 6, 2008	7.87	7.87	7.05	7.33
3197	NASDAQ	OTEX	Fri, Oct 3, 2008	8.34	8.72	7.78	7.95
3196	NASDAQ	OTEX	Thu, Oct 2, 2008	9.12	9.12	8.40	8.47
3195	NASDAQ	OTEX	Wed, Oct 1, 2008	8.82	9.07	8.48	8.94
3194	NASDAQ	OTEX	Tue, Sep 30, 2008	8.51	8.78	8.19	8.65
3193	NASDAQ	OTEX	Mon, Sep 29, 2008	8.70	8.80	8.25	8.51
3192	NASDAQ	OTEX	Fri, Sep 26, 2008	8.70	8.97	8.64	8.87
3191	NASDAQ	OTEX	Thu, Sep 25, 2008	8.84	8.95	8.63	8.76
3190	NASDAQ	OTEX	Wed, Sep 24, 2008	9.56	9.62	8.77	8.84
3189	NASDAQ	OTEX	Tue, Sep 23, 2008	9.04	9.70	8.96	9.55
3188	NASDAQ	OTEX	Mon, Sep 22, 2008	9.41	9.48	9.07	9.18
3187	NASDAQ	OTEX	Fri, Sep 19, 2008	8.68	9.77	8.32	8.83
3186	NASDAQ	OTEX	Thu, Sep 18, 2008	7.35	8.59	7.35	8.46
3185	NASDAQ	OTEX	Wed, Sep 17, 2008	7.54	7.69	7.18	7.21
3184	NASDAQ	OTEX	Tue, Sep 16, 2008	7.68	7.98	7.53	7.60
3183	NASDAQ	OTEX	Mon, Sep 15, 2008	7.88	7.97	7.60	7.69
3182	NASDAQ	OTEX	Fri, Sep 12, 2008	8.05	8.13	7.97	8.04
3181	NASDAQ	OTEX	Thu, Sep 11, 2008	7.82	8.06	7.70	8.05
3180	NASDAQ	OTEX	Wed, Sep 10, 2008	7.82	8.03	7.79	7.91
3179	NASDAQ	OTEX	Tue, Sep 9, 2008	8.27	8.34	7.74	7.81
3178	NASDAQ	OTEX	Mon, Sep 8, 2008	8.40	8.66	8.23	8.30
3177	NASDAQ	OTEX	Fri, Sep 5, 2008	8.22	8.46	8.22	8.29
3176	NASDAQ	OTEX	Thu, Sep 4, 2008	8.66	8.78	8.12	8.35
3175	NASDAQ	OTEX	Wed, Sep 3, 2008	8.67	8.82	8.59	8.74
3174	NASDAQ	OTEX	Tue, Sep 2, 2008	8.87	8.96	8.62	8.65
3173	NASDAQ	OTEX	Fri, Aug 29, 2008	8.90	9.12	8.65	8.77
3172	NASDAQ	OTEX	Thu, Aug 28, 2008	8.64	9.05	8.58	8.96
3171	NASDAQ	OTEX	Wed, Aug 27, 2008	8.61	8.68	8.55	8.59
3170	NASDAQ	OTEX	Tue, Aug 26, 2008	8.64	8.73	8.50	8.59
3169	NASDAQ	OTEX	Mon, Aug 25, 2008	8.74	8.75	8.48	8.67
3168	NASDAQ	OTEX	Fri, Aug 22, 2008	8.69	8.86	8.59	8.80
3167	NASDAQ	OTEX	Thu, Aug 21, 2008	8.65	8.74	8.50	8.69
3166	NASDAQ	OTEX	Wed, Aug 20, 2008	8.91	8.96	8.33	8.63
3165	NASDAQ	OTEX	Tue, Aug 19, 2008	8.70	8.75	8.50	8.50
3164	NASDAQ	OTEX	Mon, Aug 18, 2008	8.81	8.90	8.57	8.67
3163	NASDAQ	OTEX	Fri, Aug 15, 2008	8.75	9.12	8.64	8.83
3162	NASDAQ	OTEX	Thu, Aug 14, 2008	8.60	9.14	8.58	8.70
3161	NASDAQ	OTEX	Wed, Aug 13, 2008	8.70	8.75	8.41	8.51
3160	NASDAQ	OTEX	Tue, Aug 12, 2008	8.68	8.98	8.55	8.69
3159	NASDAQ	OTEX	Mon, Aug 11, 2008	7.99	8.72	7.98	8.65
3158	NASDAQ	OTEX	Fri, Aug 8, 2008	7.68	8.00	7.57	7.99
3157	NASDAQ	OTEX	Thu, Aug 7, 2008	7.61	7.75	7.54	7.72
3156	NASDAQ	OTEX	Wed, Aug 6, 2008	7.42	7.63	7.41	7.60
3155	NASDAQ	OTEX	Tue, Aug 5, 2008	7.59	7.69	7.42	7.50
3154	NASDAQ	OTEX	Mon, Aug 4, 2008	7.66	7.74	7.51	7.62
3153	NASDAQ	OTEX	Fri, Aug 1, 2008	7.76	7.87	7.62	7.70
3152	NASDAQ	OTEX	Thu, Jul 31, 2008	7.52	7.89	7.52	7.78
3151	NASDAQ	OTEX	Wed, Jul 30, 2008	7.51	7.70	7.51	7.59
3150	NASDAQ	OTEX	Tue, Jul 29, 2008	7.33	7.66	7.33	7.57
3149	NASDAQ	OTEX	Mon, Jul 28, 2008	7.29	7.45	7.29	7.35
3148	NASDAQ	OTEX	Fri, Jul 25, 2008	7.45	7.62	7.29	7.32
3147	NASDAQ	OTEX	Thu, Jul 24, 2008	7.79	7.88	7.43	7.45
3146	NASDAQ	OTEX	Wed, Jul 23, 2008	7.61	7.91	7.50	7.82
3145	NASDAQ	OTEX	Tue, Jul 22, 2008	7.81	7.81	7.54	7.60
3144	NASDAQ	OTEX	Mon, Jul 21, 2008	7.75	7.75	7.61	7.65
3143	NASDAQ	OTEX	Fri, Jul 18, 2008	7.85	7.86	7.45	7.53
3142	NASDAQ	OTEX	Thu, Jul 17, 2008	7.56	7.87	7.56	7.73
3141	NASDAQ	OTEX	Wed, Jul 16, 2008	7.56	7.76	7.41	7.59
3140	NASDAQ	OTEX	Tue, Jul 15, 2008	7.43	7.52	7.41	7.45
3139	NASDAQ	OTEX	Mon, Jul 14, 2008	7.61	7.80	7.38	7.47
3138	NASDAQ	OTEX	Fri, Jul 11, 2008	7.70	7.91	7.51	7.59
3137	NASDAQ	OTEX	Thu, Jul 10, 2008	8.00	8.05	7.82	7.90
3136	NASDAQ	OTEX	Wed, Jul 9, 2008	8.23	8.23	8.00	8.03
3135	NASDAQ	OTEX	Tue, Jul 8, 2008	7.81	8.17	7.79	8.10
3134	NASDAQ	OTEX	Mon, Jul 7, 2008	7.67	7.93	7.60	7.85
3133	NASDAQ	OTEX	Thu, Jul 3, 2008	7.79	7.85	7.59	7.68
3132	NASDAQ	OTEX	Wed, Jul 2, 2008	7.59	7.94	7.53	7.80
3131	NASDAQ	OTEX	Tue, Jul 1, 2008	7.91	8.06	7.46	7.60
3130	NASDAQ	OTEX	Mon, Jun 30, 2008	7.91	8.05	7.90	8.03
3129	NASDAQ	OTEX	Fri, Jun 27, 2008	8.00	8.05	7.88	7.94
3128	NASDAQ	OTEX	Thu, Jun 26, 2008	8.02	8.09	7.91	8.05
3127	NASDAQ	OTEX	Wed, Jun 25, 2008	8.01	8.17	7.94	8.02
3126	NASDAQ	OTEX	Tue, Jun 24, 2008	8.03	8.16	7.92	8.03
3125	NASDAQ	OTEX	Mon, Jun 23, 2008	8.01	8.08	7.95	8.03
3124	NASDAQ	OTEX	Fri, Jun 20, 2008	8.20	8.22	8.00	8.04
3123	NASDAQ	OTEX	Thu, Jun 19, 2008	8.36	8.36	8.10	8.26
3122	NASDAQ	OTEX	Wed, Jun 18, 2008	8.24	8.34	8.13	8.25
3121	NASDAQ	OTEX	Tue, Jun 17, 2008	8.55	8.62	8.24	8.29
3120	NASDAQ	OTEX	Mon, Jun 16, 2008	8.24	8.60	8.23	8.55
3119	NASDAQ	OTEX	Fri, Jun 13, 2008	8.31	8.38	8.20	8.29
3118	NASDAQ	OTEX	Thu, Jun 12, 2008	8.28	8.47	8.08	8.30
3117	NASDAQ	OTEX	Wed, Jun 11, 2008	8.53	8.55	8.23	8.28
3116	NASDAQ	OTEX	Tue, Jun 10, 2008	8.51	8.63	8.36	8.48
3115	NASDAQ	OTEX	Mon, Jun 9, 2008	8.96	8.99	8.63	8.66
3114	NASDAQ	OTEX	Fri, Jun 6, 2008	8.92	9.00	8.81	8.86
3113	NASDAQ	OTEX	Thu, Jun 5, 2008	9.06	9.06	8.81	8.95
3112	NASDAQ	OTEX	Wed, Jun 4, 2008	8.79	8.99	8.74	8.88
3111	NASDAQ	OTEX	Tue, Jun 3, 2008	8.79	9.03	8.77	8.82
3110	NASDAQ	OTEX	Mon, Jun 2, 2008	8.93	8.93	8.71	8.79
3109	NASDAQ	OTEX	Fri, May 30, 2008	9.19	9.20	8.93	8.98
3108	NASDAQ	OTEX	Thu, May 29, 2008	9.15	9.17	8.91	9.05
3107	NASDAQ	OTEX	Wed, May 28, 2008	8.79	9.18	8.79	9.05
3106	NASDAQ	OTEX	Tue, May 27, 2008	8.50	8.87	8.47	8.75
3105	NASDAQ	OTEX	Fri, May 23, 2008	8.70	8.84	8.64	8.73
3104	NASDAQ	OTEX	Thu, May 22, 2008	8.89	9.06	8.56	8.75
3103	NASDAQ	OTEX	Wed, May 21, 2008	9.08	9.19	8.92	8.99
3102	NASDAQ	OTEX	Tue, May 20, 2008	9.19	9.30	8.98	9.12
3101	NASDAQ	OTEX	Mon, May 19, 2008	9.53	9.53	9.14	9.18
3100	NASDAQ	OTEX	Fri, May 16, 2008	9.32	9.70	9.31	9.45
3099	NASDAQ	OTEX	Thu, May 15, 2008	9.24	9.37	9.13	9.30
3098	NASDAQ	OTEX	Wed, May 14, 2008	9.32	9.44	9.24	9.26
3097	NASDAQ	OTEX	Tue, May 13, 2008	9.55	9.57	9.18	9.26
3096	NASDAQ	OTEX	Mon, May 12, 2008	9.00	9.50	9.00	9.44
3095	NASDAQ	OTEX	Fri, May 9, 2008	9.16	9.19	8.95	9.00
3094	NASDAQ	OTEX	Thu, May 8, 2008	9.25	9.27	8.81	9.11
3093	NASDAQ	OTEX	Wed, May 7, 2008	9.71	9.77	9.19	9.24
3092	NASDAQ	OTEX	Tue, May 6, 2008	9.27	9.73	9.25	9.64
3091	NASDAQ	OTEX	Mon, May 5, 2008	9.55	9.55	9.29	9.37
3090	NASDAQ	OTEX	Fri, May 2, 2008	9.41	9.56	9.34	9.46
3089	NASDAQ	OTEX	Thu, May 1, 2008	9.24	9.48	9.23	9.35
3088	NASDAQ	OTEX	Wed, Apr 30, 2008	8.58	9.44	8.58	9.31
3087	NASDAQ	OTEX	Tue, Apr 29, 2008	8.40	8.56	8.31	8.50
3086	NASDAQ	OTEX	Mon, Apr 28, 2008	8.40	8.48	8.26	8.37
3085	NASDAQ	OTEX	Fri, Apr 25, 2008	8.22	8.46	8.05	8.26
3084	NASDAQ	OTEX	Thu, Apr 24, 2008	8.44	8.44	8.07	8.26
3083	NASDAQ	OTEX	Wed, Apr 23, 2008	8.69	8.69	8.30	8.37
3082	NASDAQ	OTEX	Tue, Apr 22, 2008	8.72	8.91	8.41	8.43
3081	NASDAQ	OTEX	Mon, Apr 21, 2008	8.76	8.76	8.57	8.65
3080	NASDAQ	OTEX	Fri, Apr 18, 2008	8.59	8.77	8.53	8.66
3079	NASDAQ	OTEX	Thu, Apr 17, 2008	8.57	8.62	8.31	8.47
3078	NASDAQ	OTEX	Wed, Apr 16, 2008	8.53	8.94	8.33	8.50
3077	NASDAQ	OTEX	Tue, Apr 15, 2008	8.42	8.45	8.34	8.40
3076	NASDAQ	OTEX	Mon, Apr 14, 2008	8.52	8.52	8.28	8.38
3075	NASDAQ	OTEX	Fri, Apr 11, 2008	8.34	8.52	8.32	8.38
3074	NASDAQ	OTEX	Thu, Apr 10, 2008	8.40	8.52	8.36	8.41
3073	NASDAQ	OTEX	Wed, Apr 9, 2008	8.45	8.65	8.33	8.42
3072	NASDAQ	OTEX	Tue, Apr 8, 2008	8.51	8.52	8.38	8.49
3071	NASDAQ	OTEX	Mon, Apr 7, 2008	8.60	8.60	8.42	8.49
3070	NASDAQ	OTEX	Fri, Apr 4, 2008	8.58	8.63	8.49	8.50
3069	NASDAQ	OTEX	Thu, Apr 3, 2008	8.63	8.69	8.54	8.60
3068	NASDAQ	OTEX	Wed, Apr 2, 2008	8.49	8.62	8.43	8.56
3067	NASDAQ	OTEX	Tue, Apr 1, 2008	7.96	8.56	7.81	8.41
3066	NASDAQ	OTEX	Mon, Mar 31, 2008	7.95	7.95	7.75	7.83
3065	NASDAQ	OTEX	Fri, Mar 28, 2008	7.83	7.92	7.68	7.84
3064	NASDAQ	OTEX	Thu, Mar 27, 2008	7.64	7.88	7.55	7.80
3063	NASDAQ	OTEX	Wed, Mar 26, 2008	7.57	7.73	7.47	7.68
3062	NASDAQ	OTEX	Tue, Mar 25, 2008	7.56	7.71	7.44	7.63
3061	NASDAQ	OTEX	Mon, Mar 24, 2008	7.45	7.61	7.27	7.52
3060	NASDAQ	OTEX	Thu, Mar 20, 2008	7.19	7.38	7.09	7.24
3059	NASDAQ	OTEX	Wed, Mar 19, 2008	7.52	7.62	7.24	7.25
3058	NASDAQ	OTEX	Tue, Mar 18, 2008	7.61	7.61	7.37	7.53
3057	NASDAQ	OTEX	Mon, Mar 17, 2008	7.35	7.58	7.11	7.50
3056	NASDAQ	OTEX	Fri, Mar 14, 2008	7.80	7.80	7.47	7.53
3055	NASDAQ	OTEX	Thu, Mar 13, 2008	7.56	7.81	7.50	7.72
3054	NASDAQ	OTEX	Wed, Mar 12, 2008	7.63	7.83	7.55	7.57
3053	NASDAQ	OTEX	Tue, Mar 11, 2008	7.51	7.74	7.44	7.65
3052	NASDAQ	OTEX	Mon, Mar 10, 2008	7.47	7.60	7.38	7.43
3051	NASDAQ	OTEX	Fri, Mar 7, 2008	7.70	7.87	7.46	7.48
3050	NASDAQ	OTEX	Thu, Mar 6, 2008	7.85	7.96	7.71	7.75
3049	NASDAQ	OTEX	Wed, Mar 5, 2008	7.87	8.04	7.76	7.86
3048	NASDAQ	OTEX	Tue, Mar 4, 2008	7.92	8.10	7.47	7.78
3047	NASDAQ	OTEX	Mon, Mar 3, 2008	7.99	8.14	7.94	8.02
3046	NASDAQ	OTEX	Fri, Feb 29, 2008	8.23	8.29	8.04	8.05
3045	NASDAQ	OTEX	Thu, Feb 28, 2008	8.37	8.37	8.20	8.30
3044	NASDAQ	OTEX	Wed, Feb 27, 2008	8.19	8.31	8.19	8.25
3043	NASDAQ	OTEX	Tue, Feb 26, 2008	8.10	8.32	8.10	8.27
3042	NASDAQ	OTEX	Mon, Feb 25, 2008	7.94	8.11	7.83	8.11
3041	NASDAQ	OTEX	Fri, Feb 22, 2008	8.17	8.23	7.82	7.94
3040	NASDAQ	OTEX	Thu, Feb 21, 2008	8.28	8.39	8.15	8.18
3039	NASDAQ	OTEX	Wed, Feb 20, 2008	8.21	8.33	8.11	8.27
3038	NASDAQ	OTEX	Tue, Feb 19, 2008	8.69	8.71	8.23	8.28
3037	NASDAQ	OTEX	Fri, Feb 15, 2008	8.54	8.71	8.37	8.49
3036	NASDAQ	OTEX	Thu, Feb 14, 2008	8.74	8.75	8.51	8.63
3035	NASDAQ	OTEX	Wed, Feb 13, 2008	8.57	8.75	8.51	8.75
3034	NASDAQ	OTEX	Tue, Feb 12, 2008	8.58	8.64	8.43	8.50
3033	NASDAQ	OTEX	Mon, Feb 11, 2008	7.82	8.56	7.77	8.42
3032	NASDAQ	OTEX	Fri, Feb 8, 2008	7.78	7.94	7.54	7.84
3031	NASDAQ	OTEX	Thu, Feb 7, 2008	7.82	7.99	7.68	7.88
3030	NASDAQ	OTEX	Wed, Feb 6, 2008	7.90	8.00	7.90	7.93
3029	NASDAQ	OTEX	Tue, Feb 5, 2008	7.94	8.06	7.86	7.95
3028	NASDAQ	OTEX	Mon, Feb 4, 2008	7.92	8.08	7.78	8.02
3027	NASDAQ	OTEX	Fri, Feb 1, 2008	7.72	7.97	7.72	7.90
3026	NASDAQ	OTEX	Thu, Jan 31, 2008	7.35	7.79	7.30	7.72
3025	NASDAQ	OTEX	Wed, Jan 30, 2008	7.28	7.69	7.28	7.55
3024	NASDAQ	OTEX	Tue, Jan 29, 2008	7.53	7.63	7.29	7.41
3023	NASDAQ	OTEX	Mon, Jan 28, 2008	7.44	7.53	7.26	7.50
3022	NASDAQ	OTEX	Fri, Jan 25, 2008	7.34	7.61	7.34	7.46
3021	NASDAQ	OTEX	Thu, Jan 24, 2008	7.04	7.34	7.03	7.28
3020	NASDAQ	OTEX	Wed, Jan 23, 2008	6.86	7.12	6.75	7.03
3019	NASDAQ	OTEX	Tue, Jan 22, 2008	6.82	7.15	6.39	7.08
3018	NASDAQ	OTEX	Fri, Jan 18, 2008	7.47	7.66	7.21	7.25
3017	NASDAQ	OTEX	Thu, Jan 17, 2008	7.78	7.78	7.42	7.46
3016	NASDAQ	OTEX	Wed, Jan 16, 2008	7.63	7.80	7.55	7.76
3015	NASDAQ	OTEX	Tue, Jan 15, 2008	7.47	7.68	7.47	7.63
3014	NASDAQ	OTEX	Mon, Jan 14, 2008	7.36	7.61	7.28	7.55
3013	NASDAQ	OTEX	Fri, Jan 11, 2008	7.35	7.63	7.25	7.25
3012	NASDAQ	OTEX	Thu, Jan 10, 2008	7.03	7.41	7.03	7.34
3011	NASDAQ	OTEX	Wed, Jan 9, 2008	7.08	7.19	6.86	7.18
3010	NASDAQ	OTEX	Tue, Jan 8, 2008	7.07	7.22	7.00	7.15
3009	NASDAQ	OTEX	Mon, Jan 7, 2008	7.42	7.42	7.02	7.09
3008	NASDAQ	OTEX	Fri, Jan 4, 2008	7.52	7.63	7.42	7.43
3007	NASDAQ	OTEX	Thu, Jan 3, 2008	7.53	7.70	7.49	7.64
3006	NASDAQ	OTEX	Wed, Jan 2, 2008	7.92	7.95	7.50	7.58
3005	NASDAQ	OTEX	Mon, Dec 31, 2007	7.95	8.05	7.81	7.86
3004	NASDAQ	OTEX	Fri, Dec 28, 2007	7.98	8.01	7.86	7.90
3003	NASDAQ	OTEX	Thu, Dec 27, 2007	7.96	8.06	7.83	7.87
3002	NASDAQ	OTEX	Wed, Dec 26, 2007	7.78	8.06	7.70	8.02
3001	NASDAQ	OTEX	Mon, Dec 24, 2007	7.85	7.89	7.83	7.86
3000	NASDAQ	OTEX	Fri, Dec 21, 2007	7.90	7.97	7.76	7.82
2999	NASDAQ	OTEX	Thu, Dec 20, 2007	7.69	7.91	7.69	7.79
2998	NASDAQ	OTEX	Wed, Dec 19, 2007	7.70	7.75	7.61	7.69
2997	NASDAQ	OTEX	Tue, Dec 18, 2007	7.68	7.86	7.52	7.65
2996	NASDAQ	OTEX	Mon, Dec 17, 2007	7.64	7.74	7.41	7.46
2995	NASDAQ	OTEX	Fri, Dec 14, 2007	7.68	7.82	7.58	7.67
2994	NASDAQ	OTEX	Thu, Dec 13, 2007	7.88	7.88	7.30	7.70
2993	NASDAQ	OTEX	Wed, Dec 12, 2007	7.98	8.27	7.90	8.00
2992	NASDAQ	OTEX	Tue, Dec 11, 2007	8.64	8.64	7.91	7.95
2991	NASDAQ	OTEX	Mon, Dec 10, 2007	8.69	8.72	8.45	8.49
2990	NASDAQ	OTEX	Fri, Dec 7, 2007	8.40	8.60	8.35	8.55
2989	NASDAQ	OTEX	Thu, Dec 6, 2007	8.36	8.44	8.18	8.34
2988	NASDAQ	OTEX	Wed, Dec 5, 2007	8.21	8.35	8.05	8.21
2987	NASDAQ	OTEX	Tue, Dec 4, 2007	8.42	8.45	8.01	8.05
2986	NASDAQ	OTEX	Mon, Dec 3, 2007	8.57	8.73	8.34	8.46
2985	NASDAQ	OTEX	Fri, Nov 30, 2007	8.34	8.59	8.04	8.22
2984	NASDAQ	OTEX	Thu, Nov 29, 2007	8.04	8.15	8.01	8.03
2983	NASDAQ	OTEX	Wed, Nov 28, 2007	7.85	8.20	7.81	8.10
2982	NASDAQ	OTEX	Tue, Nov 27, 2007	7.99	7.99	7.65	7.81
2981	NASDAQ	OTEX	Mon, Nov 26, 2007	7.94	8.18	7.93	7.96
2980	NASDAQ	OTEX	Fri, Nov 23, 2007	8.04	8.04	7.91	7.98
2979	NASDAQ	OTEX	Wed, Nov 21, 2007	8.13	8.19	7.91	7.96
2978	NASDAQ	OTEX	Tue, Nov 20, 2007	8.14	8.27	8.07	8.15
2977	NASDAQ	OTEX	Mon, Nov 19, 2007	8.16	8.43	8.10	8.10
2976	NASDAQ	OTEX	Fri, Nov 16, 2007	8.47	8.47	8.16	8.23
2975	NASDAQ	OTEX	Thu, Nov 15, 2007	8.72	8.72	8.31	8.42
2974	NASDAQ	OTEX	Wed, Nov 14, 2007	8.93	8.94	8.64	8.69
2973	NASDAQ	OTEX	Tue, Nov 13, 2007	8.10	8.77	8.09	8.75
2972	NASDAQ	OTEX	Mon, Nov 12, 2007	8.43	8.62	8.25	8.25
2971	NASDAQ	OTEX	Fri, Nov 9, 2007	8.53	8.56	8.29	8.33
2970	NASDAQ	OTEX	Thu, Nov 8, 2007	8.81	8.82	8.45	8.58
2969	NASDAQ	OTEX	Wed, Nov 7, 2007	8.69	8.86	8.59	8.74
2968	NASDAQ	OTEX	Tue, Nov 6, 2007	8.85	9.00	8.65	8.76
2967	NASDAQ	OTEX	Mon, Nov 5, 2007	8.85	9.01	8.66	8.78
2966	NASDAQ	OTEX	Fri, Nov 2, 2007	7.96	9.15	7.96	8.76
2965	NASDAQ	OTEX	Thu, Nov 1, 2007	7.43	7.93	7.43	7.88
2964	NASDAQ	OTEX	Wed, Oct 31, 2007	7.72	7.85	7.65	7.80
2963	NASDAQ	OTEX	Tue, Oct 30, 2007	7.62	7.73	7.55	7.69
2962	NASDAQ	OTEX	Mon, Oct 29, 2007	7.54	7.70	7.41	7.57
2961	NASDAQ	OTEX	Fri, Oct 26, 2007	7.43	7.53	7.21	7.47
2960	NASDAQ	OTEX	Thu, Oct 25, 2007	7.38	7.81	7.16	7.32
2959	NASDAQ	OTEX	Wed, Oct 24, 2007	7.20	7.34	7.00	7.31
2958	NASDAQ	OTEX	Tue, Oct 23, 2007	6.98	7.20	6.93	7.10
2957	NASDAQ	OTEX	Mon, Oct 22, 2007	6.97	7.10	6.77	6.91
2956	NASDAQ	OTEX	Fri, Oct 19, 2007	7.14	7.22	7.02	7.05
2955	NASDAQ	OTEX	Thu, Oct 18, 2007	7.19	7.25	7.09	7.16
2954	NASDAQ	OTEX	Wed, Oct 17, 2007	7.27	7.32	7.13	7.17
2953	NASDAQ	OTEX	Tue, Oct 16, 2007	7.30	7.30	7.10	7.15
2952	NASDAQ	OTEX	Mon, Oct 15, 2007	7.29	7.38	7.28	7.33
2951	NASDAQ	OTEX	Fri, Oct 12, 2007	7.13	7.35	7.05	7.30
2950	NASDAQ	OTEX	Thu, Oct 11, 2007	7.14	7.30	7.04	7.13
2949	NASDAQ	OTEX	Wed, Oct 10, 2007	7.12	7.28	7.07	7.12
2948	NASDAQ	OTEX	Tue, Oct 9, 2007	7.14	7.28	7.13	7.18
2947	NASDAQ	OTEX	Mon, Oct 8, 2007	7.24	7.38	7.13	7.16
2946	NASDAQ	OTEX	Fri, Oct 5, 2007	7.16	7.36	7.16	7.29
2945	NASDAQ	OTEX	Thu, Oct 4, 2007	7.24	7.24	7.05	7.13
2944	NASDAQ	OTEX	Wed, Oct 3, 2007	6.91	7.32	6.88	7.22
2943	NASDAQ	OTEX	Tue, Oct 2, 2007	6.61	6.91	6.61	6.89
2942	NASDAQ	OTEX	Mon, Oct 1, 2007	6.63	6.70	6.40	6.60
2941	NASDAQ	OTEX	Fri, Sep 28, 2007	6.42	6.56	6.42	6.49
2940	NASDAQ	OTEX	Thu, Sep 27, 2007	6.38	6.62	6.23	6.36
2939	NASDAQ	OTEX	Wed, Sep 26, 2007	6.24	6.43	6.21	6.37
2938	NASDAQ	OTEX	Tue, Sep 25, 2007	6.34	6.42	6.21	6.23
2937	NASDAQ	OTEX	Mon, Sep 24, 2007	6.50	6.50	6.33	6.34
2936	NASDAQ	OTEX	Fri, Sep 21, 2007	6.52	6.55	6.40	6.42
2935	NASDAQ	OTEX	Thu, Sep 20, 2007	6.49	6.51	6.41	6.48
2934	NASDAQ	OTEX	Wed, Sep 19, 2007	6.54	6.55	6.43	6.48
2933	NASDAQ	OTEX	Tue, Sep 18, 2007	6.47	6.55	6.38	6.54
2932	NASDAQ	OTEX	Mon, Sep 17, 2007	6.39	6.47	6.37	6.44
2931	NASDAQ	OTEX	Fri, Sep 14, 2007	6.30	6.48	6.30	6.44
2930	NASDAQ	OTEX	Thu, Sep 13, 2007	6.46	6.56	6.33	6.34
2929	NASDAQ	OTEX	Wed, Sep 12, 2007	6.51	6.60	6.49	6.52
2928	NASDAQ	OTEX	Tue, Sep 11, 2007	6.44	6.53	6.42	6.50
2927	NASDAQ	OTEX	Mon, Sep 10, 2007	6.33	6.46	6.25	6.40
2926	NASDAQ	OTEX	Fri, Sep 7, 2007	6.37	6.37	6.23	6.31
2925	NASDAQ	OTEX	Thu, Sep 6, 2007	6.48	6.48	6.28	6.34
2924	NASDAQ	OTEX	Wed, Sep 5, 2007	6.44	6.50	6.21	6.36
2923	NASDAQ	OTEX	Tue, Sep 4, 2007	6.25	6.78	6.24	6.44
2922	NASDAQ	OTEX	Fri, Aug 31, 2007	6.26	6.53	6.08	6.22
2921	NASDAQ	OTEX	Thu, Aug 30, 2007	4.95	5.06	4.95	5.03
2920	NASDAQ	OTEX	Wed, Aug 29, 2007	4.87	5.03	4.87	5.02
2919	NASDAQ	OTEX	Tue, Aug 28, 2007	5.00	5.03	4.81	4.88
2918	NASDAQ	OTEX	Mon, Aug 27, 2007	5.07	5.09	4.98	5.02
2917	NASDAQ	OTEX	Fri, Aug 24, 2007	4.98	5.13	4.96	5.08
2916	NASDAQ	OTEX	Thu, Aug 23, 2007	4.97	5.12	4.90	4.95
2915	NASDAQ	OTEX	Wed, Aug 22, 2007	4.85	5.07	4.84	4.96
2914	NASDAQ	OTEX	Tue, Aug 21, 2007	4.84	4.88	4.73	4.83
2913	NASDAQ	OTEX	Mon, Aug 20, 2007	4.92	4.92	4.76	4.83
2912	NASDAQ	OTEX	Fri, Aug 17, 2007	4.79	4.86	4.71	4.83
2911	NASDAQ	OTEX	Thu, Aug 16, 2007	4.65	4.81	4.56	4.67
2910	NASDAQ	OTEX	Wed, Aug 15, 2007	4.65	4.78	4.51	4.67
2909	NASDAQ	OTEX	Tue, Aug 14, 2007	4.66	4.72	4.56	4.56
2908	NASDAQ	OTEX	Mon, Aug 13, 2007	4.59	4.72	4.57	4.67
2907	NASDAQ	OTEX	Fri, Aug 10, 2007	4.48	4.62	4.45	4.58
2906	NASDAQ	OTEX	Thu, Aug 9, 2007	4.50	4.58	4.41	4.53
2905	NASDAQ	OTEX	Wed, Aug 8, 2007	4.55	4.69	4.51	4.58
2904	NASDAQ	OTEX	Tue, Aug 7, 2007	4.47	4.57	4.45	4.52
2903	NASDAQ	OTEX	Mon, Aug 6, 2007	4.58	4.62	4.38	4.48
2902	NASDAQ	OTEX	Fri, Aug 3, 2007	4.73	4.74	4.55	4.56
2901	NASDAQ	OTEX	Thu, Aug 2, 2007	4.73	4.81	4.71	4.75
2900	NASDAQ	OTEX	Wed, Aug 1, 2007	4.70	4.77	4.65	4.73
2899	NASDAQ	OTEX	Tue, Jul 31, 2007	4.66	4.72	4.61	4.70
2898	NASDAQ	OTEX	Mon, Jul 30, 2007	4.78	4.78	4.62	4.63
2897	NASDAQ	OTEX	Fri, Jul 27, 2007	4.85	4.85	4.69	4.70
2896	NASDAQ	OTEX	Thu, Jul 26, 2007	4.92	4.92	4.77	4.85
2895	NASDAQ	OTEX	Wed, Jul 25, 2007	4.99	5.01	4.89	4.93
2894	NASDAQ	OTEX	Tue, Jul 24, 2007	5.02	5.03	4.90	5.01
2893	NASDAQ	OTEX	Mon, Jul 23, 2007	5.22	5.25	4.90	5.00
2892	NASDAQ	OTEX	Fri, Jul 20, 2007	5.42	5.43	5.27	5.29
2891	NASDAQ	OTEX	Thu, Jul 19, 2007	5.53	5.54	5.42	5.43
2890	NASDAQ	OTEX	Wed, Jul 18, 2007	5.52	5.56	5.50	5.52
2889	NASDAQ	OTEX	Tue, Jul 17, 2007	5.49	5.57	5.47	5.56
2888	NASDAQ	OTEX	Mon, Jul 16, 2007	5.54	5.60	5.47	5.48
2887	NASDAQ	OTEX	Fri, Jul 13, 2007	5.57	5.59	5.54	5.57
2886	NASDAQ	OTEX	Thu, Jul 12, 2007	5.51	5.67	5.45	5.54
2885	NASDAQ	OTEX	Wed, Jul 11, 2007	5.46	5.53	5.43	5.51
2884	NASDAQ	OTEX	Tue, Jul 10, 2007	5.43	5.48	5.40	5.44
2883	NASDAQ	OTEX	Mon, Jul 9, 2007	5.42	5.57	5.41	5.44
2882	NASDAQ	OTEX	Fri, Jul 6, 2007	5.45	5.48	5.38	5.42
2881	NASDAQ	OTEX	Thu, Jul 5, 2007	5.47	5.51	5.42	5.45
2880	NASDAQ	OTEX	Tue, Jul 3, 2007	5.47	5.50	5.43	5.43
2879	NASDAQ	OTEX	Mon, Jul 2, 2007	5.44	5.52	5.43	5.45
2878	NASDAQ	OTEX	Fri, Jun 29, 2007	5.44	5.49	5.41	5.44
2877	NASDAQ	OTEX	Thu, Jun 28, 2007	5.39	5.45	5.38	5.42
2876	NASDAQ	OTEX	Wed, Jun 27, 2007	5.33	5.41	5.31	5.38
2875	NASDAQ	OTEX	Tue, Jun 26, 2007	5.33	5.39	5.31	5.34
2874	NASDAQ	OTEX	Mon, Jun 25, 2007	5.41	5.48	5.32	5.33
2873	NASDAQ	OTEX	Fri, Jun 22, 2007	5.50	5.53	5.42	5.44
2872	NASDAQ	OTEX	Thu, Jun 21, 2007	5.50	5.52	5.38	5.51
2871	NASDAQ	OTEX	Wed, Jun 20, 2007	5.55	5.58	5.50	5.50
2870	NASDAQ	OTEX	Tue, Jun 19, 2007	5.53	5.58	5.49	5.56
2869	NASDAQ	OTEX	Mon, Jun 18, 2007	5.54	5.57	5.53	5.54
2868	NASDAQ	OTEX	Fri, Jun 15, 2007	5.51	5.66	5.51	5.54
2867	NASDAQ	OTEX	Thu, Jun 14, 2007	5.45	5.51	5.43	5.49
2866	NASDAQ	OTEX	Wed, Jun 13, 2007	5.39	5.48	5.34	5.43
2865	NASDAQ	OTEX	Tue, Jun 12, 2007	5.42	5.48	5.36	5.39
2864	NASDAQ	OTEX	Mon, Jun 11, 2007	5.41	5.47	5.38	5.44
2863	NASDAQ	OTEX	Fri, Jun 8, 2007	5.32	5.44	5.28	5.42
2862	NASDAQ	OTEX	Thu, Jun 7, 2007	5.47	5.52	5.32	5.32
2861	NASDAQ	OTEX	Wed, Jun 6, 2007	5.63	5.67	5.44	5.48
2860	NASDAQ	OTEX	Tue, Jun 5, 2007	5.73	5.77	5.62	5.63
2859	NASDAQ	OTEX	Mon, Jun 4, 2007	5.75	5.76	5.68	5.72
2858	NASDAQ	OTEX	Fri, Jun 1, 2007	5.77	5.80	5.71	5.75
2857	NASDAQ	OTEX	Thu, May 31, 2007	5.69	5.75	5.69	5.73
2856	NASDAQ	OTEX	Wed, May 30, 2007	5.70	5.70	5.66	5.69
2855	NASDAQ	OTEX	Tue, May 29, 2007	5.63	5.75	5.63	5.69
2854	NASDAQ	OTEX	Fri, May 25, 2007	5.68	5.72	5.64	5.70
2853	NASDAQ	OTEX	Thu, May 24, 2007	5.70	5.75	5.61	5.66
2852	NASDAQ	OTEX	Wed, May 23, 2007	5.77	5.81	5.68	5.68
2851	NASDAQ	OTEX	Tue, May 22, 2007	5.74	5.86	5.74	5.75
2850	NASDAQ	OTEX	Mon, May 21, 2007	5.74	5.83	5.71	5.73
2849	NASDAQ	OTEX	Fri, May 18, 2007	5.69	5.75	5.65	5.72
2848	NASDAQ	OTEX	Thu, May 17, 2007	5.70	5.71	5.64	5.66
2847	NASDAQ	OTEX	Wed, May 16, 2007	5.72	5.77	5.69	5.73
2846	NASDAQ	OTEX	Tue, May 15, 2007	5.81	5.83	5.70	5.73
2845	NASDAQ	OTEX	Mon, May 14, 2007	5.90	5.95	5.82	5.83
2844	NASDAQ	OTEX	Fri, May 11, 2007	5.85	5.88	5.80	5.86
2843	NASDAQ	OTEX	Thu, May 10, 2007	5.85	5.89	5.81	5.81
2842	NASDAQ	OTEX	Wed, May 9, 2007	5.87	5.92	5.80	5.87
2841	NASDAQ	OTEX	Tue, May 8, 2007	5.77	5.89	5.77	5.87
2840	NASDAQ	OTEX	Mon, May 7, 2007	5.76	5.86	5.71	5.81
2839	NASDAQ	OTEX	Fri, May 4, 2007	5.88	5.89	5.74	5.75
2838	NASDAQ	OTEX	Thu, May 3, 2007	5.96	6.00	5.72	5.84
2837	NASDAQ	OTEX	Wed, May 2, 2007	6.25	6.25	6.02	6.07
2836	NASDAQ	OTEX	Tue, May 1, 2007	5.75	6.25	5.75	6.24
2835	NASDAQ	OTEX	Mon, Apr 30, 2007	6.15	6.19	5.76	5.76
2834	NASDAQ	OTEX	Fri, Apr 27, 2007	5.83	6.15	5.82	6.11
2833	NASDAQ	OTEX	Thu, Apr 26, 2007	5.88	5.89	5.78	5.86
2832	NASDAQ	OTEX	Wed, Apr 25, 2007	5.82	5.91	5.78	5.86
2831	NASDAQ	OTEX	Tue, Apr 24, 2007	5.88	5.94	5.77	5.79
2830	NASDAQ	OTEX	Mon, Apr 23, 2007	5.80	5.98	5.80	5.90
2829	NASDAQ	OTEX	Fri, Apr 20, 2007	5.80	5.82	5.75	5.80
2828	NASDAQ	OTEX	Thu, Apr 19, 2007	5.79	5.81	5.70	5.75
2827	NASDAQ	OTEX	Wed, Apr 18, 2007	5.68	5.86	5.68	5.81
2826	NASDAQ	OTEX	Tue, Apr 17, 2007	5.71	5.74	5.63	5.69
2825	NASDAQ	OTEX	Mon, Apr 16, 2007	5.58	5.78	5.58	5.69
2824	NASDAQ	OTEX	Fri, Apr 13, 2007	5.53	5.58	5.50	5.54
2823	NASDAQ	OTEX	Thu, Apr 12, 2007	5.45	5.56	5.45	5.54
2822	NASDAQ	OTEX	Wed, Apr 11, 2007	5.51	5.56	5.43	5.48
2821	NASDAQ	OTEX	Tue, Apr 10, 2007	5.56	5.64	5.46	5.51
2820	NASDAQ	OTEX	Mon, Apr 9, 2007	5.53	5.60	5.45	5.54
2819	NASDAQ	OTEX	Thu, Apr 5, 2007	5.53	5.53	5.43	5.52
2818	NASDAQ	OTEX	Wed, Apr 4, 2007	5.60	5.60	5.50	5.54
2817	NASDAQ	OTEX	Tue, Apr 3, 2007	5.52	5.61	5.49	5.57
2816	NASDAQ	OTEX	Mon, Apr 2, 2007	5.49	5.57	5.47	5.50
2815	NASDAQ	OTEX	Fri, Mar 30, 2007	5.47	5.54	5.44	5.49
2814	NASDAQ	OTEX	Thu, Mar 29, 2007	5.55	5.56	5.42	5.49
2813	NASDAQ	OTEX	Wed, Mar 28, 2007	5.60	5.62	5.49	5.53
2812	NASDAQ	OTEX	Tue, Mar 27, 2007	5.63	5.66	5.59	5.61
2811	NASDAQ	OTEX	Mon, Mar 26, 2007	5.69	5.74	5.64	5.69
2810	NASDAQ	OTEX	Fri, Mar 23, 2007	5.62	5.76	5.61	5.66
2809	NASDAQ	OTEX	Thu, Mar 22, 2007	5.62	5.70	5.57	5.63
2808	NASDAQ	OTEX	Wed, Mar 21, 2007	5.64	5.66	5.52	5.63
2807	NASDAQ	OTEX	Tue, Mar 20, 2007	5.52	5.63	5.48	5.60
2806	NASDAQ	OTEX	Mon, Mar 19, 2007	5.36	5.52	5.34	5.50
2805	NASDAQ	OTEX	Fri, Mar 16, 2007	5.29	5.38	5.29	5.35
2804	NASDAQ	OTEX	Thu, Mar 15, 2007	5.22	5.37	5.20	5.31
2803	NASDAQ	OTEX	Wed, Mar 14, 2007	5.23	5.27	5.09	5.23
2802	NASDAQ	OTEX	Tue, Mar 13, 2007	5.29	5.31	5.19	5.20
2801	NASDAQ	OTEX	Mon, Mar 12, 2007	5.37	5.43	5.28	5.30
2800	NASDAQ	OTEX	Fri, Mar 9, 2007	5.35	5.47	5.32	5.39
2799	NASDAQ	OTEX	Thu, Mar 8, 2007	5.37	5.50	5.29	5.40
2798	NASDAQ	OTEX	Wed, Mar 7, 2007	5.32	5.45	5.31	5.31
2797	NASDAQ	OTEX	Tue, Mar 6, 2007	5.20	5.35	5.20	5.34
2796	NASDAQ	OTEX	Mon, Mar 5, 2007	5.33	5.40	5.15	5.15
2795	NASDAQ	OTEX	Fri, Mar 2, 2007	5.46	5.48	5.36	5.37
2794	NASDAQ	OTEX	Thu, Mar 1, 2007	5.38	5.60	5.34	5.50
2793	NASDAQ	OTEX	Wed, Feb 28, 2007	5.46	5.56	5.37	5.46
2792	NASDAQ	OTEX	Tue, Feb 27, 2007	5.64	5.68	5.45	5.48
2791	NASDAQ	OTEX	Mon, Feb 26, 2007	5.71	5.76	5.65	5.70
2790	NASDAQ	OTEX	Fri, Feb 23, 2007	5.75	5.76	5.69	5.69
2789	NASDAQ	OTEX	Thu, Feb 22, 2007	5.71	5.77	5.67	5.73
2788	NASDAQ	OTEX	Wed, Feb 21, 2007	5.85	5.90	5.67	5.74
2787	NASDAQ	OTEX	Tue, Feb 20, 2007	5.96	5.98	5.72	5.91
2786	NASDAQ	OTEX	Fri, Feb 16, 2007	5.97	6.02	5.83	5.94
2785	NASDAQ	OTEX	Thu, Feb 15, 2007	5.80	6.09	5.80	5.95
2784	NASDAQ	OTEX	Wed, Feb 14, 2007	5.83	5.83	5.65	5.81
2783	NASDAQ	OTEX	Tue, Feb 13, 2007	5.83	5.87	5.73	5.82
2782	NASDAQ	OTEX	Mon, Feb 12, 2007	5.65	5.94	5.59	5.83
2781	NASDAQ	OTEX	Fri, Feb 9, 2007	5.29	5.85	5.25	5.70
2780	NASDAQ	OTEX	Thu, Feb 8, 2007	4.88	4.93	4.81	4.89
2779	NASDAQ	OTEX	Wed, Feb 7, 2007	4.83	4.91	4.77	4.90
2778	NASDAQ	OTEX	Tue, Feb 6, 2007	4.77	4.83	4.71	4.78
2777	NASDAQ	OTEX	Mon, Feb 5, 2007	4.75	4.75	4.69	4.72
2776	NASDAQ	OTEX	Fri, Feb 2, 2007	4.77	4.80	4.73	4.74
2775	NASDAQ	OTEX	Thu, Feb 1, 2007	4.70	4.79	4.69	4.74
2774	NASDAQ	OTEX	Wed, Jan 31, 2007	4.74	4.75	4.65	4.70
2773	NASDAQ	OTEX	Tue, Jan 30, 2007	4.72	4.77	4.69	4.75
2772	NASDAQ	OTEX	Mon, Jan 29, 2007	4.77	4.85	4.68	4.70
2771	NASDAQ	OTEX	Fri, Jan 26, 2007	4.85	4.87	4.76	4.76
2770	NASDAQ	OTEX	Thu, Jan 25, 2007	4.98	4.98	4.80	4.82
2769	NASDAQ	OTEX	Wed, Jan 24, 2007	4.84	4.99	4.82	4.97
2768	NASDAQ	OTEX	Tue, Jan 23, 2007	4.78	4.82	4.76	4.80
2767	NASDAQ	OTEX	Mon, Jan 22, 2007	4.78	4.79	4.74	4.76
2766	NASDAQ	OTEX	Fri, Jan 19, 2007	4.82	4.82	4.74	4.75
2765	NASDAQ	OTEX	Thu, Jan 18, 2007	5.02	5.03	4.81	4.84
2764	NASDAQ	OTEX	Wed, Jan 17, 2007	4.75	4.81	4.75	4.78
2763	NASDAQ	OTEX	Tue, Jan 16, 2007	4.67	4.80	4.66	4.78
2762	NASDAQ	OTEX	Fri, Jan 12, 2007	4.64	4.69	4.63	4.67
2761	NASDAQ	OTEX	Thu, Jan 11, 2007	4.61	4.73	4.61	4.66
2760	NASDAQ	OTEX	Wed, Jan 10, 2007	4.64	4.69	4.57	4.63
2759	NASDAQ	OTEX	Tue, Jan 9, 2007	4.72	4.74	4.56	4.64
2758	NASDAQ	OTEX	Mon, Jan 8, 2007	4.79	4.81	4.60	4.72
2757	NASDAQ	OTEX	Fri, Jan 5, 2007	4.95	4.98	4.72	4.79
2756	NASDAQ	OTEX	Thu, Jan 4, 2007	5.00	5.05	4.90	4.96
2755	NASDAQ	OTEX	Wed, Jan 3, 2007	5.08	5.16	4.92	5.01
2754	NASDAQ	OTEX	Fri, Dec 29, 2006	5.08	5.18	5.07	5.08
2753	NASDAQ	OTEX	Thu, Dec 28, 2006	5.06	5.11	5.03	5.08
2752	NASDAQ	OTEX	Wed, Dec 27, 2006	5.08	5.10	5.00	5.06
2751	NASDAQ	OTEX	Tue, Dec 26, 2006	5.03	5.10	5.02	5.06
2750	NASDAQ	OTEX	Fri, Dec 22, 2006	5.04	5.05	5.01	5.03
2749	NASDAQ	OTEX	Thu, Dec 21, 2006	5.07	5.09	5.03	5.06
2748	NASDAQ	OTEX	Wed, Dec 20, 2006	5.03	5.13	5.03	5.06
2747	NASDAQ	OTEX	Tue, Dec 19, 2006	5.03	5.06	4.95	5.04
2746	NASDAQ	OTEX	Mon, Dec 18, 2006	5.14	5.15	5.05	5.08
2745	NASDAQ	OTEX	Fri, Dec 15, 2006	5.08	5.14	5.01	5.13
2744	NASDAQ	OTEX	Thu, Dec 14, 2006	4.97	5.07	4.97	5.05
2743	NASDAQ	OTEX	Wed, Dec 13, 2006	5.07	5.07	4.98	4.99
2742	NASDAQ	OTEX	Tue, Dec 12, 2006	5.01	5.09	5.00	5.07
2741	NASDAQ	OTEX	Mon, Dec 11, 2006	4.98	5.04	4.96	5.02
2740	NASDAQ	OTEX	Fri, Dec 8, 2006	4.96	4.99	4.96	4.96
2739	NASDAQ	OTEX	Thu, Dec 7, 2006	4.95	5.02	4.95	4.96
2738	NASDAQ	OTEX	Wed, Dec 6, 2006	4.96	5.01	4.94	5.00
2737	NASDAQ	OTEX	Tue, Dec 5, 2006	4.88	4.96	4.85	4.94
2736	NASDAQ	OTEX	Mon, Dec 4, 2006	4.75	4.84	4.66	4.84
2735	NASDAQ	OTEX	Fri, Dec 1, 2006	4.74	4.79	4.63	4.65
2734	NASDAQ	OTEX	Thu, Nov 30, 2006	4.68	4.78	4.67	4.73
2733	NASDAQ	OTEX	Wed, Nov 29, 2006	4.79	4.84	4.66	4.69
2732	NASDAQ	OTEX	Tue, Nov 28, 2006	4.82	4.84	4.77	4.80
2731	NASDAQ	OTEX	Mon, Nov 27, 2006	5.00	5.07	4.81	4.81
2730	NASDAQ	OTEX	Fri, Nov 24, 2006	5.05	5.09	5.04	5.04
2729	NASDAQ	OTEX	Wed, Nov 22, 2006	5.02	5.08	4.97	5.06
2728	NASDAQ	OTEX	Tue, Nov 21, 2006	5.03	5.05	4.96	5.00
2727	NASDAQ	OTEX	Mon, Nov 20, 2006	5.07	5.07	4.97	5.02
2726	NASDAQ	OTEX	Fri, Nov 17, 2006	5.05	5.08	5.05	5.06
2725	NASDAQ	OTEX	Thu, Nov 16, 2006	4.97	5.10	4.97	5.08
2724	NASDAQ	OTEX	Wed, Nov 15, 2006	5.00	5.02	4.95	4.97
2723	NASDAQ	OTEX	Tue, Nov 14, 2006	5.01	5.05	4.99	5.00
2722	NASDAQ	OTEX	Mon, Nov 13, 2006	4.82	5.06	4.81	4.99
2721	NASDAQ	OTEX	Fri, Nov 10, 2006	4.78	4.86	4.74	4.80
2720	NASDAQ	OTEX	Thu, Nov 9, 2006	4.80	4.81	4.76	4.77
2719	NASDAQ	OTEX	Wed, Nov 8, 2006	4.71	4.84	4.70	4.79
2718	NASDAQ	OTEX	Tue, Nov 7, 2006	4.52	4.81	4.47	4.75
2717	NASDAQ	OTEX	Mon, Nov 6, 2006	4.40	4.54	4.40	4.53
2716	NASDAQ	OTEX	Fri, Nov 3, 2006	4.46	4.49	4.36	4.46
2715	NASDAQ	OTEX	Thu, Nov 2, 2006	4.41	4.45	4.35	4.40
2714	NASDAQ	OTEX	Wed, Nov 1, 2006	4.47	4.57	4.43	4.44
2713	NASDAQ	OTEX	Tue, Oct 31, 2006	4.49	4.55	4.47	4.52
2712	NASDAQ	OTEX	Mon, Oct 30, 2006	4.46	4.50	4.40	4.47
2711	NASDAQ	OTEX	Fri, Oct 27, 2006	4.51	4.56	4.45	4.47
2710	NASDAQ	OTEX	Thu, Oct 26, 2006	4.51	4.52	4.47	4.52
2709	NASDAQ	OTEX	Wed, Oct 25, 2006	4.46	4.52	4.45	4.50
2708	NASDAQ	OTEX	Tue, Oct 24, 2006	4.52	4.55	4.44	4.47
2707	NASDAQ	OTEX	Mon, Oct 23, 2006	4.54	4.55	4.49	4.51
2706	NASDAQ	OTEX	Fri, Oct 20, 2006	4.51	4.55	4.50	4.50
2705	NASDAQ	OTEX	Thu, Oct 19, 2006	4.61	4.61	4.43	4.51
2704	NASDAQ	OTEX	Wed, Oct 18, 2006	4.61	4.63	4.56	4.61
2703	NASDAQ	OTEX	Tue, Oct 17, 2006	4.68	4.69	4.49	4.61
2702	NASDAQ	OTEX	Mon, Oct 16, 2006	4.74	4.77	4.69	4.69
2701	NASDAQ	OTEX	Fri, Oct 13, 2006	4.70	4.79	4.68	4.71
2700	NASDAQ	OTEX	Thu, Oct 12, 2006	4.64	4.71	4.62	4.69
2699	NASDAQ	OTEX	Wed, Oct 11, 2006	4.65	4.84	4.54	4.63
2698	NASDAQ	OTEX	Tue, Oct 10, 2006	4.63	4.63	4.56	4.58
2697	NASDAQ	OTEX	Mon, Oct 9, 2006	4.57	4.65	4.51	4.63
2696	NASDAQ	OTEX	Fri, Oct 6, 2006	4.50	4.56	4.50	4.56
2695	NASDAQ	OTEX	Thu, Oct 5, 2006	4.50	4.54	4.50	4.50
2694	NASDAQ	OTEX	Wed, Oct 4, 2006	4.50	4.52	4.49	4.51
2693	NASDAQ	OTEX	Tue, Oct 3, 2006	4.50	4.52	4.49	4.50
2692	NASDAQ	OTEX	Mon, Oct 2, 2006	4.46	4.58	4.46	4.50
2691	NASDAQ	OTEX	Fri, Sep 29, 2006	4.46	4.48	4.40	4.48
2690	NASDAQ	OTEX	Thu, Sep 28, 2006	4.29	4.46	4.29	4.43
2689	NASDAQ	OTEX	Wed, Sep 27, 2006	4.26	4.35	4.26	4.34
2688	NASDAQ	OTEX	Tue, Sep 26, 2006	4.27	4.32	4.25	4.28
2687	NASDAQ	OTEX	Mon, Sep 25, 2006	4.21	4.28	4.19	4.26
2686	NASDAQ	OTEX	Fri, Sep 22, 2006	4.23	4.27	4.14	4.19
2685	NASDAQ	OTEX	Thu, Sep 21, 2006	4.27	4.30	4.23	4.23
2684	NASDAQ	OTEX	Wed, Sep 20, 2006	4.28	4.28	4.20	4.28
2683	NASDAQ	OTEX	Tue, Sep 19, 2006	4.21	4.24	4.19	4.24
2682	NASDAQ	OTEX	Mon, Sep 18, 2006	4.12	4.30	4.12	4.21
2681	NASDAQ	OTEX	Fri, Sep 15, 2006	4.11	4.16	4.05	4.13
2680	NASDAQ	OTEX	Thu, Sep 14, 2006	4.11	4.12	4.06	4.09
2679	NASDAQ	OTEX	Wed, Sep 13, 2006	4.11	4.23	4.10	4.10
2678	NASDAQ	OTEX	Tue, Sep 12, 2006	4.08	4.12	4.02	4.12
2677	NASDAQ	OTEX	Mon, Sep 11, 2006	4.07	4.11	4.03	4.07
2676	NASDAQ	OTEX	Fri, Sep 8, 2006	4.12	4.13	4.07	4.10
2675	NASDAQ	OTEX	Thu, Sep 7, 2006	4.22	4.25	4.10	4.10
2674	NASDAQ	OTEX	Wed, Sep 6, 2006	4.31	4.33	4.20	4.21
2673	NASDAQ	OTEX	Tue, Sep 5, 2006	4.24	4.38	4.23	4.34
2672	NASDAQ	OTEX	Fri, Sep 1, 2006	4.24	4.31	4.13	4.25
2671	NASDAQ	OTEX	Thu, Aug 31, 2006	4.14	4.22	4.05	4.08
2670	NASDAQ	OTEX	Wed, Aug 30, 2006	4.07	4.23	4.07	4.17
2669	NASDAQ	OTEX	Tue, Aug 29, 2006	4.06	4.11	4.05	4.09
2668	NASDAQ	OTEX	Mon, Aug 28, 2006	4.06	4.09	3.99	4.08
2667	NASDAQ	OTEX	Fri, Aug 25, 2006	3.98	4.09	3.95	4.06
2666	NASDAQ	OTEX	Thu, Aug 24, 2006	3.94	4.01	3.94	4.00
2665	NASDAQ	OTEX	Wed, Aug 23, 2006	3.93	4.01	3.93	3.94
2664	NASDAQ	OTEX	Tue, Aug 22, 2006	3.90	3.99	3.88	3.95
2663	NASDAQ	OTEX	Mon, Aug 21, 2006	3.94	3.99	3.91	3.91
2662	NASDAQ	OTEX	Fri, Aug 18, 2006	3.84	3.99	3.80	3.94
2661	NASDAQ	OTEX	Thu, Aug 17, 2006	3.81	3.85	3.75	3.84
2660	NASDAQ	OTEX	Wed, Aug 16, 2006	3.75	3.81	3.73	3.81
2659	NASDAQ	OTEX	Tue, Aug 15, 2006	3.57	3.75	3.57	3.74
2658	NASDAQ	OTEX	Mon, Aug 14, 2006	3.60	3.65	3.57	3.57
2657	NASDAQ	OTEX	Fri, Aug 11, 2006	3.50	3.65	3.50	3.58
2656	NASDAQ	OTEX	Thu, Aug 10, 2006	3.32	3.56	3.32	3.51
2655	NASDAQ	OTEX	Wed, Aug 9, 2006	3.50	3.50	3.34	3.34
2654	NASDAQ	OTEX	Tue, Aug 8, 2006	3.35	3.50	3.32	3.50
2653	NASDAQ	OTEX	Mon, Aug 7, 2006	3.36	3.40	3.32	3.36
2652	NASDAQ	OTEX	Fri, Aug 4, 2006	3.46	3.53	3.46	3.51
2651	NASDAQ	OTEX	Thu, Aug 3, 2006	3.46	3.48	3.43	3.46
2650	NASDAQ	OTEX	Wed, Aug 2, 2006	3.36	3.51	3.36	3.46
2649	NASDAQ	OTEX	Tue, Aug 1, 2006	3.39	3.41	3.36	3.37
2648	NASDAQ	OTEX	Mon, Jul 31, 2006	3.34	3.41	3.34	3.40
2647	NASDAQ	OTEX	Fri, Jul 28, 2006	3.34	3.40	3.33	3.39
2646	NASDAQ	OTEX	Thu, Jul 27, 2006	3.36	3.40	3.32	3.36
2645	NASDAQ	OTEX	Wed, Jul 26, 2006	3.37	3.41	3.33	3.39
2644	NASDAQ	OTEX	Tue, Jul 25, 2006	3.31	3.38	3.31	3.35
2643	NASDAQ	OTEX	Mon, Jul 24, 2006	3.22	3.34	3.22	3.33
2642	NASDAQ	OTEX	Fri, Jul 21, 2006	3.26	3.32	3.23	3.25
2641	NASDAQ	OTEX	Thu, Jul 20, 2006	3.37	3.38	3.30	3.31
2640	NASDAQ	OTEX	Wed, Jul 19, 2006	3.29	3.38	3.22	3.36
2639	NASDAQ	OTEX	Tue, Jul 18, 2006	3.26	3.31	3.24	3.28
2638	NASDAQ	OTEX	Mon, Jul 17, 2006	3.28	3.32	3.24	3.27
2637	NASDAQ	OTEX	Fri, Jul 14, 2006	3.35	3.35	3.26	3.29
2636	NASDAQ	OTEX	Thu, Jul 13, 2006	3.49	3.52	3.33	3.36
2635	NASDAQ	OTEX	Wed, Jul 12, 2006	3.49	3.53	3.42	3.50
2634	NASDAQ	OTEX	Tue, Jul 11, 2006	3.37	3.48	3.36	3.47
2633	NASDAQ	OTEX	Mon, Jul 10, 2006	3.37	3.38	3.35	3.37
2632	NASDAQ	OTEX	Fri, Jul 7, 2006	3.33	3.40	3.32	3.38
2631	NASDAQ	OTEX	Thu, Jul 6, 2006	3.33	3.46	3.30	3.39
2630	NASDAQ	OTEX	Wed, Jul 5, 2006	3.57	3.63	3.51	3.52
2629	NASDAQ	OTEX	Mon, Jul 3, 2006	3.59	3.67	3.59	3.63
2628	NASDAQ	OTEX	Fri, Jun 30, 2006	3.59	3.65	3.59	3.61
2627	NASDAQ	OTEX	Thu, Jun 29, 2006	3.52	3.64	3.52	3.61
2626	NASDAQ	OTEX	Wed, Jun 28, 2006	3.52	3.61	3.52	3.56
2625	NASDAQ	OTEX	Tue, Jun 27, 2006	3.60	3.62	3.58	3.59
2624	NASDAQ	OTEX	Mon, Jun 26, 2006	3.55	3.61	3.55	3.59
2623	NASDAQ	OTEX	Fri, Jun 23, 2006	3.63	3.63	3.53	3.57
2622	NASDAQ	OTEX	Thu, Jun 22, 2006	3.62	3.62	3.58	3.61
2621	NASDAQ	OTEX	Wed, Jun 21, 2006	3.63	3.67	3.62	3.64
2620	NASDAQ	OTEX	Tue, Jun 20, 2006	3.59	3.65	3.59	3.63
2619	NASDAQ	OTEX	Mon, Jun 19, 2006	3.55	3.65	3.55	3.61
2618	NASDAQ	OTEX	Fri, Jun 16, 2006	3.56	3.59	3.55	3.57
2617	NASDAQ	OTEX	Thu, Jun 15, 2006	3.45	3.57	3.44	3.56
2616	NASDAQ	OTEX	Wed, Jun 14, 2006	3.48	3.48	3.44	3.46
2615	NASDAQ	OTEX	Tue, Jun 13, 2006	3.38	3.48	3.35	3.47
2614	NASDAQ	OTEX	Mon, Jun 12, 2006	3.40	3.46	3.38	3.38
2613	NASDAQ	OTEX	Fri, Jun 9, 2006	3.40	3.47	3.39	3.41
2612	NASDAQ	OTEX	Thu, Jun 8, 2006	3.54	3.59	3.35	3.39
2611	NASDAQ	OTEX	Wed, Jun 7, 2006	3.55	3.62	3.53	3.56
2610	NASDAQ	OTEX	Tue, Jun 6, 2006	3.63	3.63	3.54	3.57
2609	NASDAQ	OTEX	Mon, Jun 5, 2006	3.60	3.66	3.60	3.62
2608	NASDAQ	OTEX	Fri, Jun 2, 2006	3.62	3.63	3.56	3.60
2607	NASDAQ	OTEX	Thu, Jun 1, 2006	3.52	3.61	3.51	3.60
2606	NASDAQ	OTEX	Wed, May 31, 2006	3.49	3.56	3.45	3.51
2605	NASDAQ	OTEX	Tue, May 30, 2006	3.47	3.55	3.47	3.49
2604	NASDAQ	OTEX	Fri, May 26, 2006	3.49	3.53	3.44	3.51
2603	NASDAQ	OTEX	Thu, May 25, 2006	3.39	3.47	3.37	3.42
2602	NASDAQ	OTEX	Wed, May 24, 2006	3.38	3.39	3.31	3.35
2601	NASDAQ	OTEX	Tue, May 23, 2006	3.36	3.47	3.35	3.40
2600	NASDAQ	OTEX	Mon, May 22, 2006	3.45	3.45	3.34	3.39
2599	NASDAQ	OTEX	Fri, May 19, 2006	3.48	3.50	3.43	3.47
2598	NASDAQ	OTEX	Thu, May 18, 2006	3.52	3.54	3.46	3.46
2597	NASDAQ	OTEX	Wed, May 17, 2006	3.59	3.62	3.49	3.51
2596	NASDAQ	OTEX	Tue, May 16, 2006	3.65	3.67	3.60	3.61
2595	NASDAQ	OTEX	Mon, May 15, 2006	3.63	3.65	3.57	3.63
2594	NASDAQ	OTEX	Fri, May 12, 2006	3.70	3.70	3.63	3.65
2593	NASDAQ	OTEX	Thu, May 11, 2006	3.78	3.78	3.66	3.70
2592	NASDAQ	OTEX	Wed, May 10, 2006	3.69	3.79	3.64	3.77
2591	NASDAQ	OTEX	Tue, May 9, 2006	3.78	3.81	3.66	3.69
2590	NASDAQ	OTEX	Mon, May 8, 2006	3.85	3.90	3.71	3.73
2589	NASDAQ	OTEX	Fri, May 5, 2006	3.95	4.06	3.83	3.87
2588	NASDAQ	OTEX	Thu, May 4, 2006	4.67	4.79	4.67	4.78
2587	NASDAQ	OTEX	Wed, May 3, 2006	4.71	4.78	4.61	4.74
2586	NASDAQ	OTEX	Tue, May 2, 2006	4.57	4.71	4.53	4.66
2585	NASDAQ	OTEX	Mon, May 1, 2006	4.49	4.62	4.49	4.53
2584	NASDAQ	OTEX	Fri, Apr 28, 2006	4.45	4.55	4.40	4.50
2583	NASDAQ	OTEX	Thu, Apr 27, 2006	4.44	4.48	4.39	4.42
2582	NASDAQ	OTEX	Wed, Apr 26, 2006	4.26	4.63	4.26	4.46
2581	NASDAQ	OTEX	Tue, Apr 25, 2006	4.25	4.38	4.25	4.37
2580	NASDAQ	OTEX	Mon, Apr 24, 2006	4.15	4.29	4.15	4.28
2579	NASDAQ	OTEX	Fri, Apr 21, 2006	4.22	4.28	4.15	4.16
2578	NASDAQ	OTEX	Thu, Apr 20, 2006	4.11	4.20	4.11	4.14
2577	NASDAQ	OTEX	Wed, Apr 19, 2006	4.10	4.14	4.10	4.13
2576	NASDAQ	OTEX	Tue, Apr 18, 2006	4.10	4.16	4.09	4.13
2575	NASDAQ	OTEX	Mon, Apr 17, 2006	4.18	4.22	4.08	4.11
2574	NASDAQ	OTEX	Thu, Apr 13, 2006	4.10	4.17	4.08	4.15
2573	NASDAQ	OTEX	Wed, Apr 12, 2006	4.03	4.11	4.01	4.10
2572	NASDAQ	OTEX	Tue, Apr 11, 2006	4.03	4.08	4.03	4.04
2571	NASDAQ	OTEX	Mon, Apr 10, 2006	3.96	4.08	3.96	4.06
2570	NASDAQ	OTEX	Fri, Apr 7, 2006	4.00	4.00	3.97	3.98
2569	NASDAQ	OTEX	Thu, Apr 6, 2006	3.99	4.04	3.99	4.00
2568	NASDAQ	OTEX	Wed, Apr 5, 2006	4.07	4.07	3.94	4.02
2567	NASDAQ	OTEX	Tue, Apr 4, 2006	4.07	4.10	4.05	4.09
2566	NASDAQ	OTEX	Mon, Apr 3, 2006	4.11	4.11	4.07	4.07
2565	NASDAQ	OTEX	Fri, Mar 31, 2006	4.14	4.14	4.11	4.11
2564	NASDAQ	OTEX	Thu, Mar 30, 2006	4.11	4.18	4.11	4.14
2563	NASDAQ	OTEX	Wed, Mar 29, 2006	4.02	4.16	4.02	4.12
2562	NASDAQ	OTEX	Tue, Mar 28, 2006	4.07	4.07	4.01	4.03
2561	NASDAQ	OTEX	Mon, Mar 27, 2006	4.10	4.10	4.04	4.08
2560	NASDAQ	OTEX	Fri, Mar 24, 2006	4.04	4.09	4.03	4.07
2559	NASDAQ	OTEX	Thu, Mar 23, 2006	4.01	4.08	3.96	4.06
2558	NASDAQ	OTEX	Wed, Mar 22, 2006	4.05	4.05	4.02	4.02
2557	NASDAQ	OTEX	Tue, Mar 21, 2006	3.95	4.14	3.95	4.07
2556	NASDAQ	OTEX	Mon, Mar 20, 2006	4.05	4.17	4.03	4.11
2555	NASDAQ	OTEX	Fri, Mar 17, 2006	4.09	4.12	4.05	4.05
2554	NASDAQ	OTEX	Thu, Mar 16, 2006	4.08	4.15	4.06	4.09
2553	NASDAQ	OTEX	Wed, Mar 15, 2006	4.18	4.20	4.06	4.08
2552	NASDAQ	OTEX	Tue, Mar 14, 2006	4.17	4.23	4.17	4.20
2551	NASDAQ	OTEX	Mon, Mar 13, 2006	4.18	4.25	4.14	4.19
2550	NASDAQ	OTEX	Fri, Mar 10, 2006	4.20	4.25	4.16	4.18
2549	NASDAQ	OTEX	Thu, Mar 9, 2006	4.24	4.28	4.19	4.20
2548	NASDAQ	OTEX	Wed, Mar 8, 2006	4.29	4.29	4.15	4.26
2547	NASDAQ	OTEX	Tue, Mar 7, 2006	4.38	4.39	4.26	4.31
2546	NASDAQ	OTEX	Mon, Mar 6, 2006	4.38	4.47	4.38	4.41
2545	NASDAQ	OTEX	Fri, Mar 3, 2006	4.45	4.47	4.40	4.42
2544	NASDAQ	OTEX	Thu, Mar 2, 2006	4.38	4.46	4.35	4.43
2543	NASDAQ	OTEX	Wed, Mar 1, 2006	4.38	4.44	4.33	4.37
2542	NASDAQ	OTEX	Tue, Feb 28, 2006	4.38	4.41	4.36	4.38
2541	NASDAQ	OTEX	Mon, Feb 27, 2006	4.40	4.45	4.36	4.40
2540	NASDAQ	OTEX	Fri, Feb 24, 2006	4.40	4.45	4.38	4.41
2539	NASDAQ	OTEX	Thu, Feb 23, 2006	4.34	4.50	4.34	4.42
2538	NASDAQ	OTEX	Wed, Feb 22, 2006	4.27	4.42	4.27	4.36
2537	NASDAQ	OTEX	Tue, Feb 21, 2006	4.36	4.40	4.26	4.27
2536	NASDAQ	OTEX	Fri, Feb 17, 2006	4.37	4.40	4.35	4.38
2535	NASDAQ	OTEX	Thu, Feb 16, 2006	4.34	4.38	4.33	4.37
2534	NASDAQ	OTEX	Wed, Feb 15, 2006	4.35	4.38	4.29	4.35
2533	NASDAQ	OTEX	Tue, Feb 14, 2006	4.34	4.35	4.26	4.33
2532	NASDAQ	OTEX	Mon, Feb 13, 2006	4.23	4.36	4.22	4.32
2531	NASDAQ	OTEX	Fri, Feb 10, 2006	4.28	4.31	4.23	4.25
2530	NASDAQ	OTEX	Thu, Feb 9, 2006	4.31	4.35	4.29	4.29
2529	NASDAQ	OTEX	Wed, Feb 8, 2006	4.30	4.30	4.20	4.28
2528	NASDAQ	OTEX	Tue, Feb 7, 2006	4.30	4.37	4.23	4.26
2527	NASDAQ	OTEX	Mon, Feb 6, 2006	4.36	4.43	4.28	4.31
2526	NASDAQ	OTEX	Fri, Feb 3, 2006	4.46	4.50	4.37	4.37
2525	NASDAQ	OTEX	Thu, Feb 2, 2006	4.48	4.59	4.37	4.52
2524	NASDAQ	OTEX	Wed, Feb 1, 2006	4.16	4.21	4.13	4.17
2523	NASDAQ	OTEX	Tue, Jan 31, 2006	4.03	4.24	4.03	4.14
2522	NASDAQ	OTEX	Mon, Jan 30, 2006	4.05	4.11	3.98	4.02
2521	NASDAQ	OTEX	Fri, Jan 27, 2006	3.94	4.03	3.92	4.02
2520	NASDAQ	OTEX	Thu, Jan 26, 2006	3.87	3.95	3.87	3.92
2519	NASDAQ	OTEX	Wed, Jan 25, 2006	3.88	3.91	3.85	3.86
2518	NASDAQ	OTEX	Tue, Jan 24, 2006	3.87	3.90	3.85	3.89
2517	NASDAQ	OTEX	Mon, Jan 23, 2006	3.87	3.95	3.83	3.88
2516	NASDAQ	OTEX	Fri, Jan 20, 2006	3.92	3.95	3.88	3.89
2515	NASDAQ	OTEX	Thu, Jan 19, 2006	3.84	3.95	3.84	3.93
2514	NASDAQ	OTEX	Wed, Jan 18, 2006	3.87	3.87	3.83	3.85
2513	NASDAQ	OTEX	Tue, Jan 17, 2006	3.95	3.95	3.89	3.89
2512	NASDAQ	OTEX	Fri, Jan 13, 2006	3.90	3.98	3.89	3.94
2511	NASDAQ	OTEX	Thu, Jan 12, 2006	3.95	3.98	3.90	3.93
2510	NASDAQ	OTEX	Wed, Jan 11, 2006	3.97	4.02	3.91	3.95
2509	NASDAQ	OTEX	Tue, Jan 10, 2006	3.93	3.98	3.92	3.95
2508	NASDAQ	OTEX	Mon, Jan 9, 2006	3.85	3.98	3.83	3.95
2507	NASDAQ	OTEX	Fri, Jan 6, 2006	3.85	3.90	3.85	3.89
2506	NASDAQ	OTEX	Thu, Jan 5, 2006	3.77	3.88	3.75	3.87
2505	NASDAQ	OTEX	Wed, Jan 4, 2006	3.84	3.91	3.75	3.79
2504	NASDAQ	OTEX	Tue, Jan 3, 2006	3.53	3.91	3.53	3.87
2503	NASDAQ	OTEX	Fri, Dec 30, 2005	3.44	3.54	3.41	3.53
2502	NASDAQ	OTEX	Thu, Dec 29, 2005	3.49	3.52	3.49	3.51
2501	NASDAQ	OTEX	Wed, Dec 28, 2005	3.57	3.60	3.47	3.49
2500	NASDAQ	OTEX	Tue, Dec 27, 2005	3.65	3.68	3.55	3.55
2499	NASDAQ	OTEX	Fri, Dec 23, 2005	3.64	3.65	3.60	3.63
2498	NASDAQ	OTEX	Thu, Dec 22, 2005	3.68	3.72	3.64	3.64
2497	NASDAQ	OTEX	Wed, Dec 21, 2005	3.70	3.70	3.66	3.67
2496	NASDAQ	OTEX	Tue, Dec 20, 2005	3.75	3.76	3.69	3.71
2495	NASDAQ	OTEX	Mon, Dec 19, 2005	3.75	3.81	3.75	3.76
2494	NASDAQ	OTEX	Fri, Dec 16, 2005	3.73	3.80	3.73	3.76
2493	NASDAQ	OTEX	Thu, Dec 15, 2005	3.74	3.78	3.73	3.76
2492	NASDAQ	OTEX	Wed, Dec 14, 2005	3.74	3.80	3.74	3.75
2491	NASDAQ	OTEX	Tue, Dec 13, 2005	3.76	3.79	3.70	3.76
2490	NASDAQ	OTEX	Mon, Dec 12, 2005	3.74	3.78	3.74	3.76
2489	NASDAQ	OTEX	Fri, Dec 9, 2005	3.75	3.77	3.75	3.75
2488	NASDAQ	OTEX	Thu, Dec 8, 2005	3.81	3.81	3.75	3.76
2487	NASDAQ	OTEX	Wed, Dec 7, 2005	3.79	3.82	3.75	3.78
2486	NASDAQ	OTEX	Tue, Dec 6, 2005	3.81	3.84	3.78	3.80
2485	NASDAQ	OTEX	Mon, Dec 5, 2005	3.74	3.79	3.73	3.77
2484	NASDAQ	OTEX	Fri, Dec 2, 2005	3.68	3.77	3.68	3.75
2483	NASDAQ	OTEX	Thu, Dec 1, 2005	3.74	3.74	3.68	3.72
2482	NASDAQ	OTEX	Wed, Nov 30, 2005	3.71	3.75	3.70	3.74
2481	NASDAQ	OTEX	Tue, Nov 29, 2005	3.75	3.75	3.68	3.71
2480	NASDAQ	OTEX	Mon, Nov 28, 2005	3.79	3.81	3.71	3.72
2479	NASDAQ	OTEX	Fri, Nov 25, 2005	3.81	3.84	3.75	3.77
2478	NASDAQ	OTEX	Wed, Nov 23, 2005	3.82	3.85	3.81	3.82
2477	NASDAQ	OTEX	Tue, Nov 22, 2005	3.78	3.85	3.78	3.83
2476	NASDAQ	OTEX	Mon, Nov 21, 2005	3.83	3.89	3.75	3.81
2475	NASDAQ	OTEX	Fri, Nov 18, 2005	3.93	3.93	3.83	3.86
2474	NASDAQ	OTEX	Thu, Nov 17, 2005	3.86	3.98	3.85	3.91
2473	NASDAQ	OTEX	Wed, Nov 16, 2005	3.82	3.85	3.81	3.83
2472	NASDAQ	OTEX	Tue, Nov 15, 2005	3.91	3.97	3.82	3.83
2471	NASDAQ	OTEX	Mon, Nov 14, 2005	3.85	3.98	3.85	3.91
2470	NASDAQ	OTEX	Fri, Nov 11, 2005	3.89	3.89	3.82	3.85
2469	NASDAQ	OTEX	Thu, Nov 10, 2005	3.83	3.89	3.83	3.85
2468	NASDAQ	OTEX	Wed, Nov 9, 2005	3.92	3.93	3.83	3.86
2467	NASDAQ	OTEX	Tue, Nov 8, 2005	3.81	3.89	3.79	3.87
2466	NASDAQ	OTEX	Mon, Nov 7, 2005	3.75	3.88	3.74	3.82
2465	NASDAQ	OTEX	Fri, Nov 4, 2005	3.63	3.86	3.62	3.74
2464	NASDAQ	OTEX	Thu, Nov 3, 2005	3.53	3.62	3.50	3.61
2463	NASDAQ	OTEX	Wed, Nov 2, 2005	3.53	3.56	3.43	3.54
2462	NASDAQ	OTEX	Tue, Nov 1, 2005	3.41	3.46	3.38	3.43
2461	NASDAQ	OTEX	Mon, Oct 31, 2005	3.36	3.44	3.36	3.42
2460	NASDAQ	OTEX	Fri, Oct 28, 2005	3.37	3.40	3.35	3.37
2459	NASDAQ	OTEX	Thu, Oct 27, 2005	3.45	3.46	3.33	3.34
2458	NASDAQ	OTEX	Wed, Oct 26, 2005	3.52	3.56	3.45	3.47
2457	NASDAQ	OTEX	Tue, Oct 25, 2005	3.71	3.71	3.50	3.53
2456	NASDAQ	OTEX	Mon, Oct 24, 2005	3.41	3.46	3.36	3.45
2455	NASDAQ	OTEX	Fri, Oct 21, 2005	3.48	3.50	3.40	3.41
2454	NASDAQ	OTEX	Thu, Oct 20, 2005	3.50	3.56	3.48	3.49
2453	NASDAQ	OTEX	Wed, Oct 19, 2005	3.40	3.51	3.38	3.50
2452	NASDAQ	OTEX	Tue, Oct 18, 2005	3.42	3.47	3.38	3.41
2451	NASDAQ	OTEX	Mon, Oct 17, 2005	3.36	3.40	3.36	3.40
2450	NASDAQ	OTEX	Fri, Oct 14, 2005	3.35	3.38	3.31	3.36
2449	NASDAQ	OTEX	Thu, Oct 13, 2005	3.35	3.36	3.29	3.33
2448	NASDAQ	OTEX	Wed, Oct 12, 2005	3.45	3.50	3.35	3.35
2447	NASDAQ	OTEX	Tue, Oct 11, 2005	3.52	3.55	3.46	3.47
2446	NASDAQ	OTEX	Mon, Oct 10, 2005	3.56	3.59	3.50	3.51
2445	NASDAQ	OTEX	Fri, Oct 7, 2005	3.51	3.58	3.51	3.56
2444	NASDAQ	OTEX	Thu, Oct 6, 2005	3.64	3.64	3.53	3.56
2443	NASDAQ	OTEX	Wed, Oct 5, 2005	3.53	3.54	3.43	3.47
2442	NASDAQ	OTEX	Tue, Oct 4, 2005	3.51	3.56	3.50	3.54
2441	NASDAQ	OTEX	Mon, Oct 3, 2005	3.52	3.53	3.51	3.51
2440	NASDAQ	OTEX	Fri, Sep 30, 2005	3.47	3.52	3.47	3.50
2439	NASDAQ	OTEX	Thu, Sep 29, 2005	3.51	3.58	3.46	3.49
2438	NASDAQ	OTEX	Wed, Sep 28, 2005	3.33	3.55	3.33	3.51
2437	NASDAQ	OTEX	Tue, Sep 27, 2005	3.25	3.27	3.23	3.25
2436	NASDAQ	OTEX	Mon, Sep 26, 2005	3.27	3.33	3.25	3.26
2435	NASDAQ	OTEX	Fri, Sep 23, 2005	3.25	3.30	3.25	3.26
2434	NASDAQ	OTEX	Thu, Sep 22, 2005	3.25	3.32	3.24	3.26
2433	NASDAQ	OTEX	Wed, Sep 21, 2005	3.25	3.26	3.23	3.25
2432	NASDAQ	OTEX	Tue, Sep 20, 2005	3.25	3.26	3.23	3.24
2431	NASDAQ	OTEX	Mon, Sep 19, 2005	3.18	3.25	3.17	3.24
2430	NASDAQ	OTEX	Fri, Sep 16, 2005	3.18	3.21	3.18	3.19
2429	NASDAQ	OTEX	Thu, Sep 15, 2005	3.24	3.24	3.15	3.17
2428	NASDAQ	OTEX	Wed, Sep 14, 2005	3.21	3.27	3.21	3.22
2427	NASDAQ	OTEX	Tue, Sep 13, 2005	3.18	3.24	3.17	3.23
2426	NASDAQ	OTEX	Mon, Sep 12, 2005	3.20	3.22	3.15	3.18
2425	NASDAQ	OTEX	Fri, Sep 9, 2005	3.05	3.22	3.04	3.18
2424	NASDAQ	OTEX	Thu, Sep 8, 2005	2.93	2.98	2.88	2.89
2423	NASDAQ	OTEX	Wed, Sep 7, 2005	2.99	2.99	2.90	2.94
2422	NASDAQ	OTEX	Tue, Sep 6, 2005	2.95	3.02	2.93	2.96
2421	NASDAQ	OTEX	Fri, Sep 2, 2005	3.01	3.01	2.92	2.95
2420	NASDAQ	OTEX	Thu, Sep 1, 2005	2.93	3.01	2.91	2.98
2419	NASDAQ	OTEX	Wed, Aug 31, 2005	2.91	2.94	2.89	2.91
2418	NASDAQ	OTEX	Tue, Aug 30, 2005	2.97	2.97	2.92	2.92
2417	NASDAQ	OTEX	Mon, Aug 29, 2005	2.95	2.97	2.93	2.97
2416	NASDAQ	OTEX	Fri, Aug 26, 2005	3.00	3.01	2.96	2.96
2415	NASDAQ	OTEX	Thu, Aug 25, 2005	3.05	3.06	2.97	3.01
2414	NASDAQ	OTEX	Wed, Aug 24, 2005	3.06	3.12	3.04	3.04
2413	NASDAQ	OTEX	Tue, Aug 23, 2005	2.99	3.24	2.99	3.07
2412	NASDAQ	OTEX	Mon, Aug 22, 2005	3.00	3.07	3.00	3.05
2411	NASDAQ	OTEX	Fri, Aug 19, 2005	2.98	3.05	2.98	3.02
2410	NASDAQ	OTEX	Thu, Aug 18, 2005	3.01	3.03	2.97	2.99
2409	NASDAQ	OTEX	Wed, Aug 17, 2005	3.06	3.06	3.00	3.02
2408	NASDAQ	OTEX	Tue, Aug 16, 2005	3.05	3.08	3.02	3.04
2407	NASDAQ	OTEX	Mon, Aug 15, 2005	3.02	3.09	3.02	3.06
2406	NASDAQ	OTEX	Fri, Aug 12, 2005	3.00	3.03	2.98	3.02
2405	NASDAQ	OTEX	Thu, Aug 11, 2005	2.98	3.06	2.98	3.03
2404	NASDAQ	OTEX	Wed, Aug 10, 2005	3.00	3.00	2.98	2.99
2403	NASDAQ	OTEX	Tue, Aug 9, 2005	3.01	3.04	3.00	3.00
2402	NASDAQ	OTEX	Mon, Aug 8, 2005	3.06	3.07	3.01	3.01
2401	NASDAQ	OTEX	Fri, Aug 5, 2005	3.09	3.09	3.01	3.04
2400	NASDAQ	OTEX	Thu, Aug 4, 2005	3.03	3.08	3.03	3.03
2399	NASDAQ	OTEX	Wed, Aug 3, 2005	3.05	3.09	3.05	3.05
2398	NASDAQ	OTEX	Tue, Aug 2, 2005	3.04	3.11	3.03	3.07
2397	NASDAQ	OTEX	Mon, Aug 1, 2005	3.05	3.07	3.03	3.04
2396	NASDAQ	OTEX	Fri, Jul 29, 2005	2.99	3.03	2.99	3.00
2395	NASDAQ	OTEX	Thu, Jul 28, 2005	3.00	3.01	2.98	2.99
2394	NASDAQ	OTEX	Wed, Jul 27, 2005	3.06	3.07	2.96	3.01
2393	NASDAQ	OTEX	Tue, Jul 26, 2005	3.07	3.08	3.05	3.07
2392	NASDAQ	OTEX	Mon, Jul 25, 2005	3.05	3.08	3.02	3.04
2391	NASDAQ	OTEX	Fri, Jul 22, 2005	3.04	3.06	3.01	3.02
2390	NASDAQ	OTEX	Thu, Jul 21, 2005	3.05	3.09	3.04	3.05
2389	NASDAQ	OTEX	Wed, Jul 20, 2005	3.06	3.07	3.02	3.04
2388	NASDAQ	OTEX	Tue, Jul 19, 2005	2.94	3.09	2.92	3.07
2387	NASDAQ	OTEX	Mon, Jul 18, 2005	2.99	2.99	2.89	2.92
2386	NASDAQ	OTEX	Fri, Jul 15, 2005	3.01	3.01	2.89	2.94
2385	NASDAQ	OTEX	Thu, Jul 14, 2005	3.05	3.11	3.00	3.01
2384	NASDAQ	OTEX	Wed, Jul 13, 2005	3.23	3.25	3.02	3.06
2383	NASDAQ	OTEX	Tue, Jul 12, 2005	3.33	3.35	3.23	3.25
2382	NASDAQ	OTEX	Mon, Jul 11, 2005	3.69	3.81	3.68	3.77
2381	NASDAQ	OTEX	Fri, Jul 8, 2005	3.58	3.71	3.58	3.67
2380	NASDAQ	OTEX	Thu, Jul 7, 2005	3.59	3.61	3.54	3.58
2379	NASDAQ	OTEX	Wed, Jul 6, 2005	3.62	3.68	3.60	3.60
2378	NASDAQ	OTEX	Tue, Jul 5, 2005	3.53	3.65	3.51	3.62
2377	NASDAQ	OTEX	Fri, Jul 1, 2005	3.52	3.59	3.52	3.54
2376	NASDAQ	OTEX	Thu, Jun 30, 2005	3.61	3.62	3.53	3.54
2375	NASDAQ	OTEX	Wed, Jun 29, 2005	3.59	3.63	3.53	3.53
2374	NASDAQ	OTEX	Tue, Jun 28, 2005	3.50	3.64	3.50	3.57
2373	NASDAQ	OTEX	Mon, Jun 27, 2005	3.60	3.61	3.52	3.52
2372	NASDAQ	OTEX	Fri, Jun 24, 2005	3.68	3.69	3.59	3.62
2371	NASDAQ	OTEX	Thu, Jun 23, 2005	3.69	3.79	3.65	3.69
2370	NASDAQ	OTEX	Wed, Jun 22, 2005	3.78	3.80	3.73	3.73
2369	NASDAQ	OTEX	Tue, Jun 21, 2005	3.79	3.81	3.78	3.78
2368	NASDAQ	OTEX	Mon, Jun 20, 2005	3.85	3.85	3.78	3.79
2367	NASDAQ	OTEX	Fri, Jun 17, 2005	3.87	3.89	3.83	3.83
2366	NASDAQ	OTEX	Thu, Jun 16, 2005	3.87	3.88	3.84	3.85
2365	NASDAQ	OTEX	Wed, Jun 15, 2005	3.88	3.91	3.83	3.86
2364	NASDAQ	OTEX	Tue, Jun 14, 2005	3.84	3.90	3.84	3.86
2363	NASDAQ	OTEX	Mon, Jun 13, 2005	3.90	3.92	3.88	3.89
2362	NASDAQ	OTEX	Fri, Jun 10, 2005	3.91	3.93	3.89	3.90
2361	NASDAQ	OTEX	Thu, Jun 9, 2005	3.93	4.00	3.88	3.91
2360	NASDAQ	OTEX	Wed, Jun 8, 2005	3.95	4.00	3.94	3.94
2359	NASDAQ	OTEX	Tue, Jun 7, 2005	3.99	4.03	3.97	3.97
2358	NASDAQ	OTEX	Mon, Jun 6, 2005	4.00	4.05	3.95	4.00
2357	NASDAQ	OTEX	Fri, Jun 3, 2005	4.03	4.04	3.96	3.97
2356	NASDAQ	OTEX	Thu, Jun 2, 2005	4.03	4.10	4.01	4.02
2355	NASDAQ	OTEX	Wed, Jun 1, 2005	4.01	4.07	4.01	4.03
2354	NASDAQ	OTEX	Tue, May 31, 2005	4.08	4.08	4.01	4.02
2353	NASDAQ	OTEX	Fri, May 27, 2005	4.09	4.10	4.02	4.04
2352	NASDAQ	OTEX	Thu, May 26, 2005	4.08	4.10	4.03	4.03
2351	NASDAQ	OTEX	Wed, May 25, 2005	4.17	4.17	4.04	4.05
2350	NASDAQ	OTEX	Tue, May 24, 2005	3.97	4.17	3.97	4.14
2349	NASDAQ	OTEX	Mon, May 23, 2005	4.00	4.09	3.98	3.98
2348	NASDAQ	OTEX	Fri, May 20, 2005	4.06	4.08	3.99	4.03
2347	NASDAQ	OTEX	Thu, May 19, 2005	4.04	4.09	4.03	4.07
2346	NASDAQ	OTEX	Wed, May 18, 2005	3.89	4.05	3.89	4.03
2345	NASDAQ	OTEX	Tue, May 17, 2005	3.91	3.91	3.81	3.89
2344	NASDAQ	OTEX	Mon, May 16, 2005	3.78	3.91	3.78	3.89
2343	NASDAQ	OTEX	Fri, May 13, 2005	3.66	3.81	3.64	3.78
2342	NASDAQ	OTEX	Thu, May 12, 2005	3.61	3.72	3.61	3.70
2341	NASDAQ	OTEX	Wed, May 11, 2005	3.54	3.63	3.52	3.62
2340	NASDAQ	OTEX	Tue, May 10, 2005	3.60	3.62	3.54	3.56
2339	NASDAQ	OTEX	Mon, May 9, 2005	3.63	3.65	3.61	3.63
2338	NASDAQ	OTEX	Fri, May 6, 2005	3.77	3.77	3.55	3.65
2337	NASDAQ	OTEX	Thu, May 5, 2005	3.76	3.82	3.71	3.72
2336	NASDAQ	OTEX	Wed, May 4, 2005	3.75	3.80	3.74	3.77
2335	NASDAQ	OTEX	Tue, May 3, 2005	3.75	3.78	3.72	3.74
2334	NASDAQ	OTEX	Mon, May 2, 2005	3.74	3.82	3.68	3.73
2333	NASDAQ	OTEX	Fri, Apr 29, 2005	3.75	3.80	3.70	3.71
2332	NASDAQ	OTEX	Thu, Apr 28, 2005	3.77	3.80	3.75	3.75
2331	NASDAQ	OTEX	Wed, Apr 27, 2005	3.82	3.85	3.76	3.81
2330	NASDAQ	OTEX	Tue, Apr 26, 2005	3.76	3.85	3.76	3.84
2329	NASDAQ	OTEX	Mon, Apr 25, 2005	3.78	3.81	3.77	3.78
2328	NASDAQ	OTEX	Fri, Apr 22, 2005	3.84	3.84	3.79	3.80
2327	NASDAQ	OTEX	Thu, Apr 21, 2005	3.87	3.87	3.78	3.84
2326	NASDAQ	OTEX	Wed, Apr 20, 2005	3.89	3.89	3.82	3.83
2325	NASDAQ	OTEX	Tue, Apr 19, 2005	3.89	3.90	3.77	3.85
2324	NASDAQ	OTEX	Mon, Apr 18, 2005	3.75	3.96	3.75	3.85
2323	NASDAQ	OTEX	Fri, Apr 15, 2005	3.77	3.79	3.75	3.76
2322	NASDAQ	OTEX	Thu, Apr 14, 2005	3.81	3.83	3.77	3.78
2321	NASDAQ	OTEX	Wed, Apr 13, 2005	3.80	3.82	3.78	3.81
2320	NASDAQ	OTEX	Tue, Apr 12, 2005	3.81	3.83	3.74	3.80
2319	NASDAQ	OTEX	Mon, Apr 11, 2005	4.33	4.33	4.20	4.20
2318	NASDAQ	OTEX	Fri, Apr 8, 2005	4.38	4.45	4.28	4.28
2317	NASDAQ	OTEX	Thu, Apr 7, 2005	4.45	4.45	4.36	4.38
2316	NASDAQ	OTEX	Wed, Apr 6, 2005	4.59	4.63	4.48	4.48
2315	NASDAQ	OTEX	Tue, Apr 5, 2005	4.67	4.75	4.51	4.58
2314	NASDAQ	OTEX	Mon, Apr 4, 2005	4.58	4.69	4.51	4.68
2313	NASDAQ	OTEX	Fri, Apr 1, 2005	4.57	4.66	4.50	4.58
2312	NASDAQ	OTEX	Thu, Mar 31, 2005	4.50	4.56	4.50	4.51
2311	NASDAQ	OTEX	Wed, Mar 30, 2005	4.31	4.50	4.31	4.48
2310	NASDAQ	OTEX	Tue, Mar 29, 2005	4.38	4.39	4.26	4.30
2309	NASDAQ	OTEX	Mon, Mar 28, 2005	4.27	4.30	4.21	4.21
2308	NASDAQ	OTEX	Thu, Mar 24, 2005	4.28	4.31	4.24	4.25
2307	NASDAQ	OTEX	Wed, Mar 23, 2005	4.34	4.34	4.23	4.28
2306	NASDAQ	OTEX	Tue, Mar 22, 2005	4.33	4.40	4.29	4.29
2305	NASDAQ	OTEX	Mon, Mar 21, 2005	4.32	4.36	4.31	4.33
2304	NASDAQ	OTEX	Fri, Mar 18, 2005	4.36	4.38	4.28	4.29
2303	NASDAQ	OTEX	Thu, Mar 17, 2005	4.34	4.41	4.33	4.34
2302	NASDAQ	OTEX	Wed, Mar 16, 2005	4.32	4.42	4.30	4.37
2301	NASDAQ	OTEX	Tue, Mar 15, 2005	4.40	4.43	4.33	4.33
2300	NASDAQ	OTEX	Mon, Mar 14, 2005	4.39	4.46	4.37	4.42
2299	NASDAQ	OTEX	Fri, Mar 11, 2005	4.45	4.48	4.37	4.37
2298	NASDAQ	OTEX	Thu, Mar 10, 2005	4.63	4.63	4.48	4.48
2297	NASDAQ	OTEX	Wed, Mar 9, 2005	4.55	4.65	4.54	4.55
2296	NASDAQ	OTEX	Tue, Mar 8, 2005	4.50	4.61	4.50	4.55
2295	NASDAQ	OTEX	Mon, Mar 7, 2005	4.63	4.64	4.50	4.51
2294	NASDAQ	OTEX	Fri, Mar 4, 2005	4.58	4.64	4.54	4.61
2293	NASDAQ	OTEX	Thu, Mar 3, 2005	4.81	4.81	4.48	4.57
2292	NASDAQ	OTEX	Wed, Mar 2, 2005	4.83	4.93	4.80	4.82
2291	NASDAQ	OTEX	Tue, Mar 1, 2005	4.84	4.92	4.82	4.84
2290	NASDAQ	OTEX	Mon, Feb 28, 2005	4.83	4.91	4.83	4.84
2289	NASDAQ	OTEX	Fri, Feb 25, 2005	4.83	4.90	4.83	4.86
2288	NASDAQ	OTEX	Thu, Feb 24, 2005	4.91	4.96	4.81	4.91
2287	NASDAQ	OTEX	Wed, Feb 23, 2005	4.95	4.95	4.85	4.89
2286	NASDAQ	OTEX	Tue, Feb 22, 2005	4.93	4.97	4.92	4.95
2285	NASDAQ	OTEX	Fri, Feb 18, 2005	4.90	4.99	4.87	4.94
2284	NASDAQ	OTEX	Thu, Feb 17, 2005	4.99	5.00	4.31	4.93
2283	NASDAQ	OTEX	Wed, Feb 16, 2005	4.88	5.00	4.85	4.97
2282	NASDAQ	OTEX	Tue, Feb 15, 2005	4.94	5.00	4.88	4.88
2281	NASDAQ	OTEX	Mon, Feb 14, 2005	5.00	5.05	4.95	4.97
2280	NASDAQ	OTEX	Fri, Feb 11, 2005	5.10	5.13	4.97	5.04
2279	NASDAQ	OTEX	Thu, Feb 10, 2005	5.25	5.25	5.05	5.11
2278	NASDAQ	OTEX	Wed, Feb 9, 2005	5.19	5.26	5.09	5.18
2277	NASDAQ	OTEX	Tue, Feb 8, 2005	4.85	4.94	4.85	4.90
2276	NASDAQ	OTEX	Mon, Feb 7, 2005	4.83	4.89	4.80	4.80
2275	NASDAQ	OTEX	Fri, Feb 4, 2005	4.83	4.90	4.82	4.83
2274	NASDAQ	OTEX	Thu, Feb 3, 2005	4.90	4.93	4.83	4.84
2273	NASDAQ	OTEX	Wed, Feb 2, 2005	4.89	4.98	4.88	4.90
2272	NASDAQ	OTEX	Tue, Feb 1, 2005	4.93	4.95	4.89	4.90
2271	NASDAQ	OTEX	Mon, Jan 31, 2005	4.88	4.99	4.82	4.90
2270	NASDAQ	OTEX	Fri, Jan 28, 2005	4.81	4.89	4.81	4.84
2269	NASDAQ	OTEX	Thu, Jan 27, 2005	4.99	5.00	4.79	4.81
2268	NASDAQ	OTEX	Wed, Jan 26, 2005	4.79	5.00	4.79	4.97
2267	NASDAQ	OTEX	Tue, Jan 25, 2005	4.86	4.99	4.79	4.80
2266	NASDAQ	OTEX	Mon, Jan 24, 2005	5.02	5.05	4.96	4.96
2265	NASDAQ	OTEX	Fri, Jan 21, 2005	5.00	5.09	5.00	5.05
2264	NASDAQ	OTEX	Thu, Jan 20, 2005	5.00	5.07	5.00	5.04
2263	NASDAQ	OTEX	Wed, Jan 19, 2005	5.09	5.18	5.04	5.05
2262	NASDAQ	OTEX	Tue, Jan 18, 2005	5.15	5.15	5.06	5.13
2261	NASDAQ	OTEX	Fri, Jan 14, 2005	5.03	5.17	5.03	5.13
2260	NASDAQ	OTEX	Thu, Jan 13, 2005	4.97	5.13	4.96	5.07
2259	NASDAQ	OTEX	Wed, Jan 12, 2005	5.11	5.12	4.96	5.00
2258	NASDAQ	OTEX	Tue, Jan 11, 2005	5.12	5.16	5.05	5.07
2257	NASDAQ	OTEX	Mon, Jan 10, 2005	5.15	5.24	5.09	5.11
2256	NASDAQ	OTEX	Fri, Jan 7, 2005	5.10	5.20	5.04	5.15
2255	NASDAQ	OTEX	Thu, Jan 6, 2005	5.26	5.31	5.05	5.08
2254	NASDAQ	OTEX	Wed, Jan 5, 2005	4.94	4.99	4.89	4.93
2253	NASDAQ	OTEX	Tue, Jan 4, 2005	5.02	5.03	4.87	4.91
2252	NASDAQ	OTEX	Mon, Jan 3, 2005	5.00	5.08	4.77	4.99
2251	NASDAQ	OTEX	Fri, Dec 31, 2004	4.91	5.07	4.91	5.01
2250	NASDAQ	OTEX	Thu, Dec 30, 2004	4.85	4.98	4.85	4.94
2249	NASDAQ	OTEX	Wed, Dec 29, 2004	4.85	4.92	4.80	4.90
2248	NASDAQ	OTEX	Tue, Dec 28, 2004	4.74	4.85	4.73	4.84
2247	NASDAQ	OTEX	Mon, Dec 27, 2004	4.74	4.83	4.74	4.79
2246	NASDAQ	OTEX	Thu, Dec 23, 2004	4.76	4.81	4.76	4.77
2245	NASDAQ	OTEX	Wed, Dec 22, 2004	4.69	4.80	4.69	4.72
2244	NASDAQ	OTEX	Tue, Dec 21, 2004	4.67	4.76	4.65	4.74
2243	NASDAQ	OTEX	Mon, Dec 20, 2004	4.48	4.65	4.48	4.61
2242	NASDAQ	OTEX	Fri, Dec 17, 2004	4.50	4.51	4.43	4.47
2241	NASDAQ	OTEX	Thu, Dec 16, 2004	4.25	4.50	4.24	4.44
2240	NASDAQ	OTEX	Wed, Dec 15, 2004	4.18	4.30	4.14	4.26
2239	NASDAQ	OTEX	Tue, Dec 14, 2004	4.10	4.22	4.09	4.19
2238	NASDAQ	OTEX	Mon, Dec 13, 2004	4.19	4.21	4.12	4.14
2237	NASDAQ	OTEX	Fri, Dec 10, 2004	4.23	4.27	4.19	4.19
2236	NASDAQ	OTEX	Thu, Dec 9, 2004	4.20	4.28	4.18	4.25
2235	NASDAQ	OTEX	Wed, Dec 8, 2004	4.27	4.32	4.21	4.23
2234	NASDAQ	OTEX	Tue, Dec 7, 2004	4.38	4.48	4.30	4.32
2233	NASDAQ	OTEX	Mon, Dec 6, 2004	4.24	4.44	4.24	4.42
2232	NASDAQ	OTEX	Fri, Dec 3, 2004	4.29	4.35	4.24	4.30
2231	NASDAQ	OTEX	Thu, Dec 2, 2004	4.36	4.42	4.24	4.27
2230	NASDAQ	OTEX	Wed, Dec 1, 2004	4.65	4.66	4.51	4.58
2229	NASDAQ	OTEX	Tue, Nov 30, 2004	4.70	4.73	4.64	4.65
2228	NASDAQ	OTEX	Mon, Nov 29, 2004	4.76	4.76	4.69	4.71
2227	NASDAQ	OTEX	Fri, Nov 26, 2004	4.75	4.77	4.71	4.72
2226	NASDAQ	OTEX	Wed, Nov 24, 2004	4.74	4.75	4.67	4.72
2225	NASDAQ	OTEX	Tue, Nov 23, 2004	4.66	4.75	4.66	4.69
2224	NASDAQ	OTEX	Mon, Nov 22, 2004	4.55	4.75	4.55	4.70
2223	NASDAQ	OTEX	Fri, Nov 19, 2004	4.65	4.69	4.60	4.60
2222	NASDAQ	OTEX	Thu, Nov 18, 2004	4.69	4.74	4.66	4.67
2221	NASDAQ	OTEX	Wed, Nov 17, 2004	4.68	4.84	4.62	4.69
2220	NASDAQ	OTEX	Tue, Nov 16, 2004	4.73	4.78	4.61	4.62
2219	NASDAQ	OTEX	Mon, Nov 15, 2004	4.70	4.86	4.70	4.76
2218	NASDAQ	OTEX	Fri, Nov 12, 2004	4.74	4.79	4.69	4.74
2217	NASDAQ	OTEX	Thu, Nov 11, 2004	4.59	4.75	4.59	4.73
2216	NASDAQ	OTEX	Wed, Nov 10, 2004	4.60	4.63	4.55	4.60
2215	NASDAQ	OTEX	Tue, Nov 9, 2004	4.48	4.60	4.48	4.57
2214	NASDAQ	OTEX	Mon, Nov 8, 2004	4.52	4.62	4.48	4.48
2213	NASDAQ	OTEX	Fri, Nov 5, 2004	4.43	4.60	4.43	4.52
2212	NASDAQ	OTEX	Thu, Nov 4, 2004	4.46	4.50	4.38	4.48
2211	NASDAQ	OTEX	Wed, Nov 3, 2004	4.47	4.55	4.44	4.50
2210	NASDAQ	OTEX	Tue, Nov 2, 2004	4.30	4.39	4.28	4.35
2209	NASDAQ	OTEX	Mon, Nov 1, 2004	4.26	4.31	4.21	4.29
2208	NASDAQ	OTEX	Fri, Oct 29, 2004	4.21	4.41	4.08	4.20
2207	NASDAQ	OTEX	Thu, Oct 28, 2004	3.88	3.91	3.75	3.75
2206	NASDAQ	OTEX	Wed, Oct 27, 2004	3.86	3.89	3.83	3.86
2205	NASDAQ	OTEX	Tue, Oct 26, 2004	3.83	3.90	3.81	3.81
2204	NASDAQ	OTEX	Mon, Oct 25, 2004	3.95	3.96	3.83	3.84
2203	NASDAQ	OTEX	Fri, Oct 22, 2004	4.04	4.04	3.95	3.95
2202	NASDAQ	OTEX	Thu, Oct 21, 2004	3.95	4.04	3.93	4.04
2201	NASDAQ	OTEX	Wed, Oct 20, 2004	3.89	4.00	3.86	3.91
2200	NASDAQ	OTEX	Tue, Oct 19, 2004	3.93	4.00	3.82	3.86
2199	NASDAQ	OTEX	Mon, Oct 18, 2004	3.77	3.92	3.77	3.90
2198	NASDAQ	OTEX	Fri, Oct 15, 2004	3.85	3.86	3.79	3.79
2197	NASDAQ	OTEX	Thu, Oct 14, 2004	3.94	3.95	3.82	3.83
2196	NASDAQ	OTEX	Wed, Oct 13, 2004	3.92	3.99	3.83	3.91
2195	NASDAQ	OTEX	Tue, Oct 12, 2004	3.74	3.96	3.71	3.87
2194	NASDAQ	OTEX	Mon, Oct 11, 2004	3.80	3.88	3.74	3.78
2193	NASDAQ	OTEX	Fri, Oct 8, 2004	3.82	3.86	3.78	3.79
2192	NASDAQ	OTEX	Thu, Oct 7, 2004	3.96	4.05	3.81	3.86
2191	NASDAQ	OTEX	Wed, Oct 6, 2004	4.09	4.14	3.88	3.97
2190	NASDAQ	OTEX	Tue, Oct 5, 2004	4.92	5.06	4.91	5.01
2189	NASDAQ	OTEX	Mon, Oct 4, 2004	4.60	4.92	4.59	4.89
2188	NASDAQ	OTEX	Fri, Oct 1, 2004	4.36	4.60	4.34	4.56
2187	NASDAQ	OTEX	Thu, Sep 30, 2004	4.35	4.43	4.30	4.32
2186	NASDAQ	OTEX	Wed, Sep 29, 2004	4.40	4.48	4.33	4.33
2185	NASDAQ	OTEX	Tue, Sep 28, 2004	4.25	4.42	4.21	4.37
2184	NASDAQ	OTEX	Mon, Sep 27, 2004	4.43	4.45	4.24	4.25
2183	NASDAQ	OTEX	Fri, Sep 24, 2004	4.49	4.49	4.44	4.44
2182	NASDAQ	OTEX	Thu, Sep 23, 2004	4.48	4.54	4.46	4.47
2181	NASDAQ	OTEX	Wed, Sep 22, 2004	4.60	4.60	4.47	4.48
2180	NASDAQ	OTEX	Tue, Sep 21, 2004	4.63	4.65	4.54	4.58
2179	NASDAQ	OTEX	Mon, Sep 20, 2004	4.59	4.65	4.53	4.58
2178	NASDAQ	OTEX	Fri, Sep 17, 2004	4.52	4.64	4.52	4.61
2177	NASDAQ	OTEX	Thu, Sep 16, 2004	4.54	4.63	4.52	4.54
2176	NASDAQ	OTEX	Wed, Sep 15, 2004	4.64	4.65	4.54	4.54
2175	NASDAQ	OTEX	Tue, Sep 14, 2004	4.66	4.71	4.63	4.66
2174	NASDAQ	OTEX	Mon, Sep 13, 2004	4.62	4.77	4.61	4.72
2173	NASDAQ	OTEX	Fri, Sep 10, 2004	4.47	4.60	4.47	4.59
2172	NASDAQ	OTEX	Thu, Sep 9, 2004	4.58	4.60	4.46	4.49
2171	NASDAQ	OTEX	Wed, Sep 8, 2004	4.53	4.73	4.50	4.59
2170	NASDAQ	OTEX	Tue, Sep 7, 2004	4.40	4.57	4.38	4.55
2169	NASDAQ	OTEX	Fri, Sep 3, 2004	4.38	4.50	4.31	4.36
2168	NASDAQ	OTEX	Thu, Sep 2, 2004	4.24	4.60	4.17	4.50
2167	NASDAQ	OTEX	Wed, Sep 1, 2004	4.48	4.55	4.11	4.18
2166	NASDAQ	OTEX	Tue, Aug 31, 2004	5.48	5.55	5.35	5.39
2165	NASDAQ	OTEX	Mon, Aug 30, 2004	5.44	5.49	5.34	5.44
2164	NASDAQ	OTEX	Fri, Aug 27, 2004	5.45	5.49	5.31	5.44
2163	NASDAQ	OTEX	Thu, Aug 26, 2004	5.56	5.57	5.39	5.40
2162	NASDAQ	OTEX	Wed, Aug 25, 2004	5.45	5.60	5.43	5.55
2161	NASDAQ	OTEX	Tue, Aug 24, 2004	5.73	5.85	5.45	5.46
2160	NASDAQ	OTEX	Mon, Aug 23, 2004	5.70	5.79	5.61	5.62
2159	NASDAQ	OTEX	Fri, Aug 20, 2004	5.45	5.69	5.39	5.63
2158	NASDAQ	OTEX	Thu, Aug 19, 2004	5.55	5.62	5.41	5.44
2157	NASDAQ	OTEX	Wed, Aug 18, 2004	5.47	5.57	5.26	5.53
2156	NASDAQ	OTEX	Tue, Aug 17, 2004	5.55	5.68	5.42	5.47
2155	NASDAQ	OTEX	Mon, Aug 16, 2004	5.34	5.62	5.34	5.55
2154	NASDAQ	OTEX	Fri, Aug 13, 2004	5.30	5.44	5.30	5.41
2153	NASDAQ	OTEX	Thu, Aug 12, 2004	5.48	5.48	5.28	5.29
2152	NASDAQ	OTEX	Wed, Aug 11, 2004	5.61	5.65	5.43	5.46
2151	NASDAQ	OTEX	Tue, Aug 10, 2004	5.57	5.75	5.57	5.69
2150	NASDAQ	OTEX	Mon, Aug 9, 2004	5.86	6.08	5.46	5.59
2149	NASDAQ	OTEX	Fri, Aug 6, 2004	5.57	5.63	5.43	5.45
2148	NASDAQ	OTEX	Thu, Aug 5, 2004	5.79	5.96	5.64	5.65
2147	NASDAQ	OTEX	Wed, Aug 4, 2004	6.08	6.10	5.75	5.75
2146	NASDAQ	OTEX	Tue, Aug 3, 2004	6.31	6.38	6.08	6.08
2145	NASDAQ	OTEX	Mon, Aug 2, 2004	6.34	6.36	6.22	6.22
2144	NASDAQ	OTEX	Fri, Jul 30, 2004	6.32	6.38	6.26	6.34
2143	NASDAQ	OTEX	Thu, Jul 29, 2004	6.16	6.31	6.11	6.28
2142	NASDAQ	OTEX	Wed, Jul 28, 2004	6.21	6.29	6.11	6.15
2141	NASDAQ	OTEX	Tue, Jul 27, 2004	6.14	6.21	6.07	6.20
2140	NASDAQ	OTEX	Mon, Jul 26, 2004	6.38	6.41	6.14	6.14
2139	NASDAQ	OTEX	Fri, Jul 23, 2004	6.44	6.48	6.34	6.34
2138	NASDAQ	OTEX	Thu, Jul 22, 2004	6.44	6.58	6.32	6.44
2137	NASDAQ	OTEX	Wed, Jul 21, 2004	6.36	6.60	6.35	6.45
2136	NASDAQ	OTEX	Tue, Jul 20, 2004	6.29	6.35	6.24	6.33
2135	NASDAQ	OTEX	Mon, Jul 19, 2004	6.34	6.40	6.21	6.33
2134	NASDAQ	OTEX	Fri, Jul 16, 2004	6.53	6.59	6.34	6.35
2133	NASDAQ	OTEX	Thu, Jul 15, 2004	6.59	6.64	6.52	6.52
2132	NASDAQ	OTEX	Wed, Jul 14, 2004	6.70	6.73	6.56	6.57
2131	NASDAQ	OTEX	Tue, Jul 13, 2004	6.76	6.78	6.68	6.74
2130	NASDAQ	OTEX	Mon, Jul 12, 2004	6.64	6.76	6.62	6.73
2129	NASDAQ	OTEX	Fri, Jul 9, 2004	6.71	6.84	6.65	6.68
2128	NASDAQ	OTEX	Thu, Jul 8, 2004	6.89	6.89	6.65	6.65
2127	NASDAQ	OTEX	Wed, Jul 7, 2004	6.91	7.08	6.73	6.93
2126	NASDAQ	OTEX	Tue, Jul 6, 2004	7.53	7.63	7.25	7.25
2125	NASDAQ	OTEX	Fri, Jul 2, 2004	7.57	7.75	7.55	7.73
2124	NASDAQ	OTEX	Thu, Jul 1, 2004	7.99	8.02	7.50	7.54
2123	NASDAQ	OTEX	Wed, Jun 30, 2004	7.83	8.09	7.82	7.98
2122	NASDAQ	OTEX	Tue, Jun 29, 2004	7.75	7.85	7.72	7.81
2121	NASDAQ	OTEX	Mon, Jun 28, 2004	7.59	7.84	7.59	7.78
2120	NASDAQ	OTEX	Fri, Jun 25, 2004	7.37	7.71	7.34	7.68
2119	NASDAQ	OTEX	Thu, Jun 24, 2004	7.37	7.41	7.26	7.39
2118	NASDAQ	OTEX	Wed, Jun 23, 2004	7.12	7.40	7.10	7.36
2117	NASDAQ	OTEX	Tue, Jun 22, 2004	7.02	7.19	6.97	7.16
2116	NASDAQ	OTEX	Mon, Jun 21, 2004	7.17	7.24	7.01	7.04
2115	NASDAQ	OTEX	Fri, Jun 18, 2004	7.12	7.33	7.04	7.17
2114	NASDAQ	OTEX	Thu, Jun 17, 2004	7.13	7.19	7.03	7.14
2113	NASDAQ	OTEX	Wed, Jun 16, 2004	7.06	7.21	7.01	7.15
2112	NASDAQ	OTEX	Tue, Jun 15, 2004	6.99	7.08	6.93	7.06
2111	NASDAQ	OTEX	Mon, Jun 14, 2004	6.99	7.00	6.84	6.89
2110	NASDAQ	OTEX	Thu, Jun 10, 2004	6.90	7.00	6.89	6.98
2109	NASDAQ	OTEX	Wed, Jun 9, 2004	7.09	7.15	6.85	6.90
2108	NASDAQ	OTEX	Tue, Jun 8, 2004	7.16	7.21	7.07	7.09
2107	NASDAQ	OTEX	Mon, Jun 7, 2004	7.05	7.23	7.01	7.19
2106	NASDAQ	OTEX	Fri, Jun 4, 2004	6.98	7.12	6.95	7.03
2105	NASDAQ	OTEX	Thu, Jun 3, 2004	6.99	7.03	6.86	6.92
2104	NASDAQ	OTEX	Wed, Jun 2, 2004	7.14	7.23	6.99	6.99
2103	NASDAQ	OTEX	Tue, Jun 1, 2004	7.07	7.14	7.05	7.14
2102	NASDAQ	OTEX	Fri, May 28, 2004	6.83	7.27	6.81	7.06
2101	NASDAQ	OTEX	Thu, May 27, 2004	6.92	6.92	6.79	6.82
2100	NASDAQ	OTEX	Wed, May 26, 2004	6.81	6.97	6.78	6.90
2099	NASDAQ	OTEX	Tue, May 25, 2004	6.72	6.89	6.59	6.81
2098	NASDAQ	OTEX	Mon, May 24, 2004	6.50	6.78	6.41	6.70
2097	NASDAQ	OTEX	Fri, May 21, 2004	6.43	6.49	6.43	6.46
2096	NASDAQ	OTEX	Thu, May 20, 2004	6.45	6.52	6.33	6.41
2095	NASDAQ	OTEX	Wed, May 19, 2004	6.32	6.68	6.32	6.39
2094	NASDAQ	OTEX	Tue, May 18, 2004	6.06	6.30	6.06	6.26
2093	NASDAQ	OTEX	Mon, May 17, 2004	6.17	6.24	6.05	6.06
2092	NASDAQ	OTEX	Fri, May 14, 2004	6.23	6.37	6.12	6.26
2091	NASDAQ	OTEX	Thu, May 13, 2004	5.84	6.36	5.76	6.23
2090	NASDAQ	OTEX	Wed, May 12, 2004	5.83	5.93	5.76	5.86
2089	NASDAQ	OTEX	Tue, May 11, 2004	5.92	6.05	5.79	5.81
2088	NASDAQ	OTEX	Mon, May 10, 2004	6.13	6.13	5.75	5.87
2087	NASDAQ	OTEX	Fri, May 7, 2004	6.15	6.38	6.14	6.19
2086	NASDAQ	OTEX	Thu, May 6, 2004	6.23	6.34	6.11	6.19
2085	NASDAQ	OTEX	Wed, May 5, 2004	6.67	6.73	6.26	6.33
2084	NASDAQ	OTEX	Tue, May 4, 2004	6.68	7.06	6.68	7.04
2083	NASDAQ	OTEX	Mon, May 3, 2004	6.79	7.12	6.64	6.67
2082	NASDAQ	OTEX	Fri, Apr 30, 2004	6.96	7.09	6.79	6.79
2081	NASDAQ	OTEX	Thu, Apr 29, 2004	6.98	7.21	6.87	6.96
2080	NASDAQ	OTEX	Wed, Apr 28, 2004	7.39	7.40	6.98	6.99
2079	NASDAQ	OTEX	Tue, Apr 27, 2004	7.50	7.63	7.44	7.48
2078	NASDAQ	OTEX	Mon, Apr 26, 2004	7.60	7.68	7.39	7.46
2077	NASDAQ	OTEX	Fri, Apr 23, 2004	7.41	7.77	7.39	7.59
2076	NASDAQ	OTEX	Thu, Apr 22, 2004	7.26	7.45	7.26	7.39
2075	NASDAQ	OTEX	Wed, Apr 21, 2004	7.19	7.32	7.17	7.25
2074	NASDAQ	OTEX	Tue, Apr 20, 2004	7.50	7.52	7.17	7.17
2073	NASDAQ	OTEX	Mon, Apr 19, 2004	7.40	7.52	7.25	7.50
2072	NASDAQ	OTEX	Fri, Apr 16, 2004	7.65	7.65	7.40	7.40
2071	NASDAQ	OTEX	Thu, Apr 15, 2004	7.75	7.76	7.59	7.59
2070	NASDAQ	OTEX	Wed, Apr 14, 2004	7.57	7.81	7.55	7.75
2069	NASDAQ	OTEX	Tue, Apr 13, 2004	7.86	7.93	7.62	7.63
2068	NASDAQ	OTEX	Mon, Apr 12, 2004	7.83	7.99	7.82	7.86
2067	NASDAQ	OTEX	Thu, Apr 8, 2004	7.99	8.02	7.76	7.86
2066	NASDAQ	OTEX	Wed, Apr 7, 2004	8.06	8.14	7.96	7.98
2065	NASDAQ	OTEX	Tue, Apr 6, 2004	8.20	8.24	7.98	8.03
2064	NASDAQ	OTEX	Mon, Apr 5, 2004	7.75	8.07	7.73	8.06
2063	NASDAQ	OTEX	Fri, Apr 2, 2004	7.70	7.77	7.65	7.73
2062	NASDAQ	OTEX	Thu, Apr 1, 2004	7.40	7.71	7.40	7.59
2061	NASDAQ	OTEX	Wed, Mar 31, 2004	7.54	7.55	7.38	7.45
2060	NASDAQ	OTEX	Tue, Mar 30, 2004	7.41	7.57	7.38	7.50
2059	NASDAQ	OTEX	Mon, Mar 29, 2004	7.33	7.47	7.22	7.41
2058	NASDAQ	OTEX	Fri, Mar 26, 2004	7.25	7.43	7.21	7.21
2057	NASDAQ	OTEX	Thu, Mar 25, 2004	6.90	7.30	6.88	7.25
2056	NASDAQ	OTEX	Wed, Mar 24, 2004	6.74	6.90	6.71	6.84
2055	NASDAQ	OTEX	Tue, Mar 23, 2004	6.85	7.00	6.61	6.74
2054	NASDAQ	OTEX	Mon, Mar 22, 2004	7.09	7.10	6.73	6.83
2053	NASDAQ	OTEX	Fri, Mar 19, 2004	7.30	7.30	7.10	7.13
2052	NASDAQ	OTEX	Thu, Mar 18, 2004	7.28	7.32	7.19	7.25
2051	NASDAQ	OTEX	Wed, Mar 17, 2004	6.95	7.33	6.95	7.28
2050	NASDAQ	OTEX	Tue, Mar 16, 2004	7.19	7.26	6.83	6.95
2049	NASDAQ	OTEX	Mon, Mar 15, 2004	7.48	7.53	7.13	7.18
2048	NASDAQ	OTEX	Fri, Mar 12, 2004	7.38	7.59	7.30	7.46
2047	NASDAQ	OTEX	Thu, Mar 11, 2004	7.34	7.47	7.18	7.32
2046	NASDAQ	OTEX	Wed, Mar 10, 2004	7.48	7.63	7.30	7.34
2045	NASDAQ	OTEX	Tue, Mar 9, 2004	7.67	7.77	7.47	7.53
2044	NASDAQ	OTEX	Mon, Mar 8, 2004	8.10	8.20	7.65	7.68
2043	NASDAQ	OTEX	Fri, Mar 5, 2004	7.63	8.12	7.59	8.08
2042	NASDAQ	OTEX	Thu, Mar 4, 2004	7.55	7.68	7.48	7.62
2041	NASDAQ	OTEX	Wed, Mar 3, 2004	7.50	7.59	7.48	7.53
2040	NASDAQ	OTEX	Tue, Mar 2, 2004	7.60	7.61	7.45	7.45
2039	NASDAQ	OTEX	Mon, Mar 1, 2004	7.43	7.60	7.43	7.46
2038	NASDAQ	OTEX	Fri, Feb 27, 2004	7.45	7.50	7.35	7.43
2037	NASDAQ	OTEX	Thu, Feb 26, 2004	7.33	7.41	7.27	7.39
2036	NASDAQ	OTEX	Wed, Feb 25, 2004	7.03	7.42	7.03	7.35
2035	NASDAQ	OTEX	Tue, Feb 24, 2004	6.92	7.02	6.86	6.88
2034	NASDAQ	OTEX	Mon, Feb 23, 2004	7.22	7.27	6.95	6.96
2033	NASDAQ	OTEX	Fri, Feb 20, 2004	7.73	7.75	7.25	7.25
2032	NASDAQ	OTEX	Thu, Feb 19, 2004	7.69	7.89	7.65	7.72
2031	NASDAQ	OTEX	Wed, Feb 18, 2004	7.54	7.65	7.52	7.59
2030	NASDAQ	OTEX	Tue, Feb 17, 2004	7.44	7.65	7.38	7.56
2029	NASDAQ	OTEX	Fri, Feb 13, 2004	7.64	7.66	7.46	7.48
2028	NASDAQ	OTEX	Thu, Feb 12, 2004	7.61	7.67	7.41	7.62
2027	NASDAQ	OTEX	Wed, Feb 11, 2004	7.59	7.69	7.52	7.63
2026	NASDAQ	OTEX	Tue, Feb 10, 2004	7.25	7.61	7.21	7.53
2025	NASDAQ	OTEX	Mon, Feb 9, 2004	7.05	7.33	6.98	7.24
2024	NASDAQ	OTEX	Fri, Feb 6, 2004	7.02	7.05	6.86	6.95
2023	NASDAQ	OTEX	Thu, Feb 5, 2004	6.58	7.11	6.58	6.91
2022	NASDAQ	OTEX	Wed, Feb 4, 2004	6.71	6.83	6.52	6.58
2021	NASDAQ	OTEX	Tue, Feb 3, 2004	6.54	6.77	6.53	6.71
2020	NASDAQ	OTEX	Mon, Feb 2, 2004	6.38	6.59	6.35	6.50
2019	NASDAQ	OTEX	Fri, Jan 30, 2004	6.37	6.52	6.23	6.37
2018	NASDAQ	OTEX	Thu, Jan 29, 2004	6.50	6.55	6.33	6.33
2017	NASDAQ	OTEX	Wed, Jan 28, 2004	6.85	6.87	6.46	6.52
2016	NASDAQ	OTEX	Tue, Jan 27, 2004	6.60	7.05	6.58	6.81
2015	NASDAQ	OTEX	Mon, Jan 26, 2004	6.29	6.67	6.22	6.56
2014	NASDAQ	OTEX	Fri, Jan 23, 2004	6.16	6.31	6.07	6.25
2013	NASDAQ	OTEX	Thu, Jan 22, 2004	6.19	6.24	6.14	6.21
2012	NASDAQ	OTEX	Wed, Jan 21, 2004	6.33	6.35	6.14	6.19
2011	NASDAQ	OTEX	Tue, Jan 20, 2004	6.12	6.38	6.08	6.34
2010	NASDAQ	OTEX	Fri, Jan 16, 2004	6.10	6.13	6.01	6.01
2009	NASDAQ	OTEX	Thu, Jan 15, 2004	6.15	6.15	5.93	6.09
2008	NASDAQ	OTEX	Wed, Jan 14, 2004	6.22	6.25	6.13	6.14
2007	NASDAQ	OTEX	Tue, Jan 13, 2004	6.30	6.38	6.22	6.25
2006	NASDAQ	OTEX	Mon, Jan 12, 2004	6.27	6.33	6.16	6.31
2005	NASDAQ	OTEX	Fri, Jan 9, 2004	6.09	6.49	6.08	6.22
2004	NASDAQ	OTEX	Thu, Jan 8, 2004	5.45	5.64	5.40	5.59
2003	NASDAQ	OTEX	Wed, Jan 7, 2004	5.33	5.38	5.26	5.38
2002	NASDAQ	OTEX	Tue, Jan 6, 2004	5.18	5.34	5.15	5.30
2001	NASDAQ	OTEX	Mon, Jan 5, 2004	4.80	5.21	4.79	5.16
2000	NASDAQ	OTEX	Fri, Jan 2, 2004	4.84	4.84	4.76	4.78
1999	NASDAQ	OTEX	Wed, Dec 31, 2003	4.76	4.82	4.75	4.79
1998	NASDAQ	OTEX	Tue, Dec 30, 2003	4.77	4.80	4.74	4.75
1997	NASDAQ	OTEX	Mon, Dec 29, 2003	4.74	4.85	4.74	4.78
1996	NASDAQ	OTEX	Fri, Dec 26, 2003	4.80	4.82	4.69	4.75
1995	NASDAQ	OTEX	Wed, Dec 24, 2003	4.78	4.81	4.75	4.75
1994	NASDAQ	OTEX	Tue, Dec 23, 2003	4.70	4.77	4.66	4.75
1993	NASDAQ	OTEX	Mon, Dec 22, 2003	4.73	4.78	4.68	4.68
1992	NASDAQ	OTEX	Fri, Dec 19, 2003	4.75	4.79	4.73	4.75
1991	NASDAQ	OTEX	Thu, Dec 18, 2003	4.65	4.86	4.65	4.75
1990	NASDAQ	OTEX	Wed, Dec 17, 2003	4.77	4.77	4.62	4.70
1989	NASDAQ	OTEX	Tue, Dec 16, 2003	4.76	4.78	4.71	4.73
1988	NASDAQ	OTEX	Mon, Dec 15, 2003	4.90	4.90	4.75	4.75
1987	NASDAQ	OTEX	Fri, Dec 12, 2003	4.89	4.95	4.81	4.82
1986	NASDAQ	OTEX	Thu, Dec 11, 2003	4.77	4.93	4.75	4.87
1985	NASDAQ	OTEX	Wed, Dec 10, 2003	4.86	4.95	4.78	4.79
1984	NASDAQ	OTEX	Tue, Dec 9, 2003	4.93	4.98	4.81	4.87
1983	NASDAQ	OTEX	Mon, Dec 8, 2003	4.88	4.97	4.85	4.95
1982	NASDAQ	OTEX	Fri, Dec 5, 2003	5.00	5.05	4.88	4.89
1981	NASDAQ	OTEX	Thu, Dec 4, 2003	4.99	5.09	4.88	5.00
1980	NASDAQ	OTEX	Wed, Dec 3, 2003	4.87	4.98	4.83	4.94
1979	NASDAQ	OTEX	Tue, Dec 2, 2003	4.86	4.95	4.80	4.81
1978	NASDAQ	OTEX	Mon, Dec 1, 2003	4.62	4.88	4.62	4.85
1977	NASDAQ	OTEX	Fri, Nov 28, 2003	4.63	4.69	4.59	4.68
1976	NASDAQ	OTEX	Wed, Nov 26, 2003	4.62	4.71	4.56	4.61
1975	NASDAQ	OTEX	Tue, Nov 25, 2003	4.74	4.74	4.63	4.63
1974	NASDAQ	OTEX	Mon, Nov 24, 2003	4.67	4.68	4.53	4.67
1973	NASDAQ	OTEX	Fri, Nov 21, 2003	4.68	4.68	4.53	4.57
1972	NASDAQ	OTEX	Thu, Nov 20, 2003	4.60	4.75	4.55	4.60
1971	NASDAQ	OTEX	Wed, Nov 19, 2003	4.61	4.68	4.54	4.57
1970	NASDAQ	OTEX	Tue, Nov 18, 2003	4.66	4.74	4.56	4.57
1969	NASDAQ	OTEX	Mon, Nov 17, 2003	4.69	4.71	4.62	4.63
1968	NASDAQ	OTEX	Fri, Nov 14, 2003	4.85	4.85	4.61	4.69
1967	NASDAQ	OTEX	Thu, Nov 13, 2003	4.80	4.85	4.78	4.81
1966	NASDAQ	OTEX	Wed, Nov 12, 2003	4.86	4.88	4.78	4.81
1965	NASDAQ	OTEX	Tue, Nov 11, 2003	4.87	4.89	4.80	4.80
1964	NASDAQ	OTEX	Mon, Nov 10, 2003	5.00	5.00	4.88	4.90
1963	NASDAQ	OTEX	Fri, Nov 7, 2003	4.90	5.00	4.88	4.96
1962	NASDAQ	OTEX	Thu, Nov 6, 2003	4.75	4.88	4.71	4.85
1961	NASDAQ	OTEX	Wed, Nov 5, 2003	4.89	4.90	4.72	4.77
1960	NASDAQ	OTEX	Tue, Nov 4, 2003	4.98	4.99	4.89	4.91
1959	NASDAQ	OTEX	Mon, Nov 3, 2003	4.95	5.02	4.89	5.01
1958	NASDAQ	OTEX	Fri, Oct 31, 2003	4.96	5.02	4.94	4.94
1957	NASDAQ	OTEX	Thu, Oct 30, 2003	5.07	5.13	4.92	4.99
1956	NASDAQ	OTEX	Wed, Oct 29, 2003	4.83	5.06	4.82	5.02
1955	NASDAQ	OTEX	Tue, Oct 28, 2003	4.56	4.90	4.56	4.86
1954	NASDAQ	OTEX	Mon, Oct 27, 2003	4.55	4.59	4.52	4.56
1953	NASDAQ	OTEX	Fri, Oct 24, 2003	4.55	4.71	4.47	4.51
1952	NASDAQ	OTEX	Thu, Oct 23, 2003	4.94	4.97	4.48	4.53
1951	NASDAQ	OTEX	Wed, Oct 22, 2003	5.22	5.29	5.13	5.20
1950	NASDAQ	OTEX	Tue, Oct 21, 2003	5.34	5.34	5.10	5.21
1949	NASDAQ	OTEX	Mon, Oct 20, 2003	5.40	5.45	5.30	5.38
1948	NASDAQ	OTEX	Fri, Oct 17, 2003	5.44	5.46	5.38	5.39
1947	NASDAQ	OTEX	Thu, Oct 16, 2003	5.42	5.48	5.40	5.45
1946	NASDAQ	OTEX	Wed, Oct 15, 2003	5.59	5.64	5.31	5.42
1945	NASDAQ	OTEX	Tue, Oct 14, 2003	5.63	5.93	5.38	5.48
1944	NASDAQ	OTEX	Mon, Oct 13, 2003	5.16	5.52	5.15	5.45
1943	NASDAQ	OTEX	Fri, Oct 10, 2003	4.93	5.09	4.93	5.06
1942	NASDAQ	OTEX	Thu, Oct 9, 2003	5.04	5.06	4.91	4.96
1941	NASDAQ	OTEX	Wed, Oct 8, 2003	4.85	5.02	4.83	5.00
1940	NASDAQ	OTEX	Tue, Oct 7, 2003	4.81	4.91	4.71	4.84
1939	NASDAQ	OTEX	Mon, Oct 6, 2003	4.74	4.83	4.69	4.81
1938	NASDAQ	OTEX	Fri, Oct 3, 2003	4.63	4.81	4.62	4.73
1937	NASDAQ	OTEX	Thu, Oct 2, 2003	4.41	4.58	4.40	4.57
1936	NASDAQ	OTEX	Wed, Oct 1, 2003	4.28	4.43	4.26	4.42
1935	NASDAQ	OTEX	Tue, Sep 30, 2003	4.37	4.37	4.26	4.26
1934	NASDAQ	OTEX	Mon, Sep 29, 2003	4.27	4.38	4.27	4.37
1933	NASDAQ	OTEX	Fri, Sep 26, 2003	4.44	4.46	4.24	4.27
1932	NASDAQ	OTEX	Thu, Sep 25, 2003	4.44	4.55	4.42	4.43
1931	NASDAQ	OTEX	Wed, Sep 24, 2003	4.39	4.76	4.39	4.48
1930	NASDAQ	OTEX	Tue, Sep 23, 2003	4.36	4.40	4.29	4.37
1929	NASDAQ	OTEX	Mon, Sep 22, 2003	4.37	4.50	4.34	4.36
1928	NASDAQ	OTEX	Fri, Sep 19, 2003	4.46	4.49	4.38	4.41
1927	NASDAQ	OTEX	Thu, Sep 18, 2003	4.41	4.47	4.40	4.44
1926	NASDAQ	OTEX	Wed, Sep 17, 2003	4.47	4.49	4.41	4.42
1925	NASDAQ	OTEX	Tue, Sep 16, 2003	4.41	4.53	4.41	4.48
1924	NASDAQ	OTEX	Mon, Sep 15, 2003	4.49	4.59	4.39	4.42
1923	NASDAQ	OTEX	Fri, Sep 12, 2003	4.59	4.64	4.48	4.54
1922	NASDAQ	OTEX	Thu, Sep 11, 2003	4.67	4.67	4.61	4.62
1921	NASDAQ	OTEX	Wed, Sep 10, 2003	4.76	4.76	4.61	4.69
1920	NASDAQ	OTEX	Tue, Sep 9, 2003	4.73	4.82	4.71	4.78
1919	NASDAQ	OTEX	Mon, Sep 8, 2003	4.71	4.77	4.70	4.75
1918	NASDAQ	OTEX	Fri, Sep 5, 2003	4.70	4.77	4.66	4.73
1917	NASDAQ	OTEX	Thu, Sep 4, 2003	4.63	4.77	4.60	4.72
1916	NASDAQ	OTEX	Wed, Sep 3, 2003	4.57	4.71	4.57	4.62
1915	NASDAQ	OTEX	Tue, Sep 2, 2003	4.63	4.70	4.57	4.58
1914	NASDAQ	OTEX	Fri, Aug 29, 2003	4.66	4.74	4.59	4.64
1913	NASDAQ	OTEX	Thu, Aug 28, 2003	4.49	4.69	4.49	4.67
1912	NASDAQ	OTEX	Wed, Aug 27, 2003	4.36	4.53	4.36	4.49
1911	NASDAQ	OTEX	Tue, Aug 26, 2003	4.29	4.41	4.29	4.39
1910	NASDAQ	OTEX	Mon, Aug 25, 2003	4.34	4.35	4.29	4.33
1909	NASDAQ	OTEX	Fri, Aug 22, 2003	4.27	4.35	4.27	4.34
1908	NASDAQ	OTEX	Thu, Aug 21, 2003	4.15	4.36	4.15	4.31
1907	NASDAQ	OTEX	Wed, Aug 20, 2003	4.23	4.26	4.16	4.17
1906	NASDAQ	OTEX	Tue, Aug 19, 2003	4.28	4.34	4.21	4.25
1905	NASDAQ	OTEX	Mon, Aug 18, 2003	4.04	4.28	4.00	4.26
1904	NASDAQ	OTEX	Fri, Aug 15, 2003	3.96	4.11	3.88	3.94
1903	NASDAQ	OTEX	Thu, Aug 14, 2003	3.53	3.56	3.39	3.45
1902	NASDAQ	OTEX	Wed, Aug 13, 2003	3.43	3.56	3.39	3.51
1901	NASDAQ	OTEX	Tue, Aug 12, 2003	3.20	3.46	3.19	3.44
1900	NASDAQ	OTEX	Mon, Aug 11, 2003	3.13	3.27	3.12	3.22
1899	NASDAQ	OTEX	Fri, Aug 8, 2003	3.14	3.18	3.13	3.13
1898	NASDAQ	OTEX	Thu, Aug 7, 2003	3.11	3.19	3.10	3.16
1897	NASDAQ	OTEX	Wed, Aug 6, 2003	3.24	3.25	3.10	3.12
1896	NASDAQ	OTEX	Tue, Aug 5, 2003	3.26	3.30	3.19	3.24
1895	NASDAQ	OTEX	Mon, Aug 4, 2003	3.24	3.27	3.13	3.26
1894	NASDAQ	OTEX	Fri, Aug 1, 2003	3.19	3.32	3.19	3.26
1893	NASDAQ	OTEX	Thu, Jul 31, 2003	3.24	3.26	3.19	3.21
1892	NASDAQ	OTEX	Wed, Jul 30, 2003	3.28	3.29	3.23	3.25
1891	NASDAQ	OTEX	Tue, Jul 29, 2003	3.35	3.38	3.28	3.28
1890	NASDAQ	OTEX	Mon, Jul 28, 2003	3.37	3.42	3.32	3.38
1889	NASDAQ	OTEX	Fri, Jul 25, 2003	3.40	3.42	3.34	3.37
1888	NASDAQ	OTEX	Thu, Jul 24, 2003	3.36	3.51	3.36	3.41
1887	NASDAQ	OTEX	Wed, Jul 23, 2003	3.26	3.39	3.26	3.36
1886	NASDAQ	OTEX	Tue, Jul 22, 2003	3.35	3.36	3.25	3.26
1885	NASDAQ	OTEX	Mon, Jul 21, 2003	3.26	3.38	3.26	3.33
1884	NASDAQ	OTEX	Fri, Jul 18, 2003	3.38	3.39	3.24	3.31
1883	NASDAQ	OTEX	Thu, Jul 17, 2003	3.41	3.52	3.36	3.38
1882	NASDAQ	OTEX	Wed, Jul 16, 2003	3.50	3.54	3.38	3.43
1881	NASDAQ	OTEX	Tue, Jul 15, 2003	3.65	3.67	3.50	3.53
1880	NASDAQ	OTEX	Mon, Jul 14, 2003	3.69	3.75	3.65	3.66
1879	NASDAQ	OTEX	Fri, Jul 11, 2003	3.66	3.71	3.58	3.66
1878	NASDAQ	OTEX	Thu, Jul 10, 2003	3.69	3.72	3.60	3.65
1877	NASDAQ	OTEX	Wed, Jul 9, 2003	3.75	3.82	3.64	3.69
1876	NASDAQ	OTEX	Tue, Jul 8, 2003	3.74	3.84	3.69	3.75
1875	NASDAQ	OTEX	Mon, Jul 7, 2003	3.65	3.78	3.64	3.73
1874	NASDAQ	OTEX	Thu, Jul 3, 2003	3.57	3.78	3.57	3.68
1873	NASDAQ	OTEX	Wed, Jul 2, 2003	3.53	3.73	3.52	3.64
1872	NASDAQ	OTEX	Tue, Jul 1, 2003	3.54	3.56	3.48	3.53
1871	NASDAQ	OTEX	Mon, Jun 30, 2003	3.58	3.63	3.53	3.53
1870	NASDAQ	OTEX	Fri, Jun 27, 2003	3.58	3.68	3.58	3.60
1869	NASDAQ	OTEX	Thu, Jun 26, 2003	3.53	3.61	3.53	3.56
1868	NASDAQ	OTEX	Wed, Jun 25, 2003	3.66	3.71	3.53	3.55
1867	NASDAQ	OTEX	Tue, Jun 24, 2003	3.68	3.73	3.65	3.67
1866	NASDAQ	OTEX	Mon, Jun 23, 2003	3.72	3.75	3.68	3.69
1865	NASDAQ	OTEX	Fri, Jun 20, 2003	3.82	3.86	3.73	3.76
1864	NASDAQ	OTEX	Thu, Jun 19, 2003	3.94	3.96	3.81	3.82
1863	NASDAQ	OTEX	Wed, Jun 18, 2003	3.97	3.99	3.95	3.95
1862	NASDAQ	OTEX	Tue, Jun 17, 2003	3.93	4.01	3.93	3.96
1861	NASDAQ	OTEX	Mon, Jun 16, 2003	3.84	4.04	3.82	3.93
1860	NASDAQ	OTEX	Fri, Jun 13, 2003	3.79	3.87	3.79	3.82
1859	NASDAQ	OTEX	Thu, Jun 12, 2003	3.81	3.84	3.77	3.80
1858	NASDAQ	OTEX	Wed, Jun 11, 2003	3.83	3.88	3.75	3.82
1857	NASDAQ	OTEX	Tue, Jun 10, 2003	4.01	4.03	3.81	3.83
1856	NASDAQ	OTEX	Mon, Jun 9, 2003	4.08	4.15	4.01	4.02
1855	NASDAQ	OTEX	Fri, Jun 6, 2003	4.14	4.29	4.09	4.11
1854	NASDAQ	OTEX	Thu, Jun 5, 2003	4.09	4.15	4.00	4.11
1853	NASDAQ	OTEX	Wed, Jun 4, 2003	3.97	4.10	3.97	4.06
1852	NASDAQ	OTEX	Tue, Jun 3, 2003	3.89	3.99	3.88	3.96
1851	NASDAQ	OTEX	Mon, Jun 2, 2003	3.91	4.01	3.88	3.89
1850	NASDAQ	OTEX	Fri, May 30, 2003	3.91	3.94	3.88	3.94
1849	NASDAQ	OTEX	Thu, May 29, 2003	3.85	3.94	3.85	3.90
1848	NASDAQ	OTEX	Wed, May 28, 2003	3.86	3.94	3.84	3.87
1847	NASDAQ	OTEX	Tue, May 27, 2003	3.71	3.86	3.65	3.82
1846	NASDAQ	OTEX	Fri, May 23, 2003	3.65	3.72	3.64	3.67
1845	NASDAQ	OTEX	Thu, May 22, 2003	3.63	3.68	3.62	3.65
1844	NASDAQ	OTEX	Wed, May 21, 2003	3.74	3.75	3.63	3.65
1843	NASDAQ	OTEX	Tue, May 20, 2003	3.75	3.81	3.73	3.75
1842	NASDAQ	OTEX	Mon, May 19, 2003	3.85	3.85	3.75	3.76
1841	NASDAQ	OTEX	Fri, May 16, 2003	3.91	3.93	3.82	3.85
1840	NASDAQ	OTEX	Thu, May 15, 2003	3.85	4.00	3.84	3.91
1839	NASDAQ	OTEX	Wed, May 14, 2003	3.77	3.91	3.77	3.86
1838	NASDAQ	OTEX	Tue, May 13, 2003	3.78	3.84	3.77	3.81
1837	NASDAQ	OTEX	Mon, May 12, 2003	3.84	3.86	3.77	3.85
1836	NASDAQ	OTEX	Fri, May 9, 2003	3.81	3.87	3.81	3.85
1835	NASDAQ	OTEX	Thu, May 8, 2003	3.84	3.84	3.77	3.82
1834	NASDAQ	OTEX	Wed, May 7, 2003	3.85	3.90	3.80	3.84
1833	NASDAQ	OTEX	Tue, May 6, 2003	3.82	3.93	3.79	3.84
1832	NASDAQ	OTEX	Mon, May 5, 2003	3.77	3.85	3.77	3.82
1831	NASDAQ	OTEX	Fri, May 2, 2003	3.67	3.81	3.63	3.81
1830	NASDAQ	OTEX	Thu, May 1, 2003	3.53	3.73	3.53	3.69
1829	NASDAQ	OTEX	Wed, Apr 30, 2003	3.55	3.61	3.54	3.59
1828	NASDAQ	OTEX	Tue, Apr 29, 2003	3.66	3.67	3.52	3.58
1827	NASDAQ	OTEX	Mon, Apr 28, 2003	3.49	3.71	3.44	3.63
1826	NASDAQ	OTEX	Fri, Apr 25, 2003	3.73	3.73	3.41	3.49
1825	NASDAQ	OTEX	Thu, Apr 24, 2003	3.89	3.90	3.60	3.71
1824	NASDAQ	OTEX	Wed, Apr 23, 2003	4.30	4.34	4.16	4.20
1823	NASDAQ	OTEX	Tue, Apr 22, 2003	4.04	4.34	4.04	4.25
1822	NASDAQ	OTEX	Mon, Apr 21, 2003	3.96	4.07	3.90	4.07
1821	NASDAQ	OTEX	Thu, Apr 17, 2003	3.85	3.97	3.84	3.90
1820	NASDAQ	OTEX	Wed, Apr 16, 2003	3.68	3.98	3.67	3.84
1819	NASDAQ	OTEX	Tue, Apr 15, 2003	3.66	3.70	3.60	3.66
1818	NASDAQ	OTEX	Mon, Apr 14, 2003	3.50	3.63	3.49	3.61
1817	NASDAQ	OTEX	Fri, Apr 11, 2003	3.43	3.53	3.43	3.50
1816	NASDAQ	OTEX	Thu, Apr 10, 2003	3.43	3.48	3.36	3.40
1815	NASDAQ	OTEX	Wed, Apr 9, 2003	3.44	3.50	3.41	3.44
1814	NASDAQ	OTEX	Tue, Apr 8, 2003	3.52	3.54	3.45	3.48
1813	NASDAQ	OTEX	Mon, Apr 7, 2003	3.56	3.64	3.53	3.53
1812	NASDAQ	OTEX	Fri, Apr 4, 2003	3.63	3.63	3.52	3.54
1811	NASDAQ	OTEX	Thu, Apr 3, 2003	3.59	3.70	3.59	3.60
1810	NASDAQ	OTEX	Wed, Apr 2, 2003	3.51	3.61	3.51	3.58
1809	NASDAQ	OTEX	Tue, Apr 1, 2003	3.54	3.57	3.44	3.50
1808	NASDAQ	OTEX	Mon, Mar 31, 2003	3.55	3.57	3.46	3.48
1807	NASDAQ	OTEX	Fri, Mar 28, 2003	3.56	3.56	3.48	3.51
1806	NASDAQ	OTEX	Thu, Mar 27, 2003	3.61	3.64	3.52	3.56
1805	NASDAQ	OTEX	Wed, Mar 26, 2003	3.58	3.65	3.54	3.61
1804	NASDAQ	OTEX	Tue, Mar 25, 2003	3.41	3.63	3.41	3.58
1803	NASDAQ	OTEX	Mon, Mar 24, 2003	3.51	3.51	3.40	3.41
1802	NASDAQ	OTEX	Fri, Mar 21, 2003	3.56	3.71	3.52	3.53
1801	NASDAQ	OTEX	Thu, Mar 20, 2003	3.54	3.63	3.48	3.58
1800	NASDAQ	OTEX	Wed, Mar 19, 2003	3.59	3.59	3.53	3.53
1799	NASDAQ	OTEX	Tue, Mar 18, 2003	3.56	3.60	3.54	3.56
1798	NASDAQ	OTEX	Mon, Mar 17, 2003	3.34	3.58	3.34	3.56
1797	NASDAQ	OTEX	Fri, Mar 14, 2003	3.25	3.43	3.25	3.41
1796	NASDAQ	OTEX	Thu, Mar 13, 2003	3.16	3.29	3.16	3.25
1795	NASDAQ	OTEX	Wed, Mar 12, 2003	3.21	3.22	3.09	3.14
1794	NASDAQ	OTEX	Tue, Mar 11, 2003	3.27	3.30	3.20	3.21
1793	NASDAQ	OTEX	Mon, Mar 10, 2003	3.35	3.36	3.27	3.28
1792	NASDAQ	OTEX	Fri, Mar 7, 2003	3.28	3.41	3.27	3.34
1791	NASDAQ	OTEX	Thu, Mar 6, 2003	3.35	3.36	3.28	3.32
1790	NASDAQ	OTEX	Wed, Mar 5, 2003	3.44	3.45	3.36	3.36
1789	NASDAQ	OTEX	Tue, Mar 4, 2003	3.50	3.51	3.40	3.44
1788	NASDAQ	OTEX	Mon, Mar 3, 2003	3.53	3.59	3.51	3.51
1787	NASDAQ	OTEX	Fri, Feb 28, 2003	3.54	3.60	3.49	3.52
1786	NASDAQ	OTEX	Thu, Feb 27, 2003	3.59	3.65	3.52	3.53
1785	NASDAQ	OTEX	Wed, Feb 26, 2003	3.65	3.68	3.63	3.67
1784	NASDAQ	OTEX	Tue, Feb 25, 2003	3.60	3.71	3.55	3.66
1783	NASDAQ	OTEX	Mon, Feb 24, 2003	3.69	3.76	3.61	3.63
1782	NASDAQ	OTEX	Fri, Feb 21, 2003	3.58	3.71	3.56	3.66
1781	NASDAQ	OTEX	Thu, Feb 20, 2003	3.52	3.59	3.51	3.56
1780	NASDAQ	OTEX	Wed, Feb 19, 2003	3.54	3.59	3.49	3.52
1779	NASDAQ	OTEX	Tue, Feb 18, 2003	3.48	3.56	3.47	3.54
1778	NASDAQ	OTEX	Fri, Feb 14, 2003	3.44	3.47	3.39	3.47
1777	NASDAQ	OTEX	Thu, Feb 13, 2003	3.53	3.53	3.39	3.41
1776	NASDAQ	OTEX	Wed, Feb 12, 2003	3.48	3.52	3.45	3.51
1775	NASDAQ	OTEX	Tue, Feb 11, 2003	3.46	3.54	3.44	3.48
1774	NASDAQ	OTEX	Mon, Feb 10, 2003	3.39	3.47	3.37	3.46
1773	NASDAQ	OTEX	Fri, Feb 7, 2003	3.33	3.41	3.30	3.39
1772	NASDAQ	OTEX	Thu, Feb 6, 2003	3.31	3.39	3.29	3.29
1771	NASDAQ	OTEX	Wed, Feb 5, 2003	3.25	3.34	3.15	3.31
1770	NASDAQ	OTEX	Tue, Feb 4, 2003	3.36	3.36	3.22	3.25
1769	NASDAQ	OTEX	Mon, Feb 3, 2003	3.40	3.45	3.35	3.37
1768	NASDAQ	OTEX	Fri, Jan 31, 2003	3.35	3.45	3.35	3.38
1767	NASDAQ	OTEX	Thu, Jan 30, 2003	3.38	3.48	3.35	3.38
1766	NASDAQ	OTEX	Wed, Jan 29, 2003	3.42	3.42	3.33	3.38
1765	NASDAQ	OTEX	Tue, Jan 28, 2003	3.38	3.54	3.36	3.43
1764	NASDAQ	OTEX	Mon, Jan 27, 2003	3.51	3.52	3.33	3.38
1763	NASDAQ	OTEX	Fri, Jan 24, 2003	3.33	3.59	3.32	3.49
1762	NASDAQ	OTEX	Thu, Jan 23, 2003	3.15	3.28	3.13	3.25
1761	NASDAQ	OTEX	Wed, Jan 22, 2003	3.11	3.17	3.07	3.13
1760	NASDAQ	OTEX	Tue, Jan 21, 2003	3.15	3.18	3.10	3.12
1759	NASDAQ	OTEX	Fri, Jan 17, 2003	3.12	3.18	3.09	3.15
1758	NASDAQ	OTEX	Thu, Jan 16, 2003	3.15	3.15	3.12	3.12
1757	NASDAQ	OTEX	Wed, Jan 15, 2003	3.14	3.16	3.13	3.14
1756	NASDAQ	OTEX	Tue, Jan 14, 2003	3.14	3.17	3.09	3.14
1755	NASDAQ	OTEX	Mon, Jan 13, 2003	3.20	3.24	3.14	3.15
1754	NASDAQ	OTEX	Fri, Jan 10, 2003	3.18	3.19	3.15	3.19
1753	NASDAQ	OTEX	Thu, Jan 9, 2003	3.14	3.19	3.14	3.18
1752	NASDAQ	OTEX	Wed, Jan 8, 2003	3.18	3.21	3.11	3.11
1751	NASDAQ	OTEX	Tue, Jan 7, 2003	3.05	3.20	3.05	3.18
1750	NASDAQ	OTEX	Mon, Jan 6, 2003	3.05	3.09	3.00	3.08
1749	NASDAQ	OTEX	Fri, Jan 3, 2003	3.05	3.10	3.00	3.06
1748	NASDAQ	OTEX	Thu, Jan 2, 2003	2.91	3.07	2.89	3.04
1747	NASDAQ	OTEX	Tue, Dec 31, 2002	2.93	2.93	2.86	2.87
1746	NASDAQ	OTEX	Mon, Dec 30, 2002	2.97	3.00	2.92	2.93
1745	NASDAQ	OTEX	Fri, Dec 27, 2002	3.00	3.00	2.92	2.98
1744	NASDAQ	OTEX	Thu, Dec 26, 2002	3.06	3.12	2.97	3.01
1743	NASDAQ	OTEX	Tue, Dec 24, 2002	3.13	3.13	3.06	3.06
1742	NASDAQ	OTEX	Mon, Dec 23, 2002	3.13	3.16	3.10	3.11
1741	NASDAQ	OTEX	Fri, Dec 20, 2002	3.03	3.16	3.01	3.13
1740	NASDAQ	OTEX	Thu, Dec 19, 2002	3.06	3.14	3.01	3.04
1739	NASDAQ	OTEX	Wed, Dec 18, 2002	3.21	3.21	3.06	3.07
1738	NASDAQ	OTEX	Tue, Dec 17, 2002	3.22	3.31	3.19	3.21
1737	NASDAQ	OTEX	Mon, Dec 16, 2002	3.25	3.33	3.21	3.24
1736	NASDAQ	OTEX	Fri, Dec 13, 2002	3.28	3.30	3.23	3.25
1735	NASDAQ	OTEX	Thu, Dec 12, 2002	3.28	3.35	3.25	3.31
1734	NASDAQ	OTEX	Wed, Dec 11, 2002	3.17	3.29	3.14	3.27
1733	NASDAQ	OTEX	Tue, Dec 10, 2002	3.13	3.21	3.13	3.20
1732	NASDAQ	OTEX	Mon, Dec 9, 2002	3.19	3.19	3.05	3.12
1731	NASDAQ	OTEX	Fri, Dec 6, 2002	3.16	3.19	3.13	3.18
1730	NASDAQ	OTEX	Thu, Dec 5, 2002	3.28	3.28	3.18	3.19
1729	NASDAQ	OTEX	Wed, Dec 4, 2002	3.38	3.40	3.22	3.26
1728	NASDAQ	OTEX	Tue, Dec 3, 2002	3.46	3.49	3.39	3.40
1727	NASDAQ	OTEX	Mon, Dec 2, 2002	3.38	3.50	3.38	3.46
1726	NASDAQ	OTEX	Fri, Nov 29, 2002	3.33	3.40	3.33	3.38
1725	NASDAQ	OTEX	Wed, Nov 27, 2002	3.22	3.35	3.21	3.32
1724	NASDAQ	OTEX	Tue, Nov 26, 2002	3.26	3.26	3.19	3.22
1723	NASDAQ	OTEX	Mon, Nov 25, 2002	3.21	3.35	3.20	3.26
1722	NASDAQ	OTEX	Fri, Nov 22, 2002	3.15	3.24	3.15	3.21
1721	NASDAQ	OTEX	Thu, Nov 21, 2002	3.08	3.19	3.07	3.16
1720	NASDAQ	OTEX	Wed, Nov 20, 2002	3.02	3.12	3.00	3.09
1719	NASDAQ	OTEX	Tue, Nov 19, 2002	3.09	3.09	3.00	3.03
1718	NASDAQ	OTEX	Mon, Nov 18, 2002	3.11	3.15	3.09	3.10
1717	NASDAQ	OTEX	Fri, Nov 15, 2002	3.10	3.15	3.09	3.11
1716	NASDAQ	OTEX	Thu, Nov 14, 2002	3.06	3.12	3.06	3.10
1715	NASDAQ	OTEX	Wed, Nov 13, 2002	3.05	3.10	3.03	3.04
1714	NASDAQ	OTEX	Tue, Nov 12, 2002	2.95	3.15	2.95	3.08
1713	NASDAQ	OTEX	Mon, Nov 11, 2002	3.07	3.07	2.95	2.97
1712	NASDAQ	OTEX	Fri, Nov 8, 2002	3.09	3.12	3.01	3.06
1711	NASDAQ	OTEX	Thu, Nov 7, 2002	3.18	3.18	3.05	3.05
1710	NASDAQ	OTEX	Wed, Nov 6, 2002	3.16	3.23	3.13	3.19
1709	NASDAQ	OTEX	Tue, Nov 5, 2002	3.21	3.26	3.14	3.16
1708	NASDAQ	OTEX	Mon, Nov 4, 2002	3.09	3.31	3.04	3.21
1707	NASDAQ	OTEX	Fri, Nov 1, 2002	3.00	3.10	2.99	3.07
1706	NASDAQ	OTEX	Thu, Oct 31, 2002	3.00	3.04	2.99	3.02
1705	NASDAQ	OTEX	Wed, Oct 30, 2002	2.81	3.04	2.79	3.01
1704	NASDAQ	OTEX	Tue, Oct 29, 2002	2.88	2.91	2.75	2.81
1703	NASDAQ	OTEX	Mon, Oct 28, 2002	2.91	2.95	2.85	2.89
1702	NASDAQ	OTEX	Fri, Oct 25, 2002	2.86	2.97	2.84	2.88
1701	NASDAQ	OTEX	Thu, Oct 24, 2002	2.86	3.05	2.82	2.84
1700	NASDAQ	OTEX	Wed, Oct 23, 2002	2.80	2.97	2.75	2.86
1699	NASDAQ	OTEX	Tue, Oct 22, 2002	2.87	2.87	2.78	2.81
1698	NASDAQ	OTEX	Mon, Oct 21, 2002	2.79	2.95	2.76	2.88
1697	NASDAQ	OTEX	Fri, Oct 18, 2002	2.73	2.81	2.69	2.79
1696	NASDAQ	OTEX	Thu, Oct 17, 2002	2.60	2.75	2.60	2.74
1695	NASDAQ	OTEX	Wed, Oct 16, 2002	2.58	2.60	2.48	2.54
1694	NASDAQ	OTEX	Tue, Oct 15, 2002	2.47	2.63	2.47	2.61
1693	NASDAQ	OTEX	Mon, Oct 14, 2002	2.30	2.45	2.30	2.41
1692	NASDAQ	OTEX	Fri, Oct 11, 2002	2.25	2.46	2.25	2.30
1691	NASDAQ	OTEX	Thu, Oct 10, 2002	2.18	2.35	2.16	2.23
1690	NASDAQ	OTEX	Wed, Oct 9, 2002	2.19	2.25	2.12	2.16
1689	NASDAQ	OTEX	Tue, Oct 8, 2002	2.24	2.24	2.14	2.21
1688	NASDAQ	OTEX	Mon, Oct 7, 2002	2.27	2.32	2.23	2.24
1687	NASDAQ	OTEX	Fri, Oct 4, 2002	2.39	2.41	2.25	2.28
1686	NASDAQ	OTEX	Thu, Oct 3, 2002	2.39	2.46	2.37	2.38
1685	NASDAQ	OTEX	Wed, Oct 2, 2002	2.36	2.47	2.36	2.39
1684	NASDAQ	OTEX	Tue, Oct 1, 2002	2.44	2.48	2.28	2.37
1683	NASDAQ	OTEX	Mon, Sep 30, 2002	2.50	2.53	2.44	2.44
1682	NASDAQ	OTEX	Fri, Sep 27, 2002	2.49	2.57	2.48	2.52
1681	NASDAQ	OTEX	Thu, Sep 26, 2002	2.48	2.57	2.47	2.51
1680	NASDAQ	OTEX	Wed, Sep 25, 2002	2.41	2.49	2.37	2.44
1679	NASDAQ	OTEX	Tue, Sep 24, 2002	2.37	2.47	2.37	2.38
1678	NASDAQ	OTEX	Mon, Sep 23, 2002	2.48	2.49	2.37	2.39
1677	NASDAQ	OTEX	Fri, Sep 20, 2002	2.63	2.69	2.49	2.51
1676	NASDAQ	OTEX	Thu, Sep 19, 2002	2.62	2.74	2.48	2.62
1675	NASDAQ	OTEX	Wed, Sep 18, 2002	2.77	2.77	2.63	2.64
1674	NASDAQ	OTEX	Tue, Sep 17, 2002	2.90	2.97	2.78	2.78
1673	NASDAQ	OTEX	Mon, Sep 16, 2002	2.94	2.98	2.89	2.90
1672	NASDAQ	OTEX	Fri, Sep 13, 2002	2.95	3.00	2.94	2.94
1671	NASDAQ	OTEX	Thu, Sep 12, 2002	3.04	3.04	2.94	2.96
1670	NASDAQ	OTEX	Wed, Sep 11, 2002	2.99	3.14	2.99	3.04
1669	NASDAQ	OTEX	Tue, Sep 10, 2002	2.90	2.99	2.88	2.96
1668	NASDAQ	OTEX	Mon, Sep 9, 2002	2.82	3.00	2.76	2.91
1667	NASDAQ	OTEX	Fri, Sep 6, 2002	2.75	2.86	2.75	2.82
1666	NASDAQ	OTEX	Thu, Sep 5, 2002	2.81	2.81	2.69	2.75
1665	NASDAQ	OTEX	Wed, Sep 4, 2002	2.83	2.93	2.80	2.84
1664	NASDAQ	OTEX	Tue, Sep 3, 2002	2.81	2.85	2.79	2.82
1663	NASDAQ	OTEX	Fri, Aug 30, 2002	2.85	2.91	2.80	2.81
1662	NASDAQ	OTEX	Thu, Aug 29, 2002	2.78	2.90	2.77	2.84
1661	NASDAQ	OTEX	Wed, Aug 28, 2002	2.86	2.88	2.79	2.82
1660	NASDAQ	OTEX	Tue, Aug 27, 2002	2.94	2.97	2.86	2.89
1659	NASDAQ	OTEX	Mon, Aug 26, 2002	2.91	3.00	2.88	2.91
1658	NASDAQ	OTEX	Fri, Aug 23, 2002	2.94	2.97	2.89	2.90
1657	NASDAQ	OTEX	Thu, Aug 22, 2002	2.91	3.00	2.89	2.93
1656	NASDAQ	OTEX	Wed, Aug 21, 2002	2.91	2.97	2.83	2.93
1655	NASDAQ	OTEX	Tue, Aug 20, 2002	3.14	3.15	2.90	2.90
1654	NASDAQ	OTEX	Mon, Aug 19, 2002	2.97	3.24	2.93	3.16
1653	NASDAQ	OTEX	Fri, Aug 16, 2002	2.88	2.99	2.85	2.96
1652	NASDAQ	OTEX	Thu, Aug 15, 2002	2.73	2.93	2.68	2.90
1651	NASDAQ	OTEX	Wed, Aug 14, 2002	2.63	2.75	2.60	2.68
1650	NASDAQ	OTEX	Tue, Aug 13, 2002	2.62	2.76	2.59	2.63
1649	NASDAQ	OTEX	Mon, Aug 12, 2002	2.59	2.68	2.56	2.64
1648	NASDAQ	OTEX	Fri, Aug 9, 2002	2.61	2.68	2.54	2.60
1647	NASDAQ	OTEX	Thu, Aug 8, 2002	2.63	2.67	2.60	2.61
1646	NASDAQ	OTEX	Wed, Aug 7, 2002	2.63	2.70	2.58	2.62
1645	NASDAQ	OTEX	Tue, Aug 6, 2002	2.57	2.64	2.51	2.60
1644	NASDAQ	OTEX	Mon, Aug 5, 2002	2.54	2.63	2.46	2.52
1643	NASDAQ	OTEX	Fri, Aug 2, 2002	2.64	2.65	2.53	2.55
1642	NASDAQ	OTEX	Thu, Aug 1, 2002	2.44	2.69	2.44	2.65
1641	NASDAQ	OTEX	Wed, Jul 31, 2002	2.19	2.42	2.19	2.32
1640	NASDAQ	OTEX	Tue, Jul 30, 2002	2.20	2.28	2.16	2.20
1639	NASDAQ	OTEX	Mon, Jul 29, 2002	2.06	2.26	2.06	2.20
1638	NASDAQ	OTEX	Fri, Jul 26, 2002	2.14	2.19	2.04	2.06
1637	NASDAQ	OTEX	Thu, Jul 25, 2002	2.20	2.30	2.11	2.14
1636	NASDAQ	OTEX	Wed, Jul 24, 2002	2.15	2.22	2.04	2.20
1635	NASDAQ	OTEX	Tue, Jul 23, 2002	2.22	2.29	2.10	2.17
1634	NASDAQ	OTEX	Mon, Jul 22, 2002	2.14	2.30	2.10	2.24
1633	NASDAQ	OTEX	Fri, Jul 19, 2002	2.18	2.26	2.11	2.16
1632	NASDAQ	OTEX	Thu, Jul 18, 2002	2.31	2.32	2.14	2.24
1631	NASDAQ	OTEX	Wed, Jul 17, 2002	2.33	2.41	2.29	2.31
1630	NASDAQ	OTEX	Tue, Jul 16, 2002	2.14	2.38	2.12	2.29
1629	NASDAQ	OTEX	Mon, Jul 15, 2002	2.20	2.20	2.08	2.14
1628	NASDAQ	OTEX	Fri, Jul 12, 2002	2.18	2.34	2.11	2.23
1627	NASDAQ	OTEX	Thu, Jul 11, 2002	2.01	2.21	1.93	2.19
1626	NASDAQ	OTEX	Wed, Jul 10, 2002	2.14	2.17	2.03	2.11
1625	NASDAQ	OTEX	Tue, Jul 9, 2002	2.38	2.39	2.14	2.15
1624	NASDAQ	OTEX	Mon, Jul 8, 2002	2.43	2.43	2.34	2.39
1623	NASDAQ	OTEX	Fri, Jul 5, 2002	2.29	2.50	2.26	2.43
1622	NASDAQ	OTEX	Wed, Jul 3, 2002	2.28	2.34	2.19	2.28
1621	NASDAQ	OTEX	Tue, Jul 2, 2002	2.34	2.34	2.26	2.27
1620	NASDAQ	OTEX	Mon, Jul 1, 2002	2.46	2.46	2.31	2.43
1619	NASDAQ	OTEX	Fri, Jun 28, 2002	2.47	2.52	2.41	2.45
1618	NASDAQ	OTEX	Thu, Jun 27, 2002	2.41	2.53	2.41	2.47
1617	NASDAQ	OTEX	Wed, Jun 26, 2002	2.25	2.38	2.22	2.36
1616	NASDAQ	OTEX	Tue, Jun 25, 2002	2.45	2.45	2.32	2.34
1615	NASDAQ	OTEX	Mon, Jun 24, 2002	2.49	2.52	2.40	2.45
1614	NASDAQ	OTEX	Fri, Jun 21, 2002	2.49	2.55	2.48	2.49
1613	NASDAQ	OTEX	Thu, Jun 20, 2002	2.57	2.59	2.47	2.49
1612	NASDAQ	OTEX	Wed, Jun 19, 2002	2.61	2.67	2.56	2.56
1611	NASDAQ	OTEX	Tue, Jun 18, 2002	2.67	2.79	2.61	2.65
1610	NASDAQ	OTEX	Mon, Jun 17, 2002	2.55	2.69	2.55	2.66
1609	NASDAQ	OTEX	Fri, Jun 14, 2002	2.48	2.58	2.31	2.55
1608	NASDAQ	OTEX	Thu, Jun 13, 2002	2.51	2.61	2.43	2.50
1607	NASDAQ	OTEX	Wed, Jun 12, 2002	2.51	2.67	2.48	2.51
1606	NASDAQ	OTEX	Tue, Jun 11, 2002	2.32	2.71	2.32	2.52
1605	NASDAQ	OTEX	Mon, Jun 10, 2002	2.28	2.36	2.25	2.32
1604	NASDAQ	OTEX	Fri, Jun 7, 2002	2.13	2.39	2.11	2.36
1603	NASDAQ	OTEX	Thu, Jun 6, 2002	2.49	2.52	2.32	2.34
1602	NASDAQ	OTEX	Wed, Jun 5, 2002	2.71	2.75	2.50	2.50
1601	NASDAQ	OTEX	Tue, Jun 4, 2002	2.67	2.79	2.64	2.75
1600	NASDAQ	OTEX	Mon, Jun 3, 2002	2.68	2.72	2.68	2.68
1599	NASDAQ	OTEX	Fri, May 31, 2002	2.74	2.76	2.68	2.69
1598	NASDAQ	OTEX	Thu, May 30, 2002	2.73	2.79	2.67	2.75
1597	NASDAQ	OTEX	Wed, May 29, 2002	2.72	2.84	2.72	2.76
1596	NASDAQ	OTEX	Tue, May 28, 2002	2.84	2.93	2.59	2.72
1595	NASDAQ	OTEX	Fri, May 24, 2002	3.06	3.09	3.01	3.04
1594	NASDAQ	OTEX	Thu, May 23, 2002	3.04	3.12	3.01	3.12
1593	NASDAQ	OTEX	Wed, May 22, 2002	2.98	3.04	2.97	3.03
1592	NASDAQ	OTEX	Tue, May 21, 2002	3.07	3.09	2.98	3.01
1591	NASDAQ	OTEX	Mon, May 20, 2002	3.10	3.12	3.04	3.04
1590	NASDAQ	OTEX	Fri, May 17, 2002	3.08	3.17	3.08	3.13
1589	NASDAQ	OTEX	Thu, May 16, 2002	3.09	3.13	3.08	3.09
1588	NASDAQ	OTEX	Wed, May 15, 2002	3.07	3.13	3.05	3.11
1587	NASDAQ	OTEX	Tue, May 14, 2002	2.99	3.09	2.97	3.06
1586	NASDAQ	OTEX	Mon, May 13, 2002	2.86	3.00	2.86	2.96
1585	NASDAQ	OTEX	Fri, May 10, 2002	2.87	2.89	2.84	2.86
1584	NASDAQ	OTEX	Thu, May 9, 2002	2.88	2.91	2.84	2.88
1583	NASDAQ	OTEX	Wed, May 8, 2002	2.77	2.89	2.77	2.88
1582	NASDAQ	OTEX	Tue, May 7, 2002	2.70	2.79	2.70	2.76
1581	NASDAQ	OTEX	Mon, May 6, 2002	2.71	2.81	2.70	2.73
1580	NASDAQ	OTEX	Fri, May 3, 2002	2.74	2.77	2.66	2.72
1579	NASDAQ	OTEX	Thu, May 2, 2002	2.69	2.77	2.69	2.74
1578	NASDAQ	OTEX	Wed, May 1, 2002	2.69	2.75	2.66	2.70
1577	NASDAQ	OTEX	Tue, Apr 30, 2002	2.69	2.79	2.68	2.69
1576	NASDAQ	OTEX	Mon, Apr 29, 2002	2.69	2.77	2.65	2.69
1575	NASDAQ	OTEX	Fri, Apr 26, 2002	2.71	2.71	2.62	2.66
1574	NASDAQ	OTEX	Thu, Apr 25, 2002	2.54	2.70	2.50	2.64
1573	NASDAQ	OTEX	Wed, Apr 24, 2002	2.65	2.65	2.50	2.52
1572	NASDAQ	OTEX	Tue, Apr 23, 2002	2.65	2.68	2.63	2.64
1571	NASDAQ	OTEX	Mon, Apr 22, 2002	2.72	2.75	2.60	2.64
1570	NASDAQ	OTEX	Fri, Apr 19, 2002	2.78	2.86	2.70	2.77
1569	NASDAQ	OTEX	Thu, Apr 18, 2002	2.86	2.91	2.77	2.80
1568	NASDAQ	OTEX	Wed, Apr 17, 2002	2.78	2.91	2.75	2.87
1567	NASDAQ	OTEX	Tue, Apr 16, 2002	2.63	2.84	2.63	2.79
1566	NASDAQ	OTEX	Mon, Apr 15, 2002	2.59	2.64	2.54	2.63
1565	NASDAQ	OTEX	Fri, Apr 12, 2002	2.54	2.61	2.52	2.59
1564	NASDAQ	OTEX	Thu, Apr 11, 2002	2.48	2.58	2.41	2.54
1563	NASDAQ	OTEX	Wed, Apr 10, 2002	2.60	2.63	2.46	2.54
1562	NASDAQ	OTEX	Tue, Apr 9, 2002	2.78	2.81	2.61	2.61
1561	NASDAQ	OTEX	Mon, Apr 8, 2002	2.86	2.86	2.75	2.83
1560	NASDAQ	OTEX	Fri, Apr 5, 2002	2.83	2.90	2.80	2.88
1559	NASDAQ	OTEX	Thu, Apr 4, 2002	2.77	2.89	2.76	2.83
1558	NASDAQ	OTEX	Wed, Apr 3, 2002	2.91	2.92	2.66	2.77
1557	NASDAQ	OTEX	Tue, Apr 2, 2002	3.11	3.17	2.91	2.93
1556	NASDAQ	OTEX	Mon, Apr 1, 2002	3.11	3.18	3.07	3.15
1555	NASDAQ	OTEX	Thu, Mar 28, 2002	3.12	3.18	3.09	3.13
1554	NASDAQ	OTEX	Wed, Mar 27, 2002	3.20	3.21	3.12	3.13
1553	NASDAQ	OTEX	Tue, Mar 26, 2002	3.42	3.42	3.20	3.21
1552	NASDAQ	OTEX	Mon, Mar 25, 2002	3.36	3.42	3.34	3.42
1551	NASDAQ	OTEX	Fri, Mar 22, 2002	3.34	3.39	3.33	3.35
1550	NASDAQ	OTEX	Thu, Mar 21, 2002	3.35	3.39	3.35	3.35
1549	NASDAQ	OTEX	Wed, Mar 20, 2002	3.34	3.36	3.32	3.33
1548	NASDAQ	OTEX	Tue, Mar 19, 2002	3.32	3.38	3.31	3.35
1547	NASDAQ	OTEX	Mon, Mar 18, 2002	3.26	3.33	3.26	3.31
1546	NASDAQ	OTEX	Fri, Mar 15, 2002	3.22	3.30	3.20	3.25
1545	NASDAQ	OTEX	Thu, Mar 14, 2002	3.26	3.34	3.22	3.23
1544	NASDAQ	OTEX	Wed, Mar 13, 2002	3.28	3.44	3.19	3.24
1543	NASDAQ	OTEX	Tue, Mar 12, 2002	3.24	3.35	3.24	3.33
1542	NASDAQ	OTEX	Mon, Mar 11, 2002	3.22	3.32	3.16	3.26
1541	NASDAQ	OTEX	Fri, Mar 8, 2002	3.21	3.25	3.17	3.21
1540	NASDAQ	OTEX	Thu, Mar 7, 2002	3.17	3.22	3.16	3.17
1539	NASDAQ	OTEX	Wed, Mar 6, 2002	3.15	3.19	3.14	3.16
1538	NASDAQ	OTEX	Tue, Mar 5, 2002	3.11	3.24	3.10	3.15
1537	NASDAQ	OTEX	Mon, Mar 4, 2002	3.14	3.14	3.06	3.12
1536	NASDAQ	OTEX	Fri, Mar 1, 2002	3.13	3.17	3.08	3.11
1535	NASDAQ	OTEX	Thu, Feb 28, 2002	3.16	3.16	3.14	3.16
1534	NASDAQ	OTEX	Wed, Feb 27, 2002	3.15	3.23	3.14	3.15
1533	NASDAQ	OTEX	Tue, Feb 26, 2002	3.21	3.25	3.11	3.17
1532	NASDAQ	OTEX	Mon, Feb 25, 2002	3.13	3.17	3.11	3.14
1531	NASDAQ	OTEX	Fri, Feb 22, 2002	3.15	3.15	3.11	3.13
1530	NASDAQ	OTEX	Thu, Feb 21, 2002	3.23	3.23	3.13	3.16
1529	NASDAQ	OTEX	Wed, Feb 20, 2002	3.19	3.34	3.19	3.26
1528	NASDAQ	OTEX	Tue, Feb 19, 2002	3.26	3.29	3.20	3.20
1527	NASDAQ	OTEX	Fri, Feb 15, 2002	3.32	3.34	3.29	3.31
1526	NASDAQ	OTEX	Thu, Feb 14, 2002	3.33	3.38	3.30	3.34
1525	NASDAQ	OTEX	Wed, Feb 13, 2002	3.32	3.32	3.28	3.32
1524	NASDAQ	OTEX	Tue, Feb 12, 2002	3.21	3.34	3.21	3.30
1523	NASDAQ	OTEX	Mon, Feb 11, 2002	3.19	3.25	3.18	3.22
1522	NASDAQ	OTEX	Fri, Feb 8, 2002	3.10	3.24	3.10	3.17
1521	NASDAQ	OTEX	Thu, Feb 7, 2002	2.96	3.26	2.95	3.09
1520	NASDAQ	OTEX	Wed, Feb 6, 2002	3.00	3.02	2.83	2.97
1519	NASDAQ	OTEX	Tue, Feb 5, 2002	3.14	3.14	2.97	2.99
1518	NASDAQ	OTEX	Mon, Feb 4, 2002	3.22	3.24	3.11	3.14
1517	NASDAQ	OTEX	Fri, Feb 1, 2002	3.26	3.29	3.22	3.22
1516	NASDAQ	OTEX	Thu, Jan 31, 2002	3.30	3.30	3.21	3.28
1515	NASDAQ	OTEX	Wed, Jan 30, 2002	3.32	3.32	3.26	3.29
1514	NASDAQ	OTEX	Tue, Jan 29, 2002	3.26	3.32	3.21	3.31
1513	NASDAQ	OTEX	Mon, Jan 28, 2002	3.32	3.32	3.22	3.26
1512	NASDAQ	OTEX	Fri, Jan 25, 2002	3.40	3.40	3.22	3.32
1511	NASDAQ	OTEX	Thu, Jan 24, 2002	3.39	3.41	3.39	3.40
1510	NASDAQ	OTEX	Wed, Jan 23, 2002	3.37	3.43	3.37	3.39
1509	NASDAQ	OTEX	Tue, Jan 22, 2002	3.45	3.46	3.34	3.37
1508	NASDAQ	OTEX	Fri, Jan 18, 2002	3.45	3.46	3.39	3.44
1507	NASDAQ	OTEX	Thu, Jan 17, 2002	3.44	3.48	3.40	3.48
1506	NASDAQ	OTEX	Wed, Jan 16, 2002	3.38	3.43	3.36	3.41
1505	NASDAQ	OTEX	Tue, Jan 15, 2002	3.44	3.48	3.39	3.43
1504	NASDAQ	OTEX	Mon, Jan 14, 2002	3.48	3.51	3.37	3.47
1503	NASDAQ	OTEX	Fri, Jan 11, 2002	3.54	3.55	3.47	3.50
1502	NASDAQ	OTEX	Thu, Jan 10, 2002	3.58	3.61	3.53	3.54
1501	NASDAQ	OTEX	Wed, Jan 9, 2002	3.62	3.67	3.58	3.58
1500	NASDAQ	OTEX	Tue, Jan 8, 2002	3.64	3.65	3.57	3.62
1499	NASDAQ	OTEX	Mon, Jan 7, 2002	3.74	3.78	3.67	3.72
1498	NASDAQ	OTEX	Fri, Jan 4, 2002	3.75	3.79	3.73	3.74
1497	NASDAQ	OTEX	Thu, Jan 3, 2002	3.78	3.79	3.70	3.79
1496	NASDAQ	OTEX	Wed, Jan 2, 2002	3.69	3.84	3.68	3.78
1495	NASDAQ	OTEX	Mon, Dec 31, 2001	3.67	3.72	3.60	3.70
1494	NASDAQ	OTEX	Fri, Dec 28, 2001	3.67	3.71	3.60	3.60
1493	NASDAQ	OTEX	Thu, Dec 27, 2001	3.64	3.71	3.64	3.68
1492	NASDAQ	OTEX	Wed, Dec 26, 2001	3.67	3.69	3.61	3.61
1491	NASDAQ	OTEX	Mon, Dec 24, 2001	3.69	3.78	3.67	3.69
1490	NASDAQ	OTEX	Fri, Dec 21, 2001	3.73	3.80	3.73	3.76
1489	NASDAQ	OTEX	Thu, Dec 20, 2001	3.81	3.85	3.69	3.73
1488	NASDAQ	OTEX	Wed, Dec 19, 2001	3.75	3.87	3.75	3.85
1487	NASDAQ	OTEX	Tue, Dec 18, 2001	3.80	3.89	3.77	3.81
1486	NASDAQ	OTEX	Mon, Dec 17, 2001	3.78	3.84	3.73	3.84
1485	NASDAQ	OTEX	Fri, Dec 14, 2001	3.82	3.84	3.80	3.80
1484	NASDAQ	OTEX	Thu, Dec 13, 2001	3.88	3.93	3.84	3.84
1483	NASDAQ	OTEX	Wed, Dec 12, 2001	3.91	3.97	3.90	3.93
1482	NASDAQ	OTEX	Tue, Dec 11, 2001	3.91	3.92	3.87	3.90
1481	NASDAQ	OTEX	Mon, Dec 10, 2001	3.88	3.92	3.88	3.89
1480	NASDAQ	OTEX	Fri, Dec 7, 2001	3.94	3.94	3.88	3.90
1479	NASDAQ	OTEX	Thu, Dec 6, 2001	3.75	3.95	3.72	3.90
1478	NASDAQ	OTEX	Wed, Dec 5, 2001	3.67	3.82	3.67	3.77
1477	NASDAQ	OTEX	Tue, Dec 4, 2001	3.58	3.68	3.58	3.65
1476	NASDAQ	OTEX	Mon, Dec 3, 2001	3.40	3.64	3.35	3.59
1475	NASDAQ	OTEX	Fri, Nov 30, 2001	3.44	3.54	3.44	3.53
1474	NASDAQ	OTEX	Thu, Nov 29, 2001	3.47	3.55	3.44	3.49
1473	NASDAQ	OTEX	Wed, Nov 28, 2001	3.43	3.49	3.42	3.46
1472	NASDAQ	OTEX	Tue, Nov 27, 2001	3.58	3.60	3.43	3.49
1471	NASDAQ	OTEX	Mon, Nov 26, 2001	3.53	3.66	3.48	3.62
1470	NASDAQ	OTEX	Fri, Nov 23, 2001	3.44	3.52	3.44	3.50
1469	NASDAQ	OTEX	Wed, Nov 21, 2001	3.49	3.56	3.45	3.45
1468	NASDAQ	OTEX	Tue, Nov 20, 2001	3.46	3.49	3.42	3.48
1467	NASDAQ	OTEX	Mon, Nov 19, 2001	3.45	3.49	3.38	3.48
1466	NASDAQ	OTEX	Fri, Nov 16, 2001	3.49	3.49	3.43	3.45
1465	NASDAQ	OTEX	Thu, Nov 15, 2001	3.41	3.49	3.41	3.46
1464	NASDAQ	OTEX	Wed, Nov 14, 2001	3.47	3.49	3.45	3.47
1463	NASDAQ	OTEX	Tue, Nov 13, 2001	3.40	3.53	3.38	3.44
1462	NASDAQ	OTEX	Mon, Nov 12, 2001	3.34	3.39	3.32	3.38
1461	NASDAQ	OTEX	Fri, Nov 9, 2001	3.38	3.42	3.33	3.40
1460	NASDAQ	OTEX	Thu, Nov 8, 2001	3.50	3.53	3.39	3.42
1459	NASDAQ	OTEX	Wed, Nov 7, 2001	3.54	3.58	3.49	3.51
1458	NASDAQ	OTEX	Tue, Nov 6, 2001	3.53	3.61	3.52	3.57
1457	NASDAQ	OTEX	Mon, Nov 5, 2001	3.44	3.59	3.41	3.59
1456	NASDAQ	OTEX	Fri, Nov 2, 2001	3.41	3.48	3.37	3.42
1455	NASDAQ	OTEX	Thu, Nov 1, 2001	3.23	3.45	3.23	3.40
1454	NASDAQ	OTEX	Wed, Oct 31, 2001	3.16	3.30	3.15	3.23
1453	NASDAQ	OTEX	Tue, Oct 30, 2001	3.26	3.28	3.13	3.16
1452	NASDAQ	OTEX	Mon, Oct 29, 2001	3.37	3.38	3.22	3.26
1451	NASDAQ	OTEX	Fri, Oct 26, 2001	3.11	3.47	3.09	3.37
1450	NASDAQ	OTEX	Thu, Oct 25, 2001	3.17	3.24	3.03	3.18
1449	NASDAQ	OTEX	Wed, Oct 24, 2001	3.06	3.25	3.03	3.25
1448	NASDAQ	OTEX	Tue, Oct 23, 2001	2.97	3.06	2.94	3.05
1447	NASDAQ	OTEX	Mon, Oct 22, 2001	2.88	2.95	2.86	2.90
1446	NASDAQ	OTEX	Fri, Oct 19, 2001	2.91	2.91	2.88	2.89
1445	NASDAQ	OTEX	Thu, Oct 18, 2001	2.83	2.93	2.81	2.91
1444	NASDAQ	OTEX	Wed, Oct 17, 2001	2.99	3.04	2.83	2.83
1443	NASDAQ	OTEX	Tue, Oct 16, 2001	2.89	3.01	2.89	2.99
1442	NASDAQ	OTEX	Mon, Oct 15, 2001	2.94	2.95	2.86	2.93
1441	NASDAQ	OTEX	Fri, Oct 12, 2001	3.01	3.05	2.93	2.96
1440	NASDAQ	OTEX	Thu, Oct 11, 2001	2.91	3.07	2.91	3.06
1439	NASDAQ	OTEX	Wed, Oct 10, 2001	2.87	2.93	2.84	2.91
1438	NASDAQ	OTEX	Tue, Oct 9, 2001	2.88	2.91	2.87	2.88
1437	NASDAQ	OTEX	Mon, Oct 8, 2001	2.85	2.93	2.83	2.87
1436	NASDAQ	OTEX	Fri, Oct 5, 2001	2.96	2.97	2.84	2.87
1435	NASDAQ	OTEX	Thu, Oct 4, 2001	2.78	3.05	2.78	2.97
1434	NASDAQ	OTEX	Wed, Oct 3, 2001	2.57	2.80	2.57	2.78
1433	NASDAQ	OTEX	Tue, Oct 2, 2001	2.63	2.69	2.58	2.63
1432	NASDAQ	OTEX	Mon, Oct 1, 2001	2.64	2.72	2.63	2.69
1431	NASDAQ	OTEX	Fri, Sep 28, 2001	2.50	2.72	2.49	2.69
1430	NASDAQ	OTEX	Thu, Sep 27, 2001	2.46	2.52	2.46	2.52
1429	NASDAQ	OTEX	Wed, Sep 26, 2001	2.45	2.48	2.45	2.47
1428	NASDAQ	OTEX	Tue, Sep 25, 2001	2.42	2.50	2.42	2.46
1427	NASDAQ	OTEX	Mon, Sep 24, 2001	2.39	2.46	2.38	2.42
1426	NASDAQ	OTEX	Fri, Sep 21, 2001	2.38	2.46	2.24	2.41
1425	NASDAQ	OTEX	Thu, Sep 20, 2001	2.50	2.62	2.41	2.41
1424	NASDAQ	OTEX	Wed, Sep 19, 2001	2.53	2.62	2.48	2.60
1423	NASDAQ	OTEX	Tue, Sep 18, 2001	2.50	2.60	2.50	2.53
1422	NASDAQ	OTEX	Mon, Sep 17, 2001	2.56	2.75	2.38	2.52
1421	NASDAQ	OTEX	Mon, Sep 10, 2001	2.87	2.96	2.85	2.88
1420	NASDAQ	OTEX	Fri, Sep 7, 2001	2.94	2.96	2.88	2.89
1419	NASDAQ	OTEX	Thu, Sep 6, 2001	2.99	2.99	2.94	2.98
1418	NASDAQ	OTEX	Wed, Sep 5, 2001	2.90	3.04	2.89	2.94
1417	NASDAQ	OTEX	Tue, Sep 4, 2001	2.96	3.00	2.91	2.91
1416	NASDAQ	OTEX	Fri, Aug 31, 2001	2.92	3.01	2.91	2.98
1415	NASDAQ	OTEX	Thu, Aug 30, 2001	2.98	3.00	2.92	2.93
1414	NASDAQ	OTEX	Wed, Aug 29, 2001	2.97	3.02	2.97	2.98
1413	NASDAQ	OTEX	Tue, Aug 28, 2001	3.03	3.04	2.98	3.03
1412	NASDAQ	OTEX	Mon, Aug 27, 2001	2.94	3.03	2.90	3.01
1411	NASDAQ	OTEX	Fri, Aug 24, 2001	2.88	2.97	2.88	2.93
1410	NASDAQ	OTEX	Thu, Aug 23, 2001	2.84	2.90	2.84	2.89
1409	NASDAQ	OTEX	Wed, Aug 22, 2001	2.91	2.92	2.84	2.89
1408	NASDAQ	OTEX	Tue, Aug 21, 2001	2.84	2.96	2.83	2.83
1407	NASDAQ	OTEX	Mon, Aug 20, 2001	2.88	2.91	2.82	2.84
1406	NASDAQ	OTEX	Fri, Aug 17, 2001	2.96	2.97	2.84	2.84
1405	NASDAQ	OTEX	Thu, Aug 16, 2001	2.78	2.96	2.75	2.96
1404	NASDAQ	OTEX	Wed, Aug 15, 2001	2.76	2.79	2.60	2.63
1403	NASDAQ	OTEX	Tue, Aug 14, 2001	2.84	2.92	2.76	2.77
1402	NASDAQ	OTEX	Mon, Aug 13, 2001	2.67	2.84	2.66	2.83
1401	NASDAQ	OTEX	Fri, Aug 10, 2001	2.76	2.76	2.67	2.67
1400	NASDAQ	OTEX	Thu, Aug 9, 2001	2.77	2.79	2.75	2.76
1399	NASDAQ	OTEX	Wed, Aug 8, 2001	2.91	2.92	2.78	2.78
1398	NASDAQ	OTEX	Tue, Aug 7, 2001	2.96	3.00	2.89	2.92
1397	NASDAQ	OTEX	Mon, Aug 6, 2001	2.97	2.99	2.94	2.95
1396	NASDAQ	OTEX	Fri, Aug 3, 2001	3.09	3.15	2.95	2.99
1395	NASDAQ	OTEX	Thu, Aug 2, 2001	3.20	3.21	3.05	3.14
1394	NASDAQ	OTEX	Wed, Aug 1, 2001	3.18	3.23	3.16	3.20
1393	NASDAQ	OTEX	Tue, Jul 31, 2001	3.16	3.18	3.11	3.11
1392	NASDAQ	OTEX	Mon, Jul 30, 2001	3.19	3.23	3.15	3.17
1391	NASDAQ	OTEX	Fri, Jul 27, 2001	3.10	3.22	3.10	3.20
1390	NASDAQ	OTEX	Thu, Jul 26, 2001	3.02	3.11	3.02	3.11
1389	NASDAQ	OTEX	Wed, Jul 25, 2001	2.93	3.01	2.93	3.01
1388	NASDAQ	OTEX	Tue, Jul 24, 2001	2.95	2.97	2.93	2.96
1387	NASDAQ	OTEX	Mon, Jul 23, 2001	2.97	2.97	2.94	2.96
1386	NASDAQ	OTEX	Fri, Jul 20, 2001	2.98	2.98	2.93	2.97
1385	NASDAQ	OTEX	Thu, Jul 19, 2001	3.00	3.01	2.98	2.98
1384	NASDAQ	OTEX	Wed, Jul 18, 2001	2.97	3.03	2.97	3.00
1383	NASDAQ	OTEX	Tue, Jul 17, 2001	3.01	3.02	2.94	3.00
1382	NASDAQ	OTEX	Mon, Jul 16, 2001	2.92	3.04	2.92	3.02
1381	NASDAQ	OTEX	Fri, Jul 13, 2001	2.98	3.00	2.94	2.96
1380	NASDAQ	OTEX	Thu, Jul 12, 2001	2.87	3.03	2.87	2.98
1379	NASDAQ	OTEX	Wed, Jul 11, 2001	2.77	2.86	2.75	2.80
1378	NASDAQ	OTEX	Tue, Jul 10, 2001	3.08	3.11	2.79	2.79
1377	NASDAQ	OTEX	Mon, Jul 9, 2001	3.03	3.11	3.03	3.05
1376	NASDAQ	OTEX	Fri, Jul 6, 2001	3.09	3.13	3.01	3.03
1375	NASDAQ	OTEX	Thu, Jul 5, 2001	2.98	3.16	2.98	3.14
1374	NASDAQ	OTEX	Tue, Jul 3, 2001	2.94	2.96	2.90	2.93
1373	NASDAQ	OTEX	Mon, Jul 2, 2001	2.94	2.97	2.88	2.97
1372	NASDAQ	OTEX	Fri, Jun 29, 2001	2.79	2.95	2.78	2.93
1371	NASDAQ	OTEX	Thu, Jun 28, 2001	2.75	2.82	2.75	2.78
1370	NASDAQ	OTEX	Wed, Jun 27, 2001	2.66	2.78	2.64	2.73
1369	NASDAQ	OTEX	Tue, Jun 26, 2001	2.69	2.69	2.57	2.64
1368	NASDAQ	OTEX	Mon, Jun 25, 2001	2.76	2.76	2.65	2.66
1367	NASDAQ	OTEX	Fri, Jun 22, 2001	2.68	2.76	2.64	2.75
1366	NASDAQ	OTEX	Thu, Jun 21, 2001	2.68	2.80	2.64	2.70
1365	NASDAQ	OTEX	Wed, Jun 20, 2001	2.61	2.68	2.55	2.66
1364	NASDAQ	OTEX	Tue, Jun 19, 2001	2.76	2.80	2.62	2.63
1363	NASDAQ	OTEX	Mon, Jun 18, 2001	2.81	2.82	2.72	2.72
1362	NASDAQ	OTEX	Fri, Jun 15, 2001	2.78	2.85	2.57	2.81
1361	NASDAQ	OTEX	Thu, Jun 14, 2001	3.07	3.08	2.83	2.83
1360	NASDAQ	OTEX	Wed, Jun 13, 2001	3.06	3.10	3.04	3.08
1359	NASDAQ	OTEX	Tue, Jun 12, 2001	3.20	3.21	3.08	3.09
1358	NASDAQ	OTEX	Mon, Jun 11, 2001	3.29	3.30	3.21	3.22
1357	NASDAQ	OTEX	Fri, Jun 8, 2001	3.28	3.38	3.26	3.29
1356	NASDAQ	OTEX	Thu, Jun 7, 2001	3.18	3.31	3.18	3.28
1355	NASDAQ	OTEX	Wed, Jun 6, 2001	3.13	3.21	3.13	3.20
1354	NASDAQ	OTEX	Tue, Jun 5, 2001	3.03	3.18	3.03	3.16
1353	NASDAQ	OTEX	Mon, Jun 4, 2001	3.07	3.12	3.02	3.07
1352	NASDAQ	OTEX	Fri, Jun 1, 2001	3.07	3.12	3.00	3.06
1351	NASDAQ	OTEX	Thu, May 31, 2001	2.97	3.07	2.94	3.00
1350	NASDAQ	OTEX	Wed, May 30, 2001	3.02	3.03	2.97	2.98
1349	NASDAQ	OTEX	Tue, May 29, 2001	3.17	3.24	3.05	3.05
1348	NASDAQ	OTEX	Fri, May 25, 2001	3.16	3.25	3.14	3.23
1347	NASDAQ	OTEX	Thu, May 24, 2001	3.16	3.17	3.09	3.15
1346	NASDAQ	OTEX	Wed, May 23, 2001	3.24	3.24	3.16	3.17
1345	NASDAQ	OTEX	Tue, May 22, 2001	3.21	3.28	3.19	3.27
1344	NASDAQ	OTEX	Mon, May 21, 2001	3.02	3.22	3.01	3.20
1343	NASDAQ	OTEX	Fri, May 18, 2001	3.06	3.10	3.03	3.07
1342	NASDAQ	OTEX	Thu, May 17, 2001	2.97	3.06	2.97	3.06
1341	NASDAQ	OTEX	Wed, May 16, 2001	2.94	3.01	2.89	3.00
1340	NASDAQ	OTEX	Tue, May 15, 2001	2.88	2.94	2.88	2.93
1339	NASDAQ	OTEX	Mon, May 14, 2001	2.89	2.93	2.83	2.90
1338	NASDAQ	OTEX	Fri, May 11, 2001	2.98	2.98	2.89	2.91
1337	NASDAQ	OTEX	Thu, May 10, 2001	3.02	3.02	2.96	2.98
1336	NASDAQ	OTEX	Wed, May 9, 2001	2.99	3.02	2.94	2.97
1335	NASDAQ	OTEX	Tue, May 8, 2001	3.01	3.03	2.99	2.99
1334	NASDAQ	OTEX	Mon, May 7, 2001	3.08	3.16	3.01	3.01
1333	NASDAQ	OTEX	Fri, May 4, 2001	3.03	3.11	2.99	3.03
1332	NASDAQ	OTEX	Thu, May 3, 2001	3.16	3.20	3.10	3.10
1331	NASDAQ	OTEX	Wed, May 2, 2001	3.12	3.26	3.09	3.22
1330	NASDAQ	OTEX	Tue, May 1, 2001	3.09	3.12	3.02	3.11
1329	NASDAQ	OTEX	Mon, Apr 30, 2001	3.13	3.19	3.07	3.09
1328	NASDAQ	OTEX	Fri, Apr 27, 2001	3.05	3.11	3.05	3.10
1327	NASDAQ	OTEX	Thu, Apr 26, 2001	3.13	3.17	2.96	3.01
1326	NASDAQ	OTEX	Wed, Apr 25, 2001	2.88	3.08	2.87	2.98
1325	NASDAQ	OTEX	Tue, Apr 24, 2001	2.65	3.02	2.63	2.88
1324	NASDAQ	OTEX	Mon, Apr 23, 2001	2.65	2.74	2.62	2.66
1323	NASDAQ	OTEX	Fri, Apr 20, 2001	2.63	2.73	2.63	2.69
1322	NASDAQ	OTEX	Thu, Apr 19, 2001	2.82	2.85	2.73	2.80
1321	NASDAQ	OTEX	Wed, Apr 18, 2001	2.59	2.81	2.53	2.81
1320	NASDAQ	OTEX	Tue, Apr 17, 2001	2.59	2.74	2.50	2.52
1319	NASDAQ	OTEX	Mon, Apr 16, 2001	2.44	2.72	2.42	2.56
1318	NASDAQ	OTEX	Thu, Apr 12, 2001	2.20	2.46	2.20	2.46
1317	NASDAQ	OTEX	Wed, Apr 11, 2001	2.24	2.38	2.19	2.20
1316	NASDAQ	OTEX	Tue, Apr 10, 2001	2.16	2.25	2.12	2.21
1315	NASDAQ	OTEX	Mon, Apr 9, 2001	2.13	2.19	2.13	2.17
1314	NASDAQ	OTEX	Fri, Apr 6, 2001	2.16	2.16	1.97	2.12
1313	NASDAQ	OTEX	Thu, Apr 5, 2001	2.13	2.20	2.09	2.13
1312	NASDAQ	OTEX	Wed, Apr 4, 2001	2.09	2.18	2.08	2.11
1311	NASDAQ	OTEX	Tue, Apr 3, 2001	2.39	2.39	2.00	2.09
1310	NASDAQ	OTEX	Mon, Apr 2, 2001	2.46	2.55	2.41	2.43
1309	NASDAQ	OTEX	Fri, Mar 30, 2001	2.50	2.62	2.40	2.44
1308	NASDAQ	OTEX	Thu, Mar 29, 2001	2.45	2.52	2.42	2.49
1307	NASDAQ	OTEX	Wed, Mar 28, 2001	2.38	2.54	2.36	2.50
1306	NASDAQ	OTEX	Tue, Mar 27, 2001	2.42	2.53	2.38	2.51
1305	NASDAQ	OTEX	Mon, Mar 26, 2001	2.52	2.55	2.38	2.42
1304	NASDAQ	OTEX	Fri, Mar 23, 2001	2.49	2.55	2.39	2.41
1303	NASDAQ	OTEX	Thu, Mar 22, 2001	2.38	2.39	2.13	2.34
1302	NASDAQ	OTEX	Wed, Mar 21, 2001	2.55	2.56	2.31	2.34
1301	NASDAQ	OTEX	Tue, Mar 20, 2001	2.59	2.60	2.50	2.51
1300	NASDAQ	OTEX	Mon, Mar 19, 2001	2.51	2.62	2.46	2.54
1299	NASDAQ	OTEX	Fri, Mar 16, 2001	2.59	2.63	2.48	2.51
1298	NASDAQ	OTEX	Thu, Mar 15, 2001	2.77	2.84	2.61	2.61
1297	NASDAQ	OTEX	Wed, Mar 14, 2001	2.55	2.80	2.50	2.73
1296	NASDAQ	OTEX	Tue, Mar 13, 2001	2.58	2.73	2.47	2.73
1295	NASDAQ	OTEX	Mon, Mar 12, 2001	3.05	3.05	2.59	2.63
1294	NASDAQ	OTEX	Fri, Mar 9, 2001	3.13	3.16	3.05	3.16
1293	NASDAQ	OTEX	Thu, Mar 8, 2001	3.15	3.31	3.05	3.21
1292	NASDAQ	OTEX	Wed, Mar 7, 2001	3.14	3.23	3.13	3.19
1291	NASDAQ	OTEX	Tue, Mar 6, 2001	3.05	3.24	3.05	3.13
1290	NASDAQ	OTEX	Mon, Mar 5, 2001	3.23	3.39	3.00	3.06
1289	NASDAQ	OTEX	Fri, Mar 2, 2001	3.30	3.55	3.20	3.21
1288	NASDAQ	OTEX	Thu, Mar 1, 2001	3.67	3.69	3.52	3.55
1287	NASDAQ	OTEX	Wed, Feb 28, 2001	3.92	3.92	3.63	3.72
1286	NASDAQ	OTEX	Tue, Feb 27, 2001	3.89	4.00	3.85	3.91
1285	NASDAQ	OTEX	Mon, Feb 26, 2001	3.73	4.20	3.73	3.91
1284	NASDAQ	OTEX	Fri, Feb 23, 2001	3.66	3.73	3.42	3.70
1283	NASDAQ	OTEX	Thu, Feb 22, 2001	3.80	3.81	3.34	3.69
1282	NASDAQ	OTEX	Wed, Feb 21, 2001	4.00	4.03	3.83	3.83
1281	NASDAQ	OTEX	Tue, Feb 20, 2001	4.08	4.17	4.00	4.03
1280	NASDAQ	OTEX	Fri, Feb 16, 2001	4.00	4.16	4.00	4.08
1279	NASDAQ	OTEX	Thu, Feb 15, 2001	4.23	4.24	4.09	4.14
1278	NASDAQ	OTEX	Wed, Feb 14, 2001	4.28	4.28	3.98	4.24
1277	NASDAQ	OTEX	Tue, Feb 13, 2001	4.30	4.34	4.27	4.29
1276	NASDAQ	OTEX	Mon, Feb 12, 2001	4.27	4.34	4.22	4.32
1275	NASDAQ	OTEX	Fri, Feb 9, 2001	4.33	4.33	4.27	4.30
1274	NASDAQ	OTEX	Thu, Feb 8, 2001	4.47	4.48	4.38	4.38
1273	NASDAQ	OTEX	Wed, Feb 7, 2001	4.45	4.50	4.34	4.46
1272	NASDAQ	OTEX	Tue, Feb 6, 2001	4.34	4.57	4.31	4.46
1271	NASDAQ	OTEX	Mon, Feb 5, 2001	4.28	4.37	4.26	4.37
1270	NASDAQ	OTEX	Fri, Feb 2, 2001	4.20	4.36	4.20	4.34
1269	NASDAQ	OTEX	Thu, Feb 1, 2001	4.00	4.31	4.00	4.17
1268	NASDAQ	OTEX	Wed, Jan 31, 2001	4.19	4.34	4.02	4.02
1267	NASDAQ	OTEX	Tue, Jan 30, 2001	4.06	4.17	4.03	4.16
1266	NASDAQ	OTEX	Mon, Jan 29, 2001	4.14	4.16	4.02	4.06
1265	NASDAQ	OTEX	Fri, Jan 26, 2001	4.04	4.16	3.86	4.14
1264	NASDAQ	OTEX	Thu, Jan 25, 2001	3.98	4.05	3.93	3.97
1263	NASDAQ	OTEX	Wed, Jan 24, 2001	3.84	4.02	3.79	4.00
1262	NASDAQ	OTEX	Tue, Jan 23, 2001	3.89	4.12	3.70	3.85
1261	NASDAQ	OTEX	Mon, Jan 22, 2001	3.51	4.19	3.50	3.95
1260	NASDAQ	OTEX	Fri, Jan 19, 2001	3.45	3.66	3.39	3.61
1259	NASDAQ	OTEX	Thu, Jan 18, 2001	3.26	3.48	3.19	3.37
1258	NASDAQ	OTEX	Wed, Jan 17, 2001	3.12	3.37	3.12	3.25
1257	NASDAQ	OTEX	Tue, Jan 16, 2001	3.03	3.09	2.92	3.08
1256	NASDAQ	OTEX	Fri, Jan 12, 2001	3.03	3.13	2.99	3.05
1255	NASDAQ	OTEX	Thu, Jan 11, 2001	2.89	3.05	2.86	3.04
1254	NASDAQ	OTEX	Wed, Jan 10, 2001	2.88	2.97	2.81	2.90
1253	NASDAQ	OTEX	Tue, Jan 9, 2001	3.00	3.05	2.91	2.91
1252	NASDAQ	OTEX	Mon, Jan 8, 2001	3.13	3.13	2.91	3.04
1251	NASDAQ	OTEX	Fri, Jan 5, 2001	3.19	3.27	3.15	3.17
1250	NASDAQ	OTEX	Thu, Jan 4, 2001	2.93	3.37	2.93	3.26
1249	NASDAQ	OTEX	Wed, Jan 3, 2001	2.66	3.05	2.63	3.02
1248	NASDAQ	OTEX	Tue, Jan 2, 2001	2.67	2.78	2.47	2.66
1247	NASDAQ	OTEX	Fri, Dec 29, 2000	2.84	2.87	2.57	2.63
1246	NASDAQ	OTEX	Thu, Dec 28, 2000	2.82	2.88	2.80	2.84
1245	NASDAQ	OTEX	Wed, Dec 27, 2000	2.77	2.84	2.77	2.84
1244	NASDAQ	OTEX	Tue, Dec 26, 2000	2.73	2.80	2.73	2.77
1243	NASDAQ	OTEX	Fri, Dec 22, 2000	2.67	2.78	2.66	2.78
1242	NASDAQ	OTEX	Thu, Dec 21, 2000	2.71	2.73	2.61	2.69
1241	NASDAQ	OTEX	Wed, Dec 20, 2000	2.70	2.77	2.67	2.73
1240	NASDAQ	OTEX	Tue, Dec 19, 2000	2.75	2.83	2.68	2.72
1239	NASDAQ	OTEX	Mon, Dec 18, 2000	2.95	2.97	2.62	2.71
1238	NASDAQ	OTEX	Fri, Dec 15, 2000	3.14	3.14	2.56	2.83
1237	NASDAQ	OTEX	Thu, Dec 14, 2000	3.30	3.30	2.88	3.08
1236	NASDAQ	OTEX	Wed, Dec 13, 2000	3.16	3.30	3.16	3.28
1235	NASDAQ	OTEX	Tue, Dec 12, 2000	3.20	3.28	3.16	3.17
1234	NASDAQ	OTEX	Mon, Dec 11, 2000	3.05	3.20	3.05	3.19
1233	NASDAQ	OTEX	Fri, Dec 8, 2000	2.99	3.05	2.98	3.05
1232	NASDAQ	OTEX	Thu, Dec 7, 2000	2.80	2.98	2.80	2.88
1231	NASDAQ	OTEX	Wed, Dec 6, 2000	2.68	2.91	2.68	2.85
1230	NASDAQ	OTEX	Tue, Dec 5, 2000	2.36	2.69	2.35	2.68
1229	NASDAQ	OTEX	Mon, Dec 4, 2000	2.33	2.38	2.26	2.32
1228	NASDAQ	OTEX	Fri, Dec 1, 2000	2.24	2.41	2.16	2.30
1227	NASDAQ	OTEX	Thu, Nov 30, 2000	2.37	2.43	2.06	2.08
1226	NASDAQ	OTEX	Wed, Nov 29, 2000	2.60	2.60	2.34	2.44
1225	NASDAQ	OTEX	Tue, Nov 28, 2000	2.82	2.87	2.61	2.61
1224	NASDAQ	OTEX	Mon, Nov 27, 2000	2.99	3.03	2.78	2.82
1223	NASDAQ	OTEX	Fri, Nov 24, 2000	2.93	3.00	2.93	2.98
1222	NASDAQ	OTEX	Wed, Nov 22, 2000	2.90	3.00	2.70	2.93
1221	NASDAQ	OTEX	Tue, Nov 21, 2000	3.10	3.16	2.94	2.95
1220	NASDAQ	OTEX	Mon, Nov 20, 2000	3.05	3.14	3.04	3.12
1219	NASDAQ	OTEX	Fri, Nov 17, 2000	2.93	3.11	2.93	3.11
1218	NASDAQ	OTEX	Thu, Nov 16, 2000	3.02	3.11	2.91	2.95
1217	NASDAQ	OTEX	Wed, Nov 15, 2000	2.94	3.12	2.94	3.05
1216	NASDAQ	OTEX	Tue, Nov 14, 2000	2.88	3.16	2.88	2.95
1215	NASDAQ	OTEX	Mon, Nov 13, 2000	2.78	2.91	2.76	2.90
1214	NASDAQ	OTEX	Fri, Nov 10, 2000	3.00	3.09	3.00	3.04
1213	NASDAQ	OTEX	Thu, Nov 9, 2000	3.12	3.12	3.01	3.09
1212	NASDAQ	OTEX	Wed, Nov 8, 2000	3.10	3.16	3.05	3.11
1211	NASDAQ	OTEX	Tue, Nov 7, 2000	3.00	3.08	2.99	3.07
1210	NASDAQ	OTEX	Mon, Nov 6, 2000	3.02	3.06	2.98	3.01
1209	NASDAQ	OTEX	Fri, Nov 3, 2000	3.03	3.06	2.98	3.01
1208	NASDAQ	OTEX	Thu, Nov 2, 2000	3.02	3.03	3.00	3.03
1207	NASDAQ	OTEX	Wed, Nov 1, 2000	3.02	3.06	2.88	3.02
1206	NASDAQ	OTEX	Tue, Oct 31, 2000	2.84	3.09	2.84	3.06
1205	NASDAQ	OTEX	Mon, Oct 30, 2000	2.70	2.89	2.70	2.80
1204	NASDAQ	OTEX	Fri, Oct 27, 2000	2.42	2.70	2.41	2.66
1203	NASDAQ	OTEX	Thu, Oct 26, 2000	2.33	2.39	2.29	2.34
1202	NASDAQ	OTEX	Wed, Oct 25, 2000	2.38	2.40	2.31	2.31
1201	NASDAQ	OTEX	Tue, Oct 24, 2000	2.48	2.52	2.44	2.44
1200	NASDAQ	OTEX	Mon, Oct 23, 2000	2.46	2.55	2.46	2.48
1199	NASDAQ	OTEX	Fri, Oct 20, 2000	2.52	2.53	2.47	2.48
1198	NASDAQ	OTEX	Thu, Oct 19, 2000	2.47	2.53	2.47	2.51
1197	NASDAQ	OTEX	Wed, Oct 18, 2000	2.38	2.53	2.31	2.46
1196	NASDAQ	OTEX	Tue, Oct 17, 2000	2.37	2.39	2.35	2.36
1195	NASDAQ	OTEX	Mon, Oct 16, 2000	2.34	2.38	2.31	2.35
1194	NASDAQ	OTEX	Fri, Oct 13, 2000	2.19	2.44	2.19	2.35
1193	NASDAQ	OTEX	Thu, Oct 12, 2000	2.28	2.30	2.19	2.19
1192	NASDAQ	OTEX	Wed, Oct 11, 2000	2.19	2.27	2.19	2.27
1191	NASDAQ	OTEX	Tue, Oct 10, 2000	2.13	2.32	2.13	2.28
1190	NASDAQ	OTEX	Mon, Oct 9, 2000	2.22	2.30	2.13	2.13
1189	NASDAQ	OTEX	Fri, Oct 6, 2000	2.45	2.48	2.20	2.23
1188	NASDAQ	OTEX	Thu, Oct 5, 2000	2.34	2.48	2.34	2.35
1187	NASDAQ	OTEX	Wed, Oct 4, 2000	2.50	2.50	2.34	2.35
1186	NASDAQ	OTEX	Tue, Oct 3, 2000	2.49	2.55	2.48	2.48
1185	NASDAQ	OTEX	Mon, Oct 2, 2000	2.43	2.52	2.39	2.48
1184	NASDAQ	OTEX	Fri, Sep 29, 2000	2.55	2.62	2.42	2.42
1183	NASDAQ	OTEX	Thu, Sep 28, 2000	2.57	2.62	2.53	2.53
1182	NASDAQ	OTEX	Wed, Sep 27, 2000	2.69	2.70	2.57	2.57
1181	NASDAQ	OTEX	Tue, Sep 26, 2000	2.71	2.72	2.61	2.61
1180	NASDAQ	OTEX	Mon, Sep 25, 2000	2.66	2.78	2.66	2.70
1179	NASDAQ	OTEX	Fri, Sep 22, 2000	2.64	2.69	2.60	2.66
1178	NASDAQ	OTEX	Thu, Sep 21, 2000	2.86	2.88	2.76	2.77
1177	NASDAQ	OTEX	Wed, Sep 20, 2000	2.98	2.99	2.88	2.88
1176	NASDAQ	OTEX	Tue, Sep 19, 2000	2.81	3.00	2.81	2.97
1175	NASDAQ	OTEX	Mon, Sep 18, 2000	3.13	3.19	2.78	2.81
1174	NASDAQ	OTEX	Fri, Sep 15, 2000	3.11	3.22	3.11	3.13
1173	NASDAQ	OTEX	Thu, Sep 14, 2000	2.95	3.19	2.95	3.13
1172	NASDAQ	OTEX	Wed, Sep 13, 2000	2.91	2.98	2.91	2.98
1171	NASDAQ	OTEX	Tue, Sep 12, 2000	2.91	3.00	2.91	2.95
1170	NASDAQ	OTEX	Mon, Sep 11, 2000	2.94	2.99	2.89	2.91
1169	NASDAQ	OTEX	Fri, Sep 8, 2000	3.03	3.06	2.91	2.96
1168	NASDAQ	OTEX	Thu, Sep 7, 2000	3.20	3.20	3.03	3.06
1167	NASDAQ	OTEX	Wed, Sep 6, 2000	3.16	3.22	3.13	3.14
1166	NASDAQ	OTEX	Tue, Sep 5, 2000	3.23	3.23	3.17	3.17
1165	NASDAQ	OTEX	Fri, Sep 1, 2000	3.13	3.31	3.13	3.19
1164	NASDAQ	OTEX	Thu, Aug 31, 2000	3.17	3.23	3.00	3.15
1163	NASDAQ	OTEX	Wed, Aug 30, 2000	3.32	3.38	3.16	3.22
1162	NASDAQ	OTEX	Tue, Aug 29, 2000	3.33	3.39	3.25	3.38
1161	NASDAQ	OTEX	Mon, Aug 28, 2000	3.58	3.63	3.34	3.41
1160	NASDAQ	OTEX	Fri, Aug 25, 2000	3.59	3.64	3.53	3.62
1159	NASDAQ	OTEX	Thu, Aug 24, 2000	3.70	3.73	3.59	3.61
1158	NASDAQ	OTEX	Wed, Aug 23, 2000	3.45	3.72	3.45	3.64
1157	NASDAQ	OTEX	Tue, Aug 22, 2000	3.33	3.50	3.33	3.47
1156	NASDAQ	OTEX	Mon, Aug 21, 2000	3.19	3.36	3.19	3.35
1155	NASDAQ	OTEX	Fri, Aug 18, 2000	3.16	3.38	3.03	3.23
1154	NASDAQ	OTEX	Thu, Aug 17, 2000	2.94	2.97	2.84	2.88
1153	NASDAQ	OTEX	Wed, Aug 16, 2000	2.82	2.88	2.73	2.84
1152	NASDAQ	OTEX	Tue, Aug 15, 2000	2.69	2.81	2.69	2.80
1151	NASDAQ	OTEX	Mon, Aug 14, 2000	2.75	2.81	2.75	2.77
1150	NASDAQ	OTEX	Fri, Aug 11, 2000	2.79	2.83	2.70	2.72
1149	NASDAQ	OTEX	Thu, Aug 10, 2000	2.77	2.79	2.73	2.73
1148	NASDAQ	OTEX	Wed, Aug 9, 2000	2.75	2.83	2.70	2.71
1147	NASDAQ	OTEX	Tue, Aug 8, 2000	2.70	2.77	2.65	2.70
1146	NASDAQ	OTEX	Mon, Aug 7, 2000	2.62	2.88	2.59	2.64
1145	NASDAQ	OTEX	Fri, Aug 4, 2000	2.56	2.73	2.53	2.69
1144	NASDAQ	OTEX	Thu, Aug 3, 2000	2.54	2.56	2.41	2.52
1143	NASDAQ	OTEX	Wed, Aug 2, 2000	2.54	2.61	2.50	2.57
1142	NASDAQ	OTEX	Tue, Aug 1, 2000	2.45	2.55	2.45	2.52
1141	NASDAQ	OTEX	Mon, Jul 31, 2000	2.36	2.45	2.36	2.41
1140	NASDAQ	OTEX	Fri, Jul 28, 2000	2.45	2.49	2.27	2.38
1139	NASDAQ	OTEX	Thu, Jul 27, 2000	2.48	2.55	2.48	2.52
1138	NASDAQ	OTEX	Wed, Jul 26, 2000	2.48	2.49	2.39	2.45
1137	NASDAQ	OTEX	Tue, Jul 25, 2000	2.46	2.49	2.44	2.47
1136	NASDAQ	OTEX	Mon, Jul 24, 2000	2.44	2.49	2.42	2.45
1135	NASDAQ	OTEX	Fri, Jul 21, 2000	2.56	2.56	2.38	2.50
1134	NASDAQ	OTEX	Thu, Jul 20, 2000	2.52	2.64	2.50	2.58
1133	NASDAQ	OTEX	Wed, Jul 19, 2000	2.59	2.65	2.47	2.50
1132	NASDAQ	OTEX	Tue, Jul 18, 2000	2.48	2.63	2.48	2.55
1131	NASDAQ	OTEX	Mon, Jul 17, 2000	2.50	2.52	2.38	2.48
1130	NASDAQ	OTEX	Fri, Jul 14, 2000	2.63	2.66	2.44	2.45
1129	NASDAQ	OTEX	Thu, Jul 13, 2000	2.30	2.75	2.27	2.61
1128	NASDAQ	OTEX	Wed, Jul 12, 2000	2.41	2.45	2.27	2.27
1127	NASDAQ	OTEX	Tue, Jul 11, 2000	2.41	2.48	2.39	2.39
1126	NASDAQ	OTEX	Mon, Jul 10, 2000	2.38	2.46	2.38	2.40
1125	NASDAQ	OTEX	Fri, Jul 7, 2000	2.59	2.59	2.41	2.41
1124	NASDAQ	OTEX	Thu, Jul 6, 2000	2.59	2.63	2.58	2.60
1123	NASDAQ	OTEX	Wed, Jul 5, 2000	2.68	2.68	2.52	2.60
1122	NASDAQ	OTEX	Mon, Jul 3, 2000	2.71	2.71	2.67	2.69
1121	NASDAQ	OTEX	Fri, Jun 30, 2000	2.75	2.79	2.66	2.69
1120	NASDAQ	OTEX	Thu, Jun 29, 2000	2.69	2.86	2.69	2.77
1119	NASDAQ	OTEX	Wed, Jun 28, 2000	2.76	2.84	2.67	2.68
1118	NASDAQ	OTEX	Tue, Jun 27, 2000	2.75	2.88	2.73	2.75
1117	NASDAQ	OTEX	Mon, Jun 26, 2000	2.78	2.83	2.69	2.77
1116	NASDAQ	OTEX	Fri, Jun 23, 2000	3.09	3.09	2.75	2.83
1115	NASDAQ	OTEX	Thu, Jun 22, 2000	3.23	3.27	3.03	3.09
1114	NASDAQ	OTEX	Wed, Jun 21, 2000	3.25	3.28	3.07	3.22
1113	NASDAQ	OTEX	Tue, Jun 20, 2000	3.23	3.36	3.14	3.25
1112	NASDAQ	OTEX	Mon, Jun 19, 2000	3.19	3.23	3.16	3.23
1111	NASDAQ	OTEX	Fri, Jun 16, 2000	3.30	3.31	3.21	3.21
1110	NASDAQ	OTEX	Thu, Jun 15, 2000	3.38	3.38	3.29	3.30
1109	NASDAQ	OTEX	Wed, Jun 14, 2000	3.38	3.39	3.33	3.38
1108	NASDAQ	OTEX	Tue, Jun 13, 2000	3.34	3.41	3.25	3.38
1107	NASDAQ	OTEX	Mon, Jun 12, 2000	3.28	3.41	3.27	3.38
1106	NASDAQ	OTEX	Fri, Jun 9, 2000	3.28	3.38	3.28	3.30
1105	NASDAQ	OTEX	Thu, Jun 8, 2000	3.32	3.37	3.22	3.25
1104	NASDAQ	OTEX	Wed, Jun 7, 2000	3.17	3.36	3.14	3.26
1103	NASDAQ	OTEX	Tue, Jun 6, 2000	3.26	3.38	3.14	3.17
1102	NASDAQ	OTEX	Mon, Jun 5, 2000	3.50	3.52	3.25	3.27
1101	NASDAQ	OTEX	Fri, Jun 2, 2000	2.63	3.50	2.63	3.49
1100	NASDAQ	OTEX	Thu, Jun 1, 2000	2.44	2.58	2.41	2.52
1099	NASDAQ	OTEX	Wed, May 31, 2000	2.45	2.48	2.38	2.38
1098	NASDAQ	OTEX	Tue, May 30, 2000	2.31	2.48	2.31	2.39
1097	NASDAQ	OTEX	Fri, May 26, 2000	2.33	2.38	2.16	2.25
1096	NASDAQ	OTEX	Thu, May 25, 2000	2.31	2.51	2.31	2.34
1095	NASDAQ	OTEX	Wed, May 24, 2000	2.58	2.58	2.14	2.28
1094	NASDAQ	OTEX	Tue, May 23, 2000	2.61	2.64	2.52	2.52
1093	NASDAQ	OTEX	Mon, May 22, 2000	2.88	2.89	2.50	2.51
1092	NASDAQ	OTEX	Fri, May 19, 2000	2.85	2.89	2.84	2.88
1091	NASDAQ	OTEX	Thu, May 18, 2000	3.00	3.00	2.86	2.88
1090	NASDAQ	OTEX	Wed, May 17, 2000	3.03	3.03	2.98	2.98
1089	NASDAQ	OTEX	Tue, May 16, 2000	2.89	3.08	2.89	3.01
1088	NASDAQ	OTEX	Mon, May 15, 2000	2.92	2.95	2.88	2.93
1087	NASDAQ	OTEX	Fri, May 12, 2000	2.89	2.97	2.89	2.92
1086	NASDAQ	OTEX	Thu, May 11, 2000	2.86	3.01	2.85	2.88
1085	NASDAQ	OTEX	Wed, May 10, 2000	2.87	2.88	2.69	2.84
1084	NASDAQ	OTEX	Tue, May 9, 2000	2.82	3.00	2.77	2.88
1083	NASDAQ	OTEX	Mon, May 8, 2000	2.86	2.88	2.77	2.83
1082	NASDAQ	OTEX	Fri, May 5, 2000	2.88	3.03	2.87	2.88
1081	NASDAQ	OTEX	Thu, May 4, 2000	2.96	3.08	2.86	2.91
1080	NASDAQ	OTEX	Wed, May 3, 2000	2.96	3.05	2.88	2.93
1079	NASDAQ	OTEX	Tue, May 2, 2000	3.22	3.25	3.01	3.04
1078	NASDAQ	OTEX	Mon, May 1, 2000	3.16	3.42	3.06	3.14
1077	NASDAQ	OTEX	Fri, Apr 28, 2000	2.74	3.17	2.73	3.11
1076	NASDAQ	OTEX	Thu, Apr 27, 2000	2.63	2.73	2.55	2.64
1075	NASDAQ	OTEX	Wed, Apr 26, 2000	2.71	2.81	2.63	2.64
1074	NASDAQ	OTEX	Tue, Apr 25, 2000	2.69	2.74	2.63	2.71
1073	NASDAQ	OTEX	Mon, Apr 24, 2000	2.89	2.90	2.58	2.69
1072	NASDAQ	OTEX	Thu, Apr 20, 2000	3.08	3.16	3.00	3.06
1071	NASDAQ	OTEX	Wed, Apr 19, 2000	3.38	3.38	3.06	3.08
1070	NASDAQ	OTEX	Tue, Apr 18, 2000	2.91	3.28	2.81	3.16
1069	NASDAQ	OTEX	Mon, Apr 17, 2000	2.57	2.80	2.53	2.80
1068	NASDAQ	OTEX	Fri, Apr 14, 2000	3.01	3.05	2.55	2.55
1067	NASDAQ	OTEX	Thu, Apr 13, 2000	3.06	3.50	3.03	3.04
1066	NASDAQ	OTEX	Wed, Apr 12, 2000	3.38	3.40	3.02	3.04
1065	NASDAQ	OTEX	Tue, Apr 11, 2000	3.55	3.82	3.38	3.38
1064	NASDAQ	OTEX	Mon, Apr 10, 2000	3.94	4.13	3.59	3.61
1063	NASDAQ	OTEX	Fri, Apr 7, 2000	3.94	4.22	3.83	3.87
1062	NASDAQ	OTEX	Thu, Apr 6, 2000	3.38	3.81	3.38	3.62
1061	NASDAQ	OTEX	Wed, Apr 5, 2000	2.89	3.42	2.84	3.26
1060	NASDAQ	OTEX	Tue, Apr 4, 2000	3.30	3.36	2.55	2.92
1059	NASDAQ	OTEX	Mon, Apr 3, 2000	3.72	3.98	3.25	3.30
1058	NASDAQ	OTEX	Fri, Mar 31, 2000	3.94	4.00	3.71	3.71
1057	NASDAQ	OTEX	Thu, Mar 30, 2000	4.25	4.34	3.83	3.88
1056	NASDAQ	OTEX	Wed, Mar 29, 2000	4.73	4.94	4.31	4.38
1055	NASDAQ	OTEX	Tue, Mar 28, 2000	4.93	4.98	4.46	4.52
1054	NASDAQ	OTEX	Mon, Mar 27, 2000	5.08	5.08	4.86	4.92
1053	NASDAQ	OTEX	Fri, Mar 24, 2000	4.79	5.36	4.75	5.08
1052	NASDAQ	OTEX	Thu, Mar 23, 2000	4.53	4.78	4.36	4.73
1051	NASDAQ	OTEX	Wed, Mar 22, 2000	4.41	4.69	4.34	4.53
1050	NASDAQ	OTEX	Tue, Mar 21, 2000	4.73	4.74	4.26	4.43
1049	NASDAQ	OTEX	Mon, Mar 20, 2000	5.19	5.19	4.38	4.75
1048	NASDAQ	OTEX	Fri, Mar 17, 2000	5.16	5.38	5.07	5.19
1047	NASDAQ	OTEX	Thu, Mar 16, 2000	5.12	5.58	4.86	5.19
1046	NASDAQ	OTEX	Wed, Mar 15, 2000	5.86	6.00	4.80	5.13
1045	NASDAQ	OTEX	Tue, Mar 14, 2000	5.79	6.22	5.73	5.95
1044	NASDAQ	OTEX	Mon, Mar 13, 2000	6.22	6.23	5.78	5.81
1043	NASDAQ	OTEX	Fri, Mar 10, 2000	6.63	6.67	6.33	6.43
1042	NASDAQ	OTEX	Thu, Mar 9, 2000	6.32	6.72	6.31	6.67
1041	NASDAQ	OTEX	Wed, Mar 8, 2000	6.58	6.59	6.06	6.31
1040	NASDAQ	OTEX	Tue, Mar 7, 2000	6.76	7.00	6.60	6.60
1039	NASDAQ	OTEX	Mon, Mar 6, 2000	6.70	6.91	6.53	6.81
1038	NASDAQ	OTEX	Fri, Mar 3, 2000	6.74	7.25	6.48	6.60
1037	NASDAQ	OTEX	Thu, Mar 2, 2000	6.75	7.58	6.56	6.77
1036	NASDAQ	OTEX	Wed, Mar 1, 2000	5.94	7.28	5.81	6.97
1035	NASDAQ	OTEX	Tue, Feb 29, 2000	5.04	6.25	5.04	5.96
1034	NASDAQ	OTEX	Mon, Feb 28, 2000	5.14	5.34	4.84	5.00
1033	NASDAQ	OTEX	Fri, Feb 25, 2000	5.84	6.77	4.89	4.99
1032	NASDAQ	OTEX	Thu, Feb 24, 2000	4.23	6.02	4.23	5.74
1031	NASDAQ	OTEX	Wed, Feb 23, 2000	3.93	4.21	3.84	4.19
1030	NASDAQ	OTEX	Tue, Feb 22, 2000	4.27	4.36	3.88	3.92
1029	NASDAQ	OTEX	Fri, Feb 18, 2000	4.21	4.32	4.16	4.23
1028	NASDAQ	OTEX	Thu, Feb 17, 2000	4.27	4.45	4.19	4.20
1027	NASDAQ	OTEX	Wed, Feb 16, 2000	4.23	4.32	4.22	4.23
1026	NASDAQ	OTEX	Tue, Feb 15, 2000	3.66	4.56	3.64	4.24
1025	NASDAQ	OTEX	Mon, Feb 14, 2000	3.69	3.88	3.67	3.70
1024	NASDAQ	OTEX	Fri, Feb 11, 2000	3.58	3.69	3.53	3.68
1023	NASDAQ	OTEX	Thu, Feb 10, 2000	3.84	3.88	3.59	3.62
1022	NASDAQ	OTEX	Wed, Feb 9, 2000	3.75	4.00	3.70	3.80
1021	NASDAQ	OTEX	Tue, Feb 8, 2000	3.41	3.75	3.41	3.74
1020	NASDAQ	OTEX	Mon, Feb 7, 2000	3.28	3.43	3.19	3.43
1019	NASDAQ	OTEX	Fri, Feb 4, 2000	3.38	3.39	3.27	3.36
1018	NASDAQ	OTEX	Thu, Feb 3, 2000	3.33	3.48	3.31	3.41
1017	NASDAQ	OTEX	Wed, Feb 2, 2000	3.01	3.47	2.98	3.30
1016	NASDAQ	OTEX	Tue, Feb 1, 2000	2.56	3.10	2.53	3.08
1015	NASDAQ	OTEX	Mon, Jan 31, 2000	2.56	2.56	2.50	2.55
1014	NASDAQ	OTEX	Fri, Jan 28, 2000	2.53	2.73	2.48	2.56
1013	NASDAQ	OTEX	Thu, Jan 27, 2000	2.30	2.66	2.28	2.64
1012	NASDAQ	OTEX	Wed, Jan 26, 2000	2.36	2.41	2.31	2.31
1011	NASDAQ	OTEX	Tue, Jan 25, 2000	2.34	2.41	2.25	2.38
1010	NASDAQ	OTEX	Mon, Jan 24, 2000	2.38	2.41	2.23	2.35
1009	NASDAQ	OTEX	Fri, Jan 21, 2000	2.50	2.51	2.41	2.41
1008	NASDAQ	OTEX	Thu, Jan 20, 2000	2.53	2.53	2.45	2.45
1007	NASDAQ	OTEX	Wed, Jan 19, 2000	2.53	2.62	2.44	2.45
1006	NASDAQ	OTEX	Tue, Jan 18, 2000	2.34	2.46	2.30	2.42
1005	NASDAQ	OTEX	Fri, Jan 14, 2000	2.36	2.41	2.30	2.30
1004	NASDAQ	OTEX	Thu, Jan 13, 2000	2.28	2.38	2.28	2.36
1003	NASDAQ	OTEX	Wed, Jan 12, 2000	2.33	2.34	2.27	2.32
1002	NASDAQ	OTEX	Tue, Jan 11, 2000	2.31	2.38	2.31	2.34
1001	NASDAQ	OTEX	Mon, Jan 10, 2000	2.38	2.45	2.31	2.34
1000	NASDAQ	OTEX	Fri, Jan 7, 2000	2.34	2.58	2.34	2.37
999	NASDAQ	OTEX	Thu, Jan 6, 2000	2.30	2.45	2.25	2.43
998	NASDAQ	OTEX	Wed, Jan 5, 2000	2.30	2.37	2.29	2.32
997	NASDAQ	OTEX	Tue, Jan 4, 2000	2.34	2.34	2.27	2.30
996	NASDAQ	OTEX	Mon, Jan 3, 2000	2.25	2.33	2.24	2.31
995	NASDAQ	OTEX	Fri, Dec 31, 1999	2.27	2.28	2.24	2.25
994	NASDAQ	OTEX	Thu, Dec 30, 1999	2.23	2.28	2.23	2.26
993	NASDAQ	OTEX	Wed, Dec 29, 1999	2.31	2.32	2.26	2.27
992	NASDAQ	OTEX	Tue, Dec 28, 1999	2.34	2.34	2.27	2.30
991	NASDAQ	OTEX	Mon, Dec 27, 1999	2.33	2.37	2.27	2.34
990	NASDAQ	OTEX	Thu, Dec 23, 1999	2.27	2.31	2.17	2.25
989	NASDAQ	OTEX	Wed, Dec 22, 1999	2.32	2.36	2.28	2.28
988	NASDAQ	OTEX	Tue, Dec 21, 1999	2.31	2.36	2.23	2.33
987	NASDAQ	OTEX	Mon, Dec 20, 1999	2.30	2.41	2.28	2.30
986	NASDAQ	OTEX	Fri, Dec 17, 1999	2.29	2.39	2.27	2.36
985	NASDAQ	OTEX	Thu, Dec 16, 1999	2.36	2.36	2.23	2.26
984	NASDAQ	OTEX	Wed, Dec 15, 1999	2.44	2.48	2.33	2.34
983	NASDAQ	OTEX	Tue, Dec 14, 1999	2.22	2.36	2.20	2.30
982	NASDAQ	OTEX	Mon, Dec 13, 1999	2.19	2.20	2.10	2.14
981	NASDAQ	OTEX	Fri, Dec 10, 1999	2.33	2.33	2.11	2.21
980	NASDAQ	OTEX	Thu, Dec 9, 1999	2.36	2.36	2.29	2.31
979	NASDAQ	OTEX	Wed, Dec 8, 1999	2.38	2.44	2.32	2.36
978	NASDAQ	OTEX	Tue, Dec 7, 1999	2.46	2.47	2.13	2.37
977	NASDAQ	OTEX	Mon, Dec 6, 1999	2.41	2.50	2.36	2.47
976	NASDAQ	OTEX	Fri, Dec 3, 1999	2.06	2.44	2.06	2.36
975	NASDAQ	OTEX	Thu, Dec 2, 1999	1.80	2.06	1.78	2.05
974	NASDAQ	OTEX	Wed, Dec 1, 1999	1.95	1.95	1.77	1.80
973	NASDAQ	OTEX	Tue, Nov 30, 1999	2.01	2.02	1.86	1.89
972	NASDAQ	OTEX	Mon, Nov 29, 1999	2.05	2.07	1.97	1.97
971	NASDAQ	OTEX	Fri, Nov 26, 1999	2.09	2.09	1.95	2.02
970	NASDAQ	OTEX	Wed, Nov 24, 1999	2.00	2.06	1.81	1.95
969	NASDAQ	OTEX	Tue, Nov 23, 1999	1.84	2.01	1.84	1.98
968	NASDAQ	OTEX	Mon, Nov 22, 1999	1.80	1.88	1.75	1.86
967	NASDAQ	OTEX	Fri, Nov 19, 1999	1.82	1.84	1.79	1.80
966	NASDAQ	OTEX	Thu, Nov 18, 1999	1.76	1.84	1.76	1.83
965	NASDAQ	OTEX	Wed, Nov 17, 1999	1.84	1.86	1.73	1.78
964	NASDAQ	OTEX	Tue, Nov 16, 1999	1.82	1.84	1.81	1.83
963	NASDAQ	OTEX	Mon, Nov 15, 1999	1.84	1.84	1.78	1.82
962	NASDAQ	OTEX	Fri, Nov 12, 1999	1.80	1.81	1.77	1.77
961	NASDAQ	OTEX	Thu, Nov 11, 1999	1.77	1.86	1.77	1.79
960	NASDAQ	OTEX	Wed, Nov 10, 1999	1.81	1.88	1.66	1.73
959	NASDAQ	OTEX	Tue, Nov 9, 1999	1.41	1.60	1.40	1.56
958	NASDAQ	OTEX	Mon, Nov 8, 1999	1.47	1.51	1.38	1.41
957	NASDAQ	OTEX	Fri, Nov 5, 1999	1.55	1.55	1.42	1.48
956	NASDAQ	OTEX	Thu, Nov 4, 1999	1.54	1.56	1.51	1.53
955	NASDAQ	OTEX	Wed, Nov 3, 1999	1.62	1.62	1.52	1.53
954	NASDAQ	OTEX	Tue, Nov 2, 1999	1.61	1.61	1.52	1.57
953	NASDAQ	OTEX	Mon, Nov 1, 1999	1.48	1.55	1.48	1.52
952	NASDAQ	OTEX	Fri, Oct 29, 1999	1.63	1.63	1.19	1.48
951	NASDAQ	OTEX	Thu, Oct 28, 1999	2.04	2.04	1.75	1.83
950	NASDAQ	OTEX	Wed, Oct 27, 1999	2.02	2.05	2.02	2.03
949	NASDAQ	OTEX	Tue, Oct 26, 1999	2.01	2.06	2.00	2.01
948	NASDAQ	OTEX	Mon, Oct 25, 1999	1.99	2.01	1.98	2.01
947	NASDAQ	OTEX	Fri, Oct 22, 1999	1.98	2.04	1.98	2.01
946	NASDAQ	OTEX	Thu, Oct 21, 1999	2.00	2.02	1.97	1.99
945	NASDAQ	OTEX	Wed, Oct 20, 1999	1.95	2.09	1.94	2.05
944	NASDAQ	OTEX	Tue, Oct 19, 1999	2.06	2.07	1.83	1.94
943	NASDAQ	OTEX	Mon, Oct 18, 1999	2.45	2.45	2.09	2.18
942	NASDAQ	OTEX	Fri, Oct 15, 1999	2.40	2.47	2.38	2.45
941	NASDAQ	OTEX	Thu, Oct 14, 1999	2.56	2.58	2.44	2.52
940	NASDAQ	OTEX	Wed, Oct 13, 1999	2.74	2.75	2.51	2.55
939	NASDAQ	OTEX	Tue, Oct 12, 1999	2.78	2.84	2.75	2.80
938	NASDAQ	OTEX	Mon, Oct 11, 1999	3.00	3.00	2.76	2.80
937	NASDAQ	OTEX	Fri, Oct 8, 1999	2.97	3.01	2.95	2.98
936	NASDAQ	OTEX	Thu, Oct 7, 1999	2.80	2.98	2.79	2.98
935	NASDAQ	OTEX	Wed, Oct 6, 1999	2.71	2.80	2.71	2.78
934	NASDAQ	OTEX	Tue, Oct 5, 1999	2.79	3.05	2.66	2.71
933	NASDAQ	OTEX	Mon, Oct 4, 1999	2.50	2.69	2.50	2.67
932	NASDAQ	OTEX	Fri, Oct 1, 1999	2.46	2.52	2.45	2.50
931	NASDAQ	OTEX	Thu, Sep 30, 1999	2.51	2.52	2.43	2.47
930	NASDAQ	OTEX	Wed, Sep 29, 1999	2.50	2.53	2.47	2.50
929	NASDAQ	OTEX	Tue, Sep 28, 1999	2.54	2.55	2.47	2.52
928	NASDAQ	OTEX	Mon, Sep 27, 1999	2.56	2.58	2.52	2.53
927	NASDAQ	OTEX	Fri, Sep 24, 1999	2.56	2.64	2.55	2.58
926	NASDAQ	OTEX	Thu, Sep 23, 1999	2.72	2.72	2.57	2.58
925	NASDAQ	OTEX	Wed, Sep 22, 1999	2.69	2.72	2.67	2.68
924	NASDAQ	OTEX	Tue, Sep 21, 1999	2.75	2.76	2.64	2.69
923	NASDAQ	OTEX	Mon, Sep 20, 1999	2.67	2.78	2.67	2.77
922	NASDAQ	OTEX	Fri, Sep 17, 1999	2.50	2.68	2.50	2.68
921	NASDAQ	OTEX	Thu, Sep 16, 1999	2.54	2.54	2.46	2.50
920	NASDAQ	OTEX	Wed, Sep 15, 1999	2.63	2.68	2.52	2.54
919	NASDAQ	OTEX	Tue, Sep 14, 1999	3.02	3.02	2.56	2.66
918	NASDAQ	OTEX	Mon, Sep 13, 1999	2.95	3.02	2.95	3.01
917	NASDAQ	OTEX	Fri, Sep 10, 1999	2.95	2.98	2.92	2.95
916	NASDAQ	OTEX	Thu, Sep 9, 1999	2.88	2.95	2.88	2.93
915	NASDAQ	OTEX	Wed, Sep 8, 1999	3.08	3.09	2.84	2.88
914	NASDAQ	OTEX	Tue, Sep 7, 1999	3.15	3.15	3.12	3.13
913	NASDAQ	OTEX	Fri, Sep 3, 1999	3.13	3.14	3.11	3.13
912	NASDAQ	OTEX	Thu, Sep 2, 1999	3.12	3.13	3.08	3.09
911	NASDAQ	OTEX	Wed, Sep 1, 1999	3.14	3.17	3.11	3.14
910	NASDAQ	OTEX	Tue, Aug 31, 1999	3.14	3.16	3.11	3.15
909	NASDAQ	OTEX	Mon, Aug 30, 1999	3.16	3.17	3.10	3.13
908	NASDAQ	OTEX	Fri, Aug 27, 1999	3.16	3.18	3.11	3.13
907	NASDAQ	OTEX	Thu, Aug 26, 1999	3.18	3.18	3.13	3.16
906	NASDAQ	OTEX	Wed, Aug 25, 1999	3.16	3.18	3.11	3.17
905	NASDAQ	OTEX	Tue, Aug 24, 1999	3.13	3.27	3.11	3.16
904	NASDAQ	OTEX	Mon, Aug 23, 1999	3.16	3.23	3.11	3.16
903	NASDAQ	OTEX	Fri, Aug 20, 1999	3.09	3.17	3.06	3.13
902	NASDAQ	OTEX	Thu, Aug 19, 1999	2.95	3.09	2.75	3.08
901	NASDAQ	OTEX	Wed, Aug 18, 1999	3.00	3.11	2.93	2.95
900	NASDAQ	OTEX	Tue, Aug 17, 1999	3.07	3.11	3.02	3.04
899	NASDAQ	OTEX	Mon, Aug 16, 1999	3.24	3.27	3.00	3.05
898	NASDAQ	OTEX	Fri, Aug 13, 1999	3.25	3.30	3.23	3.25
897	NASDAQ	OTEX	Thu, Aug 12, 1999	3.31	3.38	3.16	3.20
896	NASDAQ	OTEX	Wed, Aug 11, 1999	3.15	3.28	3.15	3.26
895	NASDAQ	OTEX	Tue, Aug 10, 1999	3.24	3.25	2.88	3.15
894	NASDAQ	OTEX	Mon, Aug 9, 1999	3.35	3.35	3.24	3.25
893	NASDAQ	OTEX	Fri, Aug 6, 1999	3.32	3.36	3.30	3.31
892	NASDAQ	OTEX	Thu, Aug 5, 1999	3.31	3.34	3.31	3.33
891	NASDAQ	OTEX	Wed, Aug 4, 1999	3.30	3.41	3.29	3.33
890	NASDAQ	OTEX	Tue, Aug 3, 1999	3.47	3.47	3.27	3.30
889	NASDAQ	OTEX	Mon, Aug 2, 1999	3.45	3.50	3.41	3.46
888	NASDAQ	OTEX	Fri, Jul 30, 1999	3.61	3.61	3.22	3.46
887	NASDAQ	OTEX	Thu, Jul 29, 1999	3.80	3.81	3.63	3.64
886	NASDAQ	OTEX	Wed, Jul 28, 1999	3.88	3.89	3.73	3.81
885	NASDAQ	OTEX	Tue, Jul 27, 1999	3.91	3.92	3.87	3.89
884	NASDAQ	OTEX	Mon, Jul 26, 1999	3.94	3.94	3.88	3.89
883	NASDAQ	OTEX	Fri, Jul 23, 1999	3.90	3.96	3.88	3.90
882	NASDAQ	OTEX	Thu, Jul 22, 1999	4.00	4.05	3.77	3.91
881	NASDAQ	OTEX	Wed, Jul 21, 1999	4.03	4.05	4.00	4.03
880	NASDAQ	OTEX	Tue, Jul 20, 1999	4.13	4.17	3.96	4.03
879	NASDAQ	OTEX	Mon, Jul 19, 1999	4.19	4.25	4.00	4.16
878	NASDAQ	OTEX	Fri, Jul 16, 1999	4.25	4.28	4.22	4.27
877	NASDAQ	OTEX	Thu, Jul 15, 1999	4.02	4.23	4.01	4.20
876	NASDAQ	OTEX	Wed, Jul 14, 1999	4.05	4.09	3.97	4.03
875	NASDAQ	OTEX	Tue, Jul 13, 1999	4.08	4.08	3.88	4.00
874	NASDAQ	OTEX	Mon, Jul 12, 1999	3.91	4.07	3.89	4.02
873	NASDAQ	OTEX	Fri, Jul 9, 1999	3.86	3.93	3.86	3.91
872	NASDAQ	OTEX	Thu, Jul 8, 1999	3.85	3.88	3.84	3.85
871	NASDAQ	OTEX	Wed, Jul 7, 1999	3.80	3.86	3.76	3.85
870	NASDAQ	OTEX	Tue, Jul 6, 1999	3.81	3.86	3.76	3.76
869	NASDAQ	OTEX	Fri, Jul 2, 1999	3.70	3.78	3.64	3.75
868	NASDAQ	OTEX	Thu, Jul 1, 1999	3.72	3.78	3.69	3.70
867	NASDAQ	OTEX	Wed, Jun 30, 1999	3.58	3.75	3.53	3.75
866	NASDAQ	OTEX	Tue, Jun 29, 1999	3.73	3.73	3.50	3.59
865	NASDAQ	OTEX	Mon, Jun 28, 1999	3.78	3.83	3.73	3.75
864	NASDAQ	OTEX	Fri, Jun 25, 1999	3.81	3.88	3.76	3.82
863	NASDAQ	OTEX	Thu, Jun 24, 1999	3.82	3.91	3.75	3.81
862	NASDAQ	OTEX	Wed, Jun 23, 1999	3.81	3.88	3.80	3.86
861	NASDAQ	OTEX	Tue, Jun 22, 1999	3.81	3.86	3.80	3.84
860	NASDAQ	OTEX	Mon, Jun 21, 1999	3.84	3.86	3.80	3.82
859	NASDAQ	OTEX	Fri, Jun 18, 1999	3.84	3.86	3.77	3.80
858	NASDAQ	OTEX	Thu, Jun 17, 1999	3.89	3.89	3.77	3.85
857	NASDAQ	OTEX	Wed, Jun 16, 1999	3.88	3.91	3.87	3.88
856	NASDAQ	OTEX	Tue, Jun 15, 1999	3.85	3.88	3.83	3.85
855	NASDAQ	OTEX	Mon, Jun 14, 1999	3.88	3.91	3.84	3.84
854	NASDAQ	OTEX	Fri, Jun 11, 1999	3.91	3.95	3.88	3.90
853	NASDAQ	OTEX	Thu, Jun 10, 1999	3.88	3.91	3.86	3.88
852	NASDAQ	OTEX	Wed, Jun 9, 1999	3.88	3.92	3.88	3.89
851	NASDAQ	OTEX	Tue, Jun 8, 1999	3.75	3.88	3.73	3.84
850	NASDAQ	OTEX	Mon, Jun 7, 1999	3.69	3.77	3.64	3.74
849	NASDAQ	OTEX	Fri, Jun 4, 1999	3.73	3.78	3.61	3.64
848	NASDAQ	OTEX	Thu, Jun 3, 1999	3.67	3.77	3.67	3.73
847	NASDAQ	OTEX	Wed, Jun 2, 1999	3.80	3.80	3.47	3.63
846	NASDAQ	OTEX	Tue, Jun 1, 1999	3.79	3.86	3.73	3.73
845	NASDAQ	OTEX	Fri, May 28, 1999	3.50	3.80	3.50	3.78
844	NASDAQ	OTEX	Thu, May 27, 1999	3.63	3.67	3.44	3.52
843	NASDAQ	OTEX	Wed, May 26, 1999	3.86	3.88	3.46	3.69
842	NASDAQ	OTEX	Tue, May 25, 1999	3.75	3.87	3.75	3.82
841	NASDAQ	OTEX	Mon, May 24, 1999	4.05	4.09	3.75	3.78
840	NASDAQ	OTEX	Fri, May 21, 1999	4.06	4.09	3.86	4.05
839	NASDAQ	OTEX	Thu, May 20, 1999	4.16	4.16	4.02	4.02
838	NASDAQ	OTEX	Wed, May 19, 1999	3.94	4.25	3.94	4.16
837	NASDAQ	OTEX	Tue, May 18, 1999	3.89	4.08	3.88	3.97
836	NASDAQ	OTEX	Mon, May 17, 1999	3.95	4.01	3.86	3.91
835	NASDAQ	OTEX	Fri, May 14, 1999	4.09	4.09	3.94	4.00
834	NASDAQ	OTEX	Thu, May 13, 1999	4.25	4.27	3.97	4.07
833	NASDAQ	OTEX	Wed, May 12, 1999	4.33	4.34	4.25	4.27
832	NASDAQ	OTEX	Tue, May 11, 1999	4.41	4.41	4.30	4.34
831	NASDAQ	OTEX	Mon, May 10, 1999	4.33	4.41	4.27	4.41
830	NASDAQ	OTEX	Fri, May 7, 1999	4.38	4.38	4.25	4.33
829	NASDAQ	OTEX	Thu, May 6, 1999	4.32	4.38	4.13	4.31
828	NASDAQ	OTEX	Wed, May 5, 1999	4.59	4.59	4.03	4.33
827	NASDAQ	OTEX	Tue, May 4, 1999	4.61	4.66	4.31	4.59
826	NASDAQ	OTEX	Mon, May 3, 1999	4.99	4.99	4.59	4.63
825	NASDAQ	OTEX	Fri, Apr 30, 1999	4.99	5.00	4.66	4.98
824	NASDAQ	OTEX	Thu, Apr 29, 1999	4.64	4.95	4.63	4.94
823	NASDAQ	OTEX	Wed, Apr 28, 1999	4.47	4.78	4.44	4.67
822	NASDAQ	OTEX	Tue, Apr 27, 1999	4.66	4.72	4.48	4.48
821	NASDAQ	OTEX	Mon, Apr 26, 1999	4.56	4.63	4.38	4.61
820	NASDAQ	OTEX	Fri, Apr 23, 1999	4.83	4.83	4.25	4.45
819	NASDAQ	OTEX	Thu, Apr 22, 1999	4.75	4.83	4.22	4.69
818	NASDAQ	OTEX	Wed, Apr 21, 1999	4.31	4.56	4.09	4.44
817	NASDAQ	OTEX	Tue, Apr 20, 1999	3.88	4.25	3.56	4.25
816	NASDAQ	OTEX	Mon, Apr 19, 1999	4.53	4.81	3.70	3.90
815	NASDAQ	OTEX	Fri, Apr 16, 1999	4.58	4.69	4.44	4.53
814	NASDAQ	OTEX	Thu, Apr 15, 1999	4.78	4.91	4.19	4.48
813	NASDAQ	OTEX	Wed, Apr 14, 1999	4.95	5.05	4.63	4.80
812	NASDAQ	OTEX	Tue, Apr 13, 1999	4.81	5.31	4.75	5.03
811	NASDAQ	OTEX	Mon, Apr 12, 1999	4.38	4.78	4.11	4.73
810	NASDAQ	OTEX	Fri, Apr 9, 1999	4.45	4.94	4.45	4.63
809	NASDAQ	OTEX	Thu, Apr 8, 1999	3.88	4.56	3.83	4.50
808	NASDAQ	OTEX	Wed, Apr 7, 1999	3.84	3.94	3.80	3.88
807	NASDAQ	OTEX	Tue, Apr 6, 1999	3.88	3.89	3.75	3.83
806	NASDAQ	OTEX	Mon, Apr 5, 1999	3.98	4.00	3.81	3.81
805	NASDAQ	OTEX	Thu, Apr 1, 1999	3.98	4.13	3.69	3.83
804	NASDAQ	OTEX	Wed, Mar 31, 1999	3.69	4.29	3.66	3.94
803	NASDAQ	OTEX	Tue, Mar 30, 1999	3.31	3.77	3.30	3.72
802	NASDAQ	OTEX	Mon, Mar 29, 1999	3.06	3.31	3.02	3.26
801	NASDAQ	OTEX	Fri, Mar 26, 1999	2.86	3.05	2.86	3.01
800	NASDAQ	OTEX	Thu, Mar 25, 1999	2.88	2.94	2.70	2.88
799	NASDAQ	OTEX	Wed, Mar 24, 1999	3.12	3.14	2.73	2.80
798	NASDAQ	OTEX	Tue, Mar 23, 1999	3.41	3.44	2.91	3.12
797	NASDAQ	OTEX	Mon, Mar 22, 1999	2.89	3.39	2.86	3.31
796	NASDAQ	OTEX	Fri, Mar 19, 1999	3.16	3.19	2.91	2.94
795	NASDAQ	OTEX	Thu, Mar 18, 1999	2.70	3.00	2.69	2.96
794	NASDAQ	OTEX	Wed, Mar 17, 1999	2.70	2.80	2.69	2.70
793	NASDAQ	OTEX	Tue, Mar 16, 1999	2.66	2.73	2.65	2.72
792	NASDAQ	OTEX	Mon, Mar 15, 1999	2.74	2.74	2.64	2.66
791	NASDAQ	OTEX	Fri, Mar 12, 1999	2.83	2.83	2.74	2.75
790	NASDAQ	OTEX	Thu, Mar 11, 1999	2.75	2.85	2.75	2.82
789	NASDAQ	OTEX	Wed, Mar 10, 1999	2.80	2.80	2.75	2.75
788	NASDAQ	OTEX	Tue, Mar 9, 1999	2.73	2.80	2.73	2.78
787	NASDAQ	OTEX	Mon, Mar 8, 1999	2.75	2.77	2.70	2.73
786	NASDAQ	OTEX	Fri, Mar 5, 1999	2.61	2.72	2.61	2.67
785	NASDAQ	OTEX	Thu, Mar 4, 1999	2.56	2.59	2.53	2.59
784	NASDAQ	OTEX	Wed, Mar 3, 1999	2.58	2.66	2.48	2.56
783	NASDAQ	OTEX	Tue, Mar 2, 1999	2.73	2.73	2.53	2.59
782	NASDAQ	OTEX	Mon, Mar 1, 1999	2.80	2.87	2.67	2.69
781	NASDAQ	OTEX	Fri, Feb 26, 1999	3.00	3.00	2.80	2.84
780	NASDAQ	OTEX	Thu, Feb 25, 1999	2.95	2.98	2.94	2.96
779	NASDAQ	OTEX	Wed, Feb 24, 1999	2.98	3.02	2.95	2.95
778	NASDAQ	OTEX	Tue, Feb 23, 1999	3.00	3.02	2.84	3.00
777	NASDAQ	OTEX	Mon, Feb 22, 1999	2.77	3.02	2.72	2.94
776	NASDAQ	OTEX	Fri, Feb 19, 1999	2.70	2.78	2.66	2.73
775	NASDAQ	OTEX	Thu, Feb 18, 1999	2.44	2.69	2.28	2.66
774	NASDAQ	OTEX	Wed, Feb 17, 1999	2.23	2.46	2.23	2.43
773	NASDAQ	OTEX	Tue, Feb 16, 1999	2.63	2.68	2.25	2.45
772	NASDAQ	OTEX	Fri, Feb 12, 1999	2.61	2.63	2.53	2.59
771	NASDAQ	OTEX	Thu, Feb 11, 1999	2.56	2.63	2.55	2.61
770	NASDAQ	OTEX	Wed, Feb 10, 1999	2.71	2.71	2.56	2.59
769	NASDAQ	OTEX	Tue, Feb 9, 1999	2.74	2.75	2.58	2.67
768	NASDAQ	OTEX	Mon, Feb 8, 1999	2.70	2.87	2.61	2.70
767	NASDAQ	OTEX	Fri, Feb 5, 1999	2.58	2.64	2.56	2.63
766	NASDAQ	OTEX	Thu, Feb 4, 1999	2.63	2.66	2.58	2.63
765	NASDAQ	OTEX	Wed, Feb 3, 1999	2.63	2.66	2.50	2.58
764	NASDAQ	OTEX	Tue, Feb 2, 1999	2.59	2.66	2.42	2.56
763	NASDAQ	OTEX	Mon, Feb 1, 1999	2.77	2.84	2.56	2.66
762	NASDAQ	OTEX	Fri, Jan 29, 1999	2.86	2.88	2.59	2.84
761	NASDAQ	OTEX	Thu, Jan 28, 1999	3.00	3.11	2.52	2.75
760	NASDAQ	OTEX	Wed, Jan 27, 1999	2.98	2.98	2.84	2.88
759	NASDAQ	OTEX	Tue, Jan 26, 1999	2.84	2.95	2.78	2.90
758	NASDAQ	OTEX	Mon, Jan 25, 1999	3.09	3.09	2.77	2.88
757	NASDAQ	OTEX	Fri, Jan 22, 1999	2.94	3.31	2.88	3.00
756	NASDAQ	OTEX	Thu, Jan 21, 1999	3.47	3.50	2.94	3.03
755	NASDAQ	OTEX	Wed, Jan 20, 1999	3.83	3.83	3.66	3.67
754	NASDAQ	OTEX	Tue, Jan 19, 1999	3.66	3.97	3.66	3.74
753	NASDAQ	OTEX	Fri, Jan 15, 1999	3.56	3.61	3.47	3.47
752	NASDAQ	OTEX	Thu, Jan 14, 1999	3.38	3.52	3.31	3.47
751	NASDAQ	OTEX	Wed, Jan 13, 1999	3.27	3.38	3.13	3.34
750	NASDAQ	OTEX	Tue, Jan 12, 1999	3.34	3.44	3.34	3.41
749	NASDAQ	OTEX	Mon, Jan 11, 1999	3.52	3.58	3.34	3.38
748	NASDAQ	OTEX	Fri, Jan 8, 1999	3.28	3.38	3.23	3.33
747	NASDAQ	OTEX	Thu, Jan 7, 1999	3.17	3.25	3.11	3.25
746	NASDAQ	OTEX	Wed, Jan 6, 1999	3.25	3.31	3.19	3.23
745	NASDAQ	OTEX	Tue, Jan 5, 1999	3.16	3.27	3.03	3.21
744	NASDAQ	OTEX	Mon, Jan 4, 1999	3.11	3.20	3.02	3.04
743	NASDAQ	OTEX	Thu, Dec 31, 1998	3.03	3.19	3.01	3.04
742	NASDAQ	OTEX	Wed, Dec 30, 1998	3.02	3.13	2.94	3.09
741	NASDAQ	OTEX	Tue, Dec 29, 1998	3.22	3.30	2.93	3.06
740	NASDAQ	OTEX	Mon, Dec 28, 1998	3.00	3.30	2.89	3.28
739	NASDAQ	OTEX	Thu, Dec 24, 1998	2.95	2.95	2.59	2.94
738	NASDAQ	OTEX	Wed, Dec 23, 1998	3.14	3.16	2.88	2.91
737	NASDAQ	OTEX	Tue, Dec 22, 1998	3.19	3.23	3.03	3.13
736	NASDAQ	OTEX	Mon, Dec 21, 1998	2.78	3.13	2.75	3.07
735	NASDAQ	OTEX	Fri, Dec 18, 1998	2.75	2.77	2.69	2.75
734	NASDAQ	OTEX	Thu, Dec 17, 1998	2.92	2.92	2.67	2.72
733	NASDAQ	OTEX	Wed, Dec 16, 1998	2.50	2.88	2.14	2.83
732	NASDAQ	OTEX	Tue, Dec 15, 1998	2.20	2.51	2.20	2.50
731	NASDAQ	OTEX	Mon, Dec 14, 1998	2.22	2.24	2.16	2.20
730	NASDAQ	OTEX	Fri, Dec 11, 1998	2.31	2.34	2.26	2.29
729	NASDAQ	OTEX	Thu, Dec 10, 1998	2.29	2.36	2.29	2.34
728	NASDAQ	OTEX	Wed, Dec 9, 1998	2.38	2.38	2.28	2.32
727	NASDAQ	OTEX	Tue, Dec 8, 1998	2.25	2.36	2.25	2.31
726	NASDAQ	OTEX	Mon, Dec 7, 1998	2.38	2.41	2.20	2.31
725	NASDAQ	OTEX	Fri, Dec 4, 1998	2.53	2.53	2.36	2.41
724	NASDAQ	OTEX	Thu, Dec 3, 1998	2.50	2.53	2.33	2.45
723	NASDAQ	OTEX	Wed, Dec 2, 1998	2.20	2.53	2.20	2.53
722	NASDAQ	OTEX	Tue, Dec 1, 1998	2.13	2.27	1.94	2.23
721	NASDAQ	OTEX	Mon, Nov 30, 1998	2.38	2.38	2.28	2.29
720	NASDAQ	OTEX	Fri, Nov 27, 1998	2.31	2.35	2.25	2.30
719	NASDAQ	OTEX	Wed, Nov 25, 1998	2.38	2.39	2.30	2.32
718	NASDAQ	OTEX	Tue, Nov 24, 1998	2.34	2.42	2.31	2.36
717	NASDAQ	OTEX	Mon, Nov 23, 1998	2.27	2.33	2.22	2.31
716	NASDAQ	OTEX	Fri, Nov 20, 1998	2.11	2.31	2.06	2.17
715	NASDAQ	OTEX	Thu, Nov 19, 1998	1.88	2.08	1.81	2.06
714	NASDAQ	OTEX	Wed, Nov 18, 1998	1.78	1.86	1.74	1.86
713	NASDAQ	OTEX	Tue, Nov 17, 1998	1.75	1.77	1.73	1.75
712	NASDAQ	OTEX	Mon, Nov 16, 1998	1.81	1.84	1.73	1.75
711	NASDAQ	OTEX	Fri, Nov 13, 1998	1.70	1.78	1.69	1.77
710	NASDAQ	OTEX	Thu, Nov 12, 1998	1.78	1.78	1.69	1.78
709	NASDAQ	OTEX	Wed, Nov 11, 1998	1.75	1.77	1.72	1.75
708	NASDAQ	OTEX	Tue, Nov 10, 1998	1.81	1.87	1.73	1.73
707	NASDAQ	OTEX	Mon, Nov 9, 1998	1.81	1.88	1.81	1.85
706	NASDAQ	OTEX	Fri, Nov 6, 1998	1.72	1.86	1.72	1.86
705	NASDAQ	OTEX	Thu, Nov 5, 1998	1.69	1.77	1.69	1.75
704	NASDAQ	OTEX	Wed, Nov 4, 1998	1.69	1.75	1.69	1.72
703	NASDAQ	OTEX	Tue, Nov 3, 1998	1.63	1.72	1.63	1.69
702	NASDAQ	OTEX	Mon, Nov 2, 1998	1.73	1.75	1.66	1.70
701	NASDAQ	OTEX	Fri, Oct 30, 1998	1.61	1.72	1.60	1.72
700	NASDAQ	OTEX	Thu, Oct 29, 1998	1.53	1.63	1.50	1.61
699	NASDAQ	OTEX	Wed, Oct 28, 1998	1.50	1.58	1.47	1.55
698	NASDAQ	OTEX	Tue, Oct 27, 1998	1.38	1.63	1.38	1.55
697	NASDAQ	OTEX	Mon, Oct 26, 1998	1.36	1.39	1.30	1.35
696	NASDAQ	OTEX	Fri, Oct 23, 1998	1.38	1.38	1.33	1.35
695	NASDAQ	OTEX	Thu, Oct 22, 1998	1.47	1.47	1.34	1.36
694	NASDAQ	OTEX	Wed, Oct 21, 1998	1.41	1.44	1.31	1.42
693	NASDAQ	OTEX	Tue, Oct 20, 1998	1.53	1.56	1.36	1.38
692	NASDAQ	OTEX	Mon, Oct 19, 1998	1.63	1.63	1.53	1.53
691	NASDAQ	OTEX	Fri, Oct 16, 1998	1.59	1.61	1.53	1.58
690	NASDAQ	OTEX	Thu, Oct 15, 1998	1.50	1.58	1.50	1.58
689	NASDAQ	OTEX	Wed, Oct 14, 1998	1.42	1.49	1.42	1.49
688	NASDAQ	OTEX	Tue, Oct 13, 1998	1.43	1.44	1.36	1.41
687	NASDAQ	OTEX	Mon, Oct 12, 1998	1.39	1.43	1.36	1.43
686	NASDAQ	OTEX	Fri, Oct 9, 1998	1.38	1.39	1.28	1.39
685	NASDAQ	OTEX	Thu, Oct 8, 1998	1.44	1.44	1.25	1.31
684	NASDAQ	OTEX	Wed, Oct 7, 1998	1.44	1.53	1.44	1.50
683	NASDAQ	OTEX	Tue, Oct 6, 1998	1.63	1.63	1.48	1.48
682	NASDAQ	OTEX	Mon, Oct 5, 1998	1.58	1.59	1.52	1.56
681	NASDAQ	OTEX	Fri, Oct 2, 1998	1.62	1.63	1.55	1.59
680	NASDAQ	OTEX	Thu, Oct 1, 1998	1.64	1.67	1.59	1.61
679	NASDAQ	OTEX	Wed, Sep 30, 1998	1.64	1.70	1.64	1.68
678	NASDAQ	OTEX	Tue, Sep 29, 1998	1.72	1.75	1.66	1.69
677	NASDAQ	OTEX	Mon, Sep 28, 1998	1.73	1.80	1.72	1.75
676	NASDAQ	OTEX	Fri, Sep 25, 1998	1.69	1.81	1.64	1.75
675	NASDAQ	OTEX	Thu, Sep 24, 1998	1.72	1.77	1.70	1.72
674	NASDAQ	OTEX	Wed, Sep 23, 1998	1.71	1.78	1.69	1.72
673	NASDAQ	OTEX	Tue, Sep 22, 1998	1.70	1.72	1.66	1.71
672	NASDAQ	OTEX	Mon, Sep 21, 1998	1.61	1.70	1.56	1.66
671	NASDAQ	OTEX	Fri, Sep 18, 1998	1.63	1.63	1.59	1.60
670	NASDAQ	OTEX	Thu, Sep 17, 1998	1.47	1.59	1.47	1.59
669	NASDAQ	OTEX	Wed, Sep 16, 1998	1.63	1.63	1.56	1.58
668	NASDAQ	OTEX	Tue, Sep 15, 1998	1.56	1.63	1.53	1.56
667	NASDAQ	OTEX	Mon, Sep 14, 1998	1.55	1.86	1.55	1.59
666	NASDAQ	OTEX	Fri, Sep 11, 1998	1.56	1.58	1.50	1.50
665	NASDAQ	OTEX	Thu, Sep 10, 1998	1.63	1.64	1.56	1.63
664	NASDAQ	OTEX	Wed, Sep 9, 1998	1.63	1.72	1.63	1.72
663	NASDAQ	OTEX	Tue, Sep 8, 1998	1.69	1.72	1.63	1.68
662	NASDAQ	OTEX	Fri, Sep 4, 1998	1.67	1.67	1.53	1.59
661	NASDAQ	OTEX	Thu, Sep 3, 1998	1.64	1.72	1.58	1.66
660	NASDAQ	OTEX	Wed, Sep 2, 1998	1.39	1.89	1.39	1.69
659	NASDAQ	OTEX	Tue, Sep 1, 1998	1.34	1.41	1.27	1.39
658	NASDAQ	OTEX	Mon, Aug 31, 1998	1.59	1.63	1.33	1.38
657	NASDAQ	OTEX	Fri, Aug 28, 1998	1.64	1.72	1.58	1.58
656	NASDAQ	OTEX	Thu, Aug 27, 1998	1.73	1.75	1.55	1.70
655	NASDAQ	OTEX	Wed, Aug 26, 1998	1.78	1.79	1.72	1.77
654	NASDAQ	OTEX	Tue, Aug 25, 1998	1.84	1.84	1.81	1.81
653	NASDAQ	OTEX	Mon, Aug 24, 1998	1.88	1.88	1.77	1.80
652	NASDAQ	OTEX	Fri, Aug 21, 1998	1.84	1.88	1.81	1.88
651	NASDAQ	OTEX	Thu, Aug 20, 1998	1.86	1.91	1.86	1.91
650	NASDAQ	OTEX	Wed, Aug 19, 1998	1.86	1.91	1.83	1.88
649	NASDAQ	OTEX	Tue, Aug 18, 1998	1.77	1.84	1.75	1.83
648	NASDAQ	OTEX	Mon, Aug 17, 1998	1.88	1.88	1.79	1.84
647	NASDAQ	OTEX	Fri, Aug 14, 1998	1.89	1.91	1.80	1.88
646	NASDAQ	OTEX	Thu, Aug 13, 1998	1.94	2.03	1.84	1.88
645	NASDAQ	OTEX	Wed, Aug 12, 1998	1.91	1.94	1.86	1.87
644	NASDAQ	OTEX	Tue, Aug 11, 1998	1.89	1.89	1.81	1.84
643	NASDAQ	OTEX	Mon, Aug 10, 1998	1.94	2.02	1.88	1.97
642	NASDAQ	OTEX	Fri, Aug 7, 1998	1.80	1.94	1.78	1.94
641	NASDAQ	OTEX	Thu, Aug 6, 1998	1.84	1.84	1.75	1.80
640	NASDAQ	OTEX	Wed, Aug 5, 1998	1.72	1.86	1.72	1.83
639	NASDAQ	OTEX	Tue, Aug 4, 1998	1.91	1.91	1.73	1.77
638	NASDAQ	OTEX	Mon, Aug 3, 1998	1.92	1.94	1.84	1.84
637	NASDAQ	OTEX	Fri, Jul 31, 1998	1.98	2.00	1.88	1.94
636	NASDAQ	OTEX	Thu, Jul 30, 1998	1.97	2.03	1.92	1.97
635	NASDAQ	OTEX	Wed, Jul 29, 1998	1.94	1.97	1.88	1.97
634	NASDAQ	OTEX	Tue, Jul 28, 1998	2.01	2.02	1.80	1.92
633	NASDAQ	OTEX	Mon, Jul 27, 1998	2.05	2.06	1.91	2.03
632	NASDAQ	OTEX	Fri, Jul 24, 1998	2.14	2.16	2.09	2.11
631	NASDAQ	OTEX	Thu, Jul 23, 1998	2.23	2.23	2.14	2.14
630	NASDAQ	OTEX	Wed, Jul 22, 1998	2.22	2.23	2.14	2.22
629	NASDAQ	OTEX	Tue, Jul 21, 1998	2.41	2.41	2.13	2.22
628	NASDAQ	OTEX	Mon, Jul 20, 1998	2.27	2.44	2.23	2.38
627	NASDAQ	OTEX	Fri, Jul 17, 1998	2.22	2.28	2.22	2.26
626	NASDAQ	OTEX	Thu, Jul 16, 1998	2.30	2.31	2.20	2.25
625	NASDAQ	OTEX	Wed, Jul 15, 1998	2.13	2.28	2.08	2.28
624	NASDAQ	OTEX	Tue, Jul 14, 1998	1.92	2.13	1.91	2.13
623	NASDAQ	OTEX	Mon, Jul 13, 1998	1.84	1.94	1.84	1.88
622	NASDAQ	OTEX	Fri, Jul 10, 1998	1.70	1.88	1.70	1.88
621	NASDAQ	OTEX	Thu, Jul 9, 1998	1.80	1.80	1.70	1.77
620	NASDAQ	OTEX	Wed, Jul 8, 1998	1.78	1.84	1.77	1.80
619	NASDAQ	OTEX	Tue, Jul 7, 1998	1.80	1.80	1.75	1.75
618	NASDAQ	OTEX	Mon, Jul 6, 1998	1.65	1.80	1.61	1.75
617	NASDAQ	OTEX	Thu, Jul 2, 1998	1.70	1.70	1.50	1.66
616	NASDAQ	OTEX	Wed, Jul 1, 1998	1.89	1.89	1.61	1.72
615	NASDAQ	OTEX	Tue, Jun 30, 1998	1.91	1.91	1.84	1.88
614	NASDAQ	OTEX	Mon, Jun 29, 1998	1.94	1.94	1.89	1.94
613	NASDAQ	OTEX	Fri, Jun 26, 1998	1.94	1.94	1.88	1.94
612	NASDAQ	OTEX	Thu, Jun 25, 1998	1.88	1.97	1.84	1.91
611	NASDAQ	OTEX	Wed, Jun 24, 1998	1.88	1.91	1.84	1.88
610	NASDAQ	OTEX	Tue, Jun 23, 1998	1.89	1.94	1.88	1.90
609	NASDAQ	OTEX	Mon, Jun 22, 1998	1.87	1.92	1.87	1.92
608	NASDAQ	OTEX	Fri, Jun 19, 1998	1.98	1.98	1.83	1.88
607	NASDAQ	OTEX	Thu, Jun 18, 1998	1.98	1.98	1.94	1.98
606	NASDAQ	OTEX	Wed, Jun 17, 1998	1.94	1.98	1.94	1.94
605	NASDAQ	OTEX	Tue, Jun 16, 1998	1.93	1.98	1.88	1.95
604	NASDAQ	OTEX	Mon, Jun 15, 1998	1.81	1.98	1.80	1.92
603	NASDAQ	OTEX	Fri, Jun 12, 1998	1.97	2.00	1.77	1.95
602	NASDAQ	OTEX	Thu, Jun 11, 1998	2.05	2.05	2.00	2.02
601	NASDAQ	OTEX	Wed, Jun 10, 1998	2.09	2.09	2.00	2.05
600	NASDAQ	OTEX	Tue, Jun 9, 1998	2.11	2.12	2.09	2.10
599	NASDAQ	OTEX	Mon, Jun 8, 1998	2.13	2.13	2.10	2.11
598	NASDAQ	OTEX	Fri, Jun 5, 1998	2.16	2.16	2.11	2.13
597	NASDAQ	OTEX	Thu, Jun 4, 1998	2.27	2.27	2.12	2.13
596	NASDAQ	OTEX	Wed, Jun 3, 1998	2.22	2.44	2.19	2.23
595	NASDAQ	OTEX	Tue, Jun 2, 1998	2.20	2.23	2.17	2.17
594	NASDAQ	OTEX	Mon, Jun 1, 1998	2.19	2.22	2.17	2.17
593	NASDAQ	OTEX	Fri, May 29, 1998	2.25	2.25	2.19	2.20
592	NASDAQ	OTEX	Thu, May 28, 1998	2.16	2.25	2.16	2.22
591	NASDAQ	OTEX	Wed, May 27, 1998	2.17	2.23	2.15	2.16
590	NASDAQ	OTEX	Tue, May 26, 1998	2.09	2.30	2.08	2.20
589	NASDAQ	OTEX	Fri, May 22, 1998	2.02	2.03	2.00	2.03
588	NASDAQ	OTEX	Thu, May 21, 1998	2.00	2.03	1.98	2.01
587	NASDAQ	OTEX	Wed, May 20, 1998	2.06	2.11	1.98	1.98
586	NASDAQ	OTEX	Tue, May 19, 1998	2.08	2.18	2.03	2.06
585	NASDAQ	OTEX	Mon, May 18, 1998	2.14	2.19	2.06	2.07
584	NASDAQ	OTEX	Fri, May 15, 1998	2.14	2.19	2.11	2.17
583	NASDAQ	OTEX	Thu, May 14, 1998	2.22	2.25	2.11	2.13
582	NASDAQ	OTEX	Wed, May 13, 1998	2.31	2.31	2.23	2.27
581	NASDAQ	OTEX	Tue, May 12, 1998	2.28	2.33	2.23	2.27
580	NASDAQ	OTEX	Mon, May 11, 1998	2.33	2.36	2.22	2.25
579	NASDAQ	OTEX	Fri, May 8, 1998	2.28	2.38	2.26	2.33
578	NASDAQ	OTEX	Thu, May 7, 1998	2.42	2.42	2.23	2.25
577	NASDAQ	OTEX	Wed, May 6, 1998	2.45	2.50	2.36	2.38
576	NASDAQ	OTEX	Tue, May 5, 1998	2.50	2.61	2.47	2.47
575	NASDAQ	OTEX	Mon, May 4, 1998	2.42	2.50	2.42	2.47
574	NASDAQ	OTEX	Fri, May 1, 1998	2.31	2.47	2.22	2.44
573	NASDAQ	OTEX	Thu, Apr 30, 1998	2.77	2.94	2.56	2.63
572	NASDAQ	OTEX	Wed, Apr 29, 1998	2.44	2.72	2.44	2.69
571	NASDAQ	OTEX	Tue, Apr 28, 1998	2.38	2.44	2.33	2.42
570	NASDAQ	OTEX	Mon, Apr 27, 1998	2.39	2.39	2.16	2.28
569	NASDAQ	OTEX	Fri, Apr 24, 1998	2.42	2.52	2.39	2.42
568	NASDAQ	OTEX	Thu, Apr 23, 1998	2.59	2.59	2.44	2.47
567	NASDAQ	OTEX	Wed, Apr 22, 1998	2.67	2.70	2.52	2.59
566	NASDAQ	OTEX	Tue, Apr 21, 1998	2.64	2.73	2.59	2.63
565	NASDAQ	OTEX	Mon, Apr 20, 1998	2.56	2.67	2.53	2.59
564	NASDAQ	OTEX	Fri, Apr 17, 1998	2.61	2.61	2.45	2.55
563	NASDAQ	OTEX	Thu, Apr 16, 1998	2.56	2.63	2.47	2.63
562	NASDAQ	OTEX	Wed, Apr 15, 1998	2.38	2.64	2.34	2.58
561	NASDAQ	OTEX	Tue, Apr 14, 1998	2.30	2.38	2.19	2.38
560	NASDAQ	OTEX	Mon, Apr 13, 1998	2.42	2.42	2.25	2.30
559	NASDAQ	OTEX	Thu, Apr 9, 1998	2.47	2.47	2.36	2.39
558	NASDAQ	OTEX	Wed, Apr 8, 1998	2.34	2.47	2.34	2.44
557	NASDAQ	OTEX	Tue, Apr 7, 1998	2.52	2.52	2.33	2.38
556	NASDAQ	OTEX	Mon, Apr 6, 1998	2.62	2.63	2.45	2.50
555	NASDAQ	OTEX	Fri, Apr 3, 1998	2.67	2.80	2.56	2.56
554	NASDAQ	OTEX	Thu, Apr 2, 1998	2.52	2.75	2.41	2.70
553	NASDAQ	OTEX	Wed, Apr 1, 1998	2.23	2.50	2.23	2.47
552	NASDAQ	OTEX	Tue, Mar 31, 1998	2.32	2.36	2.23	2.27
551	NASDAQ	OTEX	Mon, Mar 30, 1998	2.37	2.41	2.30	2.34
550	NASDAQ	OTEX	Fri, Mar 27, 1998	2.44	2.45	2.34	2.38
549	NASDAQ	OTEX	Thu, Mar 26, 1998	2.48	2.48	2.41	2.41
548	NASDAQ	OTEX	Wed, Mar 25, 1998	2.48	2.55	2.44	2.45
547	NASDAQ	OTEX	Tue, Mar 24, 1998	2.50	2.50	2.39	2.45
546	NASDAQ	OTEX	Mon, Mar 23, 1998	2.39	2.48	2.30	2.45
545	NASDAQ	OTEX	Fri, Mar 20, 1998	2.44	2.47	2.31	2.38
544	NASDAQ	OTEX	Thu, Mar 19, 1998	2.47	2.48	2.42	2.45
543	NASDAQ	OTEX	Wed, Mar 18, 1998	2.52	2.52	2.44	2.45
542	NASDAQ	OTEX	Tue, Mar 17, 1998	2.61	2.63	2.52	2.52
541	NASDAQ	OTEX	Mon, Mar 16, 1998	2.61	2.63	2.56	2.62
540	NASDAQ	OTEX	Fri, Mar 13, 1998	2.61	2.72	2.54	2.55
539	NASDAQ	OTEX	Thu, Mar 12, 1998	2.42	2.61	2.42	2.59
538	NASDAQ	OTEX	Wed, Mar 11, 1998	2.47	2.48	2.44	2.45
537	NASDAQ	OTEX	Tue, Mar 10, 1998	2.51	2.51	2.41	2.47
536	NASDAQ	OTEX	Mon, Mar 9, 1998	2.50	2.63	2.45	2.48
535	NASDAQ	OTEX	Fri, Mar 6, 1998	2.28	2.56	2.25	2.53
534	NASDAQ	OTEX	Thu, Mar 5, 1998	2.07	2.23	2.07	2.23
533	NASDAQ	OTEX	Wed, Mar 4, 1998	2.11	2.22	2.05	2.15
532	NASDAQ	OTEX	Tue, Mar 3, 1998	2.06	2.13	2.02	2.08
531	NASDAQ	OTEX	Mon, Mar 2, 1998	2.14	2.16	1.98	2.02
530	NASDAQ	OTEX	Fri, Feb 27, 1998	1.97	2.22	1.88	2.09
529	NASDAQ	OTEX	Thu, Feb 26, 1998	1.94	1.98	1.94	1.95
528	NASDAQ	OTEX	Wed, Feb 25, 1998	2.05	2.08	1.91	1.95
527	NASDAQ	OTEX	Tue, Feb 24, 1998	2.14	2.15	2.03	2.05
526	NASDAQ	OTEX	Mon, Feb 23, 1998	1.97	2.16	1.92	2.14
525	NASDAQ	OTEX	Fri, Feb 20, 1998	1.73	1.77	1.69	1.73
524	NASDAQ	OTEX	Thu, Feb 19, 1998	1.83	1.83	1.72	1.75
523	NASDAQ	OTEX	Wed, Feb 18, 1998	1.74	1.88	1.73	1.78
522	NASDAQ	OTEX	Tue, Feb 17, 1998	1.63	1.75	1.61	1.73
521	NASDAQ	OTEX	Fri, Feb 13, 1998	1.47	1.63	1.47	1.63
520	NASDAQ	OTEX	Thu, Feb 12, 1998	1.47	1.49	1.47	1.49
519	NASDAQ	OTEX	Wed, Feb 11, 1998	1.50	1.50	1.47	1.47
518	NASDAQ	OTEX	Tue, Feb 10, 1998	1.44	1.51	1.42	1.50
517	NASDAQ	OTEX	Mon, Feb 9, 1998	1.48	1.48	1.42	1.42
516	NASDAQ	OTEX	Fri, Feb 6, 1998	1.52	1.52	1.47	1.47
515	NASDAQ	OTEX	Thu, Feb 5, 1998	1.53	1.55	1.50	1.50
514	NASDAQ	OTEX	Wed, Feb 4, 1998	1.50	1.59	1.49	1.53
513	NASDAQ	OTEX	Tue, Feb 3, 1998	1.45	1.50	1.44	1.50
512	NASDAQ	OTEX	Mon, Feb 2, 1998	1.47	1.50	1.41	1.48
511	NASDAQ	OTEX	Fri, Jan 30, 1998	1.52	1.52	1.48	1.48
510	NASDAQ	OTEX	Thu, Jan 29, 1998	1.52	1.55	1.49	1.50
509	NASDAQ	OTEX	Wed, Jan 28, 1998	1.48	1.58	1.44	1.53
508	NASDAQ	OTEX	Tue, Jan 27, 1998	1.47	1.52	1.44	1.48
507	NASDAQ	OTEX	Mon, Jan 26, 1998	1.47	1.47	1.44	1.45
506	NASDAQ	OTEX	Fri, Jan 23, 1998	1.53	1.53	1.42	1.45
505	NASDAQ	OTEX	Thu, Jan 22, 1998	1.50	1.50	1.47	1.48
504	NASDAQ	OTEX	Wed, Jan 21, 1998	1.47	1.55	1.44	1.50
503	NASDAQ	OTEX	Tue, Jan 20, 1998	1.42	1.50	1.41	1.46
502	NASDAQ	OTEX	Fri, Jan 16, 1998	1.42	1.44	1.39	1.44
501	NASDAQ	OTEX	Thu, Jan 15, 1998	1.44	1.44	1.39	1.41
500	NASDAQ	OTEX	Wed, Jan 14, 1998	1.45	1.47	1.44	1.47
499	NASDAQ	OTEX	Tue, Jan 13, 1998	1.42	1.45	1.39	1.44
498	NASDAQ	OTEX	Mon, Jan 12, 1998	1.30	1.42	1.28	1.41
497	NASDAQ	OTEX	Fri, Jan 9, 1998	1.44	1.46	1.38	1.44
496	NASDAQ	OTEX	Thu, Jan 8, 1998	1.47	1.47	1.44	1.45
495	NASDAQ	OTEX	Wed, Jan 7, 1998	1.52	1.53	1.45	1.50
494	NASDAQ	OTEX	Tue, Jan 6, 1998	1.53	1.56	1.51	1.51
493	NASDAQ	OTEX	Mon, Jan 5, 1998	1.61	1.61	1.48	1.53
492	NASDAQ	OTEX	Fri, Jan 2, 1998	1.66	1.66	1.50	1.56
491	NASDAQ	OTEX	Wed, Dec 31, 1997	1.53	1.69	1.52	1.67
490	NASDAQ	OTEX	Tue, Dec 30, 1997	1.42	1.53	1.42	1.53
489	NASDAQ	OTEX	Mon, Dec 29, 1997	1.44	1.45	1.42	1.42
488	NASDAQ	OTEX	Fri, Dec 26, 1997	1.42	1.45	1.42	1.42
487	NASDAQ	OTEX	Wed, Dec 24, 1997	1.41	1.41	1.39	1.39
486	NASDAQ	OTEX	Tue, Dec 23, 1997	1.25	1.44	1.25	1.41
485	NASDAQ	OTEX	Mon, Dec 22, 1997	1.25	1.27	1.23	1.27
484	NASDAQ	OTEX	Fri, Dec 19, 1997	1.22	1.23	1.22	1.23
483	NASDAQ	OTEX	Thu, Dec 18, 1997	1.22	1.25	1.22	1.25
482	NASDAQ	OTEX	Wed, Dec 17, 1997	1.22	1.25	1.22	1.23
481	NASDAQ	OTEX	Tue, Dec 16, 1997	1.23	1.27	1.22	1.25
480	NASDAQ	OTEX	Mon, Dec 15, 1997	1.28	1.28	1.19	1.22
479	NASDAQ	OTEX	Fri, Dec 12, 1997	1.29	1.29	1.25	1.25
478	NASDAQ	OTEX	Thu, Dec 11, 1997	1.30	1.31	1.28	1.30
477	NASDAQ	OTEX	Wed, Dec 10, 1997	1.30	1.33	1.28	1.30
476	NASDAQ	OTEX	Tue, Dec 9, 1997	1.34	1.34	1.27	1.30
475	NASDAQ	OTEX	Mon, Dec 8, 1997	1.33	1.36	1.31	1.36
474	NASDAQ	OTEX	Fri, Dec 5, 1997	1.30	1.31	1.27	1.31
473	NASDAQ	OTEX	Thu, Dec 4, 1997	1.19	1.29	1.19	1.28
472	NASDAQ	OTEX	Wed, Dec 3, 1997	1.19	1.19	1.16	1.17
471	NASDAQ	OTEX	Tue, Dec 2, 1997	1.24	1.24	1.19	1.19
470	NASDAQ	OTEX	Mon, Dec 1, 1997	1.20	1.23	1.19	1.23
469	NASDAQ	OTEX	Fri, Nov 28, 1997	1.20	1.20	1.18	1.19
468	NASDAQ	OTEX	Wed, Nov 26, 1997	1.22	1.25	1.17	1.17
467	NASDAQ	OTEX	Tue, Nov 25, 1997	1.30	1.33	1.20	1.22
466	NASDAQ	OTEX	Mon, Nov 24, 1997	1.31	1.34	1.30	1.30
465	NASDAQ	OTEX	Fri, Nov 21, 1997	1.36	1.36	1.31	1.34
464	NASDAQ	OTEX	Thu, Nov 20, 1997	1.30	1.38	1.27	1.34
463	NASDAQ	OTEX	Wed, Nov 19, 1997	1.27	1.30	1.27	1.28
462	NASDAQ	OTEX	Tue, Nov 18, 1997	1.25	1.30	1.25	1.28
461	NASDAQ	OTEX	Mon, Nov 17, 1997	1.20	1.27	1.20	1.25
460	NASDAQ	OTEX	Fri, Nov 14, 1997	1.22	1.22	1.17	1.20
459	NASDAQ	OTEX	Thu, Nov 13, 1997	1.19	1.22	1.17	1.22
458	NASDAQ	OTEX	Wed, Nov 12, 1997	1.20	1.23	1.17	1.17
457	NASDAQ	OTEX	Tue, Nov 11, 1997	1.25	1.25	1.13	1.23
456	NASDAQ	OTEX	Mon, Nov 10, 1997	1.28	1.30	1.24	1.25
455	NASDAQ	OTEX	Fri, Nov 7, 1997	1.30	1.31	1.25	1.30
454	NASDAQ	OTEX	Thu, Nov 6, 1997	1.35	1.35	1.32	1.33
453	NASDAQ	OTEX	Wed, Nov 5, 1997	1.37	1.37	1.33	1.34
452	NASDAQ	OTEX	Tue, Nov 4, 1997	1.38	1.38	1.34	1.38
451	NASDAQ	OTEX	Mon, Nov 3, 1997	1.39	1.39	1.34	1.38
450	NASDAQ	OTEX	Fri, Oct 31, 1997	1.38	1.41	1.34	1.38
449	NASDAQ	OTEX	Thu, Oct 30, 1997	1.42	1.45	1.36	1.41
448	NASDAQ	OTEX	Wed, Oct 29, 1997	1.47	1.50	1.44	1.48
447	NASDAQ	OTEX	Tue, Oct 28, 1997	1.31	1.53	1.17	1.45
446	NASDAQ	OTEX	Mon, Oct 27, 1997	1.59	1.59	1.36	1.41
445	NASDAQ	OTEX	Fri, Oct 24, 1997	1.62	1.63	1.59	1.59
444	NASDAQ	OTEX	Thu, Oct 23, 1997	1.59	1.63	1.56	1.62
443	NASDAQ	OTEX	Wed, Oct 22, 1997	1.72	1.73	1.63	1.64
442	NASDAQ	OTEX	Tue, Oct 21, 1997	1.66	1.72	1.64	1.70
441	NASDAQ	OTEX	Mon, Oct 20, 1997	1.61	1.70	1.61	1.64
440	NASDAQ	OTEX	Fri, Oct 17, 1997	1.68	1.70	1.63	1.63
439	NASDAQ	OTEX	Thu, Oct 16, 1997	1.69	1.70	1.66	1.68
438	NASDAQ	OTEX	Wed, Oct 15, 1997	1.72	1.72	1.69	1.69
437	NASDAQ	OTEX	Tue, Oct 14, 1997	1.66	1.73	1.66	1.69
436	NASDAQ	OTEX	Mon, Oct 13, 1997	1.69	1.70	1.66	1.66
435	NASDAQ	OTEX	Fri, Oct 10, 1997	1.70	1.70	1.67	1.69
434	NASDAQ	OTEX	Thu, Oct 9, 1997	1.72	1.72	1.70	1.70
433	NASDAQ	OTEX	Wed, Oct 8, 1997	1.75	1.80	1.72	1.72
432	NASDAQ	OTEX	Tue, Oct 7, 1997	1.70	1.77	1.69	1.77
431	NASDAQ	OTEX	Mon, Oct 6, 1997	1.72	1.72	1.67	1.70
430	NASDAQ	OTEX	Fri, Oct 3, 1997	1.72	1.74	1.69	1.69
429	NASDAQ	OTEX	Thu, Oct 2, 1997	1.66	1.70	1.66	1.69
428	NASDAQ	OTEX	Wed, Oct 1, 1997	1.73	1.73	1.69	1.69
427	NASDAQ	OTEX	Tue, Sep 30, 1997	1.75	1.77	1.73	1.75
426	NASDAQ	OTEX	Mon, Sep 29, 1997	1.73	1.77	1.72	1.73
425	NASDAQ	OTEX	Fri, Sep 26, 1997	1.75	1.77	1.73	1.77
424	NASDAQ	OTEX	Thu, Sep 25, 1997	1.73	1.77	1.70	1.75
423	NASDAQ	OTEX	Wed, Sep 24, 1997	1.86	1.88	1.71	1.75
422	NASDAQ	OTEX	Tue, Sep 23, 1997	1.84	1.88	1.84	1.84
421	NASDAQ	OTEX	Mon, Sep 22, 1997	1.77	1.87	1.76	1.85
420	NASDAQ	OTEX	Fri, Sep 19, 1997	1.75	1.79	1.75	1.78
419	NASDAQ	OTEX	Thu, Sep 18, 1997	1.75	1.76	1.75	1.75
418	NASDAQ	OTEX	Wed, Sep 17, 1997	1.79	1.79	1.74	1.75
417	NASDAQ	OTEX	Tue, Sep 16, 1997	1.78	1.78	1.75	1.76
416	NASDAQ	OTEX	Mon, Sep 15, 1997	1.81	1.81	1.75	1.77
415	NASDAQ	OTEX	Fri, Sep 12, 1997	1.87	1.88	1.75	1.80
414	NASDAQ	OTEX	Thu, Sep 11, 1997	1.80	1.94	1.80	1.87
413	NASDAQ	OTEX	Wed, Sep 10, 1997	1.66	1.89	1.64	1.80
412	NASDAQ	OTEX	Tue, Sep 9, 1997	1.61	1.67	1.56	1.66
411	NASDAQ	OTEX	Mon, Sep 8, 1997	1.73	1.73	1.58	1.61
410	NASDAQ	OTEX	Fri, Sep 5, 1997	1.81	1.81	1.70	1.72
409	NASDAQ	OTEX	Thu, Sep 4, 1997	1.50	1.75	1.48	1.74
408	NASDAQ	OTEX	Wed, Sep 3, 1997	1.41	1.50	1.39	1.48
407	NASDAQ	OTEX	Tue, Sep 2, 1997	1.34	1.40	1.33	1.39
406	NASDAQ	OTEX	Fri, Aug 29, 1997	1.38	1.39	1.34	1.36
405	NASDAQ	OTEX	Thu, Aug 28, 1997	1.34	1.42	1.30	1.38
404	NASDAQ	OTEX	Wed, Aug 27, 1997	1.30	1.36	1.28	1.36
403	NASDAQ	OTEX	Tue, Aug 26, 1997	1.28	1.28	1.25	1.28
402	NASDAQ	OTEX	Mon, Aug 25, 1997	1.25	1.30	1.22	1.28
401	NASDAQ	OTEX	Fri, Aug 22, 1997	1.25	1.25	1.20	1.23
400	NASDAQ	OTEX	Thu, Aug 21, 1997	1.30	1.31	1.25	1.25
399	NASDAQ	OTEX	Wed, Aug 20, 1997	1.17	1.30	1.17	1.28
398	NASDAQ	OTEX	Tue, Aug 19, 1997	1.17	1.17	1.14	1.16
397	NASDAQ	OTEX	Mon, Aug 18, 1997	1.17	1.17	1.14	1.16
396	NASDAQ	OTEX	Fri, Aug 15, 1997	1.16	1.16	1.11	1.14
395	NASDAQ	OTEX	Thu, Aug 14, 1997	1.17	1.20	1.13	1.13
394	NASDAQ	OTEX	Wed, Aug 13, 1997	1.27	1.27	1.19	1.19
393	NASDAQ	OTEX	Tue, Aug 12, 1997	1.28	1.28	1.24	1.24
392	NASDAQ	OTEX	Mon, Aug 11, 1997	1.28	1.31	1.27	1.28
391	NASDAQ	OTEX	Fri, Aug 8, 1997	1.30	1.30	1.23	1.27
390	NASDAQ	OTEX	Thu, Aug 7, 1997	1.30	1.31	1.28	1.30
389	NASDAQ	OTEX	Wed, Aug 6, 1997	1.25	1.30	1.25	1.30
388	NASDAQ	OTEX	Tue, Aug 5, 1997	1.24	1.27	1.20	1.23
387	NASDAQ	OTEX	Mon, Aug 4, 1997	1.25	1.25	1.19	1.25
386	NASDAQ	OTEX	Fri, Aug 1, 1997	1.28	1.28	1.23	1.23
385	NASDAQ	OTEX	Thu, Jul 31, 1997	1.25	1.29	1.25	1.27
384	NASDAQ	OTEX	Wed, Jul 30, 1997	1.30	1.30	1.25	1.26
383	NASDAQ	OTEX	Tue, Jul 29, 1997	1.30	1.31	1.30	1.31
382	NASDAQ	OTEX	Mon, Jul 28, 1997	1.31	1.31	1.28	1.31
381	NASDAQ	OTEX	Fri, Jul 25, 1997	1.30	1.34	1.27	1.31
380	NASDAQ	OTEX	Thu, Jul 24, 1997	1.38	1.38	1.30	1.33
379	NASDAQ	OTEX	Wed, Jul 23, 1997	1.38	1.38	1.36	1.38
378	NASDAQ	OTEX	Tue, Jul 22, 1997	1.38	1.38	1.36	1.38
377	NASDAQ	OTEX	Mon, Jul 21, 1997	1.39	1.39	1.34	1.38
376	NASDAQ	OTEX	Fri, Jul 18, 1997	1.42	1.42	1.33	1.38
375	NASDAQ	OTEX	Thu, Jul 17, 1997	1.39	1.44	1.36	1.41
374	NASDAQ	OTEX	Wed, Jul 16, 1997	1.31	1.42	1.28	1.38
373	NASDAQ	OTEX	Tue, Jul 15, 1997	1.25	1.31	1.23	1.29
372	NASDAQ	OTEX	Mon, Jul 14, 1997	1.28	1.30	1.23	1.25
371	NASDAQ	OTEX	Fri, Jul 11, 1997	1.22	1.28	1.22	1.28
370	NASDAQ	OTEX	Thu, Jul 10, 1997	1.21	1.27	1.20	1.25
369	NASDAQ	OTEX	Wed, Jul 9, 1997	1.25	1.25	1.20	1.22
368	NASDAQ	OTEX	Tue, Jul 8, 1997	1.17	1.27	1.17	1.23
367	NASDAQ	OTEX	Mon, Jul 7, 1997	1.20	1.20	1.13	1.16
366	NASDAQ	OTEX	Thu, Jul 3, 1997	1.19	1.22	1.19	1.20
365	NASDAQ	OTEX	Wed, Jul 2, 1997	1.16	1.20	1.16	1.20
364	NASDAQ	OTEX	Tue, Jul 1, 1997	1.17	1.20	1.17	1.17
363	NASDAQ	OTEX	Mon, Jun 30, 1997	1.20	1.20	1.16	1.17
362	NASDAQ	OTEX	Fri, Jun 27, 1997	1.17	1.20	1.17	1.19
361	NASDAQ	OTEX	Thu, Jun 26, 1997	1.19	1.20	1.17	1.17
360	NASDAQ	OTEX	Wed, Jun 25, 1997	1.19	1.20	1.16	1.17
359	NASDAQ	OTEX	Tue, Jun 24, 1997	1.20	1.22	1.19	1.19
358	NASDAQ	OTEX	Mon, Jun 23, 1997	1.22	1.23	1.19	1.19
357	NASDAQ	OTEX	Fri, Jun 20, 1997	1.19	1.22	1.17	1.22
356	NASDAQ	OTEX	Thu, Jun 19, 1997	1.17	1.20	1.17	1.19
355	NASDAQ	OTEX	Wed, Jun 18, 1997	1.17	1.19	1.16	1.19
354	NASDAQ	OTEX	Tue, Jun 17, 1997	1.19	1.22	1.17	1.17
353	NASDAQ	OTEX	Mon, Jun 16, 1997	1.20	1.22	1.19	1.19
352	NASDAQ	OTEX	Fri, Jun 13, 1997	1.23	1.23	1.19	1.19
351	NASDAQ	OTEX	Thu, Jun 12, 1997	1.28	1.34	1.19	1.22
350	NASDAQ	OTEX	Wed, Jun 11, 1997	1.14	1.28	1.09	1.28
349	NASDAQ	OTEX	Tue, Jun 10, 1997	1.09	1.11	1.06	1.11
348	NASDAQ	OTEX	Mon, Jun 9, 1997	1.09	1.11	1.06	1.09
347	NASDAQ	OTEX	Fri, Jun 6, 1997	1.11	1.11	1.06	1.09
346	NASDAQ	OTEX	Thu, Jun 5, 1997	1.11	1.14	1.09	1.09
345	NASDAQ	OTEX	Wed, Jun 4, 1997	1.08	1.14	1.08	1.09
344	NASDAQ	OTEX	Tue, Jun 3, 1997	1.10	1.10	1.08	1.09
343	NASDAQ	OTEX	Mon, Jun 2, 1997	1.00	1.13	1.00	1.09
342	NASDAQ	OTEX	Fri, May 30, 1997	1.00	1.02	0.97	1.00
341	NASDAQ	OTEX	Thu, May 29, 1997	1.03	1.03	1.00	1.00
340	NASDAQ	OTEX	Wed, May 28, 1997	1.03	1.05	1.03	1.03
339	NASDAQ	OTEX	Tue, May 27, 1997	1.02	1.05	1.02	1.05
338	NASDAQ	OTEX	Fri, May 23, 1997	1.03	1.05	1.02	1.03
337	NASDAQ	OTEX	Thu, May 22, 1997	0.95	1.05	0.95	1.05
336	NASDAQ	OTEX	Wed, May 21, 1997	0.95	0.97	0.95	0.96
335	NASDAQ	OTEX	Tue, May 20, 1997	0.97	0.97	0.94	0.94
334	NASDAQ	OTEX	Mon, May 19, 1997	0.95	0.97	0.94	0.95
333	NASDAQ	OTEX	Fri, May 16, 1997	1.00	1.00	0.95	0.96
332	NASDAQ	OTEX	Thu, May 15, 1997	1.00	1.02	0.98	0.98
331	NASDAQ	OTEX	Wed, May 14, 1997	1.00	1.00	0.97	0.99
330	NASDAQ	OTEX	Tue, May 13, 1997	0.98	1.00	0.98	0.98
329	NASDAQ	OTEX	Mon, May 12, 1997	1.00	1.00	0.94	1.00
328	NASDAQ	OTEX	Fri, May 9, 1997	1.02	1.02	0.98	0.98
327	NASDAQ	OTEX	Thu, May 8, 1997	1.00	1.00	0.98	1.00
326	NASDAQ	OTEX	Wed, May 7, 1997	1.05	1.08	0.98	1.00
325	NASDAQ	OTEX	Tue, May 6, 1997	0.98	1.05	0.98	1.05
324	NASDAQ	OTEX	Mon, May 5, 1997	1.03	1.08	0.97	0.98
323	NASDAQ	OTEX	Fri, May 2, 1997	1.00	1.00	0.95	1.00
322	NASDAQ	OTEX	Thu, May 1, 1997	0.94	1.02	0.94	0.97
321	NASDAQ	OTEX	Wed, Apr 30, 1997	0.84	0.94	0.84	0.94
320	NASDAQ	OTEX	Tue, Apr 29, 1997	0.84	0.84	0.81	0.84
319	NASDAQ	OTEX	Mon, Apr 28, 1997	0.84	0.84	0.81	0.84
318	NASDAQ	OTEX	Fri, Apr 25, 1997	0.86	0.86	0.83	0.83
317	NASDAQ	OTEX	Thu, Apr 24, 1997	0.84	0.86	0.84	0.86
316	NASDAQ	OTEX	Wed, Apr 23, 1997	0.86	0.88	0.84	0.84
315	NASDAQ	OTEX	Tue, Apr 22, 1997	0.88	0.88	0.84	0.84
314	NASDAQ	OTEX	Mon, Apr 21, 1997	0.91	0.94	0.86	0.86
313	NASDAQ	OTEX	Fri, Apr 18, 1997	0.97	0.97	0.91	0.91
312	NASDAQ	OTEX	Thu, Apr 17, 1997	0.94	0.97	0.94	0.97
311	NASDAQ	OTEX	Wed, Apr 16, 1997	1.02	1.02	0.94	0.95
310	NASDAQ	OTEX	Tue, Apr 15, 1997	0.98	1.05	0.98	1.02
309	NASDAQ	OTEX	Mon, Apr 14, 1997	0.97	0.97	0.94	0.95
308	NASDAQ	OTEX	Fri, Apr 11, 1997	1.02	1.02	0.94	0.97
307	NASDAQ	OTEX	Thu, Apr 10, 1997	1.06	1.06	1.02	1.03
306	NASDAQ	OTEX	Wed, Apr 9, 1997	1.02	1.09	1.00	1.06
305	NASDAQ	OTEX	Tue, Apr 8, 1997	0.98	1.02	0.98	1.00
304	NASDAQ	OTEX	Mon, Apr 7, 1997	0.84	1.02	0.84	1.00
303	NASDAQ	OTEX	Fri, Apr 4, 1997	0.83	0.83	0.81	0.83
302	NASDAQ	OTEX	Thu, Apr 3, 1997	0.83	0.84	0.83	0.84
301	NASDAQ	OTEX	Wed, Apr 2, 1997	0.88	0.89	0.81	0.84
300	NASDAQ	OTEX	Tue, Apr 1, 1997	0.92	0.92	0.88	0.88
299	NASDAQ	OTEX	Mon, Mar 31, 1997	0.95	0.98	0.89	0.91
298	NASDAQ	OTEX	Thu, Mar 27, 1997	0.95	0.98	0.95	0.98
297	NASDAQ	OTEX	Wed, Mar 26, 1997	0.98	0.98	0.95	0.98
296	NASDAQ	OTEX	Tue, Mar 25, 1997	0.98	1.02	0.95	0.95
295	NASDAQ	OTEX	Mon, Mar 24, 1997	0.97	1.02	0.97	1.00
294	NASDAQ	OTEX	Fri, Mar 21, 1997	1.00	1.02	0.97	1.00
293	NASDAQ	OTEX	Thu, Mar 20, 1997	1.02	1.05	1.00	1.02
292	NASDAQ	OTEX	Wed, Mar 19, 1997	1.03	1.05	1.02	1.05
291	NASDAQ	OTEX	Tue, Mar 18, 1997	1.05	1.06	1.03	1.06
290	NASDAQ	OTEX	Mon, Mar 17, 1997	1.11	1.14	1.05	1.05
289	NASDAQ	OTEX	Fri, Mar 14, 1997	1.11	1.14	1.11	1.14
288	NASDAQ	OTEX	Thu, Mar 13, 1997	1.09	1.14	1.06	1.09
287	NASDAQ	OTEX	Wed, Mar 12, 1997	1.22	1.22	1.08	1.09
286	NASDAQ	OTEX	Tue, Mar 11, 1997	1.20	1.22	1.17	1.22
285	NASDAQ	OTEX	Mon, Mar 10, 1997	1.19	1.22	1.19	1.20
284	NASDAQ	OTEX	Fri, Mar 7, 1997	1.16	1.20	1.16	1.19
283	NASDAQ	OTEX	Thu, Mar 6, 1997	1.11	1.17	1.11	1.14
282	NASDAQ	OTEX	Wed, Mar 5, 1997	1.11	1.13	1.08	1.11
281	NASDAQ	OTEX	Tue, Mar 4, 1997	1.14	1.14	1.11	1.11
280	NASDAQ	OTEX	Mon, Mar 3, 1997	1.14	1.16	1.11	1.11
279	NASDAQ	OTEX	Fri, Feb 28, 1997	1.11	1.13	1.08	1.13
278	NASDAQ	OTEX	Thu, Feb 27, 1997	1.17	1.19	1.11	1.13
277	NASDAQ	OTEX	Wed, Feb 26, 1997	1.25	1.25	1.14	1.17
276	NASDAQ	OTEX	Tue, Feb 25, 1997	1.30	1.33	1.20	1.23
275	NASDAQ	OTEX	Mon, Feb 24, 1997	1.27	1.39	1.25	1.28
274	NASDAQ	OTEX	Fri, Feb 21, 1997	1.22	1.27	1.17	1.27
273	NASDAQ	OTEX	Thu, Feb 20, 1997	1.16	1.23	1.16	1.22
272	NASDAQ	OTEX	Wed, Feb 19, 1997	1.16	1.19	1.14	1.16
271	NASDAQ	OTEX	Tue, Feb 18, 1997	1.13	1.17	1.11	1.16
270	NASDAQ	OTEX	Fri, Feb 14, 1997	1.09	1.11	1.06	1.11
269	NASDAQ	OTEX	Thu, Feb 13, 1997	1.08	1.09	1.06	1.09
268	NASDAQ	OTEX	Wed, Feb 12, 1997	1.03	1.09	1.02	1.08
267	NASDAQ	OTEX	Tue, Feb 11, 1997	1.03	1.03	1.00	1.00
266	NASDAQ	OTEX	Mon, Feb 10, 1997	1.05	1.06	1.02	1.02
265	NASDAQ	OTEX	Fri, Feb 7, 1997	0.97	1.05	0.97	1.05
264	NASDAQ	OTEX	Thu, Feb 6, 1997	0.95	0.98	0.94	0.97
263	NASDAQ	OTEX	Wed, Feb 5, 1997	1.06	1.06	0.95	0.95
262	NASDAQ	OTEX	Tue, Feb 4, 1997	1.08	1.09	1.05	1.06
261	NASDAQ	OTEX	Mon, Feb 3, 1997	1.03	1.08	1.03	1.06
260	NASDAQ	OTEX	Fri, Jan 31, 1997	1.07	1.07	1.02	1.05
259	NASDAQ	OTEX	Thu, Jan 30, 1997	1.02	1.08	1.02	1.05
258	NASDAQ	OTEX	Wed, Jan 29, 1997	1.05	1.06	0.98	1.02
257	NASDAQ	OTEX	Tue, Jan 28, 1997	1.00	1.06	1.00	1.00
256	NASDAQ	OTEX	Mon, Jan 27, 1997	0.98	1.00	0.97	0.98
255	NASDAQ	OTEX	Fri, Jan 24, 1997	1.00	1.00	0.94	1.00
254	NASDAQ	OTEX	Thu, Jan 23, 1997	1.03	1.03	0.97	0.98
253	NASDAQ	OTEX	Wed, Jan 22, 1997	1.02	1.03	1.00	1.03
252	NASDAQ	OTEX	Tue, Jan 21, 1997	0.95	1.03	0.95	1.02
251	NASDAQ	OTEX	Mon, Jan 20, 1997	0.98	0.98	0.94	0.95
250	NASDAQ	OTEX	Fri, Jan 17, 1997	1.05	1.05	0.95	0.98
249	NASDAQ	OTEX	Thu, Jan 16, 1997	1.06	1.08	1.05	1.06
248	NASDAQ	OTEX	Wed, Jan 15, 1997	1.12	1.13	1.03	1.06
247	NASDAQ	OTEX	Tue, Jan 14, 1997	1.09	1.14	1.08	1.12
246	NASDAQ	OTEX	Mon, Jan 13, 1997	1.01	1.08	1.00	1.06
245	NASDAQ	OTEX	Fri, Jan 10, 1997	1.00	1.02	0.98	1.00
244	NASDAQ	OTEX	Thu, Jan 9, 1997	1.05	1.09	0.98	1.00
243	NASDAQ	OTEX	Wed, Jan 8, 1997	1.05	1.06	1.03	1.05
242	NASDAQ	OTEX	Tue, Jan 7, 1997	1.11	1.11	1.03	1.03
241	NASDAQ	OTEX	Mon, Jan 6, 1997	1.03	1.17	1.00	1.11
240	NASDAQ	OTEX	Fri, Jan 3, 1997	0.86	1.02	0.86	1.02
239	NASDAQ	OTEX	Thu, Jan 2, 1997	0.84	0.86	0.84	0.86
238	NASDAQ	OTEX	Tue, Dec 31, 1996	0.83	0.86	0.83	0.86
237	NASDAQ	OTEX	Mon, Dec 30, 1996	0.86	0.86	0.83	0.83
236	NASDAQ	OTEX	Fri, Dec 27, 1996	0.83	0.86	0.83	0.84
235	NASDAQ	OTEX	Thu, Dec 26, 1996	0.84	0.86	0.83	0.83
234	NASDAQ	OTEX	Tue, Dec 24, 1996	0.83	0.84	0.83	0.83
233	NASDAQ	OTEX	Mon, Dec 23, 1996	0.88	0.88	0.83	0.83
232	NASDAQ	OTEX	Fri, Dec 20, 1996	0.91	0.92	0.88	0.88
231	NASDAQ	OTEX	Thu, Dec 19, 1996	0.89	0.91	0.84	0.88
230	NASDAQ	OTEX	Wed, Dec 18, 1996	1.02	1.02	0.88	0.89
229	NASDAQ	OTEX	Tue, Dec 17, 1996	1.04	1.05	0.95	1.02
228	NASDAQ	OTEX	Mon, Dec 16, 1996	1.02	1.09	1.00	1.05
227	NASDAQ	OTEX	Fri, Dec 13, 1996	1.00	1.02	0.97	1.02
226	NASDAQ	OTEX	Thu, Dec 12, 1996	0.95	1.09	0.94	0.98
225	NASDAQ	OTEX	Wed, Dec 11, 1996	0.84	0.89	0.81	0.89
224	NASDAQ	OTEX	Tue, Dec 10, 1996	0.83	0.84	0.81	0.84
223	NASDAQ	OTEX	Mon, Dec 9, 1996	0.77	0.83	0.75	0.83
222	NASDAQ	OTEX	Fri, Dec 6, 1996	0.75	0.77	0.73	0.76
221	NASDAQ	OTEX	Thu, Dec 5, 1996	0.77	0.78	0.72	0.75
220	NASDAQ	OTEX	Wed, Dec 4, 1996	0.77	0.78	0.75	0.77
219	NASDAQ	OTEX	Tue, Dec 3, 1996	0.83	0.86	0.77	0.77
218	NASDAQ	OTEX	Mon, Dec 2, 1996	0.83	0.84	0.81	0.83
217	NASDAQ	OTEX	Fri, Nov 29, 1996	0.81	0.83	0.80	0.81
216	NASDAQ	OTEX	Wed, Nov 27, 1996	0.70	0.81	0.69	0.80
215	NASDAQ	OTEX	Tue, Nov 26, 1996	0.64	0.73	0.61	0.69
214	NASDAQ	OTEX	Mon, Nov 25, 1996	0.63	0.64	0.59	0.63
213	NASDAQ	OTEX	Fri, Nov 22, 1996	0.67	0.69	0.59	0.61
212	NASDAQ	OTEX	Thu, Nov 21, 1996	0.69	0.70	0.67	0.70
211	NASDAQ	OTEX	Wed, Nov 20, 1996	0.69	0.70	0.67	0.70
210	NASDAQ	OTEX	Tue, Nov 19, 1996	0.70	0.72	0.69	0.69
209	NASDAQ	OTEX	Mon, Nov 18, 1996	0.72	0.73	0.70	0.70
208	NASDAQ	OTEX	Fri, Nov 15, 1996	0.81	0.81	0.70	0.73
207	NASDAQ	OTEX	Thu, Nov 14, 1996	0.80	0.81	0.80	0.81
206	NASDAQ	OTEX	Wed, Nov 13, 1996	0.86	0.86	0.81	0.81
205	NASDAQ	OTEX	Tue, Nov 12, 1996	0.88	0.89	0.83	0.83
204	NASDAQ	OTEX	Mon, Nov 11, 1996	0.91	0.91	0.88	0.88
203	NASDAQ	OTEX	Fri, Nov 8, 1996	0.92	0.92	0.88	0.88
202	NASDAQ	OTEX	Thu, Nov 7, 1996	0.91	0.92	0.88	0.91
201	NASDAQ	OTEX	Wed, Nov 6, 1996	0.89	0.91	0.88	0.88
200	NASDAQ	OTEX	Tue, Nov 5, 1996	0.84	0.89	0.83	0.88
199	NASDAQ	OTEX	Mon, Nov 4, 1996	0.84	0.84	0.83	0.83
198	NASDAQ	OTEX	Fri, Nov 1, 1996	0.84	0.86	0.84	0.84
197	NASDAQ	OTEX	Thu, Oct 31, 1996	0.84	0.86	0.78	0.86
196	NASDAQ	OTEX	Wed, Oct 30, 1996	0.83	0.84	0.83	0.83
195	NASDAQ	OTEX	Tue, Oct 29, 1996	0.83	0.84	0.81	0.83
194	NASDAQ	OTEX	Mon, Oct 28, 1996	0.86	0.86	0.81	0.83
193	NASDAQ	OTEX	Fri, Oct 25, 1996	0.86	0.86	0.83	0.84
192	NASDAQ	OTEX	Thu, Oct 24, 1996	0.84	0.86	0.83	0.84
191	NASDAQ	OTEX	Wed, Oct 23, 1996	0.86	0.86	0.83	0.84
190	NASDAQ	OTEX	Tue, Oct 22, 1996	0.86	0.88	0.84	0.84
189	NASDAQ	OTEX	Mon, Oct 21, 1996	0.89	0.89	0.86	0.86
188	NASDAQ	OTEX	Fri, Oct 18, 1996	0.90	0.91	0.88	0.88
187	NASDAQ	OTEX	Thu, Oct 17, 1996	0.89	0.91	0.89	0.89
186	NASDAQ	OTEX	Wed, Oct 16, 1996	0.91	0.92	0.89	0.89
185	NASDAQ	OTEX	Tue, Oct 15, 1996	1.01	1.01	0.89	0.92
184	NASDAQ	OTEX	Mon, Oct 14, 1996	1.01	1.02	0.98	1.00
183	NASDAQ	OTEX	Fri, Oct 11, 1996	1.06	1.08	0.98	1.00
182	NASDAQ	OTEX	Thu, Oct 10, 1996	1.03	1.05	1.00	1.03
181	NASDAQ	OTEX	Wed, Oct 9, 1996	0.92	1.03	0.89	1.00
180	NASDAQ	OTEX	Tue, Oct 8, 1996	0.81	0.91	0.81	0.91
179	NASDAQ	OTEX	Mon, Oct 7, 1996	0.81	0.83	0.78	0.83
178	NASDAQ	OTEX	Fri, Oct 4, 1996	0.70	0.80	0.69	0.78
177	NASDAQ	OTEX	Thu, Oct 3, 1996	0.72	0.75	0.67	0.70
176	NASDAQ	OTEX	Wed, Oct 2, 1996	0.76	0.77	0.72	0.72
175	NASDAQ	OTEX	Tue, Oct 1, 1996	0.75	0.77	0.72	0.75
174	NASDAQ	OTEX	Mon, Sep 30, 1996	0.78	0.80	0.72	0.75
173	NASDAQ	OTEX	Fri, Sep 27, 1996	0.66	0.72	0.63	0.72
172	NASDAQ	OTEX	Thu, Sep 26, 1996	0.61	0.63	0.58	0.63
171	NASDAQ	OTEX	Wed, Sep 25, 1996	0.55	0.61	0.52	0.61
170	NASDAQ	OTEX	Tue, Sep 24, 1996	0.52	0.55	0.52	0.52
169	NASDAQ	OTEX	Mon, Sep 23, 1996	0.52	0.55	0.52	0.55
168	NASDAQ	OTEX	Fri, Sep 20, 1996	0.55	0.55	0.52	0.52
167	NASDAQ	OTEX	Thu, Sep 19, 1996	0.56	0.56	0.52	0.55
166	NASDAQ	OTEX	Wed, Sep 18, 1996	0.56	0.56	0.53	0.54
165	NASDAQ	OTEX	Tue, Sep 17, 1996	0.56	0.61	0.53	0.53
164	NASDAQ	OTEX	Mon, Sep 16, 1996	0.58	0.61	0.55	0.55
163	NASDAQ	OTEX	Fri, Sep 13, 1996	0.73	0.73	0.53	0.58
162	NASDAQ	OTEX	Thu, Sep 12, 1996	0.77	0.80	0.73	0.78
161	NASDAQ	OTEX	Wed, Sep 11, 1996	0.73	0.77	0.70	0.77
160	NASDAQ	OTEX	Tue, Sep 10, 1996	0.77	0.77	0.75	0.77
159	NASDAQ	OTEX	Mon, Sep 9, 1996	0.78	0.78	0.77	0.78
158	NASDAQ	OTEX	Fri, Sep 6, 1996	0.77	0.78	0.75	0.78
157	NASDAQ	OTEX	Thu, Sep 5, 1996	0.78	0.78	0.77	0.78
156	NASDAQ	OTEX	Wed, Sep 4, 1996	0.78	0.80	0.78	0.78
155	NASDAQ	OTEX	Tue, Sep 3, 1996	0.80	0.80	0.78	0.79
154	NASDAQ	OTEX	Fri, Aug 30, 1996	0.78	0.80	0.78	0.80
153	NASDAQ	OTEX	Thu, Aug 29, 1996	0.78	0.80	0.77	0.80
152	NASDAQ	OTEX	Wed, Aug 28, 1996	0.81	0.84	0.78	0.82
151	NASDAQ	OTEX	Tue, Aug 27, 1996	0.83	0.84	0.81	0.83
150	NASDAQ	OTEX	Mon, Aug 26, 1996	0.84	0.86	0.81	0.84
149	NASDAQ	OTEX	Fri, Aug 23, 1996	0.83	0.88	0.83	0.84
148	NASDAQ	OTEX	Thu, Aug 22, 1996	0.80	0.86	0.80	0.83
147	NASDAQ	OTEX	Wed, Aug 21, 1996	0.80	0.83	0.80	0.80
146	NASDAQ	OTEX	Tue, Aug 20, 1996	0.86	0.86	0.81	0.81
145	NASDAQ	OTEX	Mon, Aug 19, 1996	0.81	0.86	0.81	0.83
144	NASDAQ	OTEX	Fri, Aug 16, 1996	0.92	0.92	0.83	0.88
143	NASDAQ	OTEX	Thu, Aug 15, 1996	0.92	0.92	0.89	0.91
142	NASDAQ	OTEX	Wed, Aug 14, 1996	0.86	0.92	0.86	0.89
141	NASDAQ	OTEX	Tue, Aug 13, 1996	0.86	0.88	0.84	0.86
140	NASDAQ	OTEX	Mon, Aug 12, 1996	0.77	0.89	0.75	0.88
139	NASDAQ	OTEX	Fri, Aug 9, 1996	0.73	0.77	0.72	0.77
138	NASDAQ	OTEX	Thu, Aug 8, 1996	0.72	0.73	0.72	0.72
137	NASDAQ	OTEX	Wed, Aug 7, 1996	0.75	0.75	0.72	0.72
136	NASDAQ	OTEX	Tue, Aug 6, 1996	0.73	0.77	0.72	0.72
135	NASDAQ	OTEX	Mon, Aug 5, 1996	0.79	0.80	0.73	0.73
134	NASDAQ	OTEX	Fri, Aug 2, 1996	0.77	0.83	0.77	0.80
133	NASDAQ	OTEX	Thu, Aug 1, 1996	0.86	0.88	0.70	0.75
132	NASDAQ	OTEX	Wed, Jul 31, 1996	0.89	0.89	0.86	0.88
131	NASDAQ	OTEX	Tue, Jul 30, 1996	0.89	0.92	0.89	0.89
130	NASDAQ	OTEX	Mon, Jul 29, 1996	0.95	0.95	0.89	0.91
129	NASDAQ	OTEX	Fri, Jul 26, 1996	0.98	1.02	0.91	0.91
128	NASDAQ	OTEX	Thu, Jul 25, 1996	1.00	1.02	0.97	0.98
127	NASDAQ	OTEX	Wed, Jul 24, 1996	1.00	1.00	0.95	0.97
126	NASDAQ	OTEX	Tue, Jul 23, 1996	1.06	1.09	0.98	1.05
125	NASDAQ	OTEX	Mon, Jul 22, 1996	1.06	1.11	1.06	1.06
124	NASDAQ	OTEX	Fri, Jul 19, 1996	1.06	1.13	1.06	1.13
123	NASDAQ	OTEX	Thu, Jul 18, 1996	1.06	1.06	1.03	1.05
122	NASDAQ	OTEX	Wed, Jul 17, 1996	1.06	1.06	1.03	1.03
121	NASDAQ	OTEX	Tue, Jul 16, 1996	1.05	1.06	1.02	1.06
120	NASDAQ	OTEX	Mon, Jul 15, 1996	1.05	1.08	1.02	1.02
119	NASDAQ	OTEX	Fri, Jul 12, 1996	1.05	1.08	1.05	1.08
118	NASDAQ	OTEX	Thu, Jul 11, 1996	1.08	1.08	1.05	1.05
117	NASDAQ	OTEX	Wed, Jul 10, 1996	1.17	1.17	1.09	1.11
116	NASDAQ	OTEX	Tue, Jul 9, 1996	1.17	1.17	1.13	1.13
115	NASDAQ	OTEX	Mon, Jul 8, 1996	1.17	1.22	1.14	1.17
114	NASDAQ	OTEX	Fri, Jul 5, 1996	1.21	1.22	1.17	1.17
113	NASDAQ	OTEX	Wed, Jul 3, 1996	1.22	1.22	1.19	1.21
112	NASDAQ	OTEX	Tue, Jul 2, 1996	1.25	1.28	1.22	1.22
111	NASDAQ	OTEX	Mon, Jul 1, 1996	1.30	1.30	1.25	1.25
110	NASDAQ	OTEX	Fri, Jun 28, 1996	1.25	1.31	1.25	1.30
109	NASDAQ	OTEX	Thu, Jun 27, 1996	1.13	1.20	1.11	1.19
108	NASDAQ	OTEX	Wed, Jun 26, 1996	1.16	1.16	1.05	1.13
107	NASDAQ	OTEX	Tue, Jun 25, 1996	1.22	1.22	1.16	1.16
106	NASDAQ	OTEX	Mon, Jun 24, 1996	1.20	1.23	1.20	1.22
105	NASDAQ	OTEX	Fri, Jun 21, 1996	1.25	1.27	1.20	1.20
104	NASDAQ	OTEX	Thu, Jun 20, 1996	1.23	1.27	1.20	1.25
103	NASDAQ	OTEX	Wed, Jun 19, 1996	1.25	1.30	1.19	1.27
102	NASDAQ	OTEX	Tue, Jun 18, 1996	1.39	1.39	1.25	1.30
101	NASDAQ	OTEX	Mon, Jun 17, 1996	1.44	1.45	1.36	1.37
100	NASDAQ	OTEX	Fri, Jun 14, 1996	1.55	1.55	1.44	1.47
99	NASDAQ	OTEX	Thu, Jun 13, 1996	1.61	1.61	1.53	1.55
98	NASDAQ	OTEX	Wed, Jun 12, 1996	1.55	1.66	1.55	1.56
97	NASDAQ	OTEX	Tue, Jun 11, 1996	1.45	1.56	1.45	1.56
96	NASDAQ	OTEX	Mon, Jun 10, 1996	1.41	1.47	1.39	1.42
95	NASDAQ	OTEX	Fri, Jun 7, 1996	1.20	1.34	1.18	1.34
94	NASDAQ	OTEX	Thu, Jun 6, 1996	1.23	1.31	1.13	1.25
93	NASDAQ	OTEX	Wed, Jun 5, 1996	1.38	1.38	1.31	1.36
92	NASDAQ	OTEX	Tue, Jun 4, 1996	1.36	1.38	1.34	1.38
91	NASDAQ	OTEX	Mon, Jun 3, 1996	1.36	1.38	1.33	1.36
90	NASDAQ	OTEX	Fri, May 31, 1996	1.41	1.41	1.36	1.36
89	NASDAQ	OTEX	Thu, May 30, 1996	1.41	1.42	1.36	1.36
88	NASDAQ	OTEX	Wed, May 29, 1996	1.45	1.45	1.41	1.41
87	NASDAQ	OTEX	Tue, May 28, 1996	1.45	1.53	1.39	1.42
86	NASDAQ	OTEX	Fri, May 24, 1996	1.42	1.45	1.39	1.45
85	NASDAQ	OTEX	Thu, May 23, 1996	1.39	1.42	1.38	1.41
84	NASDAQ	OTEX	Wed, May 22, 1996	1.38	1.42	1.38	1.41
83	NASDAQ	OTEX	Tue, May 21, 1996	1.44	1.44	1.38	1.42
82	NASDAQ	OTEX	Mon, May 20, 1996	1.48	1.48	1.34	1.36
81	NASDAQ	OTEX	Fri, May 17, 1996	1.48	1.48	1.45	1.48
80	NASDAQ	OTEX	Thu, May 16, 1996	1.45	1.50	1.45	1.45
79	NASDAQ	OTEX	Wed, May 15, 1996	1.48	1.53	1.44	1.45
78	NASDAQ	OTEX	Tue, May 14, 1996	1.48	1.52	1.44	1.48
77	NASDAQ	OTEX	Mon, May 13, 1996	1.52	1.52	1.42	1.47
76	NASDAQ	OTEX	Fri, May 10, 1996	1.50	1.55	1.50	1.50
75	NASDAQ	OTEX	Thu, May 9, 1996	1.56	1.59	1.45	1.50
74	NASDAQ	OTEX	Wed, May 8, 1996	1.72	1.77	1.61	1.63
73	NASDAQ	OTEX	Tue, May 7, 1996	1.75	1.78	1.72	1.72
72	NASDAQ	OTEX	Mon, May 6, 1996	1.75	1.78	1.75	1.75
71	NASDAQ	OTEX	Fri, May 3, 1996	1.75	1.78	1.73	1.77
70	NASDAQ	OTEX	Thu, May 2, 1996	1.80	1.91	1.75	1.75
69	NASDAQ	OTEX	Wed, May 1, 1996	1.83	1.95	1.81	1.81
68	NASDAQ	OTEX	Tue, Apr 30, 1996	1.91	1.91	1.80	1.80
67	NASDAQ	OTEX	Mon, Apr 29, 1996	1.81	1.91	1.75	1.88
66	NASDAQ	OTEX	Fri, Apr 26, 1996	1.77	1.78	1.72	1.77
65	NASDAQ	OTEX	Thu, Apr 25, 1996	1.69	1.77	1.69	1.77
64	NASDAQ	OTEX	Wed, Apr 24, 1996	1.70	1.88	1.70	1.70
63	NASDAQ	OTEX	Tue, Apr 23, 1996	1.50	1.72	1.47	1.67
62	NASDAQ	OTEX	Mon, Apr 22, 1996	1.45	1.45	1.42	1.45
61	NASDAQ	OTEX	Fri, Apr 19, 1996	1.42	1.45	1.34	1.44
60	NASDAQ	OTEX	Thu, Apr 18, 1996	1.38	1.45	1.38	1.43
59	NASDAQ	OTEX	Wed, Apr 17, 1996	1.48	1.50	1.36	1.41
58	NASDAQ	OTEX	Tue, Apr 16, 1996	1.38	1.48	1.34	1.47
57	NASDAQ	OTEX	Mon, Apr 15, 1996	1.48	1.48	1.34	1.36
56	NASDAQ	OTEX	Fri, Apr 12, 1996	1.50	1.63	1.44	1.48
55	NASDAQ	OTEX	Thu, Apr 11, 1996	1.55	1.59	1.48	1.55
54	NASDAQ	OTEX	Wed, Apr 10, 1996	1.63	1.67	1.56	1.56
53	NASDAQ	OTEX	Tue, Apr 9, 1996	1.66	1.67	1.63	1.67
52	NASDAQ	OTEX	Mon, Apr 8, 1996	1.70	1.73	1.61	1.63
51	NASDAQ	OTEX	Thu, Apr 4, 1996	1.81	1.81	1.77	1.77
50	NASDAQ	OTEX	Wed, Apr 3, 1996	1.81	1.81	1.77	1.77
49	NASDAQ	OTEX	Tue, Apr 2, 1996	1.78	1.81	1.77	1.77
48	NASDAQ	OTEX	Mon, Apr 1, 1996	1.75	1.78	1.75	1.75
47	NASDAQ	OTEX	Fri, Mar 29, 1996	1.80	1.80	1.73	1.77
46	NASDAQ	OTEX	Thu, Mar 28, 1996	1.68	1.75	1.64	1.72
45	NASDAQ	OTEX	Wed, Mar 27, 1996	1.81	1.81	1.63	1.66
44	NASDAQ	OTEX	Tue, Mar 26, 1996	1.91	1.94	1.78	1.80
43	NASDAQ	OTEX	Mon, Mar 25, 1996	2.08	2.08	1.89	1.91
42	NASDAQ	OTEX	Fri, Mar 22, 1996	1.94	2.06	1.94	2.05
41	NASDAQ	OTEX	Thu, Mar 21, 1996	1.73	1.94	1.72	1.91
40	NASDAQ	OTEX	Wed, Mar 20, 1996	1.72	1.77	1.69	1.73
39	NASDAQ	OTEX	Tue, Mar 19, 1996	1.75	1.75	1.69	1.70
38	NASDAQ	OTEX	Mon, Mar 18, 1996	1.72	1.80	1.70	1.70
37	NASDAQ	OTEX	Fri, Mar 15, 1996	1.69	1.72	1.66	1.69
36	NASDAQ	OTEX	Thu, Mar 14, 1996	1.53	1.72	1.53	1.65
35	NASDAQ	OTEX	Wed, Mar 13, 1996	1.63	1.63	1.47	1.55
34	NASDAQ	OTEX	Tue, Mar 12, 1996	1.48	1.50	1.38	1.45
33	NASDAQ	OTEX	Mon, Mar 11, 1996	1.31	1.48	1.25	1.48
32	NASDAQ	OTEX	Fri, Mar 8, 1996	1.42	1.42	1.25	1.25
31	NASDAQ	OTEX	Thu, Mar 7, 1996	1.45	1.47	1.44	1.45
30	NASDAQ	OTEX	Wed, Mar 6, 1996	1.42	1.47	1.41	1.44
29	NASDAQ	OTEX	Tue, Mar 5, 1996	1.42	1.42	1.39	1.42
28	NASDAQ	OTEX	Mon, Mar 4, 1996	1.41	1.45	1.39	1.41
27	NASDAQ	OTEX	Fri, Mar 1, 1996	1.52	1.55	1.36	1.38
26	NASDAQ	OTEX	Thu, Feb 29, 1996	1.61	1.73	1.50	1.55
25	NASDAQ	OTEX	Wed, Feb 28, 1996	1.89	1.91	1.56	1.63
24	NASDAQ	OTEX	Tue, Feb 27, 1996	2.03	2.08	1.53	1.77
23	NASDAQ	OTEX	Mon, Feb 26, 1996	2.11	2.11	2.02	2.06
22	NASDAQ	OTEX	Fri, Feb 23, 1996	2.22	2.27	2.08	2.14
21	NASDAQ	OTEX	Thu, Feb 22, 1996	2.48	2.52	2.14	2.23
20	NASDAQ	OTEX	Wed, Feb 21, 1996	2.50	2.52	2.44	2.52
19	NASDAQ	OTEX	Tue, Feb 20, 1996	2.36	2.56	2.31	2.50
18	NASDAQ	OTEX	Fri, Feb 16, 1996	2.23	2.38	2.17	2.34
17	NASDAQ	OTEX	Thu, Feb 15, 1996	2.19	2.23	2.14	2.23
16	NASDAQ	OTEX	Wed, Feb 14, 1996	2.30	2.33	2.14	2.19
15	NASDAQ	OTEX	Tue, Feb 13, 1996	2.28	2.38	2.23	2.30
14	NASDAQ	OTEX	Mon, Feb 12, 1996	2.27	2.41	2.26	2.34
13	NASDAQ	OTEX	Fri, Feb 9, 1996	2.17	2.25	2.17	2.25
12	NASDAQ	OTEX	Thu, Feb 8, 1996	2.28	2.30	2.17	2.17
11	NASDAQ	OTEX	Wed, Feb 7, 1996	2.41	2.41	2.23	2.28
10	NASDAQ	OTEX	Tue, Feb 6, 1996	2.38	2.42	2.30	2.39
9	NASDAQ	OTEX	Mon, Feb 5, 1996	2.34	2.38	2.20	2.36
8	NASDAQ	OTEX	Fri, Feb 2, 1996	2.41	2.50	2.30	2.34
7	NASDAQ	OTEX	Thu, Feb 1, 1996	2.11	2.45	2.09	2.38
6	NASDAQ	OTEX	Wed, Jan 31, 1996	2.25	2.25	2.03	2.08
5	NASDAQ	OTEX	Tue, Jan 30, 1996	2.28	2.31	2.19	2.19
4	NASDAQ	OTEX	Mon, Jan 29, 1996	2.41	2.47	2.19	2.22
3	NASDAQ	OTEX	Fri, Jan 26, 1996	2.58	2.59	2.38	2.43
2	NASDAQ	OTEX	Thu, Jan 25, 1996	2.78	2.81	2.46	2.59
1	NASDAQ	OTEX	Wed, Jan 24, 1996	3.22	3.31	2.66	2.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Open Text Corporation - Common Shares NASDAQ:OTEX 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