Oak Valley Bancorp NASDAQ:OVLY Historical Prices

Below are the 3410 trading days of historical prices for OVLY.

#	Exchange	Symbol	Date	Open	High	Low	Close
3410	NASDAQ	OVLY	Tue, Mar 5, 2024	22.92	23.97	22.91	23.09
3409	NASDAQ	OVLY	Mon, Mar 4, 2024	25.35	25.35	23.45	23.52
3408	NASDAQ	OVLY	Fri, Mar 1, 2024	24.81	24.87	24.75	24.87
3407	NASDAQ	OVLY	Thu, Feb 29, 2024	24.69	25.13	23.78	24.93
3406	NASDAQ	OVLY	Wed, Feb 28, 2024	24.25	24.53	24.25	24.26
3405	NASDAQ	OVLY	Tue, Feb 27, 2024	24.01	24.13	24.01	24.13
3404	NASDAQ	OVLY	Mon, Feb 26, 2024	24.40	24.50	23.89	24.18
3403	NASDAQ	OVLY	Fri, Feb 23, 2024	24.42	24.73	24.15	24.42
3402	NASDAQ	OVLY	Thu, Feb 22, 2024	24.25	24.43	24.00	24.21
3401	NASDAQ	OVLY	Wed, Feb 21, 2024	24.51	24.51	24.27	24.30
3400	NASDAQ	OVLY	Tue, Feb 20, 2024	24.65	25.25	24.50	24.55
3399	NASDAQ	OVLY	Fri, Feb 16, 2024	26.26	26.26	24.85	25.03
3398	NASDAQ	OVLY	Thu, Feb 15, 2024	25.25	26.42	24.85	26.42
3397	NASDAQ	OVLY	Wed, Feb 14, 2024	24.71	25.44	24.40	25.44
3396	NASDAQ	OVLY	Tue, Feb 13, 2024	26.53	26.65	24.25	24.31
3395	NASDAQ	OVLY	Mon, Feb 12, 2024	25.60	26.70	25.60	26.47
3394	NASDAQ	OVLY	Fri, Feb 9, 2024	24.73	25.56	24.73	25.21
3393	NASDAQ	OVLY	Thu, Feb 8, 2024	24.65	24.88	24.26	24.56
3392	NASDAQ	OVLY	Wed, Feb 7, 2024	25.01	25.14	24.03	24.87
3391	NASDAQ	OVLY	Tue, Feb 6, 2024	25.00	25.22	24.97	25.22
3390	NASDAQ	OVLY	Mon, Feb 5, 2024	25.33	25.33	24.70	24.70
3389	NASDAQ	OVLY	Fri, Feb 2, 2024	25.58	25.73	25.58	25.72
3388	NASDAQ	OVLY	Thu, Feb 1, 2024	26.32	26.32	25.69	25.96
3387	NASDAQ	OVLY	Wed, Jan 31, 2024	27.76	27.98	26.05	26.05
3386	NASDAQ	OVLY	Tue, Jan 30, 2024	27.25	27.83	27.25	27.77
3385	NASDAQ	OVLY	Mon, Jan 29, 2024	27.05	27.89	27.00	27.89
3384	NASDAQ	OVLY	Fri, Jan 26, 2024	27.18	27.65	26.65	27.42
3383	NASDAQ	OVLY	Thu, Jan 25, 2024	26.98	27.22	26.84	27.22
3382	NASDAQ	OVLY	Wed, Jan 24, 2024	26.60	26.90	26.50	26.80
3381	NASDAQ	OVLY	Tue, Jan 23, 2024	26.32	26.59	26.23	26.30
3380	NASDAQ	OVLY	Mon, Jan 22, 2024	25.06	26.68	25.04	26.68
3379	NASDAQ	OVLY	Fri, Jan 19, 2024	26.64	26.64	25.26	25.58
3378	NASDAQ	OVLY	Thu, Jan 18, 2024	26.75	26.75	26.29	26.47
3377	NASDAQ	OVLY	Wed, Jan 17, 2024	26.73	26.96	26.67	26.84
3376	NASDAQ	OVLY	Tue, Jan 16, 2024	27.11	27.17	27.03	27.03
3375	NASDAQ	OVLY	Fri, Jan 12, 2024	27.71	27.71	27.10	27.40
3374	NASDAQ	OVLY	Thu, Jan 11, 2024	27.17	27.38	26.92	27.38
3373	NASDAQ	OVLY	Wed, Jan 10, 2024	27.34	27.82	27.33	27.59
3372	NASDAQ	OVLY	Tue, Jan 9, 2024	27.43	27.81	27.38	27.51
3371	NASDAQ	OVLY	Mon, Jan 8, 2024	27.40	27.86	27.25	27.81
3370	NASDAQ	OVLY	Fri, Jan 5, 2024	27.93	28.22	27.44	27.44
3369	NASDAQ	OVLY	Thu, Jan 4, 2024	28.69	28.89	28.01	28.01
3368	NASDAQ	OVLY	Wed, Jan 3, 2024	29.38	29.45	28.23	28.43
3367	NASDAQ	OVLY	Tue, Jan 2, 2024	30.13	30.13	29.18	29.42
3366	NASDAQ	OVLY	Fri, Dec 29, 2023	30.29	30.32	29.84	29.95
3365	NASDAQ	OVLY	Thu, Dec 28, 2023	30.11	30.70	30.10	30.32
3364	NASDAQ	OVLY	Wed, Dec 27, 2023	29.79	30.32	29.52	30.15
3363	NASDAQ	OVLY	Tue, Dec 26, 2023	29.10	29.99	29.10	29.89
3362	NASDAQ	OVLY	Fri, Dec 22, 2023	29.15	29.55	28.84	29.44
3361	NASDAQ	OVLY	Thu, Dec 21, 2023	28.73	29.19	28.66	29.16
3360	NASDAQ	OVLY	Wed, Dec 20, 2023	28.97	29.32	28.02	28.63
3359	NASDAQ	OVLY	Tue, Dec 19, 2023	29.00	29.59	28.74	28.75
3358	NASDAQ	OVLY	Mon, Dec 18, 2023	29.26	29.80	28.47	28.95
3357	NASDAQ	OVLY	Fri, Dec 15, 2023	28.65	29.56	28.09	29.00
3356	NASDAQ	OVLY	Thu, Dec 14, 2023	29.15	29.15	28.17	28.49
3355	NASDAQ	OVLY	Wed, Dec 13, 2023	28.00	28.75	27.76	28.75
3354	NASDAQ	OVLY	Tue, Dec 12, 2023	28.00	28.00	27.43	27.73
3353	NASDAQ	OVLY	Mon, Dec 11, 2023	28.08	28.27	27.90	28.08
3352	NASDAQ	OVLY	Fri, Dec 8, 2023	27.34	28.04	27.34	27.93
3351	NASDAQ	OVLY	Thu, Dec 7, 2023	26.88	27.00	26.87	27.00
3350	NASDAQ	OVLY	Wed, Dec 6, 2023	27.22	27.31	26.36	26.36
3349	NASDAQ	OVLY	Tue, Dec 5, 2023	26.47	27.25	26.25	26.62
3348	NASDAQ	OVLY	Mon, Dec 4, 2023	26.06	26.49	25.70	26.38
3347	NASDAQ	OVLY	Fri, Dec 1, 2023	25.74	26.24	25.60	26.11
3346	NASDAQ	OVLY	Thu, Nov 30, 2023	25.56	26.11	25.25	26.11
3345	NASDAQ	OVLY	Wed, Nov 29, 2023	25.31	25.40	24.75	25.05
3344	NASDAQ	OVLY	Tue, Nov 28, 2023	25.90	25.90	25.35	25.35
3343	NASDAQ	OVLY	Mon, Nov 27, 2023	25.98	26.38	25.74	25.87
3342	NASDAQ	OVLY	Fri, Nov 24, 2023	25.79	26.15	25.79	26.13
3341	NASDAQ	OVLY	Wed, Nov 22, 2023	25.81	25.81	25.42	25.63
3340	NASDAQ	OVLY	Tue, Nov 21, 2023	26.40	26.48	25.78	25.78
3339	NASDAQ	OVLY	Mon, Nov 20, 2023	26.60	26.98	26.21	26.34
3338	NASDAQ	OVLY	Fri, Nov 17, 2023	26.52	26.69	26.20	26.38
3337	NASDAQ	OVLY	Thu, Nov 16, 2023	26.09	26.49	25.66	26.33
3336	NASDAQ	OVLY	Wed, Nov 15, 2023	26.99	26.99	25.96	26.05
3335	NASDAQ	OVLY	Tue, Nov 14, 2023	25.59	26.99	25.50	26.50
3334	NASDAQ	OVLY	Mon, Nov 13, 2023	25.01	25.05	25.01	25.05
3333	NASDAQ	OVLY	Fri, Nov 10, 2023	25.50	25.70	25.11	25.25
3332	NASDAQ	OVLY	Thu, Nov 9, 2023	25.65	25.79	25.22	25.42
3331	NASDAQ	OVLY	Wed, Nov 8, 2023	25.65	25.65	25.42	25.63
3330	NASDAQ	OVLY	Tue, Nov 7, 2023	25.49	25.71	25.42	25.63
3329	NASDAQ	OVLY	Mon, Nov 6, 2023	25.60	25.70	24.93	25.33
3328	NASDAQ	OVLY	Fri, Nov 3, 2023	25.10	25.95	25.10	25.80
3327	NASDAQ	OVLY	Thu, Nov 2, 2023	24.65	24.88	24.60	24.81
3326	NASDAQ	OVLY	Wed, Nov 1, 2023	24.75	25.14	24.55	24.56
3325	NASDAQ	OVLY	Tue, Oct 31, 2023	24.50	24.99	24.26	24.95
3324	NASDAQ	OVLY	Mon, Oct 30, 2023	24.38	24.71	24.38	24.71
3323	NASDAQ	OVLY	Fri, Oct 27, 2023	24.39	24.45	24.25	24.25
3322	NASDAQ	OVLY	Thu, Oct 26, 2023	24.55	24.59	24.30	24.39
3321	NASDAQ	OVLY	Wed, Oct 25, 2023	24.46	24.71	24.30	24.51
3320	NASDAQ	OVLY	Tue, Oct 24, 2023	24.60	24.60	24.14	24.59
3319	NASDAQ	OVLY	Mon, Oct 23, 2023	24.52	24.54	24.26	24.35
3318	NASDAQ	OVLY	Fri, Oct 20, 2023	24.57	24.67	24.29	24.36
3317	NASDAQ	OVLY	Thu, Oct 19, 2023	24.61	24.65	24.27	24.31
3316	NASDAQ	OVLY	Wed, Oct 18, 2023	24.26	24.54	24.14	24.54
3315	NASDAQ	OVLY	Tue, Oct 17, 2023	24.13	24.72	24.13	24.52
3314	NASDAQ	OVLY	Mon, Oct 16, 2023	24.27	24.62	24.27	24.29
3313	NASDAQ	OVLY	Fri, Oct 13, 2023	24.34	24.39	24.26	24.37
3312	NASDAQ	OVLY	Thu, Oct 12, 2023	24.77	24.77	24.34	24.38
3311	NASDAQ	OVLY	Wed, Oct 11, 2023	24.81	25.31	24.64	24.74
3310	NASDAQ	OVLY	Tue, Oct 10, 2023	24.75	25.15	24.75	24.81
3309	NASDAQ	OVLY	Mon, Oct 9, 2023	24.99	25.39	24.84	24.91
3308	NASDAQ	OVLY	Fri, Oct 6, 2023	24.83	25.28	24.75	25.24
3307	NASDAQ	OVLY	Thu, Oct 5, 2023	24.97	25.11	24.61	25.06
3306	NASDAQ	OVLY	Wed, Oct 4, 2023	24.80	25.19	24.75	25.06
3305	NASDAQ	OVLY	Tue, Oct 3, 2023	25.11	25.19	24.74	24.85
3304	NASDAQ	OVLY	Mon, Oct 2, 2023	25.22	25.22	25.04	25.17
3303	NASDAQ	OVLY	Fri, Sep 29, 2023	25.25	25.25	25.00	25.08
3302	NASDAQ	OVLY	Thu, Sep 28, 2023	25.23	25.53	25.13	25.22
3301	NASDAQ	OVLY	Wed, Sep 27, 2023	25.42	25.47	25.29	25.29
3300	NASDAQ	OVLY	Tue, Sep 26, 2023	25.75	25.94	25.40	25.40
3299	NASDAQ	OVLY	Mon, Sep 25, 2023	25.80	25.85	25.43	25.82
3298	NASDAQ	OVLY	Fri, Sep 22, 2023	25.72	25.84	25.39	25.62
3297	NASDAQ	OVLY	Thu, Sep 21, 2023	25.61	25.69	25.30	25.47
3296	NASDAQ	OVLY	Wed, Sep 20, 2023	25.35	25.90	25.35	25.71
3295	NASDAQ	OVLY	Tue, Sep 19, 2023	25.45	25.51	25.04	25.42
3294	NASDAQ	OVLY	Mon, Sep 18, 2023	26.00	26.20	25.15	25.48
3293	NASDAQ	OVLY	Fri, Sep 15, 2023	25.85	26.29	25.53	25.80
3292	NASDAQ	OVLY	Thu, Sep 14, 2023	25.43	26.51	25.43	25.92
3291	NASDAQ	OVLY	Wed, Sep 13, 2023	25.72	25.76	25.09	25.57
3290	NASDAQ	OVLY	Tue, Sep 12, 2023	26.15	26.30	25.82	25.88
3289	NASDAQ	OVLY	Mon, Sep 11, 2023	25.98	25.98	25.98	25.98
3288	NASDAQ	OVLY	Fri, Sep 8, 2023	25.96	26.13	25.75	25.89
3287	NASDAQ	OVLY	Thu, Sep 7, 2023	25.32	25.86	25.08	25.48
3286	NASDAQ	OVLY	Wed, Sep 6, 2023	26.28	26.29	25.26	25.29
3285	NASDAQ	OVLY	Tue, Sep 5, 2023	26.27	26.42	26.08	26.08
3284	NASDAQ	OVLY	Fri, Sep 1, 2023	25.00	26.17	25.00	26.02
3283	NASDAQ	OVLY	Thu, Aug 31, 2023	25.65	26.00	24.91	25.11
3282	NASDAQ	OVLY	Wed, Aug 30, 2023	24.74	25.64	24.56	25.50
3281	NASDAQ	OVLY	Tue, Aug 29, 2023	24.24	24.50	23.75	24.33
3280	NASDAQ	OVLY	Mon, Aug 28, 2023	24.45	24.59	24.27	24.42
3279	NASDAQ	OVLY	Fri, Aug 25, 2023	24.72	24.72	24.00	24.25
3278	NASDAQ	OVLY	Thu, Aug 24, 2023	24.95	25.50	24.40	24.43
3277	NASDAQ	OVLY	Wed, Aug 23, 2023	25.31	25.37	24.64	24.95
3276	NASDAQ	OVLY	Tue, Aug 22, 2023	25.80	25.80	25.11	25.17
3275	NASDAQ	OVLY	Mon, Aug 21, 2023	25.84	26.00	25.30	25.66
3274	NASDAQ	OVLY	Fri, Aug 18, 2023	25.91	26.74	25.91	25.92
3273	NASDAQ	OVLY	Thu, Aug 17, 2023	26.01	26.05	25.94	26.05
3272	NASDAQ	OVLY	Wed, Aug 16, 2023	26.47	26.50	25.25	26.00
3271	NASDAQ	OVLY	Tue, Aug 15, 2023	26.63	26.63	26.13	26.13
3270	NASDAQ	OVLY	Mon, Aug 14, 2023	26.95	26.95	26.50	26.71
3269	NASDAQ	OVLY	Fri, Aug 11, 2023	26.64	27.64	26.64	26.95
3268	NASDAQ	OVLY	Thu, Aug 10, 2023	26.95	26.95	26.58	26.85
3267	NASDAQ	OVLY	Wed, Aug 9, 2023	27.55	27.55	26.88	26.88
3266	NASDAQ	OVLY	Tue, Aug 8, 2023	27.25	27.39	26.54	27.39
3265	NASDAQ	OVLY	Mon, Aug 7, 2023	27.10	27.38	27.07	27.21
3264	NASDAQ	OVLY	Fri, Aug 4, 2023	27.61	27.61	27.03	27.03
3263	NASDAQ	OVLY	Thu, Aug 3, 2023	26.95	27.80	26.85	26.85
3262	NASDAQ	OVLY	Wed, Aug 2, 2023	27.75	27.75	27.11	27.25
3261	NASDAQ	OVLY	Tue, Aug 1, 2023	27.21	27.77	27.14	27.42
3260	NASDAQ	OVLY	Mon, Jul 31, 2023	27.02	27.41	26.55	27.39
3259	NASDAQ	OVLY	Fri, Jul 28, 2023	27.45	27.53	26.88	27.33
3258	NASDAQ	OVLY	Thu, Jul 27, 2023	28.31	28.55	27.53	27.56
3257	NASDAQ	OVLY	Wed, Jul 26, 2023	27.86	28.45	27.55	28.18
3256	NASDAQ	OVLY	Tue, Jul 25, 2023	28.10	28.69	27.48	27.69
3255	NASDAQ	OVLY	Mon, Jul 24, 2023	26.27	28.54	26.27	28.14
3254	NASDAQ	OVLY	Fri, Jul 21, 2023	27.49	27.49	26.27	26.27
3253	NASDAQ	OVLY	Thu, Jul 20, 2023	26.88	27.48	26.20	27.29
3252	NASDAQ	OVLY	Wed, Jul 19, 2023	25.78	27.00	25.78	26.28
3251	NASDAQ	OVLY	Tue, Jul 18, 2023	24.97	25.84	24.90	25.52
3250	NASDAQ	OVLY	Mon, Jul 17, 2023	24.62	25.26	24.62	24.73
3249	NASDAQ	OVLY	Fri, Jul 14, 2023	25.07	25.16	24.30	24.85
3248	NASDAQ	OVLY	Thu, Jul 13, 2023	24.11	25.50	24.11	25.16
3247	NASDAQ	OVLY	Wed, Jul 12, 2023	24.67	24.98	24.42	24.61
3246	NASDAQ	OVLY	Tue, Jul 11, 2023	24.96	25.24	24.55	24.56
3245	NASDAQ	OVLY	Mon, Jul 10, 2023	25.53	26.00	25.23	25.32
3244	NASDAQ	OVLY	Fri, Jul 7, 2023	25.20	26.35	25.16	25.88
3243	NASDAQ	OVLY	Thu, Jul 6, 2023	24.74	25.17	24.46	25.17
3242	NASDAQ	OVLY	Wed, Jul 5, 2023	25.16	25.16	24.56	24.74
3241	NASDAQ	OVLY	Mon, Jul 3, 2023	25.17	25.17	25.00	25.09
3240	NASDAQ	OVLY	Fri, Jun 30, 2023	25.73	25.73	25.07	25.19
3239	NASDAQ	OVLY	Thu, Jun 29, 2023	25.11	25.55	25.04	25.32
3238	NASDAQ	OVLY	Wed, Jun 28, 2023	25.03	25.36	25.01	25.27
3237	NASDAQ	OVLY	Tue, Jun 27, 2023	24.76	25.68	24.76	25.33
3236	NASDAQ	OVLY	Mon, Jun 26, 2023	24.86	25.40	24.71	25.09
3235	NASDAQ	OVLY	Fri, Jun 23, 2023	25.13	25.69	24.27	24.91
3234	NASDAQ	OVLY	Thu, Jun 22, 2023	25.65	26.01	25.40	25.47
3233	NASDAQ	OVLY	Wed, Jun 21, 2023	25.46	26.22	25.46	25.87
3232	NASDAQ	OVLY	Tue, Jun 20, 2023	25.43	25.48	25.16	25.48
3231	NASDAQ	OVLY	Fri, Jun 16, 2023	25.81	26.00	25.13	25.48
3230	NASDAQ	OVLY	Thu, Jun 15, 2023	25.53	26.31	25.53	25.71
3229	NASDAQ	OVLY	Wed, Jun 14, 2023	26.21	26.25	25.73	25.73
3228	NASDAQ	OVLY	Tue, Jun 13, 2023	24.43	25.96	24.43	25.62
3227	NASDAQ	OVLY	Mon, Jun 12, 2023	24.77	25.00	24.35	24.81
3226	NASDAQ	OVLY	Fri, Jun 9, 2023	24.96	24.98	24.75	24.89
3225	NASDAQ	OVLY	Thu, Jun 8, 2023	24.14	24.70	24.14	24.44
3224	NASDAQ	OVLY	Wed, Jun 7, 2023	23.78	24.48	23.78	24.32
3223	NASDAQ	OVLY	Tue, Jun 6, 2023	23.06	23.82	23.06	23.66
3222	NASDAQ	OVLY	Mon, Jun 5, 2023	23.65	23.75	22.94	22.94
3221	NASDAQ	OVLY	Fri, Jun 2, 2023	23.27	23.78	23.20	23.53
3220	NASDAQ	OVLY	Thu, Jun 1, 2023	23.00	23.80	23.00	23.09
3219	NASDAQ	OVLY	Wed, May 31, 2023	23.01	23.80	22.49	23.09
3218	NASDAQ	OVLY	Tue, May 30, 2023	22.92	23.29	22.89	23.10
3217	NASDAQ	OVLY	Fri, May 26, 2023	23.00	23.54	23.00	23.30
3216	NASDAQ	OVLY	Thu, May 25, 2023	23.20	23.82	22.89	23.01
3215	NASDAQ	OVLY	Wed, May 24, 2023	23.38	24.73	22.90	23.32
3214	NASDAQ	OVLY	Tue, May 23, 2023	23.25	23.60	23.25	23.44
3213	NASDAQ	OVLY	Mon, May 22, 2023	23.40	23.75	23.05	23.30
3212	NASDAQ	OVLY	Fri, May 19, 2023	23.87	23.87	23.31	23.40
3211	NASDAQ	OVLY	Thu, May 18, 2023	23.14	23.52	23.14	23.47
3210	NASDAQ	OVLY	Wed, May 17, 2023	23.00	23.73	23.00	23.22
3209	NASDAQ	OVLY	Tue, May 16, 2023	22.80	23.05	22.80	22.96
3208	NASDAQ	OVLY	Mon, May 15, 2023	23.02	23.17	22.80	22.80
3207	NASDAQ	OVLY	Fri, May 12, 2023	23.21	23.21	22.52	22.80
3206	NASDAQ	OVLY	Thu, May 11, 2023	23.99	23.99	23.00	23.05
3205	NASDAQ	OVLY	Wed, May 10, 2023	24.00	24.00	23.37	23.49
3204	NASDAQ	OVLY	Tue, May 9, 2023	23.65	23.70	23.30	23.45
3203	NASDAQ	OVLY	Mon, May 8, 2023	23.93	24.50	23.70	23.70
3202	NASDAQ	OVLY	Fri, May 5, 2023	23.37	24.17	23.37	23.60
3201	NASDAQ	OVLY	Thu, May 4, 2023	23.76	23.91	23.00	23.21
3200	NASDAQ	OVLY	Wed, May 3, 2023	24.56	24.56	23.65	24.00
3199	NASDAQ	OVLY	Tue, May 2, 2023	25.15	25.47	24.20	24.20
3198	NASDAQ	OVLY	Mon, May 1, 2023	25.96	25.96	25.16	25.16
3197	NASDAQ	OVLY	Fri, Apr 28, 2023	25.60	26.06	25.50	25.79
3196	NASDAQ	OVLY	Thu, Apr 27, 2023	25.68	25.93	25.64	25.80
3195	NASDAQ	OVLY	Wed, Apr 26, 2023	26.00	26.32	25.56	25.87
3194	NASDAQ	OVLY	Tue, Apr 25, 2023	26.02	26.61	25.27	26.17
3193	NASDAQ	OVLY	Mon, Apr 24, 2023	26.55	26.72	25.71	26.40
3192	NASDAQ	OVLY	Fri, Apr 21, 2023	25.84	26.78	25.00	26.40
3191	NASDAQ	OVLY	Thu, Apr 20, 2023	24.00	25.18	24.00	24.37
3190	NASDAQ	OVLY	Wed, Apr 19, 2023	24.56	24.63	24.01	24.01
3189	NASDAQ	OVLY	Tue, Apr 18, 2023	24.70	24.70	24.24	24.45
3188	NASDAQ	OVLY	Mon, Apr 17, 2023	24.50	24.70	24.34	24.40
3187	NASDAQ	OVLY	Fri, Apr 14, 2023	24.40	24.41	24.03	24.22
3186	NASDAQ	OVLY	Thu, Apr 13, 2023	24.40	24.80	24.31	24.40
3185	NASDAQ	OVLY	Wed, Apr 12, 2023	24.43	25.59	23.98	24.59
3184	NASDAQ	OVLY	Tue, Apr 11, 2023	23.82	24.76	23.82	24.54
3183	NASDAQ	OVLY	Mon, Apr 10, 2023	23.42	25.76	23.42	23.98
3182	NASDAQ	OVLY	Thu, Apr 6, 2023	23.95	23.95	23.52	23.52
3181	NASDAQ	OVLY	Wed, Apr 5, 2023	23.26	24.04	23.26	23.59
3180	NASDAQ	OVLY	Tue, Apr 4, 2023	23.61	23.96	23.29	23.48
3179	NASDAQ	OVLY	Mon, Apr 3, 2023	23.56	24.26	23.56	23.75
3178	NASDAQ	OVLY	Fri, Mar 31, 2023	23.38	23.83	23.38	23.66
3177	NASDAQ	OVLY	Thu, Mar 30, 2023	24.25	24.25	23.39	23.41
3176	NASDAQ	OVLY	Wed, Mar 29, 2023	23.75	23.84	23.45	23.80
3175	NASDAQ	OVLY	Tue, Mar 28, 2023	23.79	23.92	23.46	23.56
3174	NASDAQ	OVLY	Mon, Mar 27, 2023	23.88	24.40	23.74	23.74
3173	NASDAQ	OVLY	Fri, Mar 24, 2023	23.65	23.83	23.40	23.71
3172	NASDAQ	OVLY	Thu, Mar 23, 2023	24.11	24.24	23.63	23.64
3171	NASDAQ	OVLY	Wed, Mar 22, 2023	25.37	25.37	23.61	23.91
3170	NASDAQ	OVLY	Tue, Mar 21, 2023	25.57	25.57	24.07	24.13
3169	NASDAQ	OVLY	Mon, Mar 20, 2023	24.25	24.56	23.94	23.95
3168	NASDAQ	OVLY	Fri, Mar 17, 2023	24.85	25.57	23.82	23.94
3167	NASDAQ	OVLY	Thu, Mar 16, 2023	23.52	26.05	23.52	24.80
3166	NASDAQ	OVLY	Wed, Mar 15, 2023	23.32	23.84	23.32	23.48
3165	NASDAQ	OVLY	Tue, Mar 14, 2023	23.51	25.21	23.51	23.77
3164	NASDAQ	OVLY	Mon, Mar 13, 2023	25.15	27.36	22.50	23.01
3163	NASDAQ	OVLY	Fri, Mar 10, 2023	26.35	26.98	24.92	25.50
3162	NASDAQ	OVLY	Thu, Mar 9, 2023	27.22	27.22	26.22	26.34
3161	NASDAQ	OVLY	Wed, Mar 8, 2023	27.04	27.54	26.76	27.14
3160	NASDAQ	OVLY	Tue, Mar 7, 2023	27.50	27.50	26.77	27.27
3159	NASDAQ	OVLY	Mon, Mar 6, 2023	27.17	27.50	27.11	27.41
3158	NASDAQ	OVLY	Fri, Mar 3, 2023	27.11	27.50	27.11	27.34
3157	NASDAQ	OVLY	Thu, Mar 2, 2023	27.44	27.44	27.00	27.24
3156	NASDAQ	OVLY	Wed, Mar 1, 2023	27.35	27.43	26.79	27.22
3155	NASDAQ	OVLY	Tue, Feb 28, 2023	27.23	27.70	27.23	27.35
3154	NASDAQ	OVLY	Mon, Feb 27, 2023	27.62	27.84	27.14	27.39
3153	NASDAQ	OVLY	Fri, Feb 24, 2023	27.63	27.95	27.40	27.61
3152	NASDAQ	OVLY	Thu, Feb 23, 2023	27.40	27.59	27.19	27.58
3151	NASDAQ	OVLY	Wed, Feb 22, 2023	27.60	27.62	27.35	27.35
3150	NASDAQ	OVLY	Tue, Feb 21, 2023	27.20	27.82	27.16	27.56
3149	NASDAQ	OVLY	Fri, Feb 17, 2023	27.20	27.55	27.16	27.50
3148	NASDAQ	OVLY	Thu, Feb 16, 2023	27.04	27.45	27.02	27.34
3147	NASDAQ	OVLY	Wed, Feb 15, 2023	27.58	27.92	27.12	27.21
3146	NASDAQ	OVLY	Tue, Feb 14, 2023	27.21	27.66	27.10	27.28
3145	NASDAQ	OVLY	Mon, Feb 13, 2023	27.24	27.54	26.94	27.40
3144	NASDAQ	OVLY	Fri, Feb 10, 2023	27.25	27.25	26.99	27.24
3143	NASDAQ	OVLY	Thu, Feb 9, 2023	27.48	27.70	27.21	27.21
3142	NASDAQ	OVLY	Wed, Feb 8, 2023	27.35	27.97	27.04	27.32
3141	NASDAQ	OVLY	Tue, Feb 7, 2023	27.34	28.00	27.14	27.35
3140	NASDAQ	OVLY	Mon, Feb 6, 2023	26.04	27.30	26.04	27.30
3139	NASDAQ	OVLY	Fri, Feb 3, 2023	25.40	26.44	25.40	26.24
3138	NASDAQ	OVLY	Thu, Feb 2, 2023	25.49	25.50	25.04	25.40
3137	NASDAQ	OVLY	Wed, Feb 1, 2023	25.24	25.70	25.11	25.37
3136	NASDAQ	OVLY	Tue, Jan 31, 2023	25.12	25.96	24.79	25.32
3135	NASDAQ	OVLY	Mon, Jan 30, 2023	25.00	25.27	24.74	24.96
3134	NASDAQ	OVLY	Fri, Jan 27, 2023	24.80	25.09	24.29	24.80
3133	NASDAQ	OVLY	Thu, Jan 26, 2023	24.56	25.10	24.56	24.72
3132	NASDAQ	OVLY	Wed, Jan 25, 2023	25.09	25.09	24.00	24.76
3131	NASDAQ	OVLY	Tue, Jan 24, 2023	24.81	25.54	24.58	24.77
3130	NASDAQ	OVLY	Mon, Jan 23, 2023	24.50	25.74	24.25	24.84
3129	NASDAQ	OVLY	Fri, Jan 20, 2023	23.99	24.29	23.91	24.29
3128	NASDAQ	OVLY	Thu, Jan 19, 2023	24.00	24.30	23.66	24.13
3127	NASDAQ	OVLY	Wed, Jan 18, 2023	23.99	24.28	23.89	24.06
3126	NASDAQ	OVLY	Tue, Jan 17, 2023	23.99	24.22	23.59	24.10
3125	NASDAQ	OVLY	Fri, Jan 13, 2023	23.95	24.35	23.77	24.01
3124	NASDAQ	OVLY	Thu, Jan 12, 2023	24.05	24.22	23.75	23.98
3123	NASDAQ	OVLY	Wed, Jan 11, 2023	24.07	24.34	23.70	23.99
3122	NASDAQ	OVLY	Tue, Jan 10, 2023	24.19	24.49	23.97	24.13
3121	NASDAQ	OVLY	Mon, Jan 9, 2023	24.51	24.90	23.99	24.19
3120	NASDAQ	OVLY	Fri, Jan 6, 2023	23.49	24.70	23.49	24.28
3119	NASDAQ	OVLY	Thu, Jan 5, 2023	23.50	23.50	23.29	23.50
3118	NASDAQ	OVLY	Wed, Jan 4, 2023	22.84	23.67	22.54	23.50
3117	NASDAQ	OVLY	Tue, Jan 3, 2023	22.50	22.83	22.50	22.73
3116	NASDAQ	OVLY	Fri, Dec 30, 2022	22.59	22.65	22.39	22.65
3115	NASDAQ	OVLY	Thu, Dec 29, 2022	22.50	22.76	22.15	22.35
3114	NASDAQ	OVLY	Wed, Dec 28, 2022	22.50	22.59	22.14	22.34
3113	NASDAQ	OVLY	Tue, Dec 27, 2022	21.98	23.41	21.98	22.34
3112	NASDAQ	OVLY	Fri, Dec 23, 2022	21.28	21.72	21.28	21.72
3111	NASDAQ	OVLY	Thu, Dec 22, 2022	20.93	21.37	20.92	21.20
3110	NASDAQ	OVLY	Wed, Dec 21, 2022	20.51	21.04	20.51	20.93
3109	NASDAQ	OVLY	Tue, Dec 20, 2022	20.87	20.95	20.15	20.50
3108	NASDAQ	OVLY	Mon, Dec 19, 2022	20.80	21.45	20.21	20.50
3107	NASDAQ	OVLY	Fri, Dec 16, 2022	21.20	21.49	20.36	20.51
3106	NASDAQ	OVLY	Thu, Dec 15, 2022	21.21	21.89	21.00	21.00
3105	NASDAQ	OVLY	Wed, Dec 14, 2022	21.85	21.85	20.89	21.00
3104	NASDAQ	OVLY	Tue, Dec 13, 2022	21.10	22.41	21.00	22.02
3103	NASDAQ	OVLY	Mon, Dec 12, 2022	20.49	21.53	20.49	21.11
3102	NASDAQ	OVLY	Fri, Dec 9, 2022	20.57	20.60	20.12	20.60
3101	NASDAQ	OVLY	Thu, Dec 8, 2022	20.13	20.54	19.60	20.53
3100	NASDAQ	OVLY	Wed, Dec 7, 2022	19.92	20.39	19.66	20.11
3099	NASDAQ	OVLY	Tue, Dec 6, 2022	19.60	20.19	19.60	20.08
3098	NASDAQ	OVLY	Mon, Dec 5, 2022	19.50	19.80	19.50	19.60
3097	NASDAQ	OVLY	Fri, Dec 2, 2022	19.50	19.66	19.50	19.66
3096	NASDAQ	OVLY	Thu, Dec 1, 2022	19.80	19.80	18.96	19.37
3095	NASDAQ	OVLY	Wed, Nov 30, 2022	19.44	19.86	19.34	19.51
3094	NASDAQ	OVLY	Tue, Nov 29, 2022	19.34	19.64	19.30	19.30
3093	NASDAQ	OVLY	Mon, Nov 28, 2022	19.49	19.50	19.15	19.16
3092	NASDAQ	OVLY	Fri, Nov 25, 2022	19.50	19.50	19.50	19.50
3091	NASDAQ	OVLY	Wed, Nov 23, 2022	19.46	19.51	19.46	19.50
3090	NASDAQ	OVLY	Tue, Nov 22, 2022	19.70	19.70	19.36	19.57
3089	NASDAQ	OVLY	Mon, Nov 21, 2022	19.61	19.61	19.00	19.43
3088	NASDAQ	OVLY	Fri, Nov 18, 2022	20.00	20.00	20.00	20.00
3087	NASDAQ	OVLY	Thu, Nov 17, 2022	19.61	19.69	19.50	19.69
3086	NASDAQ	OVLY	Wed, Nov 16, 2022	19.80	19.80	19.80	19.80
3085	NASDAQ	OVLY	Tue, Nov 15, 2022	19.92	20.00	19.64	19.94
3084	NASDAQ	OVLY	Mon, Nov 14, 2022	19.46	20.23	19.46	20.00
3083	NASDAQ	OVLY	Fri, Nov 11, 2022	19.63	19.85	19.53	19.85
3082	NASDAQ	OVLY	Thu, Nov 10, 2022	19.60	19.95	19.30	19.95
3081	NASDAQ	OVLY	Wed, Nov 9, 2022	19.00	19.31	18.86	19.25
3080	NASDAQ	OVLY	Tue, Nov 8, 2022	19.06	19.54	19.00	19.28
3079	NASDAQ	OVLY	Fri, Nov 4, 2022	19.16	19.40	19.05	19.05
3078	NASDAQ	OVLY	Thu, Nov 3, 2022	19.19	19.39	18.75	19.16
3077	NASDAQ	OVLY	Wed, Nov 2, 2022	19.77	20.60	19.25	19.25
3076	NASDAQ	OVLY	Tue, Nov 1, 2022	19.54	19.78	19.54	19.78
3075	NASDAQ	OVLY	Mon, Oct 31, 2022	18.75	19.95	18.75	19.72
3074	NASDAQ	OVLY	Fri, Oct 28, 2022	19.60	19.81	19.38	19.81
3073	NASDAQ	OVLY	Thu, Oct 27, 2022	19.43	19.51	19.05	19.51
3072	NASDAQ	OVLY	Wed, Oct 26, 2022	19.00	19.25	18.86	19.06
3071	NASDAQ	OVLY	Tue, Oct 25, 2022	19.25	19.77	18.84	18.91
3070	NASDAQ	OVLY	Mon, Oct 24, 2022	19.08	20.10	18.28	19.24
3069	NASDAQ	OVLY	Fri, Oct 21, 2022	17.95	19.45	17.95	19.08
3068	NASDAQ	OVLY	Thu, Oct 20, 2022	17.90	17.90	17.90	17.90
3067	NASDAQ	OVLY	Wed, Oct 19, 2022	17.89	17.89	17.66	17.66
3066	NASDAQ	OVLY	Tue, Oct 18, 2022	17.82	18.37	17.82	18.37
3065	NASDAQ	OVLY	Mon, Oct 17, 2022	18.14	18.14	17.79	17.95
3064	NASDAQ	OVLY	Fri, Oct 14, 2022	17.92	18.49	17.92	18.09
3063	NASDAQ	OVLY	Thu, Oct 13, 2022	17.39	17.97	17.39	17.81
3062	NASDAQ	OVLY	Wed, Oct 12, 2022	18.24	18.24	18.24	18.24
3061	NASDAQ	OVLY	Tue, Oct 11, 2022	17.77	17.77	17.65	17.65
3060	NASDAQ	OVLY	Mon, Oct 10, 2022	18.49	18.49	17.59	17.62
3059	NASDAQ	OVLY	Fri, Oct 7, 2022	17.81	17.81	17.60	17.60
3058	NASDAQ	OVLY	Thu, Oct 6, 2022	17.77	18.34	17.77	17.87
3057	NASDAQ	OVLY	Wed, Oct 5, 2022	17.93	18.24	17.80	17.80
3056	NASDAQ	OVLY	Tue, Oct 4, 2022	18.35	18.35	17.92	17.92
3055	NASDAQ	OVLY	Mon, Oct 3, 2022	17.95	18.09	17.88	17.91
3054	NASDAQ	OVLY	Fri, Sep 30, 2022	17.84	17.87	17.84	17.87
3053	NASDAQ	OVLY	Thu, Sep 29, 2022	18.07	18.07	18.07	18.07
3052	NASDAQ	OVLY	Wed, Sep 28, 2022	18.11	18.11	17.90	17.90
3051	NASDAQ	OVLY	Tue, Sep 27, 2022	17.96	17.96	17.96	17.96
3050	NASDAQ	OVLY	Mon, Sep 26, 2022	18.20	18.27	17.90	18.17
3049	NASDAQ	OVLY	Fri, Sep 23, 2022	18.16	18.36	18.10	18.36
3048	NASDAQ	OVLY	Thu, Sep 22, 2022	18.42	18.42	18.19	18.19
3047	NASDAQ	OVLY	Wed, Sep 21, 2022	18.32	18.82	18.32	18.82
3046	NASDAQ	OVLY	Tue, Sep 20, 2022	18.40	18.83	18.29	18.74
3045	NASDAQ	OVLY	Mon, Sep 19, 2022	18.54	18.75	18.30	18.74
3044	NASDAQ	OVLY	Fri, Sep 16, 2022	18.52	18.60	17.93	18.49
3043	NASDAQ	OVLY	Thu, Sep 15, 2022	18.45	18.62	18.18	18.62
3042	NASDAQ	OVLY	Wed, Sep 14, 2022	18.12	18.39	18.12	18.39
3041	NASDAQ	OVLY	Tue, Sep 13, 2022	18.11	18.21	18.08	18.08
3040	NASDAQ	OVLY	Mon, Sep 12, 2022	18.10	18.38	18.10	18.10
3039	NASDAQ	OVLY	Fri, Sep 9, 2022	18.12	18.39	18.12	18.19
3038	NASDAQ	OVLY	Thu, Sep 8, 2022	18.08	18.38	18.08	18.19
3037	NASDAQ	OVLY	Wed, Sep 7, 2022	18.09	18.35	18.08	18.33
3036	NASDAQ	OVLY	Tue, Sep 6, 2022	18.18	18.27	18.12	18.14
3035	NASDAQ	OVLY	Fri, Sep 2, 2022	18.09	18.32	18.08	18.08
3034	NASDAQ	OVLY	Thu, Sep 1, 2022	18.11	18.11	18.11	18.11
3033	NASDAQ	OVLY	Wed, Aug 31, 2022	18.08	18.09	18.08	18.09
3032	NASDAQ	OVLY	Mon, Aug 29, 2022	18.10	18.10	18.06	18.06
3031	NASDAQ	OVLY	Wed, Aug 24, 2022	18.21	18.28	17.97	18.28
3030	NASDAQ	OVLY	Mon, Aug 22, 2022	18.15	18.20	18.15	18.20
3029	NASDAQ	OVLY	Fri, Aug 19, 2022	18.15	18.15	18.15	18.15
3028	NASDAQ	OVLY	Thu, Aug 18, 2022	18.32	18.32	18.17	18.17
3027	NASDAQ	OVLY	Tue, Aug 16, 2022	18.48	18.51	18.30	18.30
3026	NASDAQ	OVLY	Mon, Aug 15, 2022	18.47	18.48	18.47	18.48
3025	NASDAQ	OVLY	Fri, Aug 12, 2022	18.34	18.50	18.34	18.49
3024	NASDAQ	OVLY	Thu, Aug 11, 2022	18.25	18.25	18.21	18.21
3023	NASDAQ	OVLY	Wed, Aug 10, 2022	18.33	18.33	18.31	18.31
3022	NASDAQ	OVLY	Tue, Aug 9, 2022	18.18	18.18	18.11	18.11
3021	NASDAQ	OVLY	Mon, Aug 8, 2022	18.35	18.35	18.18	18.18
3020	NASDAQ	OVLY	Fri, Aug 5, 2022	18.01	18.20	18.01	18.11
3019	NASDAQ	OVLY	Thu, Aug 4, 2022	18.12	18.12	17.69	17.86
3018	NASDAQ	OVLY	Wed, Aug 3, 2022	18.01	18.25	18.01	18.24
3017	NASDAQ	OVLY	Tue, Aug 2, 2022	18.10	18.12	18.10	18.12
3016	NASDAQ	OVLY	Mon, Aug 1, 2022	18.34	18.34	18.00	18.30
3015	NASDAQ	OVLY	Fri, Jul 29, 2022	17.87	18.20	17.87	17.99
3014	NASDAQ	OVLY	Thu, Jul 28, 2022	18.10	18.25	18.10	18.10
3013	NASDAQ	OVLY	Wed, Jul 27, 2022	18.00	18.15	18.00	18.05
3012	NASDAQ	OVLY	Tue, Jul 26, 2022	17.55	18.10	17.55	18.00
3011	NASDAQ	OVLY	Mon, Jul 25, 2022	17.96	18.24	17.96	18.24
3010	NASDAQ	OVLY	Fri, Jul 22, 2022	17.65	18.05	17.65	18.05
3009	NASDAQ	OVLY	Wed, Jul 20, 2022	17.45	17.45	17.45	17.45
3008	NASDAQ	OVLY	Tue, Jul 19, 2022	17.41	17.45	17.40	17.45
3007	NASDAQ	OVLY	Mon, Jul 18, 2022	17.50	17.92	17.25	17.42
3006	NASDAQ	OVLY	Fri, Jul 15, 2022	17.71	17.71	17.71	17.71
3005	NASDAQ	OVLY	Thu, Jul 14, 2022	17.75	17.75	17.61	17.61
3004	NASDAQ	OVLY	Wed, Jul 13, 2022	18.13	18.13	17.90	17.90
3003	NASDAQ	OVLY	Tue, Jul 12, 2022	18.06	18.08	17.81	18.08
3002	NASDAQ	OVLY	Mon, Jul 11, 2022	17.74	18.28	17.73	18.00
3001	NASDAQ	OVLY	Fri, Jul 8, 2022	17.56	17.66	17.26	17.66
3000	NASDAQ	OVLY	Thu, Jul 7, 2022	17.60	17.60	17.11	17.30
2999	NASDAQ	OVLY	Wed, Jul 6, 2022	17.67	17.78	17.13	17.48
2998	NASDAQ	OVLY	Tue, Jul 5, 2022	17.34	17.63	17.34	17.50
2997	NASDAQ	OVLY	Fri, Jul 1, 2022	17.32	17.55	17.32	17.55
2996	NASDAQ	OVLY	Thu, Jun 30, 2022	17.05	17.27	17.05	17.20
2995	NASDAQ	OVLY	Wed, Jun 29, 2022	18.20	18.20	16.76	17.13
2994	NASDAQ	OVLY	Tue, Jun 28, 2022	18.19	18.19	18.11	18.11
2993	NASDAQ	OVLY	Mon, Jun 27, 2022	17.65	17.99	17.65	17.94
2992	NASDAQ	OVLY	Fri, Jun 24, 2022	17.70	18.00	17.27	17.55
2991	NASDAQ	OVLY	Thu, Jun 23, 2022	17.51	17.81	17.26	17.68
2990	NASDAQ	OVLY	Wed, Jun 22, 2022	17.97	18.00	17.97	18.00
2989	NASDAQ	OVLY	Tue, Jun 21, 2022	17.72	17.97	17.02	17.97
2988	NASDAQ	OVLY	Fri, Jun 17, 2022	17.55	17.94	17.46	17.94
2987	NASDAQ	OVLY	Thu, Jun 16, 2022	17.39	17.54	17.10	17.54
2986	NASDAQ	OVLY	Wed, Jun 15, 2022	17.00	17.13	16.52	17.13
2985	NASDAQ	OVLY	Tue, Jun 14, 2022	16.73	17.26	16.56	16.75
2984	NASDAQ	OVLY	Mon, Jun 13, 2022	16.96	16.96	16.80	16.80
2983	NASDAQ	OVLY	Fri, Jun 10, 2022	16.85	16.85	16.85	16.85
2982	NASDAQ	OVLY	Thu, Jun 9, 2022	16.80	16.80	16.80	16.80
2981	NASDAQ	OVLY	Wed, Jun 8, 2022	17.14	17.14	16.80	17.12
2980	NASDAQ	OVLY	Tue, Jun 7, 2022	17.21	17.21	16.94	16.97
2979	NASDAQ	OVLY	Mon, Jun 6, 2022	17.25	17.43	17.25	17.25
2978	NASDAQ	OVLY	Thu, Jun 2, 2022	17.15	17.16	17.08	17.08
2977	NASDAQ	OVLY	Wed, Jun 1, 2022	17.16	17.16	17.16	17.16
2976	NASDAQ	OVLY	Tue, May 31, 2022	16.98	17.01	16.91	17.00
2975	NASDAQ	OVLY	Fri, May 27, 2022	16.83	16.86	16.76	16.86
2974	NASDAQ	OVLY	Thu, May 26, 2022	17.00	17.26	16.82	16.82
2973	NASDAQ	OVLY	Wed, May 25, 2022	17.01	17.19	16.97	17.19
2972	NASDAQ	OVLY	Tue, May 24, 2022	17.15	17.15	17.15	17.15
2971	NASDAQ	OVLY	Mon, May 23, 2022	17.16	17.16	17.16	17.16
2970	NASDAQ	OVLY	Fri, May 20, 2022	17.16	17.19	17.00	17.00
2969	NASDAQ	OVLY	Thu, May 19, 2022	17.25	17.25	17.25	17.25
2968	NASDAQ	OVLY	Wed, May 18, 2022	17.16	17.23	17.06	17.08
2967	NASDAQ	OVLY	Tue, May 17, 2022	17.43	17.43	17.25	17.25
2966	NASDAQ	OVLY	Mon, May 16, 2022	17.33	17.33	17.21	17.21
2965	NASDAQ	OVLY	Fri, May 13, 2022	17.24	17.24	17.23	17.23
2964	NASDAQ	OVLY	Thu, May 12, 2022	17.52	17.55	17.52	17.55
2963	NASDAQ	OVLY	Wed, May 11, 2022	17.41	17.60	17.18	17.60
2962	NASDAQ	OVLY	Tue, May 10, 2022	17.57	17.57	17.39	17.57
2961	NASDAQ	OVLY	Mon, May 9, 2022	17.25	17.75	17.19	17.49
2960	NASDAQ	OVLY	Fri, May 6, 2022	17.41	17.41	17.41	17.41
2959	NASDAQ	OVLY	Wed, May 4, 2022	17.25	17.50	17.25	17.50
2958	NASDAQ	OVLY	Tue, May 3, 2022	17.40	17.40	17.40	17.40
2957	NASDAQ	OVLY	Mon, May 2, 2022	17.40	17.50	17.40	17.50
2956	NASDAQ	OVLY	Fri, Apr 29, 2022	17.35	17.50	17.35	17.48
2955	NASDAQ	OVLY	Thu, Apr 28, 2022	17.71	17.71	17.41	17.46
2954	NASDAQ	OVLY	Wed, Apr 27, 2022	17.76	17.76	17.76	17.76
2953	NASDAQ	OVLY	Tue, Apr 26, 2022	17.73	17.73	17.50	17.50
2952	NASDAQ	OVLY	Fri, Apr 22, 2022	17.60	17.60	17.60	17.60
2951	NASDAQ	OVLY	Thu, Apr 21, 2022	17.50	17.60	17.50	17.60
2950	NASDAQ	OVLY	Wed, Apr 20, 2022	17.73	17.73	17.52	17.52
2949	NASDAQ	OVLY	Tue, Apr 19, 2022	17.73	17.73	17.73	17.73
2948	NASDAQ	OVLY	Mon, Apr 18, 2022	17.88	18.16	17.80	17.80
2947	NASDAQ	OVLY	Thu, Apr 14, 2022	17.85	18.25	17.85	18.00
2946	NASDAQ	OVLY	Wed, Apr 13, 2022	18.21	18.21	17.81	17.81
2945	NASDAQ	OVLY	Tue, Apr 12, 2022	18.10	18.13	17.90	18.00
2944	NASDAQ	OVLY	Mon, Apr 11, 2022	18.14	18.14	18.11	18.11
2943	NASDAQ	OVLY	Thu, Apr 7, 2022	18.29	18.30	18.20	18.20
2942	NASDAQ	OVLY	Wed, Apr 6, 2022	18.31	18.40	18.30	18.32
2941	NASDAQ	OVLY	Tue, Apr 5, 2022	18.54	18.54	18.30	18.51
2940	NASDAQ	OVLY	Mon, Apr 4, 2022	18.59	18.64	18.26	18.34
2939	NASDAQ	OVLY	Fri, Apr 1, 2022	18.40	18.59	18.00	18.30
2938	NASDAQ	OVLY	Thu, Mar 31, 2022	18.45	18.54	18.43	18.45
2937	NASDAQ	OVLY	Wed, Mar 30, 2022	18.48	18.60	18.48	18.50
2936	NASDAQ	OVLY	Tue, Mar 29, 2022	18.48	18.48	18.48	18.48
2935	NASDAQ	OVLY	Mon, Mar 28, 2022	18.50	18.63	18.50	18.63
2934	NASDAQ	OVLY	Fri, Mar 25, 2022	18.63	18.75	18.63	18.75
2933	NASDAQ	OVLY	Thu, Mar 24, 2022	18.48	18.48	18.48	18.48
2932	NASDAQ	OVLY	Wed, Mar 23, 2022	18.50	18.53	18.25	18.53
2931	NASDAQ	OVLY	Tue, Mar 22, 2022	18.35	18.63	18.32	18.47
2930	NASDAQ	OVLY	Mon, Mar 21, 2022	18.80	19.10	18.13	18.19
2929	NASDAQ	OVLY	Fri, Mar 18, 2022	18.43	18.88	18.43	18.88
2928	NASDAQ	OVLY	Thu, Mar 17, 2022	18.39	18.56	18.26	18.45
2927	NASDAQ	OVLY	Wed, Mar 16, 2022	18.19	18.38	18.19	18.24
2926	NASDAQ	OVLY	Tue, Mar 15, 2022	18.61	18.61	18.61	18.61
2925	NASDAQ	OVLY	Mon, Mar 14, 2022	18.36	18.70	18.25	18.70
2924	NASDAQ	OVLY	Fri, Mar 11, 2022	18.78	18.93	18.54	18.73
2923	NASDAQ	OVLY	Thu, Mar 10, 2022	18.21	18.52	18.16	18.51
2922	NASDAQ	OVLY	Wed, Mar 9, 2022	18.19	18.44	18.19	18.44
2921	NASDAQ	OVLY	Tue, Mar 8, 2022	18.09	18.15	17.93	18.15
2920	NASDAQ	OVLY	Mon, Mar 7, 2022	18.00	18.44	18.00	18.05
2919	NASDAQ	OVLY	Fri, Mar 4, 2022	18.50	18.90	18.15	18.30
2918	NASDAQ	OVLY	Thu, Mar 3, 2022	18.55	18.89	18.51	18.89
2917	NASDAQ	OVLY	Wed, Mar 2, 2022	18.80	18.80	18.80	18.80
2916	NASDAQ	OVLY	Tue, Mar 1, 2022	19.00	19.14	18.50	18.80
2915	NASDAQ	OVLY	Mon, Feb 28, 2022	19.14	19.14	19.00	19.00
2914	NASDAQ	OVLY	Fri, Feb 25, 2022	19.10	19.15	19.10	19.14
2913	NASDAQ	OVLY	Thu, Feb 24, 2022	19.39	19.39	19.39	19.39
2912	NASDAQ	OVLY	Wed, Feb 23, 2022	19.00	19.00	19.00	19.00
2911	NASDAQ	OVLY	Tue, Feb 22, 2022	19.01	19.20	19.00	19.00
2910	NASDAQ	OVLY	Fri, Feb 18, 2022	19.22	19.22	19.00	19.00
2909	NASDAQ	OVLY	Thu, Feb 17, 2022	19.00	19.44	19.00	19.22
2908	NASDAQ	OVLY	Wed, Feb 16, 2022	18.87	19.10	18.60	18.60
2907	NASDAQ	OVLY	Tue, Feb 15, 2022	18.89	19.16	18.89	19.10
2906	NASDAQ	OVLY	Mon, Feb 14, 2022	19.22	19.39	18.51	18.66
2905	NASDAQ	OVLY	Fri, Feb 11, 2022	19.75	19.75	18.88	18.88
2904	NASDAQ	OVLY	Thu, Feb 10, 2022	19.00	19.64	19.00	19.49
2903	NASDAQ	OVLY	Wed, Feb 9, 2022	19.34	19.62	19.34	19.62
2902	NASDAQ	OVLY	Tue, Feb 8, 2022	18.35	18.35	18.25	18.35
2901	NASDAQ	OVLY	Mon, Feb 7, 2022	18.32	18.35	18.32	18.33
2900	NASDAQ	OVLY	Fri, Feb 4, 2022	18.18	18.25	18.18	18.25
2899	NASDAQ	OVLY	Thu, Feb 3, 2022	18.20	18.20	18.00	18.10
2898	NASDAQ	OVLY	Wed, Feb 2, 2022	18.00	18.25	18.00	18.25
2897	NASDAQ	OVLY	Tue, Feb 1, 2022	18.12	18.27	18.12	18.26
2896	NASDAQ	OVLY	Mon, Jan 31, 2022	17.85	18.38	17.85	18.22
2895	NASDAQ	OVLY	Fri, Jan 28, 2022	17.78	18.08	17.78	17.85
2894	NASDAQ	OVLY	Thu, Jan 27, 2022	17.90	18.00	17.79	17.97
2893	NASDAQ	OVLY	Wed, Jan 26, 2022	18.01	18.40	17.80	18.05
2892	NASDAQ	OVLY	Tue, Jan 25, 2022	17.75	18.00	17.75	18.00
2891	NASDAQ	OVLY	Mon, Jan 24, 2022	17.75	17.98	17.75	17.97
2890	NASDAQ	OVLY	Fri, Jan 21, 2022	17.55	17.55	17.51	17.51
2889	NASDAQ	OVLY	Thu, Jan 20, 2022	17.68	17.77	17.51	17.60
2888	NASDAQ	OVLY	Wed, Jan 19, 2022	17.80	17.95	17.65	17.95
2887	NASDAQ	OVLY	Tue, Jan 18, 2022	17.98	17.98	17.97	17.97
2886	NASDAQ	OVLY	Fri, Jan 14, 2022	17.90	18.00	17.75	18.00
2885	NASDAQ	OVLY	Thu, Jan 13, 2022	17.85	17.89	17.85	17.89
2884	NASDAQ	OVLY	Wed, Jan 12, 2022	17.64	17.93	17.50	17.93
2883	NASDAQ	OVLY	Tue, Jan 11, 2022	17.75	17.80	17.50	17.56
2882	NASDAQ	OVLY	Mon, Jan 10, 2022	17.72	17.85	17.50	17.52
2881	NASDAQ	OVLY	Fri, Jan 7, 2022	17.82	17.99	17.65	17.68
2880	NASDAQ	OVLY	Thu, Jan 6, 2022	17.67	17.98	17.50	17.77
2879	NASDAQ	OVLY	Wed, Jan 5, 2022	17.73	17.73	17.36	17.41
2878	NASDAQ	OVLY	Tue, Jan 4, 2022	17.52	17.75	17.50	17.75
2877	NASDAQ	OVLY	Mon, Jan 3, 2022	17.52	17.53	17.25	17.25
2876	NASDAQ	OVLY	Fri, Dec 31, 2021	17.25	17.47	17.25	17.40
2875	NASDAQ	OVLY	Thu, Dec 30, 2021	17.31	17.31	17.25	17.25
2874	NASDAQ	OVLY	Wed, Dec 29, 2021	17.53	17.53	17.53	17.53
2873	NASDAQ	OVLY	Tue, Dec 28, 2021	17.40	17.40	17.40	17.40
2872	NASDAQ	OVLY	Mon, Dec 27, 2021	17.27	17.40	17.27	17.30
2871	NASDAQ	OVLY	Thu, Dec 23, 2021	17.22	17.63	17.22	17.27
2870	NASDAQ	OVLY	Wed, Dec 22, 2021	0.00	0.00	0.00	17.50
2869	NASDAQ	OVLY	Tue, Dec 21, 2021	17.49	17.50	17.34	17.50
2868	NASDAQ	OVLY	Mon, Dec 20, 2021	17.27	17.34	17.16	17.34
2867	NASDAQ	OVLY	Fri, Dec 17, 2021	17.20	17.35	17.20	17.35
2866	NASDAQ	OVLY	Thu, Dec 16, 2021	17.23	17.35	17.23	17.35
2865	NASDAQ	OVLY	Wed, Dec 15, 2021	17.20	17.39	17.20	17.38
2864	NASDAQ	OVLY	Tue, Dec 14, 2021	17.23	17.41	17.20	17.26
2863	NASDAQ	OVLY	Mon, Dec 13, 2021	17.80	17.80	17.21	17.21
2862	NASDAQ	OVLY	Fri, Dec 10, 2021	17.45	17.80	17.33	17.64
2861	NASDAQ	OVLY	Thu, Dec 9, 2021	17.41	17.84	17.41	17.48
2860	NASDAQ	OVLY	Wed, Dec 8, 2021	17.85	17.85	17.61	17.61
2859	NASDAQ	OVLY	Tue, Dec 7, 2021	17.73	18.30	17.57	17.61
2858	NASDAQ	OVLY	Mon, Dec 6, 2021	17.90	17.97	17.43	17.55
2857	NASDAQ	OVLY	Fri, Dec 3, 2021	17.30	17.35	17.30	17.30
2856	NASDAQ	OVLY	Thu, Dec 2, 2021	17.32	17.49	17.32	17.48
2855	NASDAQ	OVLY	Wed, Dec 1, 2021	17.22	17.55	17.21	17.21
2854	NASDAQ	OVLY	Tue, Nov 30, 2021	17.20	17.49	17.20	17.49
2853	NASDAQ	OVLY	Mon, Nov 29, 2021	17.72	17.72	17.22	17.22
2852	NASDAQ	OVLY	Fri, Nov 26, 2021	17.32	17.32	17.32	17.32
2851	NASDAQ	OVLY	Wed, Nov 24, 2021	17.55	17.70	17.50	17.70
2850	NASDAQ	OVLY	Tue, Nov 23, 2021	17.25	17.55	17.25	17.31
2849	NASDAQ	OVLY	Mon, Nov 22, 2021	0.00	0.00	0.00	17.46
2848	NASDAQ	OVLY	Fri, Nov 19, 2021	18.11	18.11	17.41	17.46
2847	NASDAQ	OVLY	Thu, Nov 18, 2021	17.98	18.10	17.77	17.77
2846	NASDAQ	OVLY	Wed, Nov 17, 2021	18.11	18.12	17.92	18.10
2845	NASDAQ	OVLY	Tue, Nov 16, 2021	18.11	18.12	18.11	18.12
2844	NASDAQ	OVLY	Mon, Nov 15, 2021	18.14	18.14	18.14	18.14
2843	NASDAQ	OVLY	Fri, Nov 12, 2021	18.10	18.30	17.96	18.10
2842	NASDAQ	OVLY	Thu, Nov 11, 2021	18.03	18.31	17.87	18.30
2841	NASDAQ	OVLY	Wed, Nov 10, 2021	18.08	18.35	17.81	17.94
2840	NASDAQ	OVLY	Tue, Nov 9, 2021	18.22	18.29	17.97	18.00
2839	NASDAQ	OVLY	Mon, Nov 8, 2021	17.90	18.15	17.90	18.15
2838	NASDAQ	OVLY	Fri, Nov 5, 2021	17.77	17.77	17.77	17.77
2837	NASDAQ	OVLY	Thu, Nov 4, 2021	17.59	18.00	17.40	17.99
2836	NASDAQ	OVLY	Wed, Nov 3, 2021	17.50	17.81	17.50	17.81
2835	NASDAQ	OVLY	Tue, Nov 2, 2021	17.16	17.74	17.16	17.74
2834	NASDAQ	OVLY	Mon, Nov 1, 2021	17.16	17.68	17.10	17.16
2833	NASDAQ	OVLY	Fri, Oct 29, 2021	17.49	17.60	17.25	17.25
2832	NASDAQ	OVLY	Thu, Oct 28, 2021	17.50	17.69	17.36	17.36
2831	NASDAQ	OVLY	Wed, Oct 27, 2021	17.60	17.60	17.50	17.53
2830	NASDAQ	OVLY	Tue, Oct 26, 2021	17.65	17.70	17.65	17.69
2829	NASDAQ	OVLY	Mon, Oct 25, 2021	17.65	17.69	17.65	17.65
2828	NASDAQ	OVLY	Fri, Oct 22, 2021	17.92	17.92	17.50	17.50
2827	NASDAQ	OVLY	Thu, Oct 21, 2021	17.45	17.54	17.45	17.53
2826	NASDAQ	OVLY	Wed, Oct 20, 2021	18.00	18.20	17.45	17.46
2825	NASDAQ	OVLY	Tue, Oct 19, 2021	18.01	18.01	18.01	18.01
2824	NASDAQ	OVLY	Mon, Oct 18, 2021	17.80	17.80	17.80	17.80
2823	NASDAQ	OVLY	Fri, Oct 15, 2021	17.90	18.02	17.90	18.02
2822	NASDAQ	OVLY	Thu, Oct 14, 2021	0.00	0.00	0.00	17.70
2821	NASDAQ	OVLY	Wed, Oct 13, 2021	18.07	18.07	17.70	17.70
2820	NASDAQ	OVLY	Tue, Oct 12, 2021	18.20	18.20	18.18	18.18
2819	NASDAQ	OVLY	Mon, Oct 11, 2021	17.80	17.87	17.60	17.85
2818	NASDAQ	OVLY	Fri, Oct 8, 2021	17.73	17.74	17.70	17.70
2817	NASDAQ	OVLY	Thu, Oct 7, 2021	17.83	17.95	17.62	17.87
2816	NASDAQ	OVLY	Wed, Oct 6, 2021	0.00	0.00	0.00	17.98
2815	NASDAQ	OVLY	Tue, Oct 5, 2021	17.65	17.98	17.65	17.98
2814	NASDAQ	OVLY	Mon, Oct 4, 2021	17.65	17.65	17.50	17.50
2813	NASDAQ	OVLY	Fri, Oct 1, 2021	17.55	17.55	17.50	17.50
2812	NASDAQ	OVLY	Thu, Sep 30, 2021	0.00	0.00	0.00	17.54
2811	NASDAQ	OVLY	Wed, Sep 29, 2021	17.52	17.54	17.52	17.54
2810	NASDAQ	OVLY	Tue, Sep 28, 2021	17.98	17.98	17.59	17.59
2809	NASDAQ	OVLY	Mon, Sep 27, 2021	18.38	18.38	17.97	17.97
2808	NASDAQ	OVLY	Fri, Sep 24, 2021	0.00	0.00	0.00	17.71
2807	NASDAQ	OVLY	Thu, Sep 23, 2021	17.84	17.89	17.60	17.71
2806	NASDAQ	OVLY	Wed, Sep 22, 2021	17.99	17.99	17.99	17.99
2805	NASDAQ	OVLY	Tue, Sep 21, 2021	18.30	18.30	17.77	18.00
2804	NASDAQ	OVLY	Mon, Sep 20, 2021	17.62	18.34	17.53	17.68
2803	NASDAQ	OVLY	Fri, Sep 17, 2021	17.52	18.63	17.29	18.19
2802	NASDAQ	OVLY	Thu, Sep 16, 2021	17.50	17.50	17.50	17.50
2801	NASDAQ	OVLY	Wed, Sep 15, 2021	17.50	17.73	17.50	17.60
2800	NASDAQ	OVLY	Tue, Sep 14, 2021	17.55	17.77	17.50	17.50
2799	NASDAQ	OVLY	Mon, Sep 13, 2021	17.12	17.75	17.12	17.51
2798	NASDAQ	OVLY	Fri, Sep 10, 2021	17.70	17.87	17.18	17.50
2797	NASDAQ	OVLY	Thu, Sep 9, 2021	17.47	17.88	17.41	17.50
2796	NASDAQ	OVLY	Wed, Sep 8, 2021	17.71	17.89	17.41	17.50
2795	NASDAQ	OVLY	Tue, Sep 7, 2021	17.53	18.04	17.37	18.03
2794	NASDAQ	OVLY	Fri, Sep 3, 2021	17.67	17.67	17.67	17.67
2793	NASDAQ	OVLY	Thu, Sep 2, 2021	17.62	17.89	17.62	17.85
2792	NASDAQ	OVLY	Wed, Sep 1, 2021	17.51	17.70	17.46	17.46
2791	NASDAQ	OVLY	Tue, Aug 31, 2021	17.50	17.70	17.45	17.45
2790	NASDAQ	OVLY	Mon, Aug 30, 2021	17.89	17.96	17.58	17.60
2789	NASDAQ	OVLY	Fri, Aug 27, 2021	17.68	17.88	17.54	17.70
2788	NASDAQ	OVLY	Thu, Aug 26, 2021	17.50	17.61	17.50	17.58
2787	NASDAQ	OVLY	Wed, Aug 25, 2021	17.71	17.79	17.63	17.68
2786	NASDAQ	OVLY	Tue, Aug 24, 2021	18.07	18.07	17.61	17.80
2785	NASDAQ	OVLY	Mon, Aug 23, 2021	18.07	18.07	17.80	17.90
2784	NASDAQ	OVLY	Fri, Aug 20, 2021	17.97	18.46	17.97	18.46
2783	NASDAQ	OVLY	Thu, Aug 19, 2021	18.28	18.55	17.69	17.90
2782	NASDAQ	OVLY	Wed, Aug 18, 2021	18.17	18.57	18.17	18.38
2781	NASDAQ	OVLY	Tue, Aug 17, 2021	18.40	18.54	17.73	18.14
2780	NASDAQ	OVLY	Mon, Aug 16, 2021	17.96	18.99	17.78	18.70
2779	NASDAQ	OVLY	Fri, Aug 13, 2021	17.70	18.63	17.70	18.11
2778	NASDAQ	OVLY	Thu, Aug 12, 2021	17.84	18.15	17.57	18.01
2777	NASDAQ	OVLY	Wed, Aug 11, 2021	17.82	17.88	17.61	17.88
2776	NASDAQ	OVLY	Tue, Aug 10, 2021	17.87	17.92	17.87	17.87
2775	NASDAQ	OVLY	Mon, Aug 9, 2021	17.65	17.94	17.60	17.94
2774	NASDAQ	OVLY	Fri, Aug 6, 2021	17.82	17.82	17.59	17.59
2773	NASDAQ	OVLY	Thu, Aug 5, 2021	17.56	17.96	17.41	17.91
2772	NASDAQ	OVLY	Wed, Aug 4, 2021	17.63	17.94	17.31	17.45
2771	NASDAQ	OVLY	Tue, Aug 3, 2021	17.68	17.74	17.43	17.57
2770	NASDAQ	OVLY	Mon, Aug 2, 2021	17.68	17.91	17.37	17.60
2769	NASDAQ	OVLY	Fri, Jul 30, 2021	17.35	17.71	17.35	17.48
2768	NASDAQ	OVLY	Thu, Jul 29, 2021	17.83	17.83	17.37	17.52
2767	NASDAQ	OVLY	Wed, Jul 28, 2021	17.34	17.71	17.34	17.67
2766	NASDAQ	OVLY	Tue, Jul 27, 2021	17.47	17.77	17.21	17.28
2765	NASDAQ	OVLY	Mon, Jul 26, 2021	17.27	17.56	17.17	17.39
2764	NASDAQ	OVLY	Fri, Jul 23, 2021	17.55	17.79	17.25	17.25
2763	NASDAQ	OVLY	Thu, Jul 22, 2021	17.45	17.70	17.30	17.35
2762	NASDAQ	OVLY	Wed, Jul 21, 2021	17.41	17.94	17.20	17.28
2761	NASDAQ	OVLY	Tue, Jul 20, 2021	17.25	17.98	17.11	17.30
2760	NASDAQ	OVLY	Mon, Jul 19, 2021	17.11	17.75	17.11	17.19
2759	NASDAQ	OVLY	Fri, Jul 16, 2021	17.12	17.21	17.08	17.13
2758	NASDAQ	OVLY	Thu, Jul 15, 2021	16.77	17.19	16.77	17.19
2757	NASDAQ	OVLY	Wed, Jul 14, 2021	17.06	17.21	16.91	17.06
2756	NASDAQ	OVLY	Tue, Jul 13, 2021	16.86	17.16	16.86	17.06
2755	NASDAQ	OVLY	Mon, Jul 12, 2021	17.15	17.42	17.11	17.11
2754	NASDAQ	OVLY	Fri, Jul 9, 2021	17.07	17.32	17.07	17.31
2753	NASDAQ	OVLY	Thu, Jul 8, 2021	17.22	17.23	16.94	16.94
2752	NASDAQ	OVLY	Wed, Jul 7, 2021	17.47	17.62	17.23	17.30
2751	NASDAQ	OVLY	Tue, Jul 6, 2021	18.09	18.28	17.49	17.51
2750	NASDAQ	OVLY	Fri, Jul 2, 2021	18.20	18.20	18.09	18.09
2749	NASDAQ	OVLY	Thu, Jul 1, 2021	18.21	18.28	18.04	18.24
2748	NASDAQ	OVLY	Wed, Jun 30, 2021	18.05	18.25	18.00	18.17
2747	NASDAQ	OVLY	Tue, Jun 29, 2021	18.20	18.25	18.05	18.05
2746	NASDAQ	OVLY	Mon, Jun 28, 2021	18.15	18.24	18.06	18.11
2745	NASDAQ	OVLY	Fri, Jun 25, 2021	18.09	18.38	18.05	18.14
2744	NASDAQ	OVLY	Thu, Jun 24, 2021	18.06	18.28	18.00	18.27
2743	NASDAQ	OVLY	Wed, Jun 23, 2021	18.00	18.34	18.00	18.04
2742	NASDAQ	OVLY	Tue, Jun 22, 2021	18.14	18.25	18.00	18.01
2741	NASDAQ	OVLY	Mon, Jun 21, 2021	18.14	19.00	18.00	18.00
2740	NASDAQ	OVLY	Fri, Jun 18, 2021	18.11	18.12	18.00	18.00
2739	NASDAQ	OVLY	Thu, Jun 17, 2021	18.20	18.57	18.11	18.11
2738	NASDAQ	OVLY	Wed, Jun 16, 2021	18.21	18.58	18.06	18.42
2737	NASDAQ	OVLY	Tue, Jun 15, 2021	18.31	18.40	18.06	18.32
2736	NASDAQ	OVLY	Mon, Jun 14, 2021	18.51	18.92	18.07	18.23
2735	NASDAQ	OVLY	Fri, Jun 11, 2021	19.24	19.24	18.36	18.62
2734	NASDAQ	OVLY	Thu, Jun 10, 2021	19.21	19.23	18.39	18.52
2733	NASDAQ	OVLY	Wed, Jun 9, 2021	18.66	18.90	18.35	18.65
2732	NASDAQ	OVLY	Tue, Jun 8, 2021	18.61	19.28	18.21	18.49
2731	NASDAQ	OVLY	Mon, Jun 7, 2021	19.03	19.32	18.71	18.89
2730	NASDAQ	OVLY	Fri, Jun 4, 2021	19.15	19.32	18.79	18.80
2729	NASDAQ	OVLY	Thu, Jun 3, 2021	19.57	19.61	18.76	19.38
2728	NASDAQ	OVLY	Wed, Jun 2, 2021	19.26	19.50	19.02	19.46
2727	NASDAQ	OVLY	Tue, Jun 1, 2021	19.24	19.72	19.16	19.30
2726	NASDAQ	OVLY	Fri, May 28, 2021	18.85	19.16	18.74	18.90
2725	NASDAQ	OVLY	Thu, May 27, 2021	18.40	18.99	18.40	18.81
2724	NASDAQ	OVLY	Wed, May 26, 2021	18.62	18.90	18.31	18.43
2723	NASDAQ	OVLY	Tue, May 25, 2021	17.99	18.85	17.99	18.38
2722	NASDAQ	OVLY	Mon, May 24, 2021	17.90	18.32	17.90	18.05
2721	NASDAQ	OVLY	Fri, May 21, 2021	17.85	18.12	17.77	17.90
2720	NASDAQ	OVLY	Thu, May 20, 2021	17.51	17.73	17.50	17.69
2719	NASDAQ	OVLY	Wed, May 19, 2021	17.40	17.75	17.40	17.45
2718	NASDAQ	OVLY	Tue, May 18, 2021	17.79	17.97	17.56	17.56
2717	NASDAQ	OVLY	Mon, May 17, 2021	17.87	17.93	17.40	17.73
2716	NASDAQ	OVLY	Fri, May 14, 2021	17.20	17.78	17.20	17.70
2715	NASDAQ	OVLY	Thu, May 13, 2021	17.23	17.35	17.16	17.31
2714	NASDAQ	OVLY	Wed, May 12, 2021	17.02	17.57	17.02	17.11
2713	NASDAQ	OVLY	Tue, May 11, 2021	17.01	17.75	17.00	17.15
2712	NASDAQ	OVLY	Mon, May 10, 2021	18.48	18.48	17.20	17.23
2711	NASDAQ	OVLY	Fri, May 7, 2021	17.68	17.84	17.67	17.70
2710	NASDAQ	OVLY	Thu, May 6, 2021	17.35	18.34	17.35	17.69
2709	NASDAQ	OVLY	Wed, May 5, 2021	17.90	18.23	17.20	17.30
2708	NASDAQ	OVLY	Tue, May 4, 2021	18.05	19.32	17.60	17.83
2707	NASDAQ	OVLY	Mon, May 3, 2021	17.80	18.34	17.73	18.06
2706	NASDAQ	OVLY	Fri, Apr 30, 2021	17.66	17.87	17.52	17.74
2705	NASDAQ	OVLY	Thu, Apr 29, 2021	17.73	18.00	17.32	17.89
2704	NASDAQ	OVLY	Wed, Apr 28, 2021	17.78	17.93	17.68	17.83
2703	NASDAQ	OVLY	Tue, Apr 27, 2021	18.00	18.00	17.55	17.68
2702	NASDAQ	OVLY	Mon, Apr 26, 2021	18.62	18.62	17.41	17.41
2701	NASDAQ	OVLY	Fri, Apr 23, 2021	16.95	17.78	16.95	17.55
2700	NASDAQ	OVLY	Thu, Apr 22, 2021	16.93	17.41	16.93	17.02
2699	NASDAQ	OVLY	Wed, Apr 21, 2021	16.96	17.42	16.92	17.19
2698	NASDAQ	OVLY	Tue, Apr 20, 2021	16.79	16.95	16.79	16.91
2697	NASDAQ	OVLY	Mon, Apr 19, 2021	16.80	17.36	16.80	17.29
2696	NASDAQ	OVLY	Fri, Apr 16, 2021	16.79	16.94	16.59	16.74
2695	NASDAQ	OVLY	Thu, Apr 15, 2021	16.50	17.35	16.05	16.57
2694	NASDAQ	OVLY	Wed, Apr 14, 2021	17.58	17.58	16.38	16.49
2693	NASDAQ	OVLY	Tue, Apr 13, 2021	16.37	16.74	16.17	16.43
2692	NASDAQ	OVLY	Mon, Apr 12, 2021	16.57	17.03	16.27	16.37
2691	NASDAQ	OVLY	Fri, Apr 9, 2021	16.87	17.01	16.64	16.76
2690	NASDAQ	OVLY	Thu, Apr 8, 2021	16.83	17.40	16.75	16.93
2689	NASDAQ	OVLY	Wed, Apr 7, 2021	17.24	17.24	16.61	16.82
2688	NASDAQ	OVLY	Tue, Apr 6, 2021	17.24	18.00	17.14	17.40
2687	NASDAQ	OVLY	Mon, Apr 5, 2021	17.26	17.93	16.70	17.27
2686	NASDAQ	OVLY	Thu, Apr 1, 2021	17.28	17.41	16.81	17.20
2685	NASDAQ	OVLY	Wed, Mar 31, 2021	17.88	18.14	17.07	17.15
2684	NASDAQ	OVLY	Tue, Mar 30, 2021	17.40	17.52	17.15	17.46
2683	NASDAQ	OVLY	Mon, Mar 29, 2021	17.98	17.98	17.11	17.40
2682	NASDAQ	OVLY	Fri, Mar 26, 2021	17.89	18.03	17.80	18.03
2681	NASDAQ	OVLY	Thu, Mar 25, 2021	17.51	17.89	16.91	17.50
2680	NASDAQ	OVLY	Wed, Mar 24, 2021	17.80	17.94	17.28	17.28
2679	NASDAQ	OVLY	Tue, Mar 23, 2021	17.69	18.26	17.35	17.44
2678	NASDAQ	OVLY	Mon, Mar 22, 2021	18.42	18.42	17.36	18.00
2677	NASDAQ	OVLY	Fri, Mar 19, 2021	18.72	18.95	17.59	18.73
2676	NASDAQ	OVLY	Thu, Mar 18, 2021	18.87	19.20	18.04	18.78
2675	NASDAQ	OVLY	Wed, Mar 17, 2021	17.70	19.01	17.70	18.60
2674	NASDAQ	OVLY	Tue, Mar 16, 2021	20.13	20.13	18.72	19.09
2673	NASDAQ	OVLY	Mon, Mar 15, 2021	19.63	20.55	18.66	20.25
2672	NASDAQ	OVLY	Fri, Mar 12, 2021	19.99	19.99	19.26	19.77
2671	NASDAQ	OVLY	Thu, Mar 11, 2021	19.91	20.34	19.42	20.00
2670	NASDAQ	OVLY	Wed, Mar 10, 2021	19.38	20.00	19.37	19.79
2669	NASDAQ	OVLY	Tue, Mar 9, 2021	18.87	20.27	18.87	19.40
2668	NASDAQ	OVLY	Mon, Mar 8, 2021	19.20	19.20	18.65	19.18
2667	NASDAQ	OVLY	Fri, Mar 5, 2021	17.85	19.36	17.09	19.20
2666	NASDAQ	OVLY	Thu, Mar 4, 2021	17.48	18.02	17.48	17.96
2665	NASDAQ	OVLY	Wed, Mar 3, 2021	16.96	17.54	16.83	17.14
2664	NASDAQ	OVLY	Tue, Mar 2, 2021	16.55	17.37	16.52	16.79
2663	NASDAQ	OVLY	Mon, Mar 1, 2021	16.45	17.43	16.45	17.13
2662	NASDAQ	OVLY	Fri, Feb 26, 2021	16.64	17.57	16.00	16.16
2661	NASDAQ	OVLY	Thu, Feb 25, 2021	16.51	17.59	16.36	16.45
2660	NASDAQ	OVLY	Wed, Feb 24, 2021	16.52	17.11	16.52	17.06
2659	NASDAQ	OVLY	Tue, Feb 23, 2021	15.96	16.59	15.79	16.59
2658	NASDAQ	OVLY	Mon, Feb 22, 2021	15.59	15.95	15.55	15.75
2657	NASDAQ	OVLY	Fri, Feb 19, 2021	15.52	15.98	15.44	15.77
2656	NASDAQ	OVLY	Thu, Feb 18, 2021	15.78	15.86	15.40	15.56
2655	NASDAQ	OVLY	Wed, Feb 17, 2021	16.00	16.06	15.64	15.72
2654	NASDAQ	OVLY	Tue, Feb 16, 2021	16.67	16.67	15.75	16.00
2653	NASDAQ	OVLY	Fri, Feb 12, 2021	15.85	16.10	15.70	15.97
2652	NASDAQ	OVLY	Thu, Feb 11, 2021	15.68	16.02	15.68	16.02
2651	NASDAQ	OVLY	Wed, Feb 10, 2021	15.63	15.90	15.49	15.51
2650	NASDAQ	OVLY	Tue, Feb 9, 2021	15.92	15.92	15.44	15.75
2649	NASDAQ	OVLY	Mon, Feb 8, 2021	16.21	16.37	15.82	16.00
2648	NASDAQ	OVLY	Fri, Feb 5, 2021	16.15	16.15	16.03	16.15
2647	NASDAQ	OVLY	Thu, Feb 4, 2021	16.54	16.54	16.16	16.46
2646	NASDAQ	OVLY	Wed, Feb 3, 2021	15.87	16.50	15.87	16.10
2645	NASDAQ	OVLY	Tue, Feb 2, 2021	15.94	15.98	15.83	15.98
2644	NASDAQ	OVLY	Mon, Feb 1, 2021	15.52	16.00	15.27	15.41
2643	NASDAQ	OVLY	Fri, Jan 29, 2021	15.90	15.90	15.30	15.55
2642	NASDAQ	OVLY	Thu, Jan 28, 2021	15.68	15.99	15.57	15.98
2641	NASDAQ	OVLY	Wed, Jan 27, 2021	15.50	15.85	15.40	15.42
2640	NASDAQ	OVLY	Tue, Jan 26, 2021	15.71	15.97	15.48	15.54
2639	NASDAQ	OVLY	Mon, Jan 25, 2021	15.75	15.85	15.37	15.71
2638	NASDAQ	OVLY	Fri, Jan 22, 2021	15.18	16.15	15.18	16.15
2637	NASDAQ	OVLY	Thu, Jan 21, 2021	15.87	16.00	15.14	15.28
2636	NASDAQ	OVLY	Wed, Jan 20, 2021	15.86	15.90	15.20	15.67
2635	NASDAQ	OVLY	Tue, Jan 19, 2021	16.03	16.03	15.77	15.85
2634	NASDAQ	OVLY	Fri, Jan 15, 2021	15.94	16.10	15.94	15.99
2633	NASDAQ	OVLY	Thu, Jan 14, 2021	16.20	16.20	16.04	16.20
2632	NASDAQ	OVLY	Wed, Jan 13, 2021	16.27	16.27	16.14	16.16
2631	NASDAQ	OVLY	Tue, Jan 12, 2021	16.40	16.40	16.38	16.39
2630	NASDAQ	OVLY	Mon, Jan 11, 2021	16.07	16.42	16.07	16.42
2629	NASDAQ	OVLY	Fri, Jan 8, 2021	16.80	16.85	16.24	16.57
2628	NASDAQ	OVLY	Thu, Jan 7, 2021	16.41	17.94	16.36	16.73
2627	NASDAQ	OVLY	Wed, Jan 6, 2021	15.72	16.78	15.64	16.38
2626	NASDAQ	OVLY	Tue, Jan 5, 2021	16.45	16.45	15.41	15.42
2625	NASDAQ	OVLY	Mon, Jan 4, 2021	16.75	16.75	16.24	16.30
2624	NASDAQ	OVLY	Thu, Dec 31, 2020	16.90	16.93	16.61	16.62
2623	NASDAQ	OVLY	Wed, Dec 30, 2020	17.15	17.44	17.09	17.21
2622	NASDAQ	OVLY	Tue, Dec 29, 2020	17.20	17.20	16.83	17.16
2621	NASDAQ	OVLY	Mon, Dec 28, 2020	17.48	17.48	16.64	16.98
2620	NASDAQ	OVLY	Thu, Dec 24, 2020	17.53	17.60	17.43	17.43
2619	NASDAQ	OVLY	Wed, Dec 23, 2020	17.80	17.85	17.56	17.75
2618	NASDAQ	OVLY	Tue, Dec 22, 2020	17.87	17.87	17.46	17.84
2617	NASDAQ	OVLY	Mon, Dec 21, 2020	17.35	17.66	17.24	17.64
2616	NASDAQ	OVLY	Fri, Dec 18, 2020	18.09	18.09	17.45	17.45
2615	NASDAQ	OVLY	Thu, Dec 17, 2020	17.79	17.99	16.88	17.92
2614	NASDAQ	OVLY	Wed, Dec 16, 2020	17.52	17.87	17.52	17.53
2613	NASDAQ	OVLY	Tue, Dec 15, 2020	17.42	17.82	17.37	17.37
2612	NASDAQ	OVLY	Mon, Dec 14, 2020	17.31	17.52	17.01	17.03
2611	NASDAQ	OVLY	Fri, Dec 11, 2020	17.86	18.16	17.51	17.63
2610	NASDAQ	OVLY	Thu, Dec 10, 2020	17.89	18.30	17.62	18.01
2609	NASDAQ	OVLY	Wed, Dec 9, 2020	18.31	18.31	17.61	17.61
2608	NASDAQ	OVLY	Tue, Dec 8, 2020	18.30	18.30	17.92	18.11
2607	NASDAQ	OVLY	Mon, Dec 7, 2020	17.82	18.35	17.72	18.25
2606	NASDAQ	OVLY	Fri, Dec 4, 2020	17.23	18.15	17.23	18.02
2605	NASDAQ	OVLY	Thu, Dec 3, 2020	17.23	17.74	17.20	17.20
2604	NASDAQ	OVLY	Wed, Dec 2, 2020	17.64	17.98	17.43	17.43
2603	NASDAQ	OVLY	Tue, Dec 1, 2020	17.97	18.27	17.90	18.20
2602	NASDAQ	OVLY	Mon, Nov 30, 2020	17.75	18.05	17.72	17.92
2601	NASDAQ	OVLY	Fri, Nov 27, 2020	17.83	18.05	17.83	18.01
2600	NASDAQ	OVLY	Wed, Nov 25, 2020	18.37	18.37	17.51	18.06
2599	NASDAQ	OVLY	Tue, Nov 24, 2020	18.18	18.59	18.03	18.47
2598	NASDAQ	OVLY	Mon, Nov 23, 2020	17.71	18.59	17.62	18.36
2597	NASDAQ	OVLY	Fri, Nov 20, 2020	17.33	17.50	17.10	17.21
2596	NASDAQ	OVLY	Thu, Nov 19, 2020	17.69	17.69	17.69	17.69
2595	NASDAQ	OVLY	Wed, Nov 18, 2020	18.20	18.20	17.31	17.37
2594	NASDAQ	OVLY	Tue, Nov 17, 2020	18.19	18.49	17.70	17.83
2593	NASDAQ	OVLY	Mon, Nov 16, 2020	18.60	18.60	18.23	18.47
2592	NASDAQ	OVLY	Fri, Nov 13, 2020	18.00	18.52	17.90	18.40
2591	NASDAQ	OVLY	Thu, Nov 12, 2020	18.29	18.33	17.68	17.69
2590	NASDAQ	OVLY	Wed, Nov 11, 2020	18.20	18.20	17.79	18.08
2589	NASDAQ	OVLY	Tue, Nov 10, 2020	18.24	18.68	17.52	18.51
2588	NASDAQ	OVLY	Mon, Nov 9, 2020	17.27	19.25	17.27	18.12
2587	NASDAQ	OVLY	Fri, Nov 6, 2020	16.55	17.13	16.40	16.40
2586	NASDAQ	OVLY	Thu, Nov 5, 2020	17.41	17.41	17.00	17.00
2585	NASDAQ	OVLY	Wed, Nov 4, 2020	15.84	17.77	15.84	17.44
2584	NASDAQ	OVLY	Tue, Nov 3, 2020	14.47	16.50	14.45	16.50
2583	NASDAQ	OVLY	Mon, Nov 2, 2020	14.14	15.27	13.98	15.22
2582	NASDAQ	OVLY	Fri, Oct 30, 2020	13.91	14.10	13.76	13.87
2581	NASDAQ	OVLY	Thu, Oct 29, 2020	13.60	14.06	13.03	14.06
2580	NASDAQ	OVLY	Wed, Oct 28, 2020	13.84	14.14	13.60	13.61
2579	NASDAQ	OVLY	Tue, Oct 27, 2020	14.72	14.72	13.94	13.94
2578	NASDAQ	OVLY	Mon, Oct 26, 2020	14.52	14.90	13.97	14.71
2577	NASDAQ	OVLY	Fri, Oct 23, 2020	15.02	15.13	14.10	14.49
2576	NASDAQ	OVLY	Thu, Oct 22, 2020	16.00	16.00	14.37	14.91
2575	NASDAQ	OVLY	Wed, Oct 21, 2020	15.00	16.08	15.00	15.19
2574	NASDAQ	OVLY	Tue, Oct 20, 2020	14.66	15.12	14.66	15.12
2573	NASDAQ	OVLY	Mon, Oct 19, 2020	13.85	14.62	13.85	14.19
2572	NASDAQ	OVLY	Fri, Oct 16, 2020	14.29	14.54	13.88	14.06
2571	NASDAQ	OVLY	Thu, Oct 15, 2020	14.37	14.51	14.19	14.38
2570	NASDAQ	OVLY	Wed, Oct 14, 2020	15.00	15.00	14.40	14.62
2569	NASDAQ	OVLY	Tue, Oct 13, 2020	14.97	15.49	14.97	15.05
2568	NASDAQ	OVLY	Mon, Oct 12, 2020	14.73	15.32	14.68	15.18
2567	NASDAQ	OVLY	Fri, Oct 9, 2020	14.31	14.80	14.31	14.79
2566	NASDAQ	OVLY	Thu, Oct 8, 2020	14.58	14.81	13.63	14.19
2565	NASDAQ	OVLY	Wed, Oct 7, 2020	14.00	14.58	13.85	14.58
2564	NASDAQ	OVLY	Tue, Oct 6, 2020	13.50	14.34	13.45	13.61
2563	NASDAQ	OVLY	Mon, Oct 5, 2020	13.00	13.36	12.81	13.30
2562	NASDAQ	OVLY	Fri, Oct 2, 2020	12.45	12.45	12.12	12.12
2561	NASDAQ	OVLY	Thu, Oct 1, 2020	11.76	12.19	11.41	11.65
2560	NASDAQ	OVLY	Wed, Sep 30, 2020	11.72	11.72	11.40	11.46
2559	NASDAQ	OVLY	Tue, Sep 29, 2020	11.60	11.65	11.39	11.65
2558	NASDAQ	OVLY	Mon, Sep 28, 2020	11.85	11.85	11.43	11.51
2557	NASDAQ	OVLY	Fri, Sep 25, 2020	11.07	12.38	11.07	11.64
2556	NASDAQ	OVLY	Thu, Sep 24, 2020	11.35	11.62	11.04	11.04
2555	NASDAQ	OVLY	Wed, Sep 23, 2020	11.91	11.91	11.04	11.23
2554	NASDAQ	OVLY	Tue, Sep 22, 2020	12.29	12.29	12.01	12.01
2553	NASDAQ	OVLY	Mon, Sep 21, 2020	12.35	12.42	12.16	12.16
2552	NASDAQ	OVLY	Fri, Sep 18, 2020	12.82	12.90	12.43	12.90
2551	NASDAQ	OVLY	Thu, Sep 17, 2020	12.72	12.85	12.45	12.62
2550	NASDAQ	OVLY	Wed, Sep 16, 2020	13.39	13.49	12.51	12.51
2549	NASDAQ	OVLY	Tue, Sep 15, 2020	13.43	13.55	13.26	13.26
2548	NASDAQ	OVLY	Mon, Sep 14, 2020	13.38	13.59	13.25	13.46
2547	NASDAQ	OVLY	Fri, Sep 11, 2020	13.63	13.63	13.25	13.25
2546	NASDAQ	OVLY	Thu, Sep 10, 2020	13.63	13.68	13.26	13.26
2545	NASDAQ	OVLY	Wed, Sep 9, 2020	13.33	13.37	13.33	13.33
2544	NASDAQ	OVLY	Tue, Sep 8, 2020	13.36	13.61	13.26	13.52
2543	NASDAQ	OVLY	Fri, Sep 4, 2020	13.30	13.59	13.28	13.59
2542	NASDAQ	OVLY	Thu, Sep 3, 2020	13.52	13.52	13.19	13.30
2541	NASDAQ	OVLY	Wed, Sep 2, 2020	13.45	13.63	13.41	13.63
2540	NASDAQ	OVLY	Tue, Sep 1, 2020	13.56	13.56	13.16	13.34
2539	NASDAQ	OVLY	Mon, Aug 31, 2020	13.50	13.59	13.50	13.50
2538	NASDAQ	OVLY	Fri, Aug 28, 2020	13.56	13.79	13.50	13.79
2537	NASDAQ	OVLY	Thu, Aug 27, 2020	13.40	13.57	13.25	13.50
2536	NASDAQ	OVLY	Wed, Aug 26, 2020	13.62	13.62	13.45	13.45
2535	NASDAQ	OVLY	Tue, Aug 25, 2020	13.46	13.46	13.43	13.43
2534	NASDAQ	OVLY	Mon, Aug 24, 2020	13.97	13.97	13.92	13.96
2533	NASDAQ	OVLY	Fri, Aug 21, 2020	14.60	14.60	14.11	14.25
2532	NASDAQ	OVLY	Thu, Aug 20, 2020	14.46	14.76	14.46	14.62
2531	NASDAQ	OVLY	Wed, Aug 19, 2020	14.10	14.93	13.99	14.46
2530	NASDAQ	OVLY	Tue, Aug 18, 2020	14.64	14.64	14.12	14.12
2529	NASDAQ	OVLY	Mon, Aug 17, 2020	14.71	15.07	14.52	14.59
2528	NASDAQ	OVLY	Fri, Aug 14, 2020	13.94	15.22	13.71	15.22
2527	NASDAQ	OVLY	Thu, Aug 13, 2020	13.90	13.90	13.90	13.90
2526	NASDAQ	OVLY	Wed, Aug 12, 2020	13.50	13.99	13.50	13.99
2525	NASDAQ	OVLY	Tue, Aug 11, 2020	13.25	13.50	13.25	13.26
2524	NASDAQ	OVLY	Mon, Aug 10, 2020	13.37	13.40	13.37	13.39
2523	NASDAQ	OVLY	Fri, Aug 7, 2020	12.95	13.40	12.95	13.37
2522	NASDAQ	OVLY	Thu, Aug 6, 2020	13.26	13.92	13.03	13.35
2521	NASDAQ	OVLY	Wed, Aug 5, 2020	12.89	13.40	12.89	13.40
2520	NASDAQ	OVLY	Tue, Aug 4, 2020	13.00	13.15	13.00	13.15
2519	NASDAQ	OVLY	Mon, Aug 3, 2020	13.01	13.19	12.83	13.19
2518	NASDAQ	OVLY	Fri, Jul 31, 2020	12.91	12.95	12.80	12.80
2517	NASDAQ	OVLY	Thu, Jul 30, 2020	12.99	13.25	12.76	13.08
2516	NASDAQ	OVLY	Wed, Jul 29, 2020	12.70	12.98	12.65	12.79
2515	NASDAQ	OVLY	Tue, Jul 28, 2020	12.43	13.22	12.33	12.63
2514	NASDAQ	OVLY	Mon, Jul 27, 2020	12.39	12.75	12.39	12.75
2513	NASDAQ	OVLY	Fri, Jul 24, 2020	12.35	12.35	12.35	12.35
2512	NASDAQ	OVLY	Thu, Jul 23, 2020	12.13	12.13	12.13	12.13
2511	NASDAQ	OVLY	Wed, Jul 22, 2020	12.50	12.50	12.50	12.50
2510	NASDAQ	OVLY	Tue, Jul 21, 2020	12.49	12.50	12.46	12.50
2509	NASDAQ	OVLY	Mon, Jul 20, 2020	12.06	12.30	12.06	12.17
2508	NASDAQ	OVLY	Fri, Jul 17, 2020	12.05	12.40	12.05	12.11
2507	NASDAQ	OVLY	Thu, Jul 16, 2020	12.25	12.28	12.13	12.13
2506	NASDAQ	OVLY	Wed, Jul 15, 2020	12.95	12.95	11.68	12.20
2505	NASDAQ	OVLY	Tue, Jul 14, 2020	12.62	12.95	12.62	12.90
2504	NASDAQ	OVLY	Mon, Jul 13, 2020	12.80	12.80	12.45	12.75
2503	NASDAQ	OVLY	Fri, Jul 10, 2020	11.97	13.12	11.97	13.12
2502	NASDAQ	OVLY	Thu, Jul 9, 2020	13.27	13.27	11.76	12.00
2501	NASDAQ	OVLY	Wed, Jul 8, 2020	13.53	13.53	13.09	13.12
2500	NASDAQ	OVLY	Tue, Jul 7, 2020	13.31	13.31	13.09	13.09
2499	NASDAQ	OVLY	Mon, Jul 6, 2020	12.85	13.40	12.63	13.40
2498	NASDAQ	OVLY	Thu, Jul 2, 2020	13.00	13.00	12.50	12.58
2497	NASDAQ	OVLY	Wed, Jul 1, 2020	12.57	12.89	12.37	12.85
2496	NASDAQ	OVLY	Tue, Jun 30, 2020	12.50	12.68	12.50	12.68
2495	NASDAQ	OVLY	Mon, Jun 29, 2020	11.87	13.04	11.87	12.76
2494	NASDAQ	OVLY	Fri, Jun 26, 2020	11.76	12.00	11.28	11.99
2493	NASDAQ	OVLY	Thu, Jun 25, 2020	11.98	12.13	11.90	11.90
2492	NASDAQ	OVLY	Wed, Jun 24, 2020	12.71	12.71	12.01	12.01
2491	NASDAQ	OVLY	Tue, Jun 23, 2020	13.23	13.33	13.01	13.01
2490	NASDAQ	OVLY	Mon, Jun 22, 2020	12.86	13.27	12.86	13.27
2489	NASDAQ	OVLY	Fri, Jun 19, 2020	13.04	13.04	12.52	12.94
2488	NASDAQ	OVLY	Thu, Jun 18, 2020	12.74	13.13	12.65	13.05
2487	NASDAQ	OVLY	Wed, Jun 17, 2020	12.56	13.09	12.47	13.03
2486	NASDAQ	OVLY	Tue, Jun 16, 2020	12.82	12.89	12.23	12.89
2485	NASDAQ	OVLY	Mon, Jun 15, 2020	12.24	12.50	12.04	12.50
2484	NASDAQ	OVLY	Fri, Jun 12, 2020	12.71	12.71	11.82	11.88
2483	NASDAQ	OVLY	Thu, Jun 11, 2020	12.93	12.93	12.02	12.03
2482	NASDAQ	OVLY	Wed, Jun 10, 2020	13.83	13.83	13.17	13.17
2481	NASDAQ	OVLY	Tue, Jun 9, 2020	13.63	13.63	13.51	13.63
2480	NASDAQ	OVLY	Mon, Jun 8, 2020	13.70	13.84	13.55	13.60
2479	NASDAQ	OVLY	Fri, Jun 5, 2020	13.91	14.25	13.43	13.64
2478	NASDAQ	OVLY	Thu, Jun 4, 2020	13.56	13.56	13.08	13.47
2477	NASDAQ	OVLY	Wed, Jun 3, 2020	13.88	14.07	13.52	13.52
2476	NASDAQ	OVLY	Tue, Jun 2, 2020	13.61	14.18	13.52	13.52
2475	NASDAQ	OVLY	Mon, Jun 1, 2020	13.90	13.90	13.49	13.49
2474	NASDAQ	OVLY	Fri, May 29, 2020	13.85	14.22	13.76	13.76
2473	NASDAQ	OVLY	Thu, May 28, 2020	14.74	14.88	13.75	13.75
2472	NASDAQ	OVLY	Wed, May 27, 2020	13.17	14.38	12.90	14.18
2471	NASDAQ	OVLY	Tue, May 26, 2020	13.33	13.36	12.79	12.79
2470	NASDAQ	OVLY	Fri, May 22, 2020	12.72	12.89	12.60	12.89
2469	NASDAQ	OVLY	Thu, May 21, 2020	12.76	12.85	12.50	12.51
2468	NASDAQ	OVLY	Wed, May 20, 2020	12.53	12.98	12.53	12.77
2467	NASDAQ	OVLY	Tue, May 19, 2020	13.62	13.63	12.41	12.45
2466	NASDAQ	OVLY	Mon, May 18, 2020	13.13	14.06	13.13	14.06
2465	NASDAQ	OVLY	Fri, May 15, 2020	12.60	13.10	12.53	13.10
2464	NASDAQ	OVLY	Thu, May 14, 2020	12.27	12.40	12.00	12.40
2463	NASDAQ	OVLY	Wed, May 13, 2020	12.39	12.88	12.00	12.57
2462	NASDAQ	OVLY	Tue, May 12, 2020	13.66	13.66	12.13	12.13
2461	NASDAQ	OVLY	Mon, May 11, 2020	13.38	15.00	13.38	14.25
2460	NASDAQ	OVLY	Fri, May 8, 2020	13.42	14.59	13.42	13.73
2459	NASDAQ	OVLY	Thu, May 7, 2020	12.95	13.67	12.72	13.20
2458	NASDAQ	OVLY	Wed, May 6, 2020	13.14	13.30	12.55	12.55
2457	NASDAQ	OVLY	Tue, May 5, 2020	13.25	14.02	13.02	13.22
2456	NASDAQ	OVLY	Mon, May 4, 2020	13.44	14.34	13.44	14.34
2455	NASDAQ	OVLY	Fri, May 1, 2020	13.01	13.28	13.00	13.27
2454	NASDAQ	OVLY	Thu, Apr 30, 2020	14.69	14.69	13.06	13.06
2453	NASDAQ	OVLY	Wed, Apr 29, 2020	15.00	15.65	14.94	15.11
2452	NASDAQ	OVLY	Tue, Apr 28, 2020	13.70	14.95	13.70	14.59
2451	NASDAQ	OVLY	Mon, Apr 27, 2020	13.23	14.30	12.99	13.80
2450	NASDAQ	OVLY	Fri, Apr 24, 2020	12.88	12.98	12.42	12.88
2449	NASDAQ	OVLY	Thu, Apr 23, 2020	13.01	13.32	12.46	12.46
2448	NASDAQ	OVLY	Wed, Apr 22, 2020	13.00	13.16	12.50	13.16
2447	NASDAQ	OVLY	Tue, Apr 21, 2020	12.33	13.07	12.33	13.07
2446	NASDAQ	OVLY	Mon, Apr 20, 2020	12.98	12.98	12.98	12.98
2445	NASDAQ	OVLY	Fri, Apr 17, 2020	12.09	13.00	12.09	13.00
2444	NASDAQ	OVLY	Thu, Apr 16, 2020	12.76	14.07	11.31	12.00
2443	NASDAQ	OVLY	Wed, Apr 15, 2020	13.84	15.05	12.04	12.16
2442	NASDAQ	OVLY	Tue, Apr 14, 2020	15.63	16.24	14.05	14.39
2441	NASDAQ	OVLY	Mon, Apr 13, 2020	15.73	15.86	15.28	15.36
2440	NASDAQ	OVLY	Thu, Apr 9, 2020	15.43	15.84	15.35	15.73
2439	NASDAQ	OVLY	Wed, Apr 8, 2020	15.45	16.24	15.01	16.19
2438	NASDAQ	OVLY	Tue, Apr 7, 2020	15.45	15.75	14.97	15.75
2437	NASDAQ	OVLY	Mon, Apr 6, 2020	13.51	15.00	13.50	14.97
2436	NASDAQ	OVLY	Fri, Apr 3, 2020	12.71	13.50	12.71	13.50
2435	NASDAQ	OVLY	Thu, Apr 2, 2020	14.56	14.56	12.79	13.49
2434	NASDAQ	OVLY	Wed, Apr 1, 2020	15.20	15.20	14.01	14.31
2433	NASDAQ	OVLY	Tue, Mar 31, 2020	15.57	15.74	14.84	15.74
2432	NASDAQ	OVLY	Mon, Mar 30, 2020	15.23	15.75	15.22	15.75
2431	NASDAQ	OVLY	Fri, Mar 27, 2020	14.38	15.63	14.38	15.22
2430	NASDAQ	OVLY	Thu, Mar 26, 2020	14.22	15.24	13.95	15.24
2429	NASDAQ	OVLY	Wed, Mar 25, 2020	14.95	14.95	14.01	14.48
2428	NASDAQ	OVLY	Tue, Mar 24, 2020	12.90	14.95	12.90	14.95
2427	NASDAQ	OVLY	Mon, Mar 23, 2020	15.15	15.15	12.56	13.80
2426	NASDAQ	OVLY	Fri, Mar 20, 2020	13.51	15.89	11.71	15.89
2425	NASDAQ	OVLY	Thu, Mar 19, 2020	11.99	13.58	11.00	13.58
2424	NASDAQ	OVLY	Wed, Mar 18, 2020	13.46	13.46	10.72	11.03
2423	NASDAQ	OVLY	Tue, Mar 17, 2020	11.90	13.50	10.80	13.50
2422	NASDAQ	OVLY	Mon, Mar 16, 2020	12.28	12.75	11.75	11.81
2421	NASDAQ	OVLY	Fri, Mar 13, 2020	13.45	13.51	12.95	13.51
2420	NASDAQ	OVLY	Thu, Mar 12, 2020	13.94	13.94	12.27	12.50
2419	NASDAQ	OVLY	Wed, Mar 11, 2020	14.73	14.85	14.01	14.23
2418	NASDAQ	OVLY	Tue, Mar 10, 2020	14.85	14.85	12.25	14.52
2417	NASDAQ	OVLY	Mon, Mar 9, 2020	15.89	15.89	14.43	14.99
2416	NASDAQ	OVLY	Fri, Mar 6, 2020	15.75	15.97	15.23	15.75
2415	NASDAQ	OVLY	Thu, Mar 5, 2020	16.50	16.50	15.84	15.84
2414	NASDAQ	OVLY	Wed, Mar 4, 2020	16.96	17.05	16.53	16.73
2413	NASDAQ	OVLY	Tue, Mar 3, 2020	17.44	17.44	16.50	16.69
2412	NASDAQ	OVLY	Mon, Mar 2, 2020	17.00	17.21	16.50	17.20
2411	NASDAQ	OVLY	Fri, Feb 28, 2020	17.00	17.01	16.54	16.69
2410	NASDAQ	OVLY	Thu, Feb 27, 2020	18.08	18.08	16.95	16.95
2409	NASDAQ	OVLY	Wed, Feb 26, 2020	18.27	18.34	17.99	18.21
2408	NASDAQ	OVLY	Tue, Feb 25, 2020	18.39	18.39	17.74	18.27
2407	NASDAQ	OVLY	Mon, Feb 24, 2020	17.83	18.48	17.83	18.39
2406	NASDAQ	OVLY	Fri, Feb 21, 2020	18.40	18.40	18.01	18.08
2405	NASDAQ	OVLY	Thu, Feb 20, 2020	18.39	18.39	18.22	18.22
2404	NASDAQ	OVLY	Wed, Feb 19, 2020	18.18	18.36	18.15	18.15
2403	NASDAQ	OVLY	Tue, Feb 18, 2020	17.88	18.19	17.88	18.19
2402	NASDAQ	OVLY	Fri, Feb 14, 2020	17.75	17.98	17.54	17.54
2401	NASDAQ	OVLY	Thu, Feb 13, 2020	17.82	17.95	17.29	17.46
2400	NASDAQ	OVLY	Wed, Feb 12, 2020	18.00	18.60	16.97	17.36
2399	NASDAQ	OVLY	Tue, Feb 11, 2020	18.84	18.84	17.87	17.87
2398	NASDAQ	OVLY	Mon, Feb 10, 2020	18.66	19.00	18.43	18.43
2397	NASDAQ	OVLY	Fri, Feb 7, 2020	18.64	18.64	18.37	18.37
2396	NASDAQ	OVLY	Thu, Feb 6, 2020	18.66	18.98	18.50	18.50
2395	NASDAQ	OVLY	Wed, Feb 5, 2020	18.79	18.83	18.60	18.60
2394	NASDAQ	OVLY	Tue, Feb 4, 2020	18.91	19.00	18.17	18.79
2393	NASDAQ	OVLY	Mon, Feb 3, 2020	18.94	18.96	18.45	18.79
2392	NASDAQ	OVLY	Fri, Jan 31, 2020	18.92	18.94	18.50	18.50
2391	NASDAQ	OVLY	Thu, Jan 30, 2020	18.94	18.95	18.94	18.95
2390	NASDAQ	OVLY	Wed, Jan 29, 2020	19.00	19.00	18.93	18.93
2389	NASDAQ	OVLY	Tue, Jan 28, 2020	18.90	19.00	18.83	18.95
2388	NASDAQ	OVLY	Mon, Jan 27, 2020	19.00	19.00	18.74	18.82
2387	NASDAQ	OVLY	Fri, Jan 24, 2020	18.65	19.10	18.63	18.63
2386	NASDAQ	OVLY	Thu, Jan 23, 2020	19.10	19.10	17.72	18.40
2385	NASDAQ	OVLY	Wed, Jan 22, 2020	19.09	19.28	18.75	18.80
2384	NASDAQ	OVLY	Tue, Jan 21, 2020	19.07	19.09	18.87	19.00
2383	NASDAQ	OVLY	Fri, Jan 17, 2020	18.83	19.20	17.81	18.85
2382	NASDAQ	OVLY	Thu, Jan 16, 2020	18.74	18.90	18.45	18.60
2381	NASDAQ	OVLY	Wed, Jan 15, 2020	18.84	18.90	18.30	18.30
2380	NASDAQ	OVLY	Tue, Jan 14, 2020	19.15	19.17	18.61	18.63
2379	NASDAQ	OVLY	Mon, Jan 13, 2020	18.66	19.34	17.54	18.91
2378	NASDAQ	OVLY	Fri, Jan 10, 2020	18.72	19.17	18.44	18.44
2377	NASDAQ	OVLY	Thu, Jan 9, 2020	19.11	19.11	18.66	18.84
2376	NASDAQ	OVLY	Wed, Jan 8, 2020	19.43	19.43	18.80	18.80
2375	NASDAQ	OVLY	Tue, Jan 7, 2020	19.18	19.20	18.63	18.73
2374	NASDAQ	OVLY	Mon, Jan 6, 2020	19.21	19.69	19.14	19.14
2373	NASDAQ	OVLY	Fri, Jan 3, 2020	19.47	19.47	18.50	19.18
2372	NASDAQ	OVLY	Thu, Jan 2, 2020	19.47	19.47	19.18	19.30
2371	NASDAQ	OVLY	Tue, Dec 31, 2019	19.46	19.46	19.46	19.46
2370	NASDAQ	OVLY	Mon, Dec 30, 2019	19.73	19.73	19.19	19.44
2369	NASDAQ	OVLY	Fri, Dec 27, 2019	19.49	19.95	19.40	19.62
2368	NASDAQ	OVLY	Thu, Dec 26, 2019	19.30	19.40	18.97	19.35
2367	NASDAQ	OVLY	Tue, Dec 24, 2019	19.36	19.36	19.36	19.36
2366	NASDAQ	OVLY	Mon, Dec 23, 2019	19.40	19.40	19.12	19.26
2365	NASDAQ	OVLY	Fri, Dec 20, 2019	19.46	19.46	19.30	19.46
2364	NASDAQ	OVLY	Thu, Dec 19, 2019	19.40	19.45	19.40	19.45
2363	NASDAQ	OVLY	Wed, Dec 18, 2019	19.25	19.40	18.36	19.17
2362	NASDAQ	OVLY	Tue, Dec 17, 2019	19.10	19.33	17.60	19.10
2361	NASDAQ	OVLY	Mon, Dec 16, 2019	19.25	19.25	19.08	19.12
2360	NASDAQ	OVLY	Fri, Dec 13, 2019	18.84	19.27	18.46	19.10
2359	NASDAQ	OVLY	Thu, Dec 12, 2019	18.75	18.79	18.30	18.77
2358	NASDAQ	OVLY	Wed, Dec 11, 2019	18.40	18.76	18.05	18.76
2357	NASDAQ	OVLY	Tue, Dec 10, 2019	18.40	18.42	18.40	18.42
2356	NASDAQ	OVLY	Mon, Dec 9, 2019	18.18	18.37	18.15	18.15
2355	NASDAQ	OVLY	Fri, Dec 6, 2019	18.35	18.40	18.17	18.19
2354	NASDAQ	OVLY	Thu, Dec 5, 2019	18.85	18.85	17.69	18.25
2353	NASDAQ	OVLY	Wed, Dec 4, 2019	18.41	18.75	17.51	18.58
2352	NASDAQ	OVLY	Tue, Dec 3, 2019	18.02	18.41	17.61	18.41
2351	NASDAQ	OVLY	Mon, Dec 2, 2019	18.86	18.89	17.80	18.13
2350	NASDAQ	OVLY	Fri, Nov 29, 2019	18.73	18.73	18.73	18.73
2349	NASDAQ	OVLY	Wed, Nov 27, 2019	18.26	18.68	18.26	18.59
2348	NASDAQ	OVLY	Tue, Nov 26, 2019	18.65	18.89	18.45	18.52
2347	NASDAQ	OVLY	Mon, Nov 25, 2019	17.88	18.93	17.88	18.84
2346	NASDAQ	OVLY	Fri, Nov 22, 2019	17.76	18.25	17.60	18.05
2345	NASDAQ	OVLY	Thu, Nov 21, 2019	18.41	18.75	18.28	18.31
2344	NASDAQ	OVLY	Wed, Nov 20, 2019	18.46	18.85	18.20	18.20
2343	NASDAQ	OVLY	Tue, Nov 19, 2019	18.12	18.75	18.12	18.50
2342	NASDAQ	OVLY	Mon, Nov 18, 2019	17.93	18.91	17.71	17.99
2341	NASDAQ	OVLY	Fri, Nov 15, 2019	17.72	17.90	17.54	17.54
2340	NASDAQ	OVLY	Thu, Nov 14, 2019	17.51	17.80	17.51	17.56
2339	NASDAQ	OVLY	Wed, Nov 13, 2019	17.38	17.39	17.18	17.39
2338	NASDAQ	OVLY	Tue, Nov 12, 2019	16.65	17.90	16.65	17.45
2337	NASDAQ	OVLY	Mon, Nov 11, 2019	16.53	16.73	16.50	16.73
2336	NASDAQ	OVLY	Fri, Nov 8, 2019	16.66	16.66	16.50	16.50
2335	NASDAQ	OVLY	Thu, Nov 7, 2019	16.73	16.75	16.57	16.75
2334	NASDAQ	OVLY	Wed, Nov 6, 2019	16.67	16.94	16.63	16.65
2333	NASDAQ	OVLY	Tue, Nov 5, 2019	16.46	16.75	16.46	16.75
2332	NASDAQ	OVLY	Mon, Nov 4, 2019	16.75	16.75	16.57	16.70
2331	NASDAQ	OVLY	Fri, Nov 1, 2019	16.75	16.78	16.72	16.75
2330	NASDAQ	OVLY	Thu, Oct 31, 2019	16.60	16.70	16.51	16.70
2329	NASDAQ	OVLY	Wed, Oct 30, 2019	16.73	16.75	16.30	16.75
2328	NASDAQ	OVLY	Tue, Oct 29, 2019	16.45	16.58	16.01	16.32
2327	NASDAQ	OVLY	Mon, Oct 28, 2019	16.60	16.73	16.57	16.57
2326	NASDAQ	OVLY	Fri, Oct 25, 2019	16.55	16.65	16.50	16.55
2325	NASDAQ	OVLY	Thu, Oct 24, 2019	16.70	16.70	16.57	16.60
2324	NASDAQ	OVLY	Wed, Oct 23, 2019	16.65	16.75	16.65	16.75
2323	NASDAQ	OVLY	Tue, Oct 22, 2019	16.75	16.76	16.66	16.75
2322	NASDAQ	OVLY	Mon, Oct 21, 2019	16.58	17.20	16.25	16.86
2321	NASDAQ	OVLY	Fri, Oct 18, 2019	16.32	16.58	16.32	16.40
2320	NASDAQ	OVLY	Thu, Oct 17, 2019	16.45	16.52	16.11	16.48
2319	NASDAQ	OVLY	Wed, Oct 16, 2019	16.56	16.56	16.56	16.56
2318	NASDAQ	OVLY	Tue, Oct 15, 2019	16.50	16.74	16.50	16.74
2317	NASDAQ	OVLY	Mon, Oct 14, 2019	16.47	16.48	16.36	16.36
2316	NASDAQ	OVLY	Fri, Oct 11, 2019	16.75	16.87	16.46	16.46
2315	NASDAQ	OVLY	Thu, Oct 10, 2019	16.61	16.75	16.61	16.67
2314	NASDAQ	OVLY	Wed, Oct 9, 2019	16.72	16.72	16.65	16.65
2313	NASDAQ	OVLY	Tue, Oct 8, 2019	16.70	16.81	16.70	16.70
2312	NASDAQ	OVLY	Mon, Oct 7, 2019	16.70	17.00	16.68	16.84
2311	NASDAQ	OVLY	Fri, Oct 4, 2019	16.99	16.99	16.83	16.83
2310	NASDAQ	OVLY	Thu, Oct 3, 2019	17.00	17.03	16.87	17.00
2309	NASDAQ	OVLY	Wed, Oct 2, 2019	16.94	17.07	16.91	16.96
2308	NASDAQ	OVLY	Tue, Oct 1, 2019	16.95	17.28	16.93	17.04
2307	NASDAQ	OVLY	Mon, Sep 30, 2019	17.00	17.28	16.64	16.77
2306	NASDAQ	OVLY	Fri, Sep 27, 2019	16.94	17.00	16.84	16.84
2305	NASDAQ	OVLY	Thu, Sep 26, 2019	17.03	17.25	16.95	16.95
2304	NASDAQ	OVLY	Wed, Sep 25, 2019	17.24	18.67	16.97	16.97
2303	NASDAQ	OVLY	Tue, Sep 24, 2019	17.02	17.48	16.88	17.07
2302	NASDAQ	OVLY	Mon, Sep 23, 2019	17.00	17.26	16.79	16.99
2301	NASDAQ	OVLY	Fri, Sep 20, 2019	16.78	16.91	16.48	16.88
2300	NASDAQ	OVLY	Thu, Sep 19, 2019	16.72	17.54	16.67	16.81
2299	NASDAQ	OVLY	Wed, Sep 18, 2019	16.62	16.70	16.57	16.60
2298	NASDAQ	OVLY	Tue, Sep 17, 2019	16.70	16.80	16.65	16.67
2297	NASDAQ	OVLY	Mon, Sep 16, 2019	16.50	16.90	16.50	16.79
2296	NASDAQ	OVLY	Fri, Sep 13, 2019	16.77	16.96	16.43	16.43
2295	NASDAQ	OVLY	Thu, Sep 12, 2019	15.86	16.89	15.86	16.77
2294	NASDAQ	OVLY	Wed, Sep 11, 2019	16.48	16.84	16.48	16.50
2293	NASDAQ	OVLY	Tue, Sep 10, 2019	16.38	16.55	16.38	16.41
2292	NASDAQ	OVLY	Mon, Sep 9, 2019	16.20	16.68	16.20	16.61
2291	NASDAQ	OVLY	Fri, Sep 6, 2019	16.04	16.28	16.00	16.19
2290	NASDAQ	OVLY	Thu, Sep 5, 2019	15.94	16.49	15.68	16.04
2289	NASDAQ	OVLY	Wed, Sep 4, 2019	15.68	16.02	15.60	15.87
2288	NASDAQ	OVLY	Tue, Sep 3, 2019	15.91	16.03	15.68	15.68
2287	NASDAQ	OVLY	Fri, Aug 30, 2019	16.15	16.15	16.00	16.15
2286	NASDAQ	OVLY	Thu, Aug 29, 2019	16.57	16.57	16.10	16.10
2285	NASDAQ	OVLY	Wed, Aug 28, 2019	16.60	16.61	16.21	16.57
2284	NASDAQ	OVLY	Tue, Aug 27, 2019	16.83	16.88	16.68	16.84
2283	NASDAQ	OVLY	Mon, Aug 26, 2019	16.53	17.20	16.35	17.20
2282	NASDAQ	OVLY	Fri, Aug 23, 2019	17.59	17.59	16.35	16.51
2281	NASDAQ	OVLY	Thu, Aug 22, 2019	18.05	18.05	17.61	17.61
2280	NASDAQ	OVLY	Wed, Aug 21, 2019	18.01	18.20	17.69	18.01
2279	NASDAQ	OVLY	Tue, Aug 20, 2019	18.45	18.45	18.00	18.24
2278	NASDAQ	OVLY	Mon, Aug 19, 2019	18.42	18.48	18.31	18.48
2277	NASDAQ	OVLY	Fri, Aug 16, 2019	18.24	18.37	18.06	18.37
2276	NASDAQ	OVLY	Thu, Aug 15, 2019	18.83	18.83	17.56	18.08
2275	NASDAQ	OVLY	Wed, Aug 14, 2019	18.63	18.63	18.03	18.06
2274	NASDAQ	OVLY	Tue, Aug 13, 2019	18.45	18.50	18.06	18.50
2273	NASDAQ	OVLY	Mon, Aug 12, 2019	18.41	18.41	18.21	18.21
2272	NASDAQ	OVLY	Fri, Aug 9, 2019	17.99	18.75	17.99	18.22
2271	NASDAQ	OVLY	Thu, Aug 8, 2019	18.66	18.88	18.24	18.24
2270	NASDAQ	OVLY	Wed, Aug 7, 2019	18.40	18.95	18.08	18.08
2269	NASDAQ	OVLY	Tue, Aug 6, 2019	18.80	18.84	18.26	18.51
2268	NASDAQ	OVLY	Mon, Aug 5, 2019	18.47	18.47	17.82	17.83
2267	NASDAQ	OVLY	Fri, Aug 2, 2019	18.87	18.87	18.57	18.57
2266	NASDAQ	OVLY	Thu, Aug 1, 2019	18.86	19.25	18.51	18.76
2265	NASDAQ	OVLY	Wed, Jul 31, 2019	18.75	19.25	18.74	18.74
2264	NASDAQ	OVLY	Tue, Jul 30, 2019	19.00	19.33	18.79	18.79
2263	NASDAQ	OVLY	Mon, Jul 29, 2019	19.06	19.10	18.91	18.91
2262	NASDAQ	OVLY	Fri, Jul 26, 2019	19.25	19.25	19.09	19.09
2261	NASDAQ	OVLY	Thu, Jul 25, 2019	19.25	19.25	19.25	19.25
2260	NASDAQ	OVLY	Wed, Jul 24, 2019	19.39	19.49	19.25	19.32
2259	NASDAQ	OVLY	Tue, Jul 23, 2019	19.40	19.55	19.22	19.55
2258	NASDAQ	OVLY	Mon, Jul 22, 2019	19.05	19.55	19.05	19.55
2257	NASDAQ	OVLY	Fri, Jul 19, 2019	19.34	19.55	19.19	19.19
2256	NASDAQ	OVLY	Thu, Jul 18, 2019	19.54	19.55	19.54	19.55
2255	NASDAQ	OVLY	Wed, Jul 17, 2019	19.40	19.55	19.24	19.55
2254	NASDAQ	OVLY	Tue, Jul 16, 2019	19.51	19.55	19.51	19.55
2253	NASDAQ	OVLY	Mon, Jul 15, 2019	19.55	19.55	19.55	19.55
2252	NASDAQ	OVLY	Fri, Jul 12, 2019	19.55	19.56	19.32	19.32
2251	NASDAQ	OVLY	Thu, Jul 11, 2019	19.55	19.55	19.46	19.55
2250	NASDAQ	OVLY	Wed, Jul 10, 2019	19.13	19.36	19.13	19.21
2249	NASDAQ	OVLY	Tue, Jul 9, 2019	19.03	19.55	19.03	19.51
2248	NASDAQ	OVLY	Mon, Jul 8, 2019	19.37	19.37	19.35	19.37
2247	NASDAQ	OVLY	Fri, Jul 5, 2019	19.50	19.50	19.50	19.50
2246	NASDAQ	OVLY	Wed, Jul 3, 2019	19.53	19.55	19.53	19.55
2245	NASDAQ	OVLY	Tue, Jul 2, 2019	19.30	19.55	19.30	19.55
2244	NASDAQ	OVLY	Mon, Jul 1, 2019	19.55	19.79	19.30	19.40
2243	NASDAQ	OVLY	Fri, Jun 28, 2019	19.42	19.60	19.42	19.55
2242	NASDAQ	OVLY	Thu, Jun 27, 2019	19.22	19.41	18.93	19.41
2241	NASDAQ	OVLY	Wed, Jun 26, 2019	19.30	19.30	19.11	19.12
2240	NASDAQ	OVLY	Tue, Jun 25, 2019	19.25	19.29	18.95	19.29
2239	NASDAQ	OVLY	Mon, Jun 24, 2019	18.85	19.35	18.66	19.17
2238	NASDAQ	OVLY	Fri, Jun 21, 2019	18.72	19.34	18.70	19.27
2237	NASDAQ	OVLY	Thu, Jun 20, 2019	18.90	19.00	18.56	19.00
2236	NASDAQ	OVLY	Wed, Jun 19, 2019	19.00	19.00	18.65	19.00
2235	NASDAQ	OVLY	Tue, Jun 18, 2019	18.91	19.36	18.75	19.00
2234	NASDAQ	OVLY	Mon, Jun 17, 2019	18.75	19.42	18.71	19.00
2233	NASDAQ	OVLY	Fri, Jun 14, 2019	19.31	19.31	18.76	18.76
2232	NASDAQ	OVLY	Thu, Jun 13, 2019	19.45	19.45	19.20	19.20
2231	NASDAQ	OVLY	Wed, Jun 12, 2019	19.23	19.45	19.18	19.45
2230	NASDAQ	OVLY	Tue, Jun 11, 2019	19.10	19.45	19.02	19.45
2229	NASDAQ	OVLY	Mon, Jun 10, 2019	18.18	19.45	18.18	19.45
2228	NASDAQ	OVLY	Fri, Jun 7, 2019	19.45	19.45	19.38	19.38
2227	NASDAQ	OVLY	Thu, Jun 6, 2019	19.39	19.74	18.15	19.45
2226	NASDAQ	OVLY	Wed, Jun 5, 2019	19.25	19.49	18.89	19.21
2225	NASDAQ	OVLY	Tue, Jun 4, 2019	19.45	19.45	19.45	19.45
2224	NASDAQ	OVLY	Mon, Jun 3, 2019	18.75	19.45	18.47	19.45
2223	NASDAQ	OVLY	Fri, May 31, 2019	18.97	18.97	18.81	18.81
2222	NASDAQ	OVLY	Thu, May 30, 2019	18.71	19.40	18.70	19.40
2221	NASDAQ	OVLY	Wed, May 29, 2019	18.70	19.19	18.67	18.71
2220	NASDAQ	OVLY	Tue, May 28, 2019	18.96	18.99	18.65	18.65
2219	NASDAQ	OVLY	Fri, May 24, 2019	18.78	19.31	18.78	19.00
2218	NASDAQ	OVLY	Thu, May 23, 2019	19.20	19.20	18.61	18.78
2217	NASDAQ	OVLY	Wed, May 22, 2019	18.69	19.44	18.68	19.30
2216	NASDAQ	OVLY	Tue, May 21, 2019	19.43	19.43	18.80	19.36
2215	NASDAQ	OVLY	Mon, May 20, 2019	18.76	19.37	18.47	19.37
2214	NASDAQ	OVLY	Fri, May 17, 2019	18.74	19.40	18.52	18.76
2213	NASDAQ	OVLY	Thu, May 16, 2019	18.91	18.91	18.91	18.91
2212	NASDAQ	OVLY	Wed, May 15, 2019	18.77	19.37	18.45	19.37
2211	NASDAQ	OVLY	Tue, May 14, 2019	18.65	19.47	18.65	19.04
2210	NASDAQ	OVLY	Mon, May 13, 2019	18.80	19.52	18.56	18.92
2209	NASDAQ	OVLY	Fri, May 10, 2019	19.01	19.57	18.53	19.36
2208	NASDAQ	OVLY	Thu, May 9, 2019	19.19	19.19	19.09	19.10
2207	NASDAQ	OVLY	Wed, May 8, 2019	19.37	19.37	19.11	19.11
2206	NASDAQ	OVLY	Tue, May 7, 2019	19.00	19.38	18.91	19.12
2205	NASDAQ	OVLY	Mon, May 6, 2019	19.41	19.41	18.70	18.87
2204	NASDAQ	OVLY	Fri, May 3, 2019	19.32	19.41	19.23	19.39
2203	NASDAQ	OVLY	Thu, May 2, 2019	18.74	19.35	18.74	19.03
2202	NASDAQ	OVLY	Wed, May 1, 2019	18.67	19.29	18.66	18.66
2201	NASDAQ	OVLY	Tue, Apr 30, 2019	18.50	19.17	18.50	19.17
2200	NASDAQ	OVLY	Mon, Apr 29, 2019	18.64	18.99	18.64	18.99
2199	NASDAQ	OVLY	Fri, Apr 26, 2019	19.08	19.08	19.08	19.08
2198	NASDAQ	OVLY	Thu, Apr 25, 2019	18.13	19.55	18.13	19.16
2197	NASDAQ	OVLY	Wed, Apr 24, 2019	18.43	18.43	17.47	17.78
2196	NASDAQ	OVLY	Tue, Apr 23, 2019	19.27	19.27	18.55	19.05
2195	NASDAQ	OVLY	Mon, Apr 22, 2019	18.78	19.50	18.78	19.01
2194	NASDAQ	OVLY	Thu, Apr 18, 2019	19.64	19.90	19.64	19.90
2193	NASDAQ	OVLY	Wed, Apr 17, 2019	19.80	19.90	19.58	19.80
2192	NASDAQ	OVLY	Tue, Apr 16, 2019	19.85	19.94	19.44	19.66
2191	NASDAQ	OVLY	Mon, Apr 15, 2019	19.67	19.85	19.43	19.85
2190	NASDAQ	OVLY	Fri, Apr 12, 2019	19.05	19.84	18.94	19.79
2189	NASDAQ	OVLY	Thu, Apr 11, 2019	19.38	19.50	18.83	19.25
2188	NASDAQ	OVLY	Wed, Apr 10, 2019	19.43	19.50	19.07	19.40
2187	NASDAQ	OVLY	Tue, Apr 9, 2019	18.39	19.40	18.39	19.11
2186	NASDAQ	OVLY	Mon, Apr 8, 2019	18.97	19.40	18.51	19.07
2185	NASDAQ	OVLY	Fri, Apr 5, 2019	18.75	19.35	18.75	19.29
2184	NASDAQ	OVLY	Thu, Apr 4, 2019	18.55	19.22	18.27	19.05
2183	NASDAQ	OVLY	Wed, Apr 3, 2019	19.10	19.15	18.33	19.00
2182	NASDAQ	OVLY	Tue, Apr 2, 2019	19.20	19.22	18.58	19.20
2181	NASDAQ	OVLY	Mon, Apr 1, 2019	17.93	19.38	17.73	19.22
2180	NASDAQ	OVLY	Fri, Mar 29, 2019	18.46	18.46	17.40	17.64
2179	NASDAQ	OVLY	Thu, Mar 28, 2019	18.12	18.51	18.03	18.48
2178	NASDAQ	OVLY	Wed, Mar 27, 2019	18.00	18.81	18.00	18.05
2177	NASDAQ	OVLY	Tue, Mar 26, 2019	18.29	18.29	18.29	18.29
2176	NASDAQ	OVLY	Mon, Mar 25, 2019	17.90	18.62	17.80	18.03
2175	NASDAQ	OVLY	Fri, Mar 22, 2019	18.37	18.65	17.79	18.28
2174	NASDAQ	OVLY	Thu, Mar 21, 2019	18.02	18.73	17.98	18.35
2173	NASDAQ	OVLY	Wed, Mar 20, 2019	18.19	18.74	17.74	17.83
2172	NASDAQ	OVLY	Tue, Mar 19, 2019	17.91	18.25	17.64	18.18
2171	NASDAQ	OVLY	Mon, Mar 18, 2019	17.66	18.02	17.53	18.02
2170	NASDAQ	OVLY	Fri, Mar 15, 2019	17.39	17.96	17.22	17.57
2169	NASDAQ	OVLY	Thu, Mar 14, 2019	17.68	17.81	17.40	17.54
2168	NASDAQ	OVLY	Wed, Mar 13, 2019	17.98	17.98	17.61	17.76
2167	NASDAQ	OVLY	Tue, Mar 12, 2019	17.87	18.17	17.65	17.80
2166	NASDAQ	OVLY	Mon, Mar 11, 2019	17.78	18.00	17.78	18.00
2165	NASDAQ	OVLY	Fri, Mar 8, 2019	17.83	18.00	17.60	17.77
2164	NASDAQ	OVLY	Thu, Mar 7, 2019	17.59	17.99	17.59	17.83
2163	NASDAQ	OVLY	Wed, Mar 6, 2019	17.84	18.00	17.75	17.76
2162	NASDAQ	OVLY	Tue, Mar 5, 2019	18.10	18.10	17.75	17.95
2161	NASDAQ	OVLY	Mon, Mar 4, 2019	18.05	18.20	18.04	18.13
2160	NASDAQ	OVLY	Fri, Mar 1, 2019	18.10	18.10	17.54	18.00
2159	NASDAQ	OVLY	Thu, Feb 28, 2019	17.92	18.00	17.85	17.85
2158	NASDAQ	OVLY	Wed, Feb 27, 2019	17.99	17.99	17.99	17.99
2157	NASDAQ	OVLY	Tue, Feb 26, 2019	17.87	18.00	17.85	17.85
2156	NASDAQ	OVLY	Mon, Feb 25, 2019	17.95	18.00	17.85	17.85
2155	NASDAQ	OVLY	Fri, Feb 22, 2019	17.98	17.98	17.84	17.95
2154	NASDAQ	OVLY	Thu, Feb 21, 2019	17.97	17.97	17.74	17.74
2153	NASDAQ	OVLY	Wed, Feb 20, 2019	17.91	17.98	17.43	17.81
2152	NASDAQ	OVLY	Tue, Feb 19, 2019	17.90	17.98	17.65	17.97
2151	NASDAQ	OVLY	Fri, Feb 15, 2019	17.66	17.98	17.44	17.86
2150	NASDAQ	OVLY	Thu, Feb 14, 2019	17.69	17.88	17.55	17.55
2149	NASDAQ	OVLY	Wed, Feb 13, 2019	17.62	17.98	17.50	17.70
2148	NASDAQ	OVLY	Tue, Feb 12, 2019	17.62	17.83	17.62	17.83
2147	NASDAQ	OVLY	Mon, Feb 11, 2019	17.78	17.98	17.57	17.98
2146	NASDAQ	OVLY	Fri, Feb 8, 2019	17.57	18.00	17.56	17.56
2145	NASDAQ	OVLY	Thu, Feb 7, 2019	17.91	17.99	17.57	17.66
2144	NASDAQ	OVLY	Wed, Feb 6, 2019	18.00	18.00	17.67	17.80
2143	NASDAQ	OVLY	Tue, Feb 5, 2019	17.79	18.00	17.79	18.00
2142	NASDAQ	OVLY	Mon, Feb 4, 2019	18.00	18.16	17.58	17.58
2141	NASDAQ	OVLY	Fri, Feb 1, 2019	17.76	17.97	17.75	17.76
2140	NASDAQ	OVLY	Thu, Jan 31, 2019	17.87	18.00	17.65	17.65
2139	NASDAQ	OVLY	Wed, Jan 30, 2019	17.89	17.89	17.86	17.86
2138	NASDAQ	OVLY	Tue, Jan 29, 2019	17.60	17.90	17.60	17.71
2137	NASDAQ	OVLY	Mon, Jan 28, 2019	17.72	17.89	17.45	17.60
2136	NASDAQ	OVLY	Fri, Jan 25, 2019	18.05	18.05	17.45	18.00
2135	NASDAQ	OVLY	Thu, Jan 24, 2019	17.96	18.00	17.80	17.96
2134	NASDAQ	OVLY	Wed, Jan 23, 2019	17.84	18.00	17.82	18.00
2133	NASDAQ	OVLY	Tue, Jan 22, 2019	17.55	17.60	17.21	17.60
2132	NASDAQ	OVLY	Fri, Jan 18, 2019	18.01	18.16	17.81	17.81
2131	NASDAQ	OVLY	Thu, Jan 17, 2019	18.00	18.20	17.89	18.16
2130	NASDAQ	OVLY	Wed, Jan 16, 2019	18.25	18.79	18.08	18.24
2129	NASDAQ	OVLY	Tue, Jan 15, 2019	18.22	18.40	17.94	18.24
2128	NASDAQ	OVLY	Mon, Jan 14, 2019	18.53	19.11	18.27	18.27
2127	NASDAQ	OVLY	Fri, Jan 11, 2019	18.89	18.89	18.89	18.89
2126	NASDAQ	OVLY	Thu, Jan 10, 2019	19.15	19.15	19.10	19.15
2125	NASDAQ	OVLY	Wed, Jan 9, 2019	19.13	19.15	19.13	19.15
2124	NASDAQ	OVLY	Tue, Jan 8, 2019	18.66	19.03	18.58	19.03
2123	NASDAQ	OVLY	Mon, Jan 7, 2019	19.14	19.15	18.32	18.32
2122	NASDAQ	OVLY	Fri, Jan 4, 2019	18.54	19.13	17.34	19.13
2121	NASDAQ	OVLY	Thu, Jan 3, 2019	18.71	18.81	18.01	18.01
2120	NASDAQ	OVLY	Wed, Jan 2, 2019	18.45	18.85	18.41	18.76
2119	NASDAQ	OVLY	Mon, Dec 31, 2018	18.30	18.81	18.01	18.30
2118	NASDAQ	OVLY	Fri, Dec 28, 2018	18.56	18.84	17.84	18.06
2117	NASDAQ	OVLY	Thu, Dec 27, 2018	17.73	18.65	17.53	18.53
2116	NASDAQ	OVLY	Wed, Dec 26, 2018	17.83	18.30	17.53	17.91
2115	NASDAQ	OVLY	Mon, Dec 24, 2018	17.86	18.30	17.53	17.53
2114	NASDAQ	OVLY	Fri, Dec 21, 2018	17.39	18.29	17.38	18.27
2113	NASDAQ	OVLY	Thu, Dec 20, 2018	17.42	18.19	17.31	17.43
2112	NASDAQ	OVLY	Wed, Dec 19, 2018	17.75	18.26	17.35	17.35
2111	NASDAQ	OVLY	Tue, Dec 18, 2018	17.19	18.36	17.19	17.62
2110	NASDAQ	OVLY	Mon, Dec 17, 2018	17.00	17.32	16.39	17.25
2109	NASDAQ	OVLY	Fri, Dec 14, 2018	16.95	17.82	16.88	16.88
2108	NASDAQ	OVLY	Thu, Dec 13, 2018	17.88	17.95	16.80	16.96
2107	NASDAQ	OVLY	Wed, Dec 12, 2018	18.21	18.37	17.91	18.35
2106	NASDAQ	OVLY	Tue, Dec 11, 2018	18.67	19.05	17.90	18.29
2105	NASDAQ	OVLY	Mon, Dec 10, 2018	18.32	19.03	18.27	18.70
2104	NASDAQ	OVLY	Fri, Dec 7, 2018	18.30	19.25	18.30	18.32
2103	NASDAQ	OVLY	Thu, Dec 6, 2018	18.74	19.75	18.38	18.56
2102	NASDAQ	OVLY	Tue, Dec 4, 2018	18.90	19.18	18.70	18.77
2101	NASDAQ	OVLY	Mon, Dec 3, 2018	19.25	19.25	18.75	19.12
2100	NASDAQ	OVLY	Fri, Nov 30, 2018	19.71	19.75	18.73	18.73
2099	NASDAQ	OVLY	Thu, Nov 29, 2018	18.60	19.40	18.60	19.40
2098	NASDAQ	OVLY	Wed, Nov 28, 2018	17.71	19.50	17.71	19.09
2097	NASDAQ	OVLY	Tue, Nov 27, 2018	18.65	18.65	17.80	17.80
2096	NASDAQ	OVLY	Mon, Nov 26, 2018	18.50	18.73	17.66	18.48
2095	NASDAQ	OVLY	Fri, Nov 23, 2018	18.48	18.48	17.41	18.20
2094	NASDAQ	OVLY	Wed, Nov 21, 2018	17.58	18.48	17.58	18.48
2093	NASDAQ	OVLY	Tue, Nov 20, 2018	17.10	18.50	17.05	17.05
2092	NASDAQ	OVLY	Mon, Nov 19, 2018	17.35	17.78	17.12	17.12
2091	NASDAQ	OVLY	Fri, Nov 16, 2018	17.20	17.45	17.00	17.00
2090	NASDAQ	OVLY	Thu, Nov 15, 2018	17.10	18.49	17.05	17.20
2089	NASDAQ	OVLY	Wed, Nov 14, 2018	17.09	17.23	17.09	17.21
2088	NASDAQ	OVLY	Tue, Nov 13, 2018	16.77	18.25	16.76	17.38
2087	NASDAQ	OVLY	Mon, Nov 12, 2018	17.15	17.62	17.00	17.62
2086	NASDAQ	OVLY	Fri, Nov 9, 2018	17.00	17.14	17.00	17.00
2085	NASDAQ	OVLY	Thu, Nov 8, 2018	17.53	17.80	17.10	17.13
2084	NASDAQ	OVLY	Wed, Nov 7, 2018	17.28	17.29	17.25	17.28
2083	NASDAQ	OVLY	Tue, Nov 6, 2018	18.01	18.05	17.26	17.26
2082	NASDAQ	OVLY	Mon, Nov 5, 2018	17.85	17.85	17.42	17.66
2081	NASDAQ	OVLY	Fri, Nov 2, 2018	18.01	18.27	17.79	17.85
2080	NASDAQ	OVLY	Thu, Nov 1, 2018	18.15	18.15	17.60	18.05
2079	NASDAQ	OVLY	Wed, Oct 31, 2018	18.78	18.78	17.95	18.15
2078	NASDAQ	OVLY	Tue, Oct 30, 2018	18.52	18.99	18.15	18.99
2077	NASDAQ	OVLY	Mon, Oct 29, 2018	18.25	18.55	17.96	18.25
2076	NASDAQ	OVLY	Fri, Oct 26, 2018	18.71	19.05	17.98	17.98
2075	NASDAQ	OVLY	Thu, Oct 25, 2018	19.00	19.20	18.65	18.84
2074	NASDAQ	OVLY	Wed, Oct 24, 2018	19.00	19.20	18.75	18.86
2073	NASDAQ	OVLY	Tue, Oct 23, 2018	18.82	19.43	18.82	18.95
2072	NASDAQ	OVLY	Mon, Oct 22, 2018	18.85	19.43	18.85	19.06
2071	NASDAQ	OVLY	Fri, Oct 19, 2018	18.65	19.49	18.65	18.77
2070	NASDAQ	OVLY	Thu, Oct 18, 2018	19.06	19.25	18.98	19.25
2069	NASDAQ	OVLY	Wed, Oct 17, 2018	19.05	19.47	18.87	19.05
2068	NASDAQ	OVLY	Tue, Oct 16, 2018	19.37	19.50	19.15	19.50
2067	NASDAQ	OVLY	Mon, Oct 15, 2018	18.90	19.20	18.88	19.01
2066	NASDAQ	OVLY	Fri, Oct 12, 2018	18.80	19.64	18.75	18.75
2065	NASDAQ	OVLY	Thu, Oct 11, 2018	19.39	19.95	18.86	19.15
2064	NASDAQ	OVLY	Wed, Oct 10, 2018	20.00	20.00	19.09	19.25
2063	NASDAQ	OVLY	Tue, Oct 9, 2018	19.78	19.99	19.51	19.61
2062	NASDAQ	OVLY	Mon, Oct 8, 2018	19.35	19.97	19.09	19.71
2061	NASDAQ	OVLY	Fri, Oct 5, 2018	19.90	19.90	19.25	19.25
2060	NASDAQ	OVLY	Thu, Oct 4, 2018	20.12	20.20	19.75	19.75
2059	NASDAQ	OVLY	Wed, Oct 3, 2018	19.67	20.48	19.18	20.26
2058	NASDAQ	OVLY	Tue, Oct 2, 2018	21.00	21.00	18.73	19.74
2057	NASDAQ	OVLY	Mon, Oct 1, 2018	18.75	19.82	18.67	19.39
2056	NASDAQ	OVLY	Fri, Sep 28, 2018	19.34	19.75	19.34	19.65
2055	NASDAQ	OVLY	Thu, Sep 27, 2018	19.91	20.30	19.40	19.54
2054	NASDAQ	OVLY	Wed, Sep 26, 2018	19.74	20.37	19.30	20.17
2053	NASDAQ	OVLY	Tue, Sep 25, 2018	19.53	19.99	19.11	19.78
2052	NASDAQ	OVLY	Mon, Sep 24, 2018	19.50	19.73	19.33	19.50
2051	NASDAQ	OVLY	Fri, Sep 21, 2018	19.20	19.77	18.70	19.77
2050	NASDAQ	OVLY	Thu, Sep 20, 2018	18.99	19.50	18.87	19.27
2049	NASDAQ	OVLY	Wed, Sep 19, 2018	18.85	19.50	18.77	18.77
2048	NASDAQ	OVLY	Tue, Sep 18, 2018	18.65	19.27	18.65	19.00
2047	NASDAQ	OVLY	Mon, Sep 17, 2018	19.09	19.09	18.65	18.74
2046	NASDAQ	OVLY	Fri, Sep 14, 2018	19.25	19.25	18.80	18.80
2045	NASDAQ	OVLY	Thu, Sep 13, 2018	19.21	19.50	19.21	19.26
2044	NASDAQ	OVLY	Wed, Sep 12, 2018	19.45	19.50	19.38	19.49
2043	NASDAQ	OVLY	Tue, Sep 11, 2018	19.50	19.83	19.25	19.27
2042	NASDAQ	OVLY	Mon, Sep 10, 2018	19.01	20.35	19.01	19.90
2041	NASDAQ	OVLY	Fri, Sep 7, 2018	20.27	20.27	19.36	19.82
2040	NASDAQ	OVLY	Thu, Sep 6, 2018	20.58	20.58	20.23	20.27
2039	NASDAQ	OVLY	Wed, Sep 5, 2018	20.61	20.91	20.21	20.45
2038	NASDAQ	OVLY	Tue, Sep 4, 2018	20.98	21.00	20.91	20.91
2037	NASDAQ	OVLY	Fri, Aug 31, 2018	20.84	20.97	20.64	20.97
2036	NASDAQ	OVLY	Thu, Aug 30, 2018	21.01	21.03	20.56	20.72
2035	NASDAQ	OVLY	Wed, Aug 29, 2018	21.11	21.51	20.77	21.00
2034	NASDAQ	OVLY	Tue, Aug 28, 2018	21.30	21.30	20.33	21.07
2033	NASDAQ	OVLY	Mon, Aug 27, 2018	21.98	21.98	21.00	21.06
2032	NASDAQ	OVLY	Fri, Aug 24, 2018	21.71	22.19	21.55	21.82
2031	NASDAQ	OVLY	Thu, Aug 23, 2018	20.87	21.34	20.83	21.25
2030	NASDAQ	OVLY	Wed, Aug 22, 2018	20.55	21.12	20.36	20.83
2029	NASDAQ	OVLY	Tue, Aug 21, 2018	20.39	20.69	20.39	20.53
2028	NASDAQ	OVLY	Mon, Aug 20, 2018	20.96	20.96	20.18	20.65
2027	NASDAQ	OVLY	Fri, Aug 17, 2018	20.30	20.55	20.09	20.09
2026	NASDAQ	OVLY	Thu, Aug 16, 2018	20.48	20.49	20.16	20.32
2025	NASDAQ	OVLY	Wed, Aug 15, 2018	20.70	20.83	20.45	20.45
2024	NASDAQ	OVLY	Tue, Aug 14, 2018	19.96	20.89	19.96	20.79
2023	NASDAQ	OVLY	Mon, Aug 13, 2018	20.18	20.32	20.00	20.08
2022	NASDAQ	OVLY	Fri, Aug 10, 2018	19.90	20.40	19.90	20.30
2021	NASDAQ	OVLY	Thu, Aug 9, 2018	20.25	20.25	19.91	20.00
2020	NASDAQ	OVLY	Wed, Aug 8, 2018	21.07	21.43	19.91	20.29
2019	NASDAQ	OVLY	Tue, Aug 7, 2018	21.60	21.60	20.97	21.04
2018	NASDAQ	OVLY	Mon, Aug 6, 2018	21.95	22.63	21.28	21.58
2017	NASDAQ	OVLY	Fri, Aug 3, 2018	21.54	22.59	21.35	21.35
2016	NASDAQ	OVLY	Thu, Aug 2, 2018	21.90	22.31	21.55	21.67
2015	NASDAQ	OVLY	Wed, Aug 1, 2018	21.94	21.99	21.67	21.95
2014	NASDAQ	OVLY	Tue, Jul 31, 2018	21.78	21.97	21.45	21.93
2013	NASDAQ	OVLY	Mon, Jul 30, 2018	22.00	22.40	21.35	21.68
2012	NASDAQ	OVLY	Fri, Jul 27, 2018	22.95	25.65	21.89	22.15
2011	NASDAQ	OVLY	Thu, Jul 26, 2018	23.04	23.50	22.53	22.95
2010	NASDAQ	OVLY	Wed, Jul 25, 2018	23.33	23.45	22.67	22.87
2009	NASDAQ	OVLY	Tue, Jul 24, 2018	22.85	23.50	22.64	23.28
2008	NASDAQ	OVLY	Mon, Jul 23, 2018	22.01	22.85	22.01	22.85
2007	NASDAQ	OVLY	Fri, Jul 20, 2018	22.86	23.10	22.37	22.60
2006	NASDAQ	OVLY	Thu, Jul 19, 2018	22.50	23.40	22.28	22.91
2005	NASDAQ	OVLY	Wed, Jul 18, 2018	22.48	22.75	22.48	22.57
2004	NASDAQ	OVLY	Tue, Jul 17, 2018	22.90	22.90	22.15	22.48
2003	NASDAQ	OVLY	Mon, Jul 16, 2018	22.27	22.94	22.27	22.90
2002	NASDAQ	OVLY	Fri, Jul 13, 2018	21.99	22.60	21.55	22.25
2001	NASDAQ	OVLY	Thu, Jul 12, 2018	21.96	22.04	21.96	22.04
2000	NASDAQ	OVLY	Wed, Jul 11, 2018	21.59	22.30	21.52	21.80
1999	NASDAQ	OVLY	Tue, Jul 10, 2018	22.29	22.29	22.19	22.19
1998	NASDAQ	OVLY	Mon, Jul 9, 2018	22.27	22.30	22.00	22.10
1997	NASDAQ	OVLY	Fri, Jul 6, 2018	21.64	23.02	21.64	22.30
1996	NASDAQ	OVLY	Thu, Jul 5, 2018	21.65	21.78	21.52	21.78
1995	NASDAQ	OVLY	Tue, Jul 3, 2018	22.29	22.29	21.38	21.57
1994	NASDAQ	OVLY	Mon, Jul 2, 2018	22.68	22.68	21.82	22.18
1993	NASDAQ	OVLY	Fri, Jun 29, 2018	22.89	22.95	22.86	22.87
1992	NASDAQ	OVLY	Thu, Jun 28, 2018	22.43	23.05	22.26	22.95
1991	NASDAQ	OVLY	Wed, Jun 27, 2018	23.13	23.19	22.61	22.61
1990	NASDAQ	OVLY	Tue, Jun 26, 2018	22.21	23.45	22.21	22.76
1989	NASDAQ	OVLY	Mon, Jun 25, 2018	22.95	22.95	21.01	22.20
1988	NASDAQ	OVLY	Fri, Jun 22, 2018	22.09	23.40	21.39	23.30
1987	NASDAQ	OVLY	Thu, Jun 21, 2018	22.31	22.45	21.39	21.82
1986	NASDAQ	OVLY	Wed, Jun 20, 2018	21.49	22.43	21.41	22.20
1985	NASDAQ	OVLY	Tue, Jun 19, 2018	21.40	22.10	21.24	21.31
1984	NASDAQ	OVLY	Mon, Jun 18, 2018	21.88	22.15	21.41	21.41
1983	NASDAQ	OVLY	Fri, Jun 15, 2018	22.01	22.37	21.41	21.56
1982	NASDAQ	OVLY	Thu, Jun 14, 2018	22.30	22.50	21.43	22.35
1981	NASDAQ	OVLY	Wed, Jun 13, 2018	22.10	22.49	21.77	22.45
1980	NASDAQ	OVLY	Tue, Jun 12, 2018	22.37	22.44	22.15	22.15
1979	NASDAQ	OVLY	Mon, Jun 11, 2018	22.34	22.40	21.61	22.39
1978	NASDAQ	OVLY	Fri, Jun 8, 2018	22.35	22.40	21.41	22.01
1977	NASDAQ	OVLY	Thu, Jun 7, 2018	22.45	22.50	21.88	22.30
1976	NASDAQ	OVLY	Wed, Jun 6, 2018	21.68	22.45	21.68	22.39
1975	NASDAQ	OVLY	Tue, Jun 5, 2018	21.65	21.90	21.28	21.90
1974	NASDAQ	OVLY	Mon, Jun 4, 2018	21.20	21.90	21.20	21.60
1973	NASDAQ	OVLY	Fri, Jun 1, 2018	19.95	21.31	19.95	21.29
1972	NASDAQ	OVLY	Thu, May 31, 2018	19.99	20.33	19.65	19.83
1971	NASDAQ	OVLY	Wed, May 30, 2018	19.84	20.45	19.69	19.83
1970	NASDAQ	OVLY	Tue, May 29, 2018	19.98	20.34	19.65	19.68
1969	NASDAQ	OVLY	Fri, May 25, 2018	20.01	20.49	19.65	20.31
1968	NASDAQ	OVLY	Thu, May 24, 2018	20.19	20.48	20.00	20.00
1967	NASDAQ	OVLY	Wed, May 23, 2018	20.50	20.53	20.06	20.53
1966	NASDAQ	OVLY	Tue, May 22, 2018	20.41	20.67	20.07	20.66
1965	NASDAQ	OVLY	Mon, May 21, 2018	19.93	20.20	19.66	20.06
1964	NASDAQ	OVLY	Fri, May 18, 2018	20.27	20.48	20.00	20.23
1963	NASDAQ	OVLY	Thu, May 17, 2018	20.43	20.78	20.00	20.06
1962	NASDAQ	OVLY	Wed, May 16, 2018	20.21	20.95	19.95	20.11
1961	NASDAQ	OVLY	Tue, May 15, 2018	20.34	20.87	20.25	20.25
1960	NASDAQ	OVLY	Mon, May 14, 2018	20.71	20.98	20.15	20.21
1959	NASDAQ	OVLY	Fri, May 11, 2018	20.29	21.00	20.29	20.44
1958	NASDAQ	OVLY	Thu, May 10, 2018	20.65	20.89	20.29	20.29
1957	NASDAQ	OVLY	Wed, May 9, 2018	20.47	20.53	20.29	20.39
1956	NASDAQ	OVLY	Tue, May 8, 2018	20.29	20.59	20.29	20.59
1955	NASDAQ	OVLY	Mon, May 7, 2018	20.29	20.31	19.85	20.24
1954	NASDAQ	OVLY	Fri, May 4, 2018	20.30	20.30	20.18	20.19
1953	NASDAQ	OVLY	Thu, May 3, 2018	20.44	20.69	20.18	20.28
1952	NASDAQ	OVLY	Wed, May 2, 2018	20.56	20.76	20.25	20.26
1951	NASDAQ	OVLY	Tue, May 1, 2018	21.00	21.27	20.41	20.41
1950	NASDAQ	OVLY	Mon, Apr 30, 2018	21.02	21.35	20.96	21.35
1949	NASDAQ	OVLY	Fri, Apr 27, 2018	20.61	20.95	20.60	20.60
1948	NASDAQ	OVLY	Thu, Apr 26, 2018	20.70	21.00	20.70	20.70
1947	NASDAQ	OVLY	Wed, Apr 25, 2018	20.94	21.05	20.60	20.85
1946	NASDAQ	OVLY	Tue, Apr 24, 2018	20.90	21.26	20.62	21.10
1945	NASDAQ	OVLY	Mon, Apr 23, 2018	21.53	22.00	20.95	20.95
1944	NASDAQ	OVLY	Fri, Apr 20, 2018	20.86	21.90	20.61	20.90
1943	NASDAQ	OVLY	Thu, Apr 19, 2018	21.53	21.53	20.51	20.82
1942	NASDAQ	OVLY	Wed, Apr 18, 2018	21.51	22.20	21.51	21.67
1941	NASDAQ	OVLY	Tue, Apr 17, 2018	22.00	22.00	21.50	21.65
1940	NASDAQ	OVLY	Mon, Apr 16, 2018	22.36	22.40	21.95	22.20
1939	NASDAQ	OVLY	Fri, Apr 13, 2018	21.90	22.24	21.90	22.00
1938	NASDAQ	OVLY	Thu, Apr 12, 2018	22.04	22.04	21.78	21.93
1937	NASDAQ	OVLY	Wed, Apr 11, 2018	22.50	22.50	21.85	22.45
1936	NASDAQ	OVLY	Tue, Apr 10, 2018	21.75	22.38	21.75	22.22
1935	NASDAQ	OVLY	Mon, Apr 9, 2018	21.99	22.01	21.51	22.01
1934	NASDAQ	OVLY	Fri, Apr 6, 2018	21.71	21.71	21.48	21.71
1933	NASDAQ	OVLY	Thu, Apr 5, 2018	21.91	21.91	21.87	21.87
1932	NASDAQ	OVLY	Wed, Apr 4, 2018	21.30	22.00	21.30	22.00
1931	NASDAQ	OVLY	Tue, Apr 3, 2018	22.50	22.50	21.46	21.46
1930	NASDAQ	OVLY	Mon, Apr 2, 2018	21.80	22.69	21.77	22.21
1929	NASDAQ	OVLY	Thu, Mar 29, 2018	22.69	22.69	20.30	22.30
1928	NASDAQ	OVLY	Wed, Mar 28, 2018	21.65	22.50	21.65	22.40
1927	NASDAQ	OVLY	Tue, Mar 27, 2018	22.49	22.55	21.22	22.55
1926	NASDAQ	OVLY	Mon, Mar 26, 2018	22.15	22.35	20.50	22.35
1925	NASDAQ	OVLY	Fri, Mar 23, 2018	21.85	22.00	21.55	22.00
1924	NASDAQ	OVLY	Thu, Mar 22, 2018	21.80	21.95	21.70	21.95
1923	NASDAQ	OVLY	Wed, Mar 21, 2018	21.80	21.80	21.43	21.80
1922	NASDAQ	OVLY	Tue, Mar 20, 2018	21.60	21.89	21.15	21.60
1921	NASDAQ	OVLY	Mon, Mar 19, 2018	21.45	22.00	21.45	21.90
1920	NASDAQ	OVLY	Fri, Mar 16, 2018	21.92	22.11	21.27	22.11
1919	NASDAQ	OVLY	Thu, Mar 15, 2018	21.07	22.05	21.07	22.05
1918	NASDAQ	OVLY	Wed, Mar 14, 2018	21.15	22.11	21.15	21.60
1917	NASDAQ	OVLY	Tue, Mar 13, 2018	21.00	21.52	21.00	21.00
1916	NASDAQ	OVLY	Mon, Mar 12, 2018	21.33	21.60	20.84	20.90
1915	NASDAQ	OVLY	Fri, Mar 9, 2018	20.98	21.49	20.91	21.12
1914	NASDAQ	OVLY	Thu, Mar 8, 2018	21.00	21.45	20.84	20.95
1913	NASDAQ	OVLY	Wed, Mar 7, 2018	21.24	21.90	21.24	21.27
1912	NASDAQ	OVLY	Tue, Mar 6, 2018	21.90	21.90	21.24	21.24
1911	NASDAQ	OVLY	Mon, Mar 5, 2018	21.37	21.90	20.48	21.90
1910	NASDAQ	OVLY	Fri, Mar 2, 2018	21.89	21.89	21.63	21.76
1909	NASDAQ	OVLY	Thu, Mar 1, 2018	21.90	21.90	21.90	21.90
1908	NASDAQ	OVLY	Wed, Feb 28, 2018	22.00	22.00	21.36	21.42
1907	NASDAQ	OVLY	Tue, Feb 27, 2018	22.35	22.35	21.78	22.00
1906	NASDAQ	OVLY	Mon, Feb 26, 2018	22.25	22.25	22.15	22.15
1905	NASDAQ	OVLY	Fri, Feb 23, 2018	22.25	22.25	21.17	22.25
1904	NASDAQ	OVLY	Thu, Feb 22, 2018	21.75	22.25	21.75	22.25
1903	NASDAQ	OVLY	Wed, Feb 21, 2018	21.73	22.25	21.73	22.25
1902	NASDAQ	OVLY	Tue, Feb 20, 2018	21.59	21.95	21.59	21.95
1901	NASDAQ	OVLY	Fri, Feb 16, 2018	21.50	21.95	21.42	21.95
1900	NASDAQ	OVLY	Thu, Feb 15, 2018	21.42	21.94	21.07	21.50
1899	NASDAQ	OVLY	Wed, Feb 14, 2018	22.25	22.25	21.94	21.95
1898	NASDAQ	OVLY	Tue, Feb 13, 2018	21.81	21.81	21.75	21.80
1897	NASDAQ	OVLY	Mon, Feb 12, 2018	21.79	21.84	21.35	21.35
1896	NASDAQ	OVLY	Fri, Feb 9, 2018	21.45	22.00	19.84	21.18
1895	NASDAQ	OVLY	Thu, Feb 8, 2018	21.70	21.70	20.50	21.65
1894	NASDAQ	OVLY	Wed, Feb 7, 2018	21.10	21.70	21.00	21.70
1893	NASDAQ	OVLY	Tue, Feb 6, 2018	20.01	21.40	19.76	21.40
1892	NASDAQ	OVLY	Mon, Feb 5, 2018	20.50	21.34	20.21	20.38
1891	NASDAQ	OVLY	Fri, Feb 2, 2018	21.18	21.18	20.54	21.00
1890	NASDAQ	OVLY	Thu, Feb 1, 2018	19.60	21.33	19.60	21.32
1889	NASDAQ	OVLY	Wed, Jan 31, 2018	20.50	20.75	20.40	20.62
1888	NASDAQ	OVLY	Tue, Jan 30, 2018	20.38	20.40	19.67	20.22
1887	NASDAQ	OVLY	Mon, Jan 29, 2018	21.13	21.13	20.27	20.71
1886	NASDAQ	OVLY	Fri, Jan 26, 2018	21.69	21.69	21.59	21.60
1885	NASDAQ	OVLY	Thu, Jan 25, 2018	21.65	21.65	21.01	21.51
1884	NASDAQ	OVLY	Wed, Jan 24, 2018	21.09	21.49	21.09	21.13
1883	NASDAQ	OVLY	Tue, Jan 23, 2018	21.00	21.85	21.00	21.10
1882	NASDAQ	OVLY	Mon, Jan 22, 2018	20.85	21.40	20.75	20.77
1881	NASDAQ	OVLY	Fri, Jan 19, 2018	22.41	22.41	20.35	20.74
1880	NASDAQ	OVLY	Thu, Jan 18, 2018	22.20	22.67	22.11	22.20
1879	NASDAQ	OVLY	Wed, Jan 17, 2018	22.75	22.75	21.51	22.20
1878	NASDAQ	OVLY	Tue, Jan 16, 2018	22.69	22.75	22.46	22.75
1877	NASDAQ	OVLY	Fri, Jan 12, 2018	22.48	23.20	22.47	22.49
1876	NASDAQ	OVLY	Thu, Jan 11, 2018	23.80	23.80	19.75	22.37
1875	NASDAQ	OVLY	Wed, Jan 10, 2018	23.20	23.89	23.15	23.68
1874	NASDAQ	OVLY	Tue, Jan 9, 2018	22.00	23.25	20.82	23.24
1873	NASDAQ	OVLY	Mon, Jan 8, 2018	20.83	21.99	20.83	21.99
1872	NASDAQ	OVLY	Fri, Jan 5, 2018	20.43	20.96	20.43	20.95
1871	NASDAQ	OVLY	Thu, Jan 4, 2018	20.69	20.76	19.96	20.33
1870	NASDAQ	OVLY	Wed, Jan 3, 2018	20.01	20.96	18.84	20.93
1869	NASDAQ	OVLY	Tue, Jan 2, 2018	19.75	20.53	19.72	20.14
1868	NASDAQ	OVLY	Fri, Dec 29, 2017	19.26	19.54	19.26	19.54
1867	NASDAQ	OVLY	Thu, Dec 28, 2017	19.40	19.45	19.22	19.42
1866	NASDAQ	OVLY	Wed, Dec 27, 2017	19.75	19.79	19.35	19.39
1865	NASDAQ	OVLY	Tue, Dec 26, 2017	19.80	19.80	19.20	19.52
1864	NASDAQ	OVLY	Fri, Dec 22, 2017	20.15	20.15	19.21	19.55
1863	NASDAQ	OVLY	Thu, Dec 21, 2017	20.15	20.15	18.23	19.20
1862	NASDAQ	OVLY	Wed, Dec 20, 2017	20.10	20.10	19.92	20.00
1861	NASDAQ	OVLY	Tue, Dec 19, 2017	20.16	20.45	19.90	19.91
1860	NASDAQ	OVLY	Mon, Dec 18, 2017	19.26	20.69	19.26	19.95
1859	NASDAQ	OVLY	Fri, Dec 15, 2017	18.47	19.25	18.46	19.25
1858	NASDAQ	OVLY	Thu, Dec 14, 2017	18.34	18.40	18.34	18.38
1857	NASDAQ	OVLY	Wed, Dec 13, 2017	0.00	0.00	0.00	18.57
1856	NASDAQ	OVLY	Tue, Dec 12, 2017	18.57	18.57	18.57	18.57
1855	NASDAQ	OVLY	Mon, Dec 11, 2017	18.17	18.99	18.17	18.87
1854	NASDAQ	OVLY	Fri, Dec 8, 2017	0.00	0.00	0.00	18.43
1853	NASDAQ	OVLY	Thu, Dec 7, 2017	18.54	18.54	18.43	18.43
1852	NASDAQ	OVLY	Wed, Dec 6, 2017	18.99	18.99	17.99	18.75
1851	NASDAQ	OVLY	Tue, Dec 5, 2017	18.84	18.84	18.20	18.80
1850	NASDAQ	OVLY	Mon, Dec 4, 2017	18.50	18.53	18.50	18.50
1849	NASDAQ	OVLY	Fri, Dec 1, 2017	18.15	18.50	18.15	18.50
1848	NASDAQ	OVLY	Thu, Nov 30, 2017	18.24	18.24	18.24	18.24
1847	NASDAQ	OVLY	Wed, Nov 29, 2017	18.49	18.49	17.99	18.49
1846	NASDAQ	OVLY	Tue, Nov 28, 2017	17.93	18.19	17.93	18.00
1845	NASDAQ	OVLY	Mon, Nov 27, 2017	17.89	18.15	17.84	18.15
1844	NASDAQ	OVLY	Fri, Nov 24, 2017	17.70	17.70	17.23	17.59
1843	NASDAQ	OVLY	Wed, Nov 22, 2017	17.43	17.43	17.34	17.36
1842	NASDAQ	OVLY	Tue, Nov 21, 2017	17.20	17.74	17.20	17.21
1841	NASDAQ	OVLY	Mon, Nov 20, 2017	17.53	17.71	17.01	17.71
1840	NASDAQ	OVLY	Fri, Nov 17, 2017	17.30	17.38	17.30	17.38
1839	NASDAQ	OVLY	Thu, Nov 16, 2017	17.38	17.38	17.27	17.30
1838	NASDAQ	OVLY	Wed, Nov 15, 2017	17.39	17.70	17.05	17.30
1837	NASDAQ	OVLY	Tue, Nov 14, 2017	17.00	17.38	17.00	17.38
1836	NASDAQ	OVLY	Mon, Nov 13, 2017	16.70	16.89	16.70	16.89
1835	NASDAQ	OVLY	Fri, Nov 10, 2017	17.10	17.10	16.75	16.76
1834	NASDAQ	OVLY	Thu, Nov 9, 2017	16.75	17.06	16.75	16.75
1833	NASDAQ	OVLY	Wed, Nov 8, 2017	16.80	16.80	16.80	16.80
1832	NASDAQ	OVLY	Tue, Nov 7, 2017	16.75	16.75	16.75	16.75
1831	NASDAQ	OVLY	Mon, Nov 6, 2017	16.90	16.92	16.70	16.92
1830	NASDAQ	OVLY	Fri, Nov 3, 2017	0.00	0.00	0.00	16.90
1829	NASDAQ	OVLY	Thu, Nov 2, 2017	0.00	0.00	0.00	16.90
1828	NASDAQ	OVLY	Wed, Nov 1, 2017	16.75	16.90	16.75	16.90
1827	NASDAQ	OVLY	Tue, Oct 31, 2017	0.00	0.00	0.00	17.05
1826	NASDAQ	OVLY	Mon, Oct 30, 2017	0.00	0.00	0.00	17.05
1825	NASDAQ	OVLY	Fri, Oct 27, 2017	0.00	0.00	0.00	17.05
1824	NASDAQ	OVLY	Thu, Oct 26, 2017	16.65	17.05	16.65	17.05
1823	NASDAQ	OVLY	Wed, Oct 25, 2017	17.07	17.10	16.65	16.65
1822	NASDAQ	OVLY	Tue, Oct 24, 2017	16.60	16.60	16.60	16.60
1821	NASDAQ	OVLY	Mon, Oct 23, 2017	16.50	16.78	16.50	16.55
1820	NASDAQ	OVLY	Fri, Oct 20, 2017	16.38	16.78	16.27	16.78
1819	NASDAQ	OVLY	Thu, Oct 19, 2017	16.75	16.82	16.32	16.42
1818	NASDAQ	OVLY	Wed, Oct 18, 2017	17.03	17.03	16.80	16.80
1817	NASDAQ	OVLY	Tue, Oct 17, 2017	16.79	16.80	16.77	16.78
1816	NASDAQ	OVLY	Mon, Oct 16, 2017	17.07	17.07	17.04	17.04
1815	NASDAQ	OVLY	Fri, Oct 13, 2017	0.00	0.00	0.00	17.07
1814	NASDAQ	OVLY	Thu, Oct 12, 2017	17.24	17.46	17.07	17.07
1813	NASDAQ	OVLY	Wed, Oct 11, 2017	0.00	0.00	0.00	17.30
1812	NASDAQ	OVLY	Tue, Oct 10, 2017	17.30	17.30	17.30	17.30
1811	NASDAQ	OVLY	Mon, Oct 9, 2017	17.08	17.49	16.84	17.49
1810	NASDAQ	OVLY	Fri, Oct 6, 2017	16.75	17.10	16.72	17.10
1809	NASDAQ	OVLY	Thu, Oct 5, 2017	16.96	17.10	16.83	17.10
1808	NASDAQ	OVLY	Wed, Oct 4, 2017	16.83	17.24	16.81	16.82
1807	NASDAQ	OVLY	Tue, Oct 3, 2017	16.80	17.00	16.73	16.73
1806	NASDAQ	OVLY	Mon, Oct 2, 2017	16.50	16.97	16.50	16.51
1805	NASDAQ	OVLY	Fri, Sep 29, 2017	16.97	16.97	16.79	16.79
1804	NASDAQ	OVLY	Thu, Sep 28, 2017	16.44	16.93	16.41	16.93
1803	NASDAQ	OVLY	Wed, Sep 27, 2017	16.05	16.25	16.05	16.14
1802	NASDAQ	OVLY	Tue, Sep 26, 2017	16.02	16.02	16.02	16.02
1801	NASDAQ	OVLY	Mon, Sep 25, 2017	16.01	16.03	16.00	16.01
1800	NASDAQ	OVLY	Fri, Sep 22, 2017	16.24	16.27	16.02	16.27
1799	NASDAQ	OVLY	Wed, Sep 20, 2017	0.00	0.00	0.00	16.02
1798	NASDAQ	OVLY	Tue, Sep 19, 2017	15.76	16.02	15.76	16.02
1797	NASDAQ	OVLY	Mon, Sep 18, 2017	15.76	16.06	15.76	15.80
1796	NASDAQ	OVLY	Fri, Sep 15, 2017	16.18	16.50	15.76	15.76
1795	NASDAQ	OVLY	Thu, Sep 14, 2017	16.50	16.50	16.35	16.50
1794	NASDAQ	OVLY	Wed, Sep 13, 2017	16.50	16.50	16.26	16.50
1793	NASDAQ	OVLY	Tue, Sep 12, 2017	16.50	16.50	16.42	16.50
1792	NASDAQ	OVLY	Mon, Sep 11, 2017	16.47	16.50	15.95	16.49
1791	NASDAQ	OVLY	Fri, Sep 8, 2017	14.88	16.50	14.88	16.50
1790	NASDAQ	OVLY	Thu, Sep 7, 2017	16.49	16.49	16.32	16.32
1789	NASDAQ	OVLY	Wed, Sep 6, 2017	16.30	16.49	16.30	16.44
1788	NASDAQ	OVLY	Tue, Sep 5, 2017	14.96	16.30	14.96	16.30
1787	NASDAQ	OVLY	Fri, Sep 1, 2017	14.88	15.69	14.88	14.93
1786	NASDAQ	OVLY	Thu, Aug 31, 2017	15.19	16.15	14.85	14.85
1785	NASDAQ	OVLY	Wed, Aug 30, 2017	15.00	15.60	15.00	15.43
1784	NASDAQ	OVLY	Tue, Aug 29, 2017	14.55	15.25	14.55	15.25
1783	NASDAQ	OVLY	Mon, Aug 28, 2017	15.17	15.65	15.16	15.65
1782	NASDAQ	OVLY	Thu, Aug 24, 2017	15.29	15.29	15.15	15.15
1781	NASDAQ	OVLY	Wed, Aug 23, 2017	15.00	15.00	15.00	15.00
1780	NASDAQ	OVLY	Tue, Aug 22, 2017	15.21	15.21	15.18	15.20
1779	NASDAQ	OVLY	Mon, Aug 21, 2017	15.10	15.10	15.10	15.10
1778	NASDAQ	OVLY	Fri, Aug 18, 2017	15.43	15.50	15.11	15.30
1777	NASDAQ	OVLY	Thu, Aug 17, 2017	15.54	15.54	15.50	15.50
1776	NASDAQ	OVLY	Wed, Aug 16, 2017	16.06	16.06	16.06	16.06
1775	NASDAQ	OVLY	Tue, Aug 15, 2017	16.30	16.30	16.06	16.06
1774	NASDAQ	OVLY	Mon, Aug 14, 2017	16.25	16.40	16.22	16.34
1773	NASDAQ	OVLY	Fri, Aug 11, 2017	16.18	16.22	16.18	16.22
1772	NASDAQ	OVLY	Thu, Aug 10, 2017	15.93	16.22	15.93	16.11
1771	NASDAQ	OVLY	Wed, Aug 9, 2017	16.00	16.00	16.00	16.00
1770	NASDAQ	OVLY	Tue, Aug 8, 2017	16.05	16.05	16.00	16.00
1769	NASDAQ	OVLY	Mon, Aug 7, 2017	15.97	16.23	15.82	16.00
1768	NASDAQ	OVLY	Fri, Aug 4, 2017	0.00	0.00	0.00	15.77
1767	NASDAQ	OVLY	Thu, Aug 3, 2017	15.80	15.80	15.75	15.77
1766	NASDAQ	OVLY	Wed, Aug 2, 2017	16.48	16.48	15.39	15.55
1765	NASDAQ	OVLY	Tue, Aug 1, 2017	15.98	16.48	15.50	16.48
1764	NASDAQ	OVLY	Mon, Jul 31, 2017	15.57	15.87	15.22	15.87
1763	NASDAQ	OVLY	Fri, Jul 28, 2017	15.30	15.40	15.26	15.35
1762	NASDAQ	OVLY	Thu, Jul 27, 2017	16.00	16.00	15.30	15.30
1761	NASDAQ	OVLY	Wed, Jul 26, 2017	15.32	15.32	15.26	15.26
1760	NASDAQ	OVLY	Tue, Jul 25, 2017	15.35	15.50	15.07	15.07
1759	NASDAQ	OVLY	Mon, Jul 24, 2017	15.44	15.45	15.33	15.35
1758	NASDAQ	OVLY	Fri, Jul 21, 2017	14.95	15.44	14.90	15.44
1757	NASDAQ	OVLY	Thu, Jul 20, 2017	15.45	15.45	14.78	14.86
1756	NASDAQ	OVLY	Wed, Jul 19, 2017	14.28	14.75	14.26	14.71
1755	NASDAQ	OVLY	Tue, Jul 18, 2017	14.20	14.23	14.20	14.23
1754	NASDAQ	OVLY	Mon, Jul 17, 2017	0.00	0.00	0.00	14.20
1753	NASDAQ	OVLY	Fri, Jul 14, 2017	14.20	14.20	14.20	14.20
1752	NASDAQ	OVLY	Thu, Jul 13, 2017	14.29	14.30	14.25	14.25
1751	NASDAQ	OVLY	Wed, Jul 12, 2017	14.28	14.28	14.17	14.17
1750	NASDAQ	OVLY	Tue, Jul 11, 2017	14.01	14.01	14.01	14.01
1749	NASDAQ	OVLY	Mon, Jul 10, 2017	14.03	14.05	13.99	14.00
1748	NASDAQ	OVLY	Fri, Jul 7, 2017	0.00	0.00	0.00	13.90
1747	NASDAQ	OVLY	Thu, Jul 6, 2017	13.95	13.95	13.90	13.90
1746	NASDAQ	OVLY	Wed, Jul 5, 2017	14.33	14.34	14.04	14.04
1745	NASDAQ	OVLY	Mon, Jul 3, 2017	13.91	14.34	13.80	13.96
1744	NASDAQ	OVLY	Fri, Jun 30, 2017	0.00	0.00	0.00	13.90
1743	NASDAQ	OVLY	Thu, Jun 29, 2017	13.90	13.91	13.85	13.90
1742	NASDAQ	OVLY	Wed, Jun 28, 2017	13.85	13.85	13.85	13.85
1741	NASDAQ	OVLY	Tue, Jun 27, 2017	13.85	14.33	13.85	13.85
1740	NASDAQ	OVLY	Mon, Jun 26, 2017	13.89	13.98	13.76	13.82
1739	NASDAQ	OVLY	Fri, Jun 23, 2017	13.85	13.85	13.84	13.84
1738	NASDAQ	OVLY	Thu, Jun 22, 2017	13.82	13.84	13.82	13.82
1737	NASDAQ	OVLY	Wed, Jun 21, 2017	13.80	13.83	13.76	13.82
1736	NASDAQ	OVLY	Tue, Jun 20, 2017	13.90	13.90	13.80	13.86
1735	NASDAQ	OVLY	Mon, Jun 19, 2017	0.00	0.00	0.00	13.88
1734	NASDAQ	OVLY	Fri, Jun 16, 2017	0.00	0.00	0.00	13.88
1733	NASDAQ	OVLY	Thu, Jun 15, 2017	13.86	13.88	13.86	13.88
1732	NASDAQ	OVLY	Wed, Jun 14, 2017	13.74	13.81	13.70	13.80
1731	NASDAQ	OVLY	Tue, Jun 13, 2017	0.00	0.00	0.00	13.66
1730	NASDAQ	OVLY	Mon, Jun 12, 2017	13.90	13.90	13.66	13.66
1729	NASDAQ	OVLY	Fri, Jun 9, 2017	0.00	0.00	0.00	14.25
1728	NASDAQ	OVLY	Wed, Jun 7, 2017	14.21	14.25	14.21	14.25
1727	NASDAQ	OVLY	Tue, Jun 6, 2017	14.25	14.25	14.25	14.25
1726	NASDAQ	OVLY	Mon, Jun 5, 2017	14.03	14.03	13.61	13.66
1725	NASDAQ	OVLY	Thu, Jun 1, 2017	14.25	14.25	13.82	13.82
1724	NASDAQ	OVLY	Wed, May 31, 2017	14.06	14.28	14.06	14.28
1723	NASDAQ	OVLY	Tue, May 30, 2017	14.35	14.35	14.15	14.15
1722	NASDAQ	OVLY	Fri, May 26, 2017	0.00	0.00	0.00	14.35
1721	NASDAQ	OVLY	Thu, May 25, 2017	14.35	14.35	14.35	14.35
1720	NASDAQ	OVLY	Wed, May 24, 2017	14.40	14.44	14.15	14.20
1719	NASDAQ	OVLY	Tue, May 23, 2017	14.33	14.33	14.33	14.33
1718	NASDAQ	OVLY	Mon, May 22, 2017	14.26	14.26	14.25	14.25
1717	NASDAQ	OVLY	Fri, May 19, 2017	0.00	0.00	0.00	13.50
1716	NASDAQ	OVLY	Thu, May 18, 2017	13.50	13.50	13.50	13.50
1715	NASDAQ	OVLY	Wed, May 17, 2017	14.24	14.24	14.00	14.00
1714	NASDAQ	OVLY	Tue, May 16, 2017	14.23	14.23	14.23	14.23
1713	NASDAQ	OVLY	Mon, May 15, 2017	14.15	14.25	14.15	14.25
1712	NASDAQ	OVLY	Fri, May 12, 2017	14.15	14.15	14.15	14.15
1711	NASDAQ	OVLY	Thu, May 11, 2017	14.23	14.25	14.16	14.25
1710	NASDAQ	OVLY	Tue, May 9, 2017	14.25	14.25	14.25	14.25
1709	NASDAQ	OVLY	Mon, May 8, 2017	14.14	14.14	14.10	14.10
1708	NASDAQ	OVLY	Fri, May 5, 2017	13.50	14.20	13.50	14.10
1707	NASDAQ	OVLY	Thu, May 4, 2017	14.15	14.19	14.15	14.15
1706	NASDAQ	OVLY	Wed, May 3, 2017	14.19	14.20	14.15	14.15
1705	NASDAQ	OVLY	Tue, May 2, 2017	14.11	14.25	14.10	14.10
1704	NASDAQ	OVLY	Mon, May 1, 2017	14.11	14.73	14.10	14.10
1703	NASDAQ	OVLY	Fri, Apr 28, 2017	0.00	0.00	0.00	14.16
1702	NASDAQ	OVLY	Thu, Apr 27, 2017	14.06	14.16	14.01	14.16
1701	NASDAQ	OVLY	Wed, Apr 26, 2017	14.25	14.25	14.05	14.07
1700	NASDAQ	OVLY	Tue, Apr 25, 2017	14.25	14.25	14.25	14.25
1699	NASDAQ	OVLY	Mon, Apr 24, 2017	14.03	14.23	14.03	14.03
1698	NASDAQ	OVLY	Fri, Apr 21, 2017	13.99	14.00	13.95	13.95
1697	NASDAQ	OVLY	Thu, Apr 20, 2017	14.01	14.01	14.01	14.01
1696	NASDAQ	OVLY	Wed, Apr 19, 2017	13.91	13.91	13.91	13.91
1695	NASDAQ	OVLY	Tue, Apr 18, 2017	13.95	13.95	13.95	13.95
1694	NASDAQ	OVLY	Mon, Apr 17, 2017	14.22	14.22	14.22	14.22
1693	NASDAQ	OVLY	Thu, Apr 13, 2017	14.07	14.07	14.02	14.05
1692	NASDAQ	OVLY	Wed, Apr 12, 2017	14.10	14.10	13.90	13.90
1691	NASDAQ	OVLY	Tue, Apr 11, 2017	14.08	14.08	13.90	13.90
1690	NASDAQ	OVLY	Mon, Apr 10, 2017	14.09	14.09	14.08	14.08
1689	NASDAQ	OVLY	Fri, Apr 7, 2017	14.02	14.08	14.00	14.08
1688	NASDAQ	OVLY	Thu, Apr 6, 2017	14.02	14.10	13.95	14.10
1687	NASDAQ	OVLY	Wed, Apr 5, 2017	13.94	14.02	13.94	14.02
1686	NASDAQ	OVLY	Tue, Apr 4, 2017	13.75	13.90	13.75	13.90
1685	NASDAQ	OVLY	Mon, Apr 3, 2017	13.15	13.75	13.15	13.46
1684	NASDAQ	OVLY	Fri, Mar 31, 2017	14.25	14.25	12.71	13.20
1683	NASDAQ	OVLY	Thu, Mar 30, 2017	14.30	14.30	14.05	14.05
1682	NASDAQ	OVLY	Wed, Mar 29, 2017	14.50	14.55	14.17	14.55
1681	NASDAQ	OVLY	Tue, Mar 28, 2017	14.80	14.80	14.48	14.48
1680	NASDAQ	OVLY	Mon, Mar 27, 2017	13.93	14.46	13.90	13.90
1679	NASDAQ	OVLY	Fri, Mar 24, 2017	13.96	14.51	13.96	14.01
1678	NASDAQ	OVLY	Thu, Mar 23, 2017	13.97	14.10	13.55	13.92
1677	NASDAQ	OVLY	Wed, Mar 22, 2017	14.00	14.06	13.94	13.94
1676	NASDAQ	OVLY	Tue, Mar 21, 2017	14.05	14.05	14.05	14.05
1675	NASDAQ	OVLY	Mon, Mar 20, 2017	14.01	14.49	14.00	14.00
1674	NASDAQ	OVLY	Fri, Mar 17, 2017	14.10	14.25	14.04	14.25
1673	NASDAQ	OVLY	Thu, Mar 16, 2017	13.85	14.00	13.85	14.00
1672	NASDAQ	OVLY	Wed, Mar 15, 2017	13.81	13.81	13.81	13.81
1671	NASDAQ	OVLY	Tue, Mar 14, 2017	14.07	14.07	14.05	14.05
1670	NASDAQ	OVLY	Mon, Mar 13, 2017	14.15	14.15	14.15	14.15
1669	NASDAQ	OVLY	Fri, Mar 10, 2017	14.25	14.27	14.00	14.00
1668	NASDAQ	OVLY	Thu, Mar 9, 2017	14.50	14.51	14.15	14.25
1667	NASDAQ	OVLY	Wed, Mar 8, 2017	14.55	14.55	14.20	14.50
1666	NASDAQ	OVLY	Tue, Mar 7, 2017	14.63	14.65	14.50	14.50
1665	NASDAQ	OVLY	Mon, Mar 6, 2017	14.54	14.59	14.50	14.50
1664	NASDAQ	OVLY	Fri, Mar 3, 2017	0.00	0.00	0.00	14.72
1663	NASDAQ	OVLY	Thu, Mar 2, 2017	14.54	15.10	14.50	14.72
1662	NASDAQ	OVLY	Wed, Mar 1, 2017	14.72	14.83	14.54	14.54
1661	NASDAQ	OVLY	Tue, Feb 28, 2017	15.01	15.01	14.51	14.54
1660	NASDAQ	OVLY	Mon, Feb 27, 2017	14.80	15.10	14.75	15.10
1659	NASDAQ	OVLY	Fri, Feb 24, 2017	14.90	15.09	14.90	14.96
1658	NASDAQ	OVLY	Thu, Feb 23, 2017	14.91	14.91	14.80	14.80
1657	NASDAQ	OVLY	Wed, Feb 22, 2017	14.91	14.91	14.91	14.91
1656	NASDAQ	OVLY	Tue, Feb 21, 2017	14.95	14.95	14.95	14.95
1655	NASDAQ	OVLY	Fri, Feb 17, 2017	0.00	0.00	0.00	14.82
1654	NASDAQ	OVLY	Thu, Feb 16, 2017	14.82	14.82	14.82	14.82
1653	NASDAQ	OVLY	Wed, Feb 15, 2017	14.91	14.91	14.91	14.91
1652	NASDAQ	OVLY	Tue, Feb 14, 2017	15.05	15.05	14.84	14.86
1651	NASDAQ	OVLY	Mon, Feb 13, 2017	15.25	15.25	14.87	14.87
1650	NASDAQ	OVLY	Fri, Feb 10, 2017	15.28	15.28	14.82	14.82
1649	NASDAQ	OVLY	Thu, Feb 9, 2017	14.50	15.20	14.50	14.65
1648	NASDAQ	OVLY	Wed, Feb 8, 2017	14.38	14.50	14.38	14.50
1647	NASDAQ	OVLY	Tue, Feb 7, 2017	14.30	14.47	14.30	14.47
1646	NASDAQ	OVLY	Mon, Feb 6, 2017	14.15	14.29	14.15	14.29
1645	NASDAQ	OVLY	Fri, Feb 3, 2017	14.43	14.43	14.15	14.15
1644	NASDAQ	OVLY	Thu, Feb 2, 2017	14.19	14.37	14.15	14.35
1643	NASDAQ	OVLY	Wed, Feb 1, 2017	14.29	14.29	14.29	14.29
1642	NASDAQ	OVLY	Tue, Jan 31, 2017	14.19	14.19	14.15	14.15
1641	NASDAQ	OVLY	Mon, Jan 30, 2017	14.15	14.22	14.15	14.15
1640	NASDAQ	OVLY	Fri, Jan 27, 2017	14.33	14.34	14.25	14.33
1639	NASDAQ	OVLY	Thu, Jan 26, 2017	14.50	14.50	14.33	14.35
1638	NASDAQ	OVLY	Wed, Jan 25, 2017	14.47	14.54	14.27	14.54
1637	NASDAQ	OVLY	Tue, Jan 24, 2017	14.20	14.44	14.20	14.44
1636	NASDAQ	OVLY	Mon, Jan 23, 2017	14.11	14.18	14.11	14.18
1635	NASDAQ	OVLY	Fri, Jan 20, 2017	14.49	15.00	13.55	15.00
1634	NASDAQ	OVLY	Thu, Jan 19, 2017	13.50	13.50	13.50	13.50
1633	NASDAQ	OVLY	Wed, Jan 18, 2017	13.44	13.50	13.29	13.45
1632	NASDAQ	OVLY	Tue, Jan 17, 2017	13.38	13.50	13.00	13.00
1631	NASDAQ	OVLY	Fri, Jan 13, 2017	12.78	13.36	12.78	13.36
1630	NASDAQ	OVLY	Thu, Jan 12, 2017	0.00	0.00	0.00	12.76
1629	NASDAQ	OVLY	Wed, Jan 11, 2017	0.00	0.00	0.00	12.76
1628	NASDAQ	OVLY	Tue, Jan 10, 2017	12.75	12.76	12.65	12.76
1627	NASDAQ	OVLY	Mon, Jan 9, 2017	12.69	12.69	12.69	12.69
1626	NASDAQ	OVLY	Fri, Jan 6, 2017	0.00	0.00	0.00	12.65
1625	NASDAQ	OVLY	Thu, Jan 5, 2017	12.65	12.65	12.65	12.65
1624	NASDAQ	OVLY	Wed, Jan 4, 2017	12.39	12.59	12.39	12.59
1623	NASDAQ	OVLY	Tue, Jan 3, 2017	12.55	12.58	12.50	12.50
1622	NASDAQ	OVLY	Fri, Dec 30, 2016	12.19	12.55	12.19	12.55
1621	NASDAQ	OVLY	Thu, Dec 29, 2016	11.77	11.77	11.77	11.77
1620	NASDAQ	OVLY	Wed, Dec 28, 2016	12.41	12.42	12.41	12.42
1619	NASDAQ	OVLY	Tue, Dec 27, 2016	12.67	12.68	12.50	12.50
1618	NASDAQ	OVLY	Fri, Dec 23, 2016	12.30	12.30	12.28	12.28
1617	NASDAQ	OVLY	Thu, Dec 22, 2016	12.38	12.38	12.10	12.10
1616	NASDAQ	OVLY	Wed, Dec 21, 2016	11.75	12.04	11.75	12.04
1615	NASDAQ	OVLY	Tue, Dec 20, 2016	0.00	0.00	0.00	12.38
1614	NASDAQ	OVLY	Mon, Dec 19, 2016	12.38	12.39	12.38	12.38
1613	NASDAQ	OVLY	Fri, Dec 16, 2016	12.44	12.44	12.30	12.38
1612	NASDAQ	OVLY	Thu, Dec 15, 2016	12.75	12.75	12.59	12.63
1611	NASDAQ	OVLY	Wed, Dec 14, 2016	12.74	12.74	12.74	12.74
1610	NASDAQ	OVLY	Tue, Dec 13, 2016	12.15	12.15	12.15	12.15
1609	NASDAQ	OVLY	Mon, Dec 12, 2016	12.73	12.73	12.39	12.39
1608	NASDAQ	OVLY	Fri, Dec 9, 2016	12.52	12.54	12.20	12.47
1607	NASDAQ	OVLY	Thu, Dec 8, 2016	12.50	12.55	12.25	12.25
1606	NASDAQ	OVLY	Wed, Dec 7, 2016	11.59	12.71	11.40	12.25
1605	NASDAQ	OVLY	Tue, Dec 6, 2016	11.57	11.57	11.57	11.57
1604	NASDAQ	OVLY	Mon, Dec 5, 2016	11.60	11.60	11.46	11.57
1603	NASDAQ	OVLY	Fri, Dec 2, 2016	11.50	11.60	11.50	11.60
1602	NASDAQ	OVLY	Thu, Dec 1, 2016	11.54	11.60	11.36	11.39
1601	NASDAQ	OVLY	Wed, Nov 30, 2016	0.00	0.00	0.00	11.56
1600	NASDAQ	OVLY	Tue, Nov 29, 2016	11.35	11.59	11.20	11.56
1599	NASDAQ	OVLY	Mon, Nov 28, 2016	11.60	11.60	11.52	11.52
1598	NASDAQ	OVLY	Fri, Nov 25, 2016	11.55	11.57	11.38	11.57
1597	NASDAQ	OVLY	Wed, Nov 23, 2016	11.60	11.60	11.60	11.60
1596	NASDAQ	OVLY	Tue, Nov 22, 2016	11.45	11.45	11.31	11.31
1595	NASDAQ	OVLY	Mon, Nov 21, 2016	0.00	0.00	0.00	11.52
1594	NASDAQ	OVLY	Thu, Nov 17, 2016	11.50	11.52	11.50	11.52
1593	NASDAQ	OVLY	Wed, Nov 16, 2016	11.60	11.61	11.60	11.60
1592	NASDAQ	OVLY	Tue, Nov 15, 2016	11.64	11.75	11.60	11.60
1591	NASDAQ	OVLY	Mon, Nov 14, 2016	11.45	11.70	11.45	11.50
1590	NASDAQ	OVLY	Fri, Nov 11, 2016	11.25	11.25	10.32	11.25
1589	NASDAQ	OVLY	Thu, Nov 10, 2016	10.37	11.25	10.37	11.25
1588	NASDAQ	OVLY	Wed, Nov 9, 2016	10.56	10.86	10.26	10.86
1587	NASDAQ	OVLY	Tue, Nov 8, 2016	10.56	10.56	10.45	10.50
1586	NASDAQ	OVLY	Mon, Nov 7, 2016	10.48	10.49	10.48	10.49
1585	NASDAQ	OVLY	Fri, Nov 4, 2016	10.20	10.40	10.00	10.25
1584	NASDAQ	OVLY	Thu, Nov 3, 2016	10.45	10.47	10.40	10.40
1583	NASDAQ	OVLY	Wed, Nov 2, 2016	10.46	10.46	10.45	10.45
1582	NASDAQ	OVLY	Tue, Nov 1, 2016	10.42	10.46	10.42	10.46
1581	NASDAQ	OVLY	Mon, Oct 31, 2016	10.46	10.50	10.46	10.48
1580	NASDAQ	OVLY	Fri, Oct 28, 2016	10.49	10.49	10.46	10.46
1579	NASDAQ	OVLY	Thu, Oct 27, 2016	10.49	10.49	10.49	10.49
1578	NASDAQ	OVLY	Wed, Oct 26, 2016	10.46	10.50	10.45	10.46
1577	NASDAQ	OVLY	Tue, Oct 25, 2016	10.40	10.56	10.40	10.55
1576	NASDAQ	OVLY	Mon, Oct 24, 2016	10.50	10.56	10.46	10.46
1575	NASDAQ	OVLY	Tue, Oct 18, 2016	10.47	10.49	10.46	10.48
1574	NASDAQ	OVLY	Fri, Oct 14, 2016	10.41	10.41	10.41	10.41
1573	NASDAQ	OVLY	Thu, Oct 13, 2016	10.43	10.43	10.43	10.43
1572	NASDAQ	OVLY	Wed, Oct 12, 2016	0.00	0.00	0.00	10.54
1571	NASDAQ	OVLY	Tue, Oct 11, 2016	0.00	0.00	0.00	10.54
1570	NASDAQ	OVLY	Fri, Oct 7, 2016	10.41	10.54	10.41	10.54
1569	NASDAQ	OVLY	Thu, Oct 6, 2016	10.56	10.56	10.56	10.56
1568	NASDAQ	OVLY	Wed, Oct 5, 2016	10.50	10.50	10.49	10.50
1567	NASDAQ	OVLY	Tue, Oct 4, 2016	10.89	10.89	10.31	10.50
1566	NASDAQ	OVLY	Mon, Oct 3, 2016	10.25	11.24	10.25	10.56
1565	NASDAQ	OVLY	Fri, Sep 30, 2016	10.20	10.20	10.20	10.20
1564	NASDAQ	OVLY	Thu, Sep 29, 2016	10.26	10.26	10.20	10.20
1563	NASDAQ	OVLY	Wed, Sep 28, 2016	10.25	10.26	10.25	10.25
1562	NASDAQ	OVLY	Tue, Sep 27, 2016	10.25	10.25	10.25	10.25
1561	NASDAQ	OVLY	Mon, Sep 26, 2016	0.00	0.00	0.00	10.24
1560	NASDAQ	OVLY	Fri, Sep 23, 2016	10.20	10.24	10.19	10.24
1559	NASDAQ	OVLY	Thu, Sep 22, 2016	10.16	10.16	10.15	10.15
1558	NASDAQ	OVLY	Wed, Sep 21, 2016	10.10	10.18	10.10	10.18
1557	NASDAQ	OVLY	Tue, Sep 20, 2016	10.33	10.37	10.33	10.37
1556	NASDAQ	OVLY	Mon, Sep 19, 2016	10.17	10.37	10.17	10.25
1555	NASDAQ	OVLY	Fri, Sep 16, 2016	10.09	10.19	10.09	10.17
1554	NASDAQ	OVLY	Thu, Sep 15, 2016	10.00	10.00	10.00	10.00
1553	NASDAQ	OVLY	Wed, Sep 14, 2016	10.00	10.00	10.00	10.00
1552	NASDAQ	OVLY	Tue, Sep 13, 2016	10.04	10.04	10.04	10.04
1551	NASDAQ	OVLY	Mon, Sep 12, 2016	9.90	10.09	9.90	9.92
1550	NASDAQ	OVLY	Fri, Sep 9, 2016	9.95	10.08	9.95	9.99
1549	NASDAQ	OVLY	Thu, Sep 8, 2016	0.00	0.00	0.00	9.97
1548	NASDAQ	OVLY	Wed, Sep 7, 2016	9.97	9.97	9.97	9.97
1547	NASDAQ	OVLY	Tue, Sep 6, 2016	9.95	10.10	9.94	10.00
1546	NASDAQ	OVLY	Fri, Sep 2, 2016	10.09	10.09	10.00	10.00
1545	NASDAQ	OVLY	Thu, Sep 1, 2016	9.96	9.96	9.96	9.96
1544	NASDAQ	OVLY	Wed, Aug 31, 2016	9.88	9.99	9.88	9.98
1543	NASDAQ	OVLY	Tue, Aug 30, 2016	9.55	9.55	9.55	9.55
1542	NASDAQ	OVLY	Mon, Aug 29, 2016	10.03	10.03	9.74	9.91
1541	NASDAQ	OVLY	Fri, Aug 26, 2016	10.10	10.10	10.00	10.03
1540	NASDAQ	OVLY	Thu, Aug 25, 2016	10.01	10.05	10.00	10.05
1539	NASDAQ	OVLY	Wed, Aug 24, 2016	10.14	10.14	10.00	10.00
1538	NASDAQ	OVLY	Tue, Aug 23, 2016	9.96	9.96	9.96	9.96
1537	NASDAQ	OVLY	Mon, Aug 22, 2016	0.00	0.00	0.00	10.00
1536	NASDAQ	OVLY	Fri, Aug 19, 2016	0.00	0.00	0.00	10.00
1535	NASDAQ	OVLY	Thu, Aug 18, 2016	10.00	10.00	10.00	10.00
1534	NASDAQ	OVLY	Wed, Aug 17, 2016	9.95	9.95	9.95	9.95
1533	NASDAQ	OVLY	Tue, Aug 16, 2016	0.00	0.00	0.00	9.99
1532	NASDAQ	OVLY	Mon, Aug 15, 2016	9.99	9.99	9.99	9.99
1531	NASDAQ	OVLY	Fri, Aug 12, 2016	10.10	10.10	10.03	10.09
1530	NASDAQ	OVLY	Thu, Aug 11, 2016	10.03	10.10	10.03	10.10
1529	NASDAQ	OVLY	Wed, Aug 10, 2016	9.90	10.02	9.90	9.90
1528	NASDAQ	OVLY	Tue, Aug 9, 2016	10.03	10.03	10.03	10.03
1527	NASDAQ	OVLY	Mon, Aug 8, 2016	10.03	10.03	10.00	10.00
1526	NASDAQ	OVLY	Fri, Aug 5, 2016	9.90	9.98	9.90	9.91
1525	NASDAQ	OVLY	Thu, Aug 4, 2016	9.91	9.97	9.91	9.97
1524	NASDAQ	OVLY	Wed, Aug 3, 2016	10.04	10.04	9.90	9.92
1523	NASDAQ	OVLY	Tue, Aug 2, 2016	10.05	10.05	9.96	9.96
1522	NASDAQ	OVLY	Mon, Aug 1, 2016	10.00	10.08	9.52	9.90
1521	NASDAQ	OVLY	Fri, Jul 29, 2016	9.86	10.00	9.86	10.00
1520	NASDAQ	OVLY	Thu, Jul 28, 2016	9.85	10.00	9.84	10.00
1519	NASDAQ	OVLY	Wed, Jul 27, 2016	9.85	9.85	9.80	9.85
1518	NASDAQ	OVLY	Tue, Jul 26, 2016	10.05	10.05	10.05	10.05
1517	NASDAQ	OVLY	Mon, Jul 25, 2016	10.05	10.05	10.05	10.05
1516	NASDAQ	OVLY	Fri, Jul 22, 2016	9.70	10.00	9.70	9.98
1515	NASDAQ	OVLY	Thu, Jul 21, 2016	9.90	10.03	9.62	9.70
1514	NASDAQ	OVLY	Wed, Jul 20, 2016	9.60	9.65	9.60	9.65
1513	NASDAQ	OVLY	Tue, Jul 19, 2016	9.58	9.58	9.58	9.58
1512	NASDAQ	OVLY	Mon, Jul 18, 2016	9.58	9.58	9.58	9.58
1511	NASDAQ	OVLY	Fri, Jul 15, 2016	9.35	9.53	9.35	9.53
1510	NASDAQ	OVLY	Thu, Jul 14, 2016	9.50	9.61	9.50	9.60
1509	NASDAQ	OVLY	Wed, Jul 13, 2016	9.67	9.90	9.59	9.60
1508	NASDAQ	OVLY	Tue, Jul 12, 2016	9.79	9.79	9.79	9.79
1507	NASDAQ	OVLY	Mon, Jul 11, 2016	9.84	9.99	9.79	9.79
1506	NASDAQ	OVLY	Fri, Jul 8, 2016	9.65	9.82	9.65	9.82
1505	NASDAQ	OVLY	Thu, Jul 7, 2016	9.66	9.74	9.65	9.65
1504	NASDAQ	OVLY	Wed, Jul 6, 2016	9.81	9.81	9.81	9.81
1503	NASDAQ	OVLY	Tue, Jul 5, 2016	9.85	10.00	9.65	9.81
1502	NASDAQ	OVLY	Fri, Jul 1, 2016	9.75	9.75	9.75	9.75
1501	NASDAQ	OVLY	Thu, Jun 30, 2016	9.70	9.97	9.70	9.75
1500	NASDAQ	OVLY	Wed, Jun 29, 2016	9.90	9.90	9.76	9.76
1499	NASDAQ	OVLY	Tue, Jun 28, 2016	9.64	9.64	9.64	9.64
1498	NASDAQ	OVLY	Mon, Jun 27, 2016	9.62	9.62	9.58	9.58
1497	NASDAQ	OVLY	Fri, Jun 24, 2016	9.51	9.52	9.51	9.52
1496	NASDAQ	OVLY	Thu, Jun 23, 2016	9.56	9.63	9.52	9.52
1495	NASDAQ	OVLY	Wed, Jun 22, 2016	9.56	9.56	9.56	9.56
1494	NASDAQ	OVLY	Tue, Jun 21, 2016	9.60	9.60	9.60	9.60
1493	NASDAQ	OVLY	Mon, Jun 20, 2016	9.64	9.64	9.64	9.64
1492	NASDAQ	OVLY	Fri, Jun 17, 2016	0.00	0.00	0.00	9.64
1491	NASDAQ	OVLY	Thu, Jun 16, 2016	9.89	9.89	9.60	9.64
1490	NASDAQ	OVLY	Wed, Jun 15, 2016	9.61	9.61	9.61	9.61
1489	NASDAQ	OVLY	Tue, Jun 14, 2016	9.60	9.63	9.60	9.61
1488	NASDAQ	OVLY	Mon, Jun 13, 2016	9.55	9.55	9.55	9.55
1487	NASDAQ	OVLY	Fri, Jun 10, 2016	9.68	9.68	9.68	9.68
1486	NASDAQ	OVLY	Thu, Jun 9, 2016	9.68	9.68	9.68	9.68
1485	NASDAQ	OVLY	Wed, Jun 8, 2016	9.68	9.68	9.68	9.68
1484	NASDAQ	OVLY	Tue, Jun 7, 2016	9.82	9.83	9.68	9.68
1483	NASDAQ	OVLY	Mon, Jun 6, 2016	9.69	9.70	9.68	9.69
1482	NASDAQ	OVLY	Fri, Jun 3, 2016	9.71	9.75	9.68	9.68
1481	NASDAQ	OVLY	Thu, Jun 2, 2016	9.68	9.68	9.68	9.68
1480	NASDAQ	OVLY	Wed, Jun 1, 2016	9.71	9.80	9.66	9.67
1479	NASDAQ	OVLY	Tue, May 31, 2016	9.60	9.75	9.56	9.75
1478	NASDAQ	OVLY	Fri, May 27, 2016	9.49	9.55	9.45	9.45
1477	NASDAQ	OVLY	Thu, May 26, 2016	9.60	9.60	9.55	9.55
1476	NASDAQ	OVLY	Wed, May 25, 2016	9.45	9.45	9.45	9.45
1475	NASDAQ	OVLY	Tue, May 24, 2016	9.48	9.49	9.48	9.49
1474	NASDAQ	OVLY	Mon, May 23, 2016	9.46	9.46	9.46	9.46
1473	NASDAQ	OVLY	Fri, May 20, 2016	9.44	9.44	9.44	9.44
1472	NASDAQ	OVLY	Thu, May 19, 2016	9.42	9.45	9.41	9.45
1471	NASDAQ	OVLY	Wed, May 18, 2016	9.46	9.48	9.41	9.46
1470	NASDAQ	OVLY	Tue, May 17, 2016	9.68	9.68	9.68	9.68
1469	NASDAQ	OVLY	Mon, May 16, 2016	9.52	9.52	9.52	9.52
1468	NASDAQ	OVLY	Fri, May 13, 2016	9.45	9.52	9.45	9.52
1467	NASDAQ	OVLY	Thu, May 12, 2016	9.45	9.45	9.45	9.45
1466	NASDAQ	OVLY	Wed, May 11, 2016	9.54	9.54	9.54	9.54
1465	NASDAQ	OVLY	Tue, May 10, 2016	9.46	9.54	9.46	9.54
1464	NASDAQ	OVLY	Mon, May 9, 2016	9.54	9.54	9.46	9.46
1463	NASDAQ	OVLY	Fri, May 6, 2016	9.46	9.46	9.46	9.46
1462	NASDAQ	OVLY	Thu, May 5, 2016	9.53	9.53	9.46	9.46
1461	NASDAQ	OVLY	Wed, May 4, 2016	9.46	9.57	9.45	9.45
1460	NASDAQ	OVLY	Tue, May 3, 2016	9.47	9.47	9.47	9.47
1459	NASDAQ	OVLY	Mon, May 2, 2016	9.45	9.58	9.45	9.47
1458	NASDAQ	OVLY	Fri, Apr 29, 2016	9.56	9.75	9.46	9.46
1457	NASDAQ	OVLY	Thu, Apr 28, 2016	9.50	9.50	9.45	9.50
1456	NASDAQ	OVLY	Wed, Apr 27, 2016	9.45	9.45	9.45	9.45
1455	NASDAQ	OVLY	Tue, Apr 26, 2016	9.55	9.55	9.45	9.45
1454	NASDAQ	OVLY	Mon, Apr 25, 2016	9.40	9.51	9.37	9.40
1453	NASDAQ	OVLY	Fri, Apr 22, 2016	9.36	9.50	9.36	9.42
1452	NASDAQ	OVLY	Thu, Apr 21, 2016	9.45	9.53	9.44	9.47
1451	NASDAQ	OVLY	Wed, Apr 20, 2016	9.45	9.45	9.45	9.45
1450	NASDAQ	OVLY	Tue, Apr 19, 2016	9.45	9.45	9.36	9.40
1449	NASDAQ	OVLY	Mon, Apr 18, 2016	9.36	9.40	9.35	9.35
1448	NASDAQ	OVLY	Fri, Apr 15, 2016	9.37	9.59	9.32	9.36
1447	NASDAQ	OVLY	Thu, Apr 14, 2016	9.41	9.41	9.41	9.41
1446	NASDAQ	OVLY	Wed, Apr 13, 2016	9.63	9.63	9.63	9.63
1445	NASDAQ	OVLY	Tue, Apr 12, 2016	9.39	9.49	9.37	9.49
1444	NASDAQ	OVLY	Mon, Apr 11, 2016	9.32	9.32	9.32	9.32
1443	NASDAQ	OVLY	Fri, Apr 8, 2016	9.36	9.36	9.36	9.36
1442	NASDAQ	OVLY	Thu, Apr 7, 2016	9.37	9.37	9.36	9.36
1441	NASDAQ	OVLY	Wed, Apr 6, 2016	9.59	9.60	9.54	9.54
1440	NASDAQ	OVLY	Tue, Apr 5, 2016	9.74	9.74	9.74	9.58
1439	NASDAQ	OVLY	Mon, Apr 4, 2016	9.65	9.96	9.64	9.74
1438	NASDAQ	OVLY	Fri, Apr 1, 2016	9.40	9.88	9.35	9.46
1437	NASDAQ	OVLY	Thu, Mar 31, 2016	9.40	9.40	9.27	9.32
1436	NASDAQ	OVLY	Wed, Mar 30, 2016	9.32	9.32	9.32	9.32
1435	NASDAQ	OVLY	Tue, Mar 29, 2016	9.34	9.34	9.32	9.34
1434	NASDAQ	OVLY	Mon, Mar 28, 2016	9.42	9.42	9.42	9.42
1433	NASDAQ	OVLY	Thu, Mar 24, 2016	9.95	9.95	9.95	9.42
1432	NASDAQ	OVLY	Wed, Mar 23, 2016	9.95	9.95	9.95	9.95
1431	NASDAQ	OVLY	Tue, Mar 22, 2016	9.38	9.95	9.31	9.95
1430	NASDAQ	OVLY	Mon, Mar 21, 2016	9.89	9.89	9.89	9.89
1429	NASDAQ	OVLY	Fri, Mar 18, 2016	9.61	9.61	9.61	9.61
1428	NASDAQ	OVLY	Thu, Mar 17, 2016	9.61	9.61	9.61	9.61
1427	NASDAQ	OVLY	Wed, Mar 16, 2016	0.00	0.00	0.00	9.61
1426	NASDAQ	OVLY	Tue, Mar 15, 2016	9.61	9.61	9.61	9.61
1425	NASDAQ	OVLY	Mon, Mar 14, 2016	9.61	9.61	9.61	9.61
1424	NASDAQ	OVLY	Fri, Mar 11, 2016	9.35	9.35	9.35	9.61
1423	NASDAQ	OVLY	Thu, Mar 10, 2016	9.35	9.35	9.35	9.35
1422	NASDAQ	OVLY	Wed, Mar 9, 2016	9.35	9.39	9.35	9.35
1421	NASDAQ	OVLY	Tue, Mar 8, 2016	9.22	9.22	9.22	9.36
1420	NASDAQ	OVLY	Mon, Mar 7, 2016	9.36	9.36	9.36	9.36
1419	NASDAQ	OVLY	Fri, Mar 4, 2016	9.36	9.36	9.36	9.36
1418	NASDAQ	OVLY	Thu, Mar 3, 2016	9.37	9.37	9.37	9.36
1417	NASDAQ	OVLY	Wed, Mar 2, 2016	9.37	9.37	9.37	9.37
1416	NASDAQ	OVLY	Tue, Mar 1, 2016	9.45	9.45	9.45	9.45
1415	NASDAQ	OVLY	Mon, Feb 29, 2016	9.36	9.45	9.36	9.40
1414	NASDAQ	OVLY	Fri, Feb 26, 2016	9.33	9.40	9.33	9.40
1413	NASDAQ	OVLY	Thu, Feb 25, 2016	9.35	9.47	9.35	9.45
1412	NASDAQ	OVLY	Wed, Feb 24, 2016	9.36	9.50	9.36	9.37
1411	NASDAQ	OVLY	Tue, Feb 23, 2016	9.70	9.70	9.36	9.37
1410	NASDAQ	OVLY	Mon, Feb 22, 2016	9.60	9.60	9.60	9.60
1409	NASDAQ	OVLY	Fri, Feb 19, 2016	9.60	9.60	9.39	9.39
1408	NASDAQ	OVLY	Thu, Feb 18, 2016	9.95	9.95	9.60	9.60
1407	NASDAQ	OVLY	Wed, Feb 17, 2016	9.90	9.90	9.90	9.90
1406	NASDAQ	OVLY	Tue, Feb 16, 2016	9.95	9.99	9.95	9.99
1405	NASDAQ	OVLY	Fri, Feb 12, 2016	10.00	10.00	9.81	10.00
1404	NASDAQ	OVLY	Thu, Feb 11, 2016	9.59	9.85	9.59	9.85
1403	NASDAQ	OVLY	Wed, Feb 10, 2016	9.39	9.39	9.39	9.39
1402	NASDAQ	OVLY	Tue, Feb 9, 2016	9.38	9.53	9.37	9.39
1401	NASDAQ	OVLY	Mon, Feb 8, 2016	9.59	9.60	9.37	9.60
1400	NASDAQ	OVLY	Fri, Feb 5, 2016	9.61	9.61	9.61	9.61
1399	NASDAQ	OVLY	Thu, Feb 4, 2016	9.61	9.61	9.61	9.61
1398	NASDAQ	OVLY	Wed, Feb 3, 2016	9.61	9.61	9.61	9.61
1397	NASDAQ	OVLY	Tue, Feb 2, 2016	9.36	9.36	9.36	9.36
1396	NASDAQ	OVLY	Mon, Feb 1, 2016	9.45	9.45	9.45	9.45
1395	NASDAQ	OVLY	Fri, Jan 29, 2016	9.50	9.50	9.36	9.36
1394	NASDAQ	OVLY	Thu, Jan 28, 2016	9.54	9.54	9.54	9.54
1393	NASDAQ	OVLY	Wed, Jan 27, 2016	9.54	9.54	9.54	9.54
1392	NASDAQ	OVLY	Tue, Jan 26, 2016	9.37	9.55	9.37	9.54
1391	NASDAQ	OVLY	Mon, Jan 25, 2016	9.41	9.41	9.41	9.41
1390	NASDAQ	OVLY	Fri, Jan 22, 2016	9.49	9.49	9.49	9.49
1389	NASDAQ	OVLY	Thu, Jan 21, 2016	9.33	9.41	9.33	9.41
1388	NASDAQ	OVLY	Wed, Jan 20, 2016	9.40	9.40	9.40	9.40
1387	NASDAQ	OVLY	Tue, Jan 19, 2016	9.50	9.50	9.37	9.40
1386	NASDAQ	OVLY	Fri, Jan 15, 2016	9.65	9.65	9.50	9.52
1385	NASDAQ	OVLY	Thu, Jan 14, 2016	9.73	9.73	9.73	9.73
1384	NASDAQ	OVLY	Wed, Jan 13, 2016	9.73	9.73	9.73	9.73
1383	NASDAQ	OVLY	Tue, Jan 12, 2016	9.70	9.74	9.70	9.73
1382	NASDAQ	OVLY	Mon, Jan 11, 2016	9.61	9.61	9.61	9.61
1381	NASDAQ	OVLY	Fri, Jan 8, 2016	9.61	9.61	9.61	9.61
1380	NASDAQ	OVLY	Thu, Jan 7, 2016	9.61	9.62	9.61	9.61
1379	NASDAQ	OVLY	Wed, Jan 6, 2016	10.00	10.00	10.00	10.00
1378	NASDAQ	OVLY	Tue, Jan 5, 2016	10.05	10.05	10.00	10.00
1377	NASDAQ	OVLY	Mon, Jan 4, 2016	10.29	10.40	10.02	10.05
1376	NASDAQ	OVLY	Thu, Dec 31, 2015	10.01	10.40	10.01	10.40
1375	NASDAQ	OVLY	Wed, Dec 30, 2015	10.04	10.04	10.04	10.04
1374	NASDAQ	OVLY	Tue, Dec 29, 2015	10.04	10.04	10.04	10.04
1373	NASDAQ	OVLY	Mon, Dec 28, 2015	9.60	10.04	9.60	10.04
1372	NASDAQ	OVLY	Thu, Dec 24, 2015	10.05	10.06	9.50	9.50
1371	NASDAQ	OVLY	Wed, Dec 23, 2015	10.07	10.07	10.05	10.07
1370	NASDAQ	OVLY	Tue, Dec 22, 2015	10.28	10.28	10.28	10.28
1369	NASDAQ	OVLY	Mon, Dec 21, 2015	10.29	10.29	10.28	10.28
1368	NASDAQ	OVLY	Fri, Dec 18, 2015	10.40	10.40	10.29	10.40
1367	NASDAQ	OVLY	Thu, Dec 17, 2015	10.10	10.10	10.10	10.10
1366	NASDAQ	OVLY	Wed, Dec 16, 2015	10.10	10.10	10.10	10.10
1365	NASDAQ	OVLY	Tue, Dec 15, 2015	10.00	10.00	10.00	10.00
1364	NASDAQ	OVLY	Mon, Dec 14, 2015	10.00	10.00	10.00	10.00
1363	NASDAQ	OVLY	Fri, Dec 11, 2015	10.00	10.05	10.00	10.03
1362	NASDAQ	OVLY	Thu, Dec 10, 2015	10.00	10.00	10.00	10.00
1361	NASDAQ	OVLY	Wed, Dec 9, 2015	10.00	10.43	10.00	10.43
1360	NASDAQ	OVLY	Mon, Dec 7, 2015	9.55	9.95	9.55	9.95
1359	NASDAQ	OVLY	Fri, Dec 4, 2015	9.63	10.09	9.63	10.09
1358	NASDAQ	OVLY	Thu, Dec 3, 2015	10.55	10.55	10.03	10.03
1357	NASDAQ	OVLY	Wed, Dec 2, 2015	10.97	10.97	10.63	10.70
1356	NASDAQ	OVLY	Tue, Dec 1, 2015	10.14	11.35	10.11	10.75
1355	NASDAQ	OVLY	Mon, Nov 30, 2015	10.08	10.16	9.80	10.10
1354	NASDAQ	OVLY	Wed, Nov 25, 2015	10.02	10.02	9.82	9.85
1353	NASDAQ	OVLY	Tue, Nov 24, 2015	9.41	10.05	9.41	9.51
1352	NASDAQ	OVLY	Mon, Nov 23, 2015	9.36	9.36	9.31	9.36
1351	NASDAQ	OVLY	Fri, Nov 20, 2015	9.40	9.40	9.40	9.40
1350	NASDAQ	OVLY	Thu, Nov 19, 2015	9.43	9.72	9.35	9.35
1349	NASDAQ	OVLY	Wed, Nov 18, 2015	9.40	9.48	9.26	9.30
1348	NASDAQ	OVLY	Tue, Nov 17, 2015	9.56	9.56	9.50	9.50
1347	NASDAQ	OVLY	Mon, Nov 16, 2015	9.71	9.71	9.44	9.63
1346	NASDAQ	OVLY	Fri, Nov 13, 2015	9.74	9.74	9.72	9.72
1345	NASDAQ	OVLY	Wed, Nov 11, 2015	9.72	9.72	9.72	9.72
1344	NASDAQ	OVLY	Tue, Nov 10, 2015	9.74	9.74	9.74	9.74
1343	NASDAQ	OVLY	Mon, Nov 9, 2015	9.75	9.80	9.70	9.75
1342	NASDAQ	OVLY	Fri, Nov 6, 2015	9.72	9.72	9.72	9.72
1341	NASDAQ	OVLY	Thu, Nov 5, 2015	9.68	9.68	9.68	9.68
1340	NASDAQ	OVLY	Wed, Nov 4, 2015	9.67	9.67	9.67	9.67
1339	NASDAQ	OVLY	Mon, Nov 2, 2015	9.72	9.72	9.67	9.67
1338	NASDAQ	OVLY	Wed, Oct 28, 2015	9.94	9.94	9.68	9.68
1337	NASDAQ	OVLY	Tue, Oct 27, 2015	9.70	9.71	9.70	9.71
1336	NASDAQ	OVLY	Mon, Oct 26, 2015	9.94	9.94	9.94	9.94
1335	NASDAQ	OVLY	Fri, Oct 23, 2015	9.90	9.90	9.90	9.90
1334	NASDAQ	OVLY	Thu, Oct 22, 2015	9.75	9.97	9.70	9.97
1333	NASDAQ	OVLY	Wed, Oct 21, 2015	9.84	9.85	9.84	9.85
1332	NASDAQ	OVLY	Tue, Oct 20, 2015	9.96	9.99	9.96	9.99
1331	NASDAQ	OVLY	Mon, Oct 19, 2015	10.00	10.03	10.00	10.03
1330	NASDAQ	OVLY	Thu, Oct 15, 2015	10.33	10.33	9.94	10.30
1329	NASDAQ	OVLY	Wed, Oct 14, 2015	9.81	9.91	9.81	9.90
1328	NASDAQ	OVLY	Tue, Oct 13, 2015	10.05	10.05	10.05	10.05
1327	NASDAQ	OVLY	Mon, Oct 12, 2015	9.72	10.12	9.72	10.12
1326	NASDAQ	OVLY	Fri, Oct 9, 2015	9.98	9.99	9.98	9.99
1325	NASDAQ	OVLY	Thu, Oct 8, 2015	9.97	9.97	9.97	9.97
1324	NASDAQ	OVLY	Wed, Oct 7, 2015	9.61	9.80	9.61	9.80
1323	NASDAQ	OVLY	Tue, Oct 6, 2015	9.76	10.40	9.46	9.90
1322	NASDAQ	OVLY	Mon, Oct 5, 2015	9.74	10.31	9.55	9.55
1321	NASDAQ	OVLY	Thu, Oct 1, 2015	9.72	9.72	9.48	9.48
1320	NASDAQ	OVLY	Wed, Sep 30, 2015	9.46	9.46	9.46	9.46
1319	NASDAQ	OVLY	Tue, Sep 29, 2015	9.53	9.53	9.53	9.53
1318	NASDAQ	OVLY	Mon, Sep 28, 2015	9.53	9.54	9.45	9.48
1317	NASDAQ	OVLY	Fri, Sep 25, 2015	9.65	9.65	9.65	9.65
1316	NASDAQ	OVLY	Thu, Sep 24, 2015	9.66	9.70	9.66	9.70
1315	NASDAQ	OVLY	Wed, Sep 23, 2015	9.71	9.71	9.71	9.71
1314	NASDAQ	OVLY	Tue, Sep 22, 2015	9.68	9.75	9.45	9.62
1313	NASDAQ	OVLY	Mon, Sep 21, 2015	9.71	9.71	9.71	9.71
1312	NASDAQ	OVLY	Fri, Sep 18, 2015	9.38	9.71	9.29	9.71
1311	NASDAQ	OVLY	Thu, Sep 17, 2015	9.49	9.50	9.35	9.35
1310	NASDAQ	OVLY	Wed, Sep 16, 2015	9.55	9.55	9.55	9.55
1309	NASDAQ	OVLY	Tue, Sep 15, 2015	9.40	9.77	9.40	9.40
1308	NASDAQ	OVLY	Mon, Sep 14, 2015	9.60	9.60	9.44	9.44
1307	NASDAQ	OVLY	Fri, Sep 11, 2015	9.60	9.63	9.60	9.60
1306	NASDAQ	OVLY	Thu, Sep 10, 2015	9.65	9.93	9.60	9.93
1305	NASDAQ	OVLY	Wed, Sep 9, 2015	9.65	9.65	9.60	9.62
1304	NASDAQ	OVLY	Tue, Sep 8, 2015	9.95	9.95	9.60	9.60
1303	NASDAQ	OVLY	Fri, Sep 4, 2015	9.82	9.82	9.81	9.81
1302	NASDAQ	OVLY	Thu, Sep 3, 2015	9.80	9.81	9.80	9.81
1301	NASDAQ	OVLY	Wed, Sep 2, 2015	9.77	9.81	9.60	9.80
1300	NASDAQ	OVLY	Tue, Sep 1, 2015	9.61	9.95	9.61	9.95
1299	NASDAQ	OVLY	Mon, Aug 31, 2015	9.72	9.72	9.70	9.70
1298	NASDAQ	OVLY	Fri, Aug 28, 2015	9.70	9.70	9.61	9.61
1297	NASDAQ	OVLY	Thu, Aug 27, 2015	9.44	9.89	9.44	9.69
1296	NASDAQ	OVLY	Wed, Aug 26, 2015	9.70	9.75	9.60	9.75
1295	NASDAQ	OVLY	Tue, Aug 25, 2015	9.50	9.64	9.49	9.58
1294	NASDAQ	OVLY	Mon, Aug 24, 2015	9.50	9.50	9.50	9.50
1293	NASDAQ	OVLY	Fri, Aug 21, 2015	9.65	9.65	9.65	9.65
1292	NASDAQ	OVLY	Mon, Aug 17, 2015	9.76	9.80	9.75	9.80
1291	NASDAQ	OVLY	Thu, Aug 13, 2015	9.56	9.58	9.55	9.58
1290	NASDAQ	OVLY	Wed, Aug 12, 2015	9.62	9.76	9.62	9.76
1289	NASDAQ	OVLY	Tue, Aug 11, 2015	9.72	9.72	9.72	9.72
1288	NASDAQ	OVLY	Mon, Aug 10, 2015	9.95	9.95	9.71	9.71
1287	NASDAQ	OVLY	Fri, Aug 7, 2015	9.72	9.76	9.71	9.76
1286	NASDAQ	OVLY	Thu, Aug 6, 2015	9.74	10.15	9.26	9.73
1285	NASDAQ	OVLY	Tue, Aug 4, 2015	10.05	10.05	10.05	10.05
1284	NASDAQ	OVLY	Mon, Aug 3, 2015	9.94	10.24	9.94	10.24
1283	NASDAQ	OVLY	Fri, Jul 31, 2015	10.30	10.32	10.27	10.27
1282	NASDAQ	OVLY	Thu, Jul 30, 2015	10.00	10.31	10.00	10.20
1281	NASDAQ	OVLY	Tue, Jul 28, 2015	9.88	9.88	9.80	9.80
1280	NASDAQ	OVLY	Mon, Jul 27, 2015	9.88	9.88	9.88	9.88
1279	NASDAQ	OVLY	Fri, Jul 24, 2015	9.87	9.90	9.77	9.77
1278	NASDAQ	OVLY	Thu, Jul 23, 2015	9.91	9.91	9.91	9.91
1277	NASDAQ	OVLY	Wed, Jul 22, 2015	10.05	10.05	10.05	10.05
1276	NASDAQ	OVLY	Mon, Jul 20, 2015	10.29	10.32	10.27	10.32
1275	NASDAQ	OVLY	Thu, Jul 16, 2015	10.17	10.17	9.78	9.92
1274	NASDAQ	OVLY	Wed, Jul 15, 2015	10.17	10.32	10.05	10.32
1273	NASDAQ	OVLY	Tue, Jul 14, 2015	10.09	10.40	10.09	10.40
1272	NASDAQ	OVLY	Fri, Jul 10, 2015	9.95	9.95	9.95	9.95
1271	NASDAQ	OVLY	Thu, Jul 9, 2015	9.88	9.88	9.88	9.88
1270	NASDAQ	OVLY	Wed, Jul 8, 2015	10.39	10.39	10.07	10.07
1269	NASDAQ	OVLY	Tue, Jul 7, 2015	10.13	10.13	10.12	10.12
1268	NASDAQ	OVLY	Mon, Jul 6, 2015	9.85	10.30	9.85	10.30
1267	NASDAQ	OVLY	Wed, Jul 1, 2015	9.85	9.85	9.85	9.85
1266	NASDAQ	OVLY	Tue, Jun 30, 2015	9.98	9.98	9.86	9.86
1265	NASDAQ	OVLY	Mon, Jun 29, 2015	9.97	9.97	9.95	9.95
1264	NASDAQ	OVLY	Fri, Jun 26, 2015	9.90	9.97	9.90	9.97
1263	NASDAQ	OVLY	Thu, Jun 25, 2015	9.89	9.96	9.89	9.91
1262	NASDAQ	OVLY	Tue, Jun 23, 2015	9.85	9.99	9.85	9.86
1261	NASDAQ	OVLY	Mon, Jun 22, 2015	9.85	9.85	9.70	9.72
1260	NASDAQ	OVLY	Fri, Jun 19, 2015	10.41	10.49	9.84	9.85
1259	NASDAQ	OVLY	Thu, Jun 18, 2015	10.10	10.41	10.07	10.41
1258	NASDAQ	OVLY	Wed, Jun 17, 2015	10.28	10.45	10.28	10.40
1257	NASDAQ	OVLY	Tue, Jun 16, 2015	9.98	10.50	9.83	10.45
1256	NASDAQ	OVLY	Mon, Jun 15, 2015	9.94	10.00	9.84	9.98
1255	NASDAQ	OVLY	Fri, Jun 12, 2015	9.62	9.62	9.62	9.62
1254	NASDAQ	OVLY	Thu, Jun 11, 2015	9.58	9.73	9.54	9.58
1253	NASDAQ	OVLY	Wed, Jun 10, 2015	9.60	9.60	9.46	9.55
1252	NASDAQ	OVLY	Tue, Jun 9, 2015	9.46	9.53	9.41	9.42
1251	NASDAQ	OVLY	Mon, Jun 8, 2015	9.46	9.46	9.46	9.46
1250	NASDAQ	OVLY	Thu, Jun 4, 2015	9.52	9.66	9.52	9.65
1249	NASDAQ	OVLY	Tue, Jun 2, 2015	9.50	9.68	9.50	9.66
1248	NASDAQ	OVLY	Mon, Jun 1, 2015	9.63	9.73	9.63	9.73
1247	NASDAQ	OVLY	Fri, May 29, 2015	9.53	9.63	9.62	9.62
1246	NASDAQ	OVLY	Thu, May 28, 2015	9.45	9.46	9.41	9.46
1245	NASDAQ	OVLY	Wed, May 27, 2015	9.64	9.64	9.42	9.42
1244	NASDAQ	OVLY	Tue, May 26, 2015	9.50	9.50	9.50	9.50
1243	NASDAQ	OVLY	Fri, May 22, 2015	9.61	9.49	9.37	9.47
1242	NASDAQ	OVLY	Thu, May 21, 2015	9.66	9.76	9.50	9.50
1241	NASDAQ	OVLY	Wed, May 20, 2015	9.85	9.89	9.56	9.65
1240	NASDAQ	OVLY	Tue, May 19, 2015	9.74	10.00	9.63	9.96
1239	NASDAQ	OVLY	Mon, May 18, 2015	9.98	9.98	9.63	9.63
1238	NASDAQ	OVLY	Fri, May 15, 2015	9.69	10.02	9.53	9.70
1237	NASDAQ	OVLY	Thu, May 14, 2015	9.62	9.84	9.58	9.68
1236	NASDAQ	OVLY	Wed, May 13, 2015	9.66	9.56	9.54	9.54
1235	NASDAQ	OVLY	Tue, May 12, 2015	9.31	9.69	9.31	9.69
1234	NASDAQ	OVLY	Mon, May 11, 2015	9.52	9.70	8.99	9.39
1233	NASDAQ	OVLY	Fri, May 8, 2015	9.50	9.74	9.50	9.50
1232	NASDAQ	OVLY	Thu, May 7, 2015	9.50	9.50	9.50	9.50
1231	NASDAQ	OVLY	Wed, May 6, 2015	9.50	9.56	9.50	9.56
1230	NASDAQ	OVLY	Mon, May 4, 2015	9.52	9.52	9.45	9.50
1229	NASDAQ	OVLY	Fri, May 1, 2015	9.50	9.50	9.50	9.50
1228	NASDAQ	OVLY	Thu, Apr 30, 2015	9.57	9.60	9.50	9.50
1227	NASDAQ	OVLY	Wed, Apr 29, 2015	9.55	9.55	9.50	9.50
1226	NASDAQ	OVLY	Tue, Apr 28, 2015	9.50	9.55	9.50	9.51
1225	NASDAQ	OVLY	Fri, Apr 24, 2015	9.51	9.50	9.50	9.50
1224	NASDAQ	OVLY	Thu, Apr 23, 2015	9.58	9.58	9.55	9.56
1223	NASDAQ	OVLY	Mon, Apr 20, 2015	9.35	9.74	9.35	9.45
1222	NASDAQ	OVLY	Fri, Apr 17, 2015	9.62	9.62	9.35	9.35
1221	NASDAQ	OVLY	Thu, Apr 16, 2015	9.60	9.74	9.50	9.50
1220	NASDAQ	OVLY	Wed, Apr 15, 2015	9.19	9.65	9.15	9.56
1219	NASDAQ	OVLY	Tue, Apr 14, 2015	9.50	9.75	9.05	9.75
1218	NASDAQ	OVLY	Mon, Apr 13, 2015	9.63	9.61	9.54	9.54
1217	NASDAQ	OVLY	Fri, Apr 10, 2015	9.58	10.50	9.58	9.83
1216	NASDAQ	OVLY	Thu, Apr 9, 2015	9.70	9.74	9.63	9.71
1215	NASDAQ	OVLY	Wed, Apr 8, 2015	9.72	9.72	9.70	9.70
1214	NASDAQ	OVLY	Tue, Apr 7, 2015	9.72	9.72	9.70	9.70
1213	NASDAQ	OVLY	Mon, Apr 6, 2015	9.83	10.04	9.70	9.71
1212	NASDAQ	OVLY	Thu, Apr 2, 2015	9.77	9.97	9.77	9.83
1211	NASDAQ	OVLY	Wed, Apr 1, 2015	9.92	10.07	9.79	9.80
1210	NASDAQ	OVLY	Tue, Mar 31, 2015	9.90	10.20	9.85	9.86
1209	NASDAQ	OVLY	Mon, Mar 30, 2015	9.75	10.54	9.55	9.95
1208	NASDAQ	OVLY	Fri, Mar 27, 2015	9.68	9.76	9.58	9.76
1207	NASDAQ	OVLY	Tue, Mar 24, 2015	9.73	9.74	9.72	9.74
1206	NASDAQ	OVLY	Mon, Mar 23, 2015	9.72	9.74	9.58	9.60
1205	NASDAQ	OVLY	Fri, Mar 20, 2015	9.71	9.74	9.54	9.54
1204	NASDAQ	OVLY	Thu, Mar 19, 2015	9.73	9.73	9.71	9.71
1203	NASDAQ	OVLY	Tue, Mar 17, 2015	9.75	9.72	9.70	9.72
1202	NASDAQ	OVLY	Mon, Mar 16, 2015	9.54	9.85	9.54	9.70
1201	NASDAQ	OVLY	Fri, Mar 13, 2015	9.80	9.80	9.64	9.64
1200	NASDAQ	OVLY	Thu, Mar 12, 2015	9.81	9.82	9.54	9.59
1199	NASDAQ	OVLY	Wed, Mar 11, 2015	9.86	10.10	9.75	9.75
1198	NASDAQ	OVLY	Tue, Mar 10, 2015	9.91	9.91	9.91	9.91
1197	NASDAQ	OVLY	Mon, Mar 9, 2015	10.00	9.95	9.85	9.88
1196	NASDAQ	OVLY	Fri, Mar 6, 2015	9.81	10.01	9.81	9.97
1195	NASDAQ	OVLY	Thu, Mar 5, 2015	10.16	10.16	9.96	9.96
1194	NASDAQ	OVLY	Wed, Mar 4, 2015	10.14	10.14	10.10	10.10
1193	NASDAQ	OVLY	Tue, Mar 3, 2015	9.93	10.20	9.85	10.05
1192	NASDAQ	OVLY	Mon, Mar 2, 2015	9.90	9.92	9.81	9.81
1191	NASDAQ	OVLY	Fri, Feb 27, 2015	9.90	10.37	9.90	9.98
1190	NASDAQ	OVLY	Wed, Feb 25, 2015	10.07	10.04	9.91	9.96
1189	NASDAQ	OVLY	Tue, Feb 24, 2015	10.02	10.15	10.02	10.15
1188	NASDAQ	OVLY	Mon, Feb 23, 2015	10.02	10.25	10.02	10.24
1187	NASDAQ	OVLY	Fri, Feb 20, 2015	10.12	10.12	10.08	10.08
1186	NASDAQ	OVLY	Thu, Feb 19, 2015	10.19	10.57	9.91	9.91
1185	NASDAQ	OVLY	Wed, Feb 18, 2015	10.11	10.62	9.94	10.14
1184	NASDAQ	OVLY	Tue, Feb 17, 2015	10.58	10.87	10.07	10.15
1183	NASDAQ	OVLY	Fri, Feb 13, 2015	10.43	11.30	10.43	10.65
1182	NASDAQ	OVLY	Thu, Feb 12, 2015	10.14	10.75	9.95	10.70
1181	NASDAQ	OVLY	Wed, Feb 11, 2015	10.00	10.30	9.93	10.05
1180	NASDAQ	OVLY	Tue, Feb 10, 2015	10.10	10.10	9.86	10.06
1179	NASDAQ	OVLY	Mon, Feb 9, 2015	10.01	10.05	9.92	9.99
1178	NASDAQ	OVLY	Fri, Feb 6, 2015	10.00	10.05	9.99	10.05
1177	NASDAQ	OVLY	Thu, Feb 5, 2015	9.99	9.99	9.85	9.94
1176	NASDAQ	OVLY	Wed, Feb 4, 2015	9.85	9.88	9.85	9.88
1175	NASDAQ	OVLY	Tue, Feb 3, 2015	10.44	10.30	9.81	9.85
1174	NASDAQ	OVLY	Mon, Feb 2, 2015	10.44	10.92	10.14	10.16
1173	NASDAQ	OVLY	Fri, Jan 30, 2015	10.84	11.32	10.41	10.41
1172	NASDAQ	OVLY	Thu, Jan 29, 2015	10.54	11.75	10.54	10.87
1171	NASDAQ	OVLY	Wed, Jan 28, 2015	10.04	10.84	10.04	10.65
1170	NASDAQ	OVLY	Tue, Jan 27, 2015	9.99	10.16	9.99	10.01
1169	NASDAQ	OVLY	Mon, Jan 26, 2015	10.00	10.11	9.76	9.90
1168	NASDAQ	OVLY	Fri, Jan 23, 2015	9.95	9.99	9.82	9.99
1167	NASDAQ	OVLY	Thu, Jan 22, 2015	9.70	9.89	9.68	9.83
1166	NASDAQ	OVLY	Wed, Jan 21, 2015	9.93	10.00	9.53	9.78
1165	NASDAQ	OVLY	Tue, Jan 20, 2015	10.10	10.10	9.94	10.03
1164	NASDAQ	OVLY	Fri, Jan 16, 2015	10.03	10.07	10.03	10.07
1163	NASDAQ	OVLY	Thu, Jan 15, 2015	10.40	10.37	9.90	9.90
1162	NASDAQ	OVLY	Wed, Jan 14, 2015	10.60	10.35	10.14	10.33
1161	NASDAQ	OVLY	Tue, Jan 13, 2015	10.60	10.60	10.60	10.60
1160	NASDAQ	OVLY	Mon, Jan 12, 2015	10.28	10.30	10.28	10.30
1159	NASDAQ	OVLY	Fri, Jan 9, 2015	10.06	10.25	10.06	10.25
1158	NASDAQ	OVLY	Thu, Jan 8, 2015	10.15	10.01	9.97	10.01
1157	NASDAQ	OVLY	Wed, Jan 7, 2015	10.25	10.25	9.96	9.97
1156	NASDAQ	OVLY	Tue, Jan 6, 2015	10.35	10.55	10.23	10.38
1155	NASDAQ	OVLY	Mon, Jan 5, 2015	10.40	10.58	10.27	10.55
1154	NASDAQ	OVLY	Fri, Jan 2, 2015	10.03	10.66	8.87	10.60
1153	NASDAQ	OVLY	Wed, Dec 31, 2014	10.17	10.20	10.15	10.16
1152	NASDAQ	OVLY	Mon, Dec 29, 2014	10.29	10.20	10.00	10.05
1151	NASDAQ	OVLY	Fri, Dec 26, 2014	10.04	10.08	9.97	10.08
1150	NASDAQ	OVLY	Wed, Dec 24, 2014	9.91	9.95	9.91	9.95
1149	NASDAQ	OVLY	Tue, Dec 23, 2014	10.25	10.56	10.25	10.55
1148	NASDAQ	OVLY	Mon, Dec 22, 2014	10.08	10.70	9.92	10.68
1147	NASDAQ	OVLY	Fri, Dec 19, 2014	10.01	10.26	9.88	10.23
1146	NASDAQ	OVLY	Thu, Dec 18, 2014	10.30	10.06	9.85	10.00
1145	NASDAQ	OVLY	Wed, Dec 17, 2014	10.00	10.43	9.83	10.16
1144	NASDAQ	OVLY	Tue, Dec 16, 2014	9.54	10.28	9.90	9.90
1143	NASDAQ	OVLY	Mon, Dec 15, 2014	10.28	10.28	10.28	10.28
1142	NASDAQ	OVLY	Fri, Dec 12, 2014	9.70	10.22	9.47	10.22
1141	NASDAQ	OVLY	Thu, Dec 11, 2014	10.22	10.27	10.22	10.25
1140	NASDAQ	OVLY	Wed, Dec 10, 2014	10.22	10.22	10.21	10.21
1139	NASDAQ	OVLY	Tue, Dec 9, 2014	10.18	10.43	10.04	10.04
1138	NASDAQ	OVLY	Mon, Dec 8, 2014	9.94	10.40	9.68	10.40
1137	NASDAQ	OVLY	Mon, Dec 1, 2014	10.10	10.13	10.10	10.10
1136	NASDAQ	OVLY	Tue, Nov 25, 2014	10.45	10.45	10.25	10.25
1135	NASDAQ	OVLY	Fri, Nov 21, 2014	10.10	10.10	10.10	10.10
1134	NASDAQ	OVLY	Thu, Nov 20, 2014	10.20	10.45	10.10	10.21
1133	NASDAQ	OVLY	Wed, Nov 19, 2014	10.24	10.24	10.24	10.24
1132	NASDAQ	OVLY	Tue, Nov 18, 2014	10.70	10.45	10.45	10.45
1131	NASDAQ	OVLY	Mon, Nov 17, 2014	10.38	10.75	10.36	10.45
1130	NASDAQ	OVLY	Fri, Nov 14, 2014	10.29	10.40	10.29	10.29
1129	NASDAQ	OVLY	Wed, Nov 12, 2014	10.10	10.10	10.10	10.10
1128	NASDAQ	OVLY	Tue, Nov 11, 2014	10.10	10.10	10.10	10.10
1127	NASDAQ	OVLY	Mon, Nov 10, 2014	10.10	10.10	10.10	10.10
1126	NASDAQ	OVLY	Fri, Nov 7, 2014	10.10	10.28	10.10	10.11
1125	NASDAQ	OVLY	Thu, Nov 6, 2014	9.83	10.10	9.81	10.10
1124	NASDAQ	OVLY	Wed, Nov 5, 2014	10.10	10.00	10.00	10.00
1123	NASDAQ	OVLY	Fri, Oct 31, 2014	10.29	10.29	9.84	10.02
1122	NASDAQ	OVLY	Thu, Oct 30, 2014	10.25	10.25	10.25	10.25
1121	NASDAQ	OVLY	Wed, Oct 29, 2014	10.29	10.29	10.29	10.29
1120	NASDAQ	OVLY	Mon, Oct 27, 2014	10.34	10.38	9.75	10.27
1119	NASDAQ	OVLY	Fri, Oct 24, 2014	10.31	10.31	10.25	10.25
1118	NASDAQ	OVLY	Tue, Oct 21, 2014	10.16	10.13	10.10	10.13
1117	NASDAQ	OVLY	Mon, Oct 20, 2014	10.10	10.11	10.10	10.11
1116	NASDAQ	OVLY	Fri, Oct 17, 2014	10.00	10.00	10.00	10.00
1115	NASDAQ	OVLY	Thu, Oct 16, 2014	9.89	9.89	9.89	9.89
1114	NASDAQ	OVLY	Tue, Oct 14, 2014	9.75	9.94	9.75	9.94
1113	NASDAQ	OVLY	Mon, Oct 13, 2014	9.77	9.83	9.77	9.83
1112	NASDAQ	OVLY	Fri, Oct 10, 2014	9.80	9.80	9.80	9.80
1111	NASDAQ	OVLY	Wed, Oct 8, 2014	9.81	9.81	9.81	9.81
1110	NASDAQ	OVLY	Tue, Oct 7, 2014	9.85	9.85	9.85	9.85
1109	NASDAQ	OVLY	Fri, Oct 3, 2014	10.05	10.05	10.05	10.05
1108	NASDAQ	OVLY	Thu, Oct 2, 2014	10.38	10.38	10.02	10.02
1107	NASDAQ	OVLY	Wed, Oct 1, 2014	10.03	10.05	10.03	10.03
1106	NASDAQ	OVLY	Mon, Sep 29, 2014	10.11	10.11	10.03	10.03
1105	NASDAQ	OVLY	Fri, Sep 26, 2014	10.04	10.09	10.02	10.03
1104	NASDAQ	OVLY	Thu, Sep 25, 2014	10.11	10.11	10.04	10.04
1103	NASDAQ	OVLY	Wed, Sep 24, 2014	10.01	10.01	10.01	10.01
1102	NASDAQ	OVLY	Tue, Sep 23, 2014	10.12	10.12	10.12	10.12
1101	NASDAQ	OVLY	Mon, Sep 22, 2014	9.90	10.12	9.89	10.12
1100	NASDAQ	OVLY	Fri, Sep 19, 2014	9.75	9.91	9.89	9.91
1099	NASDAQ	OVLY	Thu, Sep 18, 2014	9.94	9.94	9.94	9.94
1098	NASDAQ	OVLY	Tue, Sep 16, 2014	9.61	10.06	9.70	9.78
1097	NASDAQ	OVLY	Mon, Sep 15, 2014	10.33	10.32	9.44	9.77
1096	NASDAQ	OVLY	Fri, Sep 12, 2014	10.38	10.38	10.32	10.32
1095	NASDAQ	OVLY	Thu, Sep 11, 2014	10.32	10.38	10.32	10.37
1094	NASDAQ	OVLY	Wed, Sep 10, 2014	10.29	10.32	10.27	10.32
1093	NASDAQ	OVLY	Mon, Sep 8, 2014	10.27	10.50	10.27	10.27
1092	NASDAQ	OVLY	Fri, Sep 5, 2014	10.28	10.28	10.27	10.27
1091	NASDAQ	OVLY	Thu, Sep 4, 2014	10.28	10.28	10.28	10.28
1090	NASDAQ	OVLY	Wed, Sep 3, 2014	10.23	10.23	10.23	10.23
1089	NASDAQ	OVLY	Tue, Sep 2, 2014	10.15	10.29	10.08	10.29
1088	NASDAQ	OVLY	Fri, Aug 29, 2014	10.44	10.44	10.22	10.22
1087	NASDAQ	OVLY	Mon, Aug 25, 2014	10.17	10.18	10.12	10.15
1086	NASDAQ	OVLY	Fri, Aug 22, 2014	10.17	10.48	10.17	10.20
1085	NASDAQ	OVLY	Wed, Aug 20, 2014	10.17	10.28	10.15	10.15
1084	NASDAQ	OVLY	Tue, Aug 19, 2014	10.15	10.15	10.15	10.15
1083	NASDAQ	OVLY	Mon, Aug 18, 2014	10.15	10.15	10.15	10.15
1082	NASDAQ	OVLY	Fri, Aug 15, 2014	10.15	10.18	10.15	10.18
1081	NASDAQ	OVLY	Thu, Aug 14, 2014	10.15	10.15	10.15	10.15
1080	NASDAQ	OVLY	Wed, Aug 13, 2014	10.15	10.15	10.13	10.15
1079	NASDAQ	OVLY	Mon, Aug 11, 2014	10.28	10.28	10.12	10.15
1078	NASDAQ	OVLY	Fri, Aug 8, 2014	10.21	10.28	10.20	10.28
1077	NASDAQ	OVLY	Thu, Aug 7, 2014	10.14	10.24	10.14	10.18
1076	NASDAQ	OVLY	Wed, Aug 6, 2014	10.08	10.27	10.08	10.14
1075	NASDAQ	OVLY	Tue, Aug 5, 2014	10.14	10.38	10.06	10.38
1074	NASDAQ	OVLY	Mon, Aug 4, 2014	10.08	10.21	10.09	10.21
1073	NASDAQ	OVLY	Tue, Jul 29, 2014	10.31	10.35	9.97	9.97
1072	NASDAQ	OVLY	Mon, Jul 28, 2014	10.27	10.49	10.20	10.20
1071	NASDAQ	OVLY	Fri, Jul 25, 2014	9.92	9.94	9.92	9.94
1070	NASDAQ	OVLY	Thu, Jul 24, 2014	9.96	10.21	9.91	9.91
1069	NASDAQ	OVLY	Wed, Jul 23, 2014	9.93	10.21	9.93	9.94
1068	NASDAQ	OVLY	Tue, Jul 22, 2014	10.27	10.05	9.95	9.96
1067	NASDAQ	OVLY	Mon, Jul 21, 2014	9.92	9.92	9.92	9.92
1066	NASDAQ	OVLY	Fri, Jul 18, 2014	10.22	10.22	10.01	10.01
1065	NASDAQ	OVLY	Thu, Jul 17, 2014	10.21	10.32	10.18	10.31
1064	NASDAQ	OVLY	Wed, Jul 16, 2014	10.21	10.49	10.21	10.36
1063	NASDAQ	OVLY	Tue, Jul 15, 2014	10.15	10.15	10.15	10.15
1062	NASDAQ	OVLY	Mon, Jul 14, 2014	10.08	10.45	10.08	10.45
1061	NASDAQ	OVLY	Thu, Jul 10, 2014	9.90	9.90	9.90	9.90
1060	NASDAQ	OVLY	Wed, Jul 9, 2014	10.09	10.09	10.00	10.00
1059	NASDAQ	OVLY	Tue, Jul 8, 2014	10.09	10.09	9.90	9.90
1058	NASDAQ	OVLY	Mon, Jul 7, 2014	9.90	10.08	9.90	10.08
1057	NASDAQ	OVLY	Wed, Jul 2, 2014	9.95	9.91	9.91	9.91
1056	NASDAQ	OVLY	Mon, Jun 30, 2014	9.92	10.09	9.91	9.93
1055	NASDAQ	OVLY	Fri, Jun 27, 2014	10.00	10.01	9.95	9.95
1054	NASDAQ	OVLY	Thu, Jun 26, 2014	10.01	10.01	10.01	10.01
1053	NASDAQ	OVLY	Wed, Jun 25, 2014	10.01	10.05	10.01	10.02
1052	NASDAQ	OVLY	Mon, Jun 23, 2014	10.02	10.05	10.01	10.04
1051	NASDAQ	OVLY	Fri, Jun 20, 2014	10.01	10.01	10.01	10.01
1050	NASDAQ	OVLY	Thu, Jun 19, 2014	10.06	10.09	10.06	10.09
1049	NASDAQ	OVLY	Wed, Jun 18, 2014	10.00	10.00	10.00	10.00
1048	NASDAQ	OVLY	Mon, Jun 16, 2014	9.92	9.92	9.92	9.92
1047	NASDAQ	OVLY	Fri, Jun 13, 2014	9.96	9.96	9.95	9.95
1046	NASDAQ	OVLY	Thu, Jun 12, 2014	10.09	10.09	10.07	10.08
1045	NASDAQ	OVLY	Wed, Jun 11, 2014	10.00	10.00	10.00	10.00
1044	NASDAQ	OVLY	Tue, Jun 10, 2014	9.91	9.91	9.91	9.91
1043	NASDAQ	OVLY	Mon, Jun 9, 2014	9.91	9.91	9.91	9.91
1042	NASDAQ	OVLY	Fri, Jun 6, 2014	9.93	9.94	9.92	9.94
1041	NASDAQ	OVLY	Thu, Jun 5, 2014	9.91	9.95	9.91	9.95
1040	NASDAQ	OVLY	Wed, Jun 4, 2014	9.88	9.93	9.88	9.89
1039	NASDAQ	OVLY	Mon, Jun 2, 2014	10.10	10.10	9.94	9.94
1038	NASDAQ	OVLY	Fri, May 30, 2014	9.91	10.05	9.91	9.93
1037	NASDAQ	OVLY	Thu, May 29, 2014	9.95	10.00	9.91	9.91
1036	NASDAQ	OVLY	Wed, May 28, 2014	9.91	9.91	9.91	9.91
1035	NASDAQ	OVLY	Tue, May 27, 2014	9.89	9.93	9.89	9.93
1034	NASDAQ	OVLY	Thu, May 22, 2014	10.01	10.01	10.00	10.00
1033	NASDAQ	OVLY	Wed, May 21, 2014	9.98	10.22	9.98	10.05
1032	NASDAQ	OVLY	Tue, May 20, 2014	9.95	10.00	9.98	10.00
1031	NASDAQ	OVLY	Thu, May 15, 2014	9.84	9.84	9.61	9.64
1030	NASDAQ	OVLY	Tue, May 13, 2014	9.78	9.90	9.78	9.90
1029	NASDAQ	OVLY	Mon, May 12, 2014	9.55	9.78	9.55	9.78
1028	NASDAQ	OVLY	Fri, May 9, 2014	9.64	9.70	9.64	9.70
1027	NASDAQ	OVLY	Thu, May 8, 2014	9.60	9.60	9.60	9.60
1026	NASDAQ	OVLY	Wed, May 7, 2014	9.55	9.75	9.55	9.55
1025	NASDAQ	OVLY	Tue, May 6, 2014	9.65	9.71	9.59	9.60
1024	NASDAQ	OVLY	Mon, May 5, 2014	9.68	9.97	9.65	9.67
1023	NASDAQ	OVLY	Fri, May 2, 2014	9.95	9.95	9.89	9.89
1022	NASDAQ	OVLY	Thu, May 1, 2014	9.77	9.86	9.77	9.86
1021	NASDAQ	OVLY	Wed, Apr 30, 2014	9.79	9.80	9.75	9.80
1020	NASDAQ	OVLY	Tue, Apr 29, 2014	9.65	9.77	9.65	9.77
1019	NASDAQ	OVLY	Mon, Apr 28, 2014	9.70	9.70	9.51	9.66
1018	NASDAQ	OVLY	Thu, Apr 24, 2014	9.61	9.67	9.61	9.65
1017	NASDAQ	OVLY	Wed, Apr 23, 2014	9.70	9.79	9.70	9.70
1016	NASDAQ	OVLY	Tue, Apr 22, 2014	9.79	9.79	9.79	9.79
1015	NASDAQ	OVLY	Mon, Apr 21, 2014	9.96	9.97	9.55	9.97
1014	NASDAQ	OVLY	Thu, Apr 17, 2014	9.81	9.85	9.69	9.78
1013	NASDAQ	OVLY	Wed, Apr 16, 2014	9.83	9.83	9.79	9.79
1012	NASDAQ	OVLY	Tue, Apr 15, 2014	9.85	9.85	9.80	9.80
1011	NASDAQ	OVLY	Mon, Apr 14, 2014	9.62	9.80	9.62	9.80
1010	NASDAQ	OVLY	Fri, Apr 11, 2014	9.69	9.83	9.69	9.83
1009	NASDAQ	OVLY	Thu, Apr 10, 2014	9.61	9.68	9.61	9.68
1008	NASDAQ	OVLY	Wed, Apr 9, 2014	9.55	9.59	9.50	9.56
1007	NASDAQ	OVLY	Tue, Apr 8, 2014	9.53	9.56	9.50	9.56
1006	NASDAQ	OVLY	Mon, Apr 7, 2014	9.52	9.57	9.52	9.54
1005	NASDAQ	OVLY	Thu, Apr 3, 2014	9.63	9.84	9.63	9.83
1004	NASDAQ	OVLY	Wed, Apr 2, 2014	9.50	9.79	9.50	9.62
1003	NASDAQ	OVLY	Tue, Apr 1, 2014	9.42	9.42	9.42	9.42
1002	NASDAQ	OVLY	Mon, Mar 31, 2014	9.54	9.54	9.41	9.41
1001	NASDAQ	OVLY	Fri, Mar 28, 2014	9.55	9.55	9.51	9.54
1000	NASDAQ	OVLY	Thu, Mar 27, 2014	9.54	9.54	9.48	9.48
999	NASDAQ	OVLY	Wed, Mar 26, 2014	9.41	9.52	9.41	9.50
998	NASDAQ	OVLY	Tue, Mar 25, 2014	9.41	9.41	9.41	9.41
997	NASDAQ	OVLY	Mon, Mar 24, 2014	9.50	9.53	9.40	9.50
996	NASDAQ	OVLY	Fri, Mar 21, 2014	9.53	9.67	9.35	9.67
995	NASDAQ	OVLY	Thu, Mar 20, 2014	9.50	9.55	9.50	9.55
994	NASDAQ	OVLY	Wed, Mar 19, 2014	9.55	9.55	9.50	9.50
993	NASDAQ	OVLY	Tue, Mar 18, 2014	9.50	9.61	9.50	9.50
992	NASDAQ	OVLY	Mon, Mar 17, 2014	9.58	9.68	9.50	9.50
991	NASDAQ	OVLY	Fri, Mar 14, 2014	9.55	9.60	9.57	9.57
990	NASDAQ	OVLY	Thu, Mar 13, 2014	9.65	9.65	9.65	9.65
989	NASDAQ	OVLY	Wed, Mar 12, 2014	9.67	9.67	9.67	9.67
988	NASDAQ	OVLY	Tue, Mar 11, 2014	9.67	9.67	9.67	9.67
987	NASDAQ	OVLY	Mon, Mar 10, 2014	9.74	9.74	9.55	9.64
986	NASDAQ	OVLY	Fri, Mar 7, 2014	9.74	9.74	9.55	9.55
985	NASDAQ	OVLY	Thu, Mar 6, 2014	9.60	9.74	9.55	9.55
984	NASDAQ	OVLY	Wed, Mar 5, 2014	9.60	9.60	9.60	9.60
983	NASDAQ	OVLY	Tue, Mar 4, 2014	9.51	9.66	9.50	9.65
982	NASDAQ	OVLY	Mon, Mar 3, 2014	9.32	9.68	9.32	9.59
981	NASDAQ	OVLY	Fri, Feb 28, 2014	9.72	9.72	9.50	9.59
980	NASDAQ	OVLY	Thu, Feb 27, 2014	9.65	9.65	9.61	9.61
979	NASDAQ	OVLY	Wed, Feb 26, 2014	9.63	9.69	9.62	9.69
978	NASDAQ	OVLY	Tue, Feb 25, 2014	9.71	9.78	9.60	9.72
977	NASDAQ	OVLY	Mon, Feb 24, 2014	9.60	9.77	9.62	9.71
976	NASDAQ	OVLY	Fri, Feb 21, 2014	9.96	9.96	9.50	9.84
975	NASDAQ	OVLY	Thu, Feb 20, 2014	9.60	9.94	9.60	9.91
974	NASDAQ	OVLY	Wed, Feb 19, 2014	10.00	10.00	9.50	9.56
973	NASDAQ	OVLY	Tue, Feb 18, 2014	9.95	10.41	9.95	10.10
972	NASDAQ	OVLY	Fri, Feb 14, 2014	10.47	10.45	9.35	9.70
971	NASDAQ	OVLY	Thu, Feb 13, 2014	10.35	10.54	10.35	10.49
970	NASDAQ	OVLY	Wed, Feb 12, 2014	10.52	10.54	10.31	10.39
969	NASDAQ	OVLY	Tue, Feb 11, 2014	10.70	10.75	10.52	10.54
968	NASDAQ	OVLY	Mon, Feb 10, 2014	10.69	10.48	10.46	10.48
967	NASDAQ	OVLY	Fri, Feb 7, 2014	10.90	10.90	10.50	10.51
966	NASDAQ	OVLY	Thu, Feb 6, 2014	10.99	11.05	10.90	10.98
965	NASDAQ	OVLY	Wed, Feb 5, 2014	10.95	10.95	10.75	10.95
964	NASDAQ	OVLY	Tue, Feb 4, 2014	10.45	11.36	10.45	11.05
963	NASDAQ	OVLY	Mon, Feb 3, 2014	11.12	11.12	10.40	10.50
962	NASDAQ	OVLY	Fri, Jan 31, 2014	11.16	11.16	10.75	11.00
961	NASDAQ	OVLY	Wed, Jan 29, 2014	11.01	11.01	10.87	10.90
960	NASDAQ	OVLY	Tue, Jan 28, 2014	11.11	11.11	10.70	11.00
959	NASDAQ	OVLY	Mon, Jan 27, 2014	9.74	12.48	9.74	11.01
958	NASDAQ	OVLY	Fri, Jan 24, 2014	8.80	9.64	8.80	9.45
957	NASDAQ	OVLY	Thu, Jan 23, 2014	8.57	8.80	8.63	8.79
956	NASDAQ	OVLY	Wed, Jan 22, 2014	8.41	8.60	8.41	8.60
955	NASDAQ	OVLY	Tue, Jan 21, 2014	8.42	8.42	8.40	8.40
954	NASDAQ	OVLY	Fri, Jan 17, 2014	8.41	8.42	8.41	8.42
953	NASDAQ	OVLY	Thu, Jan 16, 2014	8.40	8.40	8.35	8.40
952	NASDAQ	OVLY	Wed, Jan 15, 2014	8.35	8.40	8.35	8.40
951	NASDAQ	OVLY	Tue, Jan 14, 2014	8.72	8.72	8.36	8.37
950	NASDAQ	OVLY	Thu, Jan 9, 2014	8.36	8.46	8.35	8.35
949	NASDAQ	OVLY	Tue, Jan 7, 2014	8.31	8.32	8.31	8.32
948	NASDAQ	OVLY	Mon, Jan 6, 2014	8.31	8.34	8.25	8.25
947	NASDAQ	OVLY	Fri, Jan 3, 2014	8.60	8.60	8.43	8.48
946	NASDAQ	OVLY	Thu, Jan 2, 2014	8.38	8.80	8.25	8.62
945	NASDAQ	OVLY	Tue, Dec 31, 2013	8.37	8.37	8.37	8.37
944	NASDAQ	OVLY	Mon, Dec 30, 2013	8.25	8.26	8.25	8.26
943	NASDAQ	OVLY	Fri, Dec 27, 2013	8.25	8.37	8.37	8.37
942	NASDAQ	OVLY	Tue, Dec 24, 2013	8.25	8.25	8.25	8.25
941	NASDAQ	OVLY	Mon, Dec 23, 2013	8.27	8.37	8.27	8.27
940	NASDAQ	OVLY	Fri, Dec 20, 2013	8.30	8.25	8.25	8.25
939	NASDAQ	OVLY	Wed, Dec 18, 2013	8.25	8.25	8.25	8.25
938	NASDAQ	OVLY	Mon, Dec 16, 2013	8.30	8.30	8.30	8.30
937	NASDAQ	OVLY	Fri, Dec 13, 2013	8.21	8.25	8.21	8.25
936	NASDAQ	OVLY	Thu, Dec 12, 2013	8.25	8.25	8.17	8.17
935	NASDAQ	OVLY	Wed, Dec 11, 2013	8.25	8.28	8.25	8.25
934	NASDAQ	OVLY	Tue, Dec 10, 2013	8.26	8.30	8.24	8.25
933	NASDAQ	OVLY	Mon, Dec 9, 2013	8.16	8.25	8.16	8.25
932	NASDAQ	OVLY	Fri, Dec 6, 2013	8.17	8.17	8.15	8.15
931	NASDAQ	OVLY	Thu, Dec 5, 2013	8.30	8.30	8.12	8.20
930	NASDAQ	OVLY	Wed, Dec 4, 2013	7.92	8.30	7.90	8.28
929	NASDAQ	OVLY	Tue, Dec 3, 2013	8.01	8.01	8.00	8.00
928	NASDAQ	OVLY	Fri, Nov 29, 2013	8.00	8.00	8.00	8.00
927	NASDAQ	OVLY	Wed, Nov 27, 2013	8.00	8.04	7.87	7.87
926	NASDAQ	OVLY	Mon, Nov 25, 2013	8.05	8.05	8.05	8.05
925	NASDAQ	OVLY	Fri, Nov 22, 2013	8.05	8.08	8.00	8.00
924	NASDAQ	OVLY	Thu, Nov 21, 2013	8.05	8.05	8.01	8.01
923	NASDAQ	OVLY	Wed, Nov 20, 2013	8.05	8.05	8.05	8.05
922	NASDAQ	OVLY	Tue, Nov 19, 2013	8.15	8.19	8.02	8.02
921	NASDAQ	OVLY	Mon, Nov 18, 2013	8.16	8.19	8.16	8.16
920	NASDAQ	OVLY	Wed, Nov 13, 2013	8.15	8.26	8.15	8.20
919	NASDAQ	OVLY	Tue, Nov 12, 2013	8.14	8.18	8.14	8.18
918	NASDAQ	OVLY	Mon, Nov 11, 2013	8.00	8.18	8.00	8.18
917	NASDAQ	OVLY	Fri, Nov 8, 2013	8.05	8.05	8.05	8.05
916	NASDAQ	OVLY	Thu, Nov 7, 2013	8.01	8.01	7.86	7.91
915	NASDAQ	OVLY	Wed, Nov 6, 2013	8.05	8.05	8.00	8.00
914	NASDAQ	OVLY	Tue, Nov 5, 2013	8.05	8.05	8.05	8.05
913	NASDAQ	OVLY	Fri, Nov 1, 2013	8.05	8.05	8.05	8.05
912	NASDAQ	OVLY	Thu, Oct 31, 2013	8.11	8.11	8.04	8.05
911	NASDAQ	OVLY	Wed, Oct 30, 2013	8.04	8.06	8.04	8.05
910	NASDAQ	OVLY	Mon, Oct 28, 2013	8.05	8.05	8.05	8.05
909	NASDAQ	OVLY	Fri, Oct 25, 2013	8.12	8.12	8.07	8.07
908	NASDAQ	OVLY	Thu, Oct 24, 2013	8.12	8.12	8.04	8.08
907	NASDAQ	OVLY	Wed, Oct 23, 2013	8.04	8.13	8.04	8.06
906	NASDAQ	OVLY	Tue, Oct 22, 2013	8.05	8.05	8.00	8.00
905	NASDAQ	OVLY	Mon, Oct 21, 2013	8.12	8.13	8.05	8.05
904	NASDAQ	OVLY	Fri, Oct 18, 2013	8.05	8.05	8.04	8.05
903	NASDAQ	OVLY	Thu, Oct 17, 2013	8.00	8.00	8.00	8.00
902	NASDAQ	OVLY	Wed, Oct 16, 2013	7.98	8.00	7.98	8.00
901	NASDAQ	OVLY	Tue, Oct 15, 2013	7.86	7.86	7.86	7.86
900	NASDAQ	OVLY	Mon, Oct 14, 2013	7.90	7.90	7.90	7.90
899	NASDAQ	OVLY	Thu, Oct 10, 2013	8.03	8.08	7.91	7.95
898	NASDAQ	OVLY	Wed, Oct 9, 2013	8.15	8.15	7.85	7.91
897	NASDAQ	OVLY	Tue, Oct 8, 2013	8.15	8.15	8.01	8.03
896	NASDAQ	OVLY	Mon, Oct 7, 2013	8.14	8.15	8.10	8.15
895	NASDAQ	OVLY	Fri, Oct 4, 2013	7.88	8.13	7.85	8.10
894	NASDAQ	OVLY	Thu, Oct 3, 2013	7.96	7.96	7.91	7.91
893	NASDAQ	OVLY	Wed, Oct 2, 2013	8.13	8.20	7.99	7.99
892	NASDAQ	OVLY	Tue, Oct 1, 2013	7.99	8.15	7.99	8.15
891	NASDAQ	OVLY	Mon, Sep 30, 2013	8.00	8.05	7.96	7.96
890	NASDAQ	OVLY	Thu, Sep 26, 2013	7.99	8.00	7.99	8.00
889	NASDAQ	OVLY	Wed, Sep 25, 2013	8.05	8.05	8.05	8.05
888	NASDAQ	OVLY	Tue, Sep 24, 2013	8.15	8.15	8.15	8.15
887	NASDAQ	OVLY	Mon, Sep 23, 2013	8.15	8.15	8.15	8.15
886	NASDAQ	OVLY	Fri, Sep 20, 2013	8.18	8.20	8.18	8.19
885	NASDAQ	OVLY	Thu, Sep 19, 2013	8.19	8.19	8.19	8.19
884	NASDAQ	OVLY	Wed, Sep 18, 2013	7.95	8.00	7.95	8.00
883	NASDAQ	OVLY	Tue, Sep 17, 2013	7.95	7.95	7.95	7.95
882	NASDAQ	OVLY	Mon, Sep 16, 2013	7.99	7.99	7.99	7.99
881	NASDAQ	OVLY	Fri, Sep 13, 2013	8.04	8.04	7.85	7.85
880	NASDAQ	OVLY	Thu, Sep 12, 2013	8.15	8.15	8.00	8.00
879	NASDAQ	OVLY	Wed, Sep 11, 2013	8.00	8.05	8.00	8.05
878	NASDAQ	OVLY	Tue, Sep 10, 2013	8.41	8.41	8.01	8.01
877	NASDAQ	OVLY	Mon, Sep 9, 2013	8.06	8.38	8.38	8.38
876	NASDAQ	OVLY	Fri, Sep 6, 2013	8.36	8.36	8.04	8.14
875	NASDAQ	OVLY	Thu, Sep 5, 2013	8.23	8.23	7.86	8.00
874	NASDAQ	OVLY	Wed, Sep 4, 2013	8.21	8.23	7.75	7.75
873	NASDAQ	OVLY	Fri, Aug 30, 2013	8.07	8.07	8.07	8.07
872	NASDAQ	OVLY	Thu, Aug 29, 2013	8.08	8.08	8.05	8.05
871	NASDAQ	OVLY	Wed, Aug 28, 2013	8.18	8.18	8.06	8.06
870	NASDAQ	OVLY	Tue, Aug 27, 2013	8.36	8.50	8.05	8.05
869	NASDAQ	OVLY	Mon, Aug 26, 2013	8.47	8.80	8.10	8.40
868	NASDAQ	OVLY	Fri, Aug 23, 2013	8.08	8.31	8.06	8.28
867	NASDAQ	OVLY	Wed, Aug 21, 2013	8.31	8.31	8.31	8.31
866	NASDAQ	OVLY	Tue, Aug 20, 2013	8.10	8.35	8.10	8.35
865	NASDAQ	OVLY	Mon, Aug 19, 2013	8.09	8.20	8.00	8.11
864	NASDAQ	OVLY	Fri, Aug 16, 2013	7.84	7.84	7.84	7.84
863	NASDAQ	OVLY	Thu, Aug 15, 2013	7.84	7.84	7.84	7.84
862	NASDAQ	OVLY	Wed, Aug 14, 2013	7.89	7.89	7.89	7.89
861	NASDAQ	OVLY	Mon, Aug 12, 2013	8.06	8.06	7.80	7.85
860	NASDAQ	OVLY	Fri, Aug 9, 2013	8.00	8.00	8.00	8.00
859	NASDAQ	OVLY	Thu, Aug 8, 2013	7.85	8.00	7.85	7.95
858	NASDAQ	OVLY	Tue, Aug 6, 2013	7.86	7.86	7.75	7.75
857	NASDAQ	OVLY	Mon, Aug 5, 2013	7.81	7.81	7.81	7.81
856	NASDAQ	OVLY	Fri, Aug 2, 2013	7.89	7.89	7.84	7.84
855	NASDAQ	OVLY	Thu, Aug 1, 2013	7.85	7.90	7.85	7.85
854	NASDAQ	OVLY	Wed, Jul 31, 2013	7.76	7.76	7.76	7.76
853	NASDAQ	OVLY	Tue, Jul 30, 2013	7.79	7.84	7.79	7.84
852	NASDAQ	OVLY	Fri, Jul 26, 2013	7.78	7.78	7.78	7.78
851	NASDAQ	OVLY	Thu, Jul 25, 2013	7.70	7.90	7.70	7.89
850	NASDAQ	OVLY	Wed, Jul 24, 2013	7.73	7.73	7.59	7.59
849	NASDAQ	OVLY	Thu, Jul 18, 2013	7.72	7.87	7.70	7.70
848	NASDAQ	OVLY	Wed, Jul 17, 2013	7.84	7.84	7.75	7.75
847	NASDAQ	OVLY	Tue, Jul 16, 2013	7.90	7.90	7.90	7.90
846	NASDAQ	OVLY	Fri, Jul 12, 2013	7.87	7.91	7.87	7.90
845	NASDAQ	OVLY	Thu, Jul 11, 2013	7.86	7.86	7.86	7.86
844	NASDAQ	OVLY	Mon, Jul 8, 2013	7.89	7.95	7.82	7.90
843	NASDAQ	OVLY	Wed, Jul 3, 2013	7.90	7.90	7.80	7.80
842	NASDAQ	OVLY	Tue, Jul 2, 2013	7.72	7.90	7.70	7.85
841	NASDAQ	OVLY	Mon, Jul 1, 2013	7.70	7.80	7.70	7.70
840	NASDAQ	OVLY	Fri, Jun 28, 2013	7.66	7.67	7.67	7.67
839	NASDAQ	OVLY	Thu, Jun 27, 2013	7.61	7.62	7.61	7.62
838	NASDAQ	OVLY	Wed, Jun 26, 2013	7.50	7.55	7.50	7.55
837	NASDAQ	OVLY	Tue, Jun 25, 2013	7.50	7.50	7.50	7.50
836	NASDAQ	OVLY	Mon, Jun 24, 2013	7.70	7.70	7.50	7.50
835	NASDAQ	OVLY	Fri, Jun 21, 2013	7.89	7.89	7.89	7.89
834	NASDAQ	OVLY	Thu, Jun 20, 2013	7.85	7.85	7.75	7.80
833	NASDAQ	OVLY	Wed, Jun 19, 2013	7.86	7.86	7.84	7.86
832	NASDAQ	OVLY	Mon, Jun 17, 2013	7.85	7.90	7.85	7.90
831	NASDAQ	OVLY	Mon, Jun 10, 2013	7.75	7.75	7.75	7.75
830	NASDAQ	OVLY	Fri, Jun 7, 2013	7.78	7.78	7.78	7.78
829	NASDAQ	OVLY	Thu, Jun 6, 2013	7.74	7.76	7.70	7.70
828	NASDAQ	OVLY	Wed, Jun 5, 2013	7.74	7.74	7.74	7.74
827	NASDAQ	OVLY	Tue, Jun 4, 2013	7.75	7.75	7.74	7.74
826	NASDAQ	OVLY	Mon, Jun 3, 2013	7.75	7.75	7.75	7.75
825	NASDAQ	OVLY	Fri, May 24, 2013	7.75	7.75	7.75	7.75
824	NASDAQ	OVLY	Thu, May 23, 2013	7.80	7.80	7.74	7.74
823	NASDAQ	OVLY	Wed, May 22, 2013	7.88	7.89	7.88	7.89
822	NASDAQ	OVLY	Fri, May 17, 2013	7.74	7.74	7.73	7.73
821	NASDAQ	OVLY	Thu, May 16, 2013	7.71	7.71	7.71	7.71
820	NASDAQ	OVLY	Wed, May 15, 2013	7.37	7.67	7.37	7.65
819	NASDAQ	OVLY	Tue, May 14, 2013	7.74	7.75	7.74	7.75
818	NASDAQ	OVLY	Mon, May 13, 2013	7.80	7.80	7.80	7.80
817	NASDAQ	OVLY	Fri, May 10, 2013	7.71	7.90	7.71	7.90
816	NASDAQ	OVLY	Thu, May 9, 2013	7.79	7.80	7.79	7.80
815	NASDAQ	OVLY	Wed, May 8, 2013	7.69	7.70	7.69	7.70
814	NASDAQ	OVLY	Tue, May 7, 2013	7.82	7.82	7.58	7.63
813	NASDAQ	OVLY	Mon, May 6, 2013	7.80	7.80	7.71	7.77
812	NASDAQ	OVLY	Fri, May 3, 2013	7.70	7.70	7.70	7.70
811	NASDAQ	OVLY	Thu, May 2, 2013	7.76	7.90	7.76	7.78
810	NASDAQ	OVLY	Wed, May 1, 2013	7.76	7.90	7.75	7.75
809	NASDAQ	OVLY	Mon, Apr 29, 2013	8.10	8.10	7.80	7.80
808	NASDAQ	OVLY	Fri, Apr 26, 2013	8.24	8.24	8.24	8.24
807	NASDAQ	OVLY	Fri, Apr 19, 2013	7.66	7.66	7.66	7.66
806	NASDAQ	OVLY	Thu, Apr 18, 2013	7.65	7.65	7.65	7.65
805	NASDAQ	OVLY	Wed, Apr 17, 2013	7.68	7.82	7.68	7.80
804	NASDAQ	OVLY	Tue, Apr 16, 2013	7.80	7.80	7.66	7.66
803	NASDAQ	OVLY	Fri, Apr 12, 2013	7.70	7.77	7.66	7.69
802	NASDAQ	OVLY	Thu, Apr 11, 2013	7.87	7.87	7.65	7.66
801	NASDAQ	OVLY	Wed, Apr 10, 2013	7.87	8.00	7.86	8.00
800	NASDAQ	OVLY	Tue, Apr 9, 2013	7.87	7.87	7.85	7.85
799	NASDAQ	OVLY	Mon, Apr 8, 2013	8.00	8.15	7.87	8.05
798	NASDAQ	OVLY	Fri, Apr 5, 2013	8.06	8.19	7.86	8.05
797	NASDAQ	OVLY	Thu, Apr 4, 2013	8.20	8.20	8.05	8.06
796	NASDAQ	OVLY	Wed, Apr 3, 2013	8.10	8.10	8.08	8.08
795	NASDAQ	OVLY	Tue, Apr 2, 2013	8.13	8.13	8.13	8.13
794	NASDAQ	OVLY	Wed, Mar 27, 2013	8.14	8.14	8.14	8.14
793	NASDAQ	OVLY	Mon, Mar 25, 2013	8.20	8.20	8.20	8.20
792	NASDAQ	OVLY	Fri, Mar 22, 2013	8.05	8.15	8.05	8.15
791	NASDAQ	OVLY	Wed, Mar 20, 2013	7.93	7.93	7.91	7.92
790	NASDAQ	OVLY	Tue, Mar 19, 2013	8.09	8.09	8.02	8.04
789	NASDAQ	OVLY	Mon, Mar 18, 2013	8.00	8.00	7.91	8.00
788	NASDAQ	OVLY	Fri, Mar 15, 2013	8.09	8.09	8.09	8.09
787	NASDAQ	OVLY	Thu, Mar 14, 2013	8.10	8.04	8.04	8.04
786	NASDAQ	OVLY	Wed, Mar 13, 2013	8.09	8.10	8.05	8.05
785	NASDAQ	OVLY	Tue, Mar 12, 2013	8.10	8.14	8.00	8.10
784	NASDAQ	OVLY	Mon, Mar 11, 2013	8.05	8.23	8.05	8.10
783	NASDAQ	OVLY	Fri, Mar 8, 2013	7.99	8.00	7.99	8.00
782	NASDAQ	OVLY	Thu, Mar 7, 2013	8.01	8.03	7.90	8.03
781	NASDAQ	OVLY	Wed, Mar 6, 2013	7.77	8.08	7.77	8.00
780	NASDAQ	OVLY	Tue, Mar 5, 2013	7.85	7.87	7.85	7.85
779	NASDAQ	OVLY	Mon, Mar 4, 2013	8.10	8.20	7.85	7.95
778	NASDAQ	OVLY	Fri, Mar 1, 2013	7.86	8.17	7.86	8.00
777	NASDAQ	OVLY	Thu, Feb 28, 2013	8.10	8.10	8.10	8.10
776	NASDAQ	OVLY	Tue, Feb 26, 2013	8.43	8.44	8.00	8.18
775	NASDAQ	OVLY	Mon, Feb 25, 2013	8.41	8.55	8.41	8.55
774	NASDAQ	OVLY	Thu, Feb 21, 2013	8.81	8.81	8.75	8.75
773	NASDAQ	OVLY	Wed, Feb 20, 2013	8.64	8.75	8.57	8.75
772	NASDAQ	OVLY	Tue, Feb 19, 2013	8.54	8.55	8.51	8.55
771	NASDAQ	OVLY	Fri, Feb 15, 2013	8.50	8.50	8.47	8.50
770	NASDAQ	OVLY	Tue, Feb 12, 2013	8.54	8.54	8.54	8.54
769	NASDAQ	OVLY	Mon, Feb 11, 2013	8.50	8.53	8.50	8.50
768	NASDAQ	OVLY	Fri, Feb 8, 2013	8.60	8.60	8.33	8.50
767	NASDAQ	OVLY	Thu, Feb 7, 2013	8.61	8.61	8.28	8.28
766	NASDAQ	OVLY	Wed, Feb 6, 2013	8.30	8.88	7.85	8.52
765	NASDAQ	OVLY	Tue, Feb 5, 2013	8.37	8.51	8.11	8.37
764	NASDAQ	OVLY	Mon, Feb 4, 2013	8.30	8.32	8.30	8.30
763	NASDAQ	OVLY	Fri, Feb 1, 2013	8.30	8.34	8.26	8.27
762	NASDAQ	OVLY	Thu, Jan 31, 2013	8.18	8.40	8.18	8.40
761	NASDAQ	OVLY	Wed, Jan 30, 2013	8.36	8.36	8.01	8.02
760	NASDAQ	OVLY	Tue, Jan 29, 2013	8.33	8.75	8.33	8.53
759	NASDAQ	OVLY	Mon, Jan 28, 2013	8.34	8.34	8.29	8.30
758	NASDAQ	OVLY	Fri, Jan 25, 2013	8.19	8.25	8.19	8.25
757	NASDAQ	OVLY	Thu, Jan 24, 2013	8.25	8.45	8.10	8.45
756	NASDAQ	OVLY	Wed, Jan 23, 2013	8.28	8.28	7.85	8.25
755	NASDAQ	OVLY	Tue, Jan 22, 2013	8.39	8.50	8.39	8.50
754	NASDAQ	OVLY	Fri, Jan 18, 2013	8.28	8.35	8.28	8.35
753	NASDAQ	OVLY	Tue, Jan 15, 2013	8.49	8.49	8.49	8.49
752	NASDAQ	OVLY	Fri, Jan 11, 2013	8.32	8.60	8.32	8.59
751	NASDAQ	OVLY	Thu, Jan 10, 2013	8.35	8.35	8.35	8.35
750	NASDAQ	OVLY	Wed, Jan 9, 2013	8.30	8.38	8.30	8.38
749	NASDAQ	OVLY	Tue, Jan 8, 2013	8.50	8.69	8.23	8.23
748	NASDAQ	OVLY	Mon, Jan 7, 2013	8.18	8.50	8.16	8.50
747	NASDAQ	OVLY	Fri, Jan 4, 2013	8.27	8.27	7.99	7.99
746	NASDAQ	OVLY	Thu, Jan 3, 2013	8.29	8.29	7.50	8.15
745	NASDAQ	OVLY	Wed, Jan 2, 2013	7.55	8.36	7.33	8.19
744	NASDAQ	OVLY	Fri, Dec 28, 2012	7.50	7.50	7.45	7.45
743	NASDAQ	OVLY	Wed, Dec 26, 2012	7.28	7.54	7.28	7.54
742	NASDAQ	OVLY	Mon, Dec 24, 2012	7.27	7.30	7.27	7.30
741	NASDAQ	OVLY	Thu, Dec 20, 2012	7.10	7.10	6.90	6.90
740	NASDAQ	OVLY	Wed, Dec 19, 2012	6.90	6.90	6.90	6.90
739	NASDAQ	OVLY	Fri, Dec 14, 2012	6.90	6.90	6.90	6.90
738	NASDAQ	OVLY	Thu, Dec 13, 2012	6.90	6.90	6.90	6.90
737	NASDAQ	OVLY	Wed, Dec 12, 2012	7.05	7.12	6.91	6.96
736	NASDAQ	OVLY	Tue, Dec 11, 2012	7.04	7.40	7.02	7.05
735	NASDAQ	OVLY	Mon, Dec 10, 2012	7.21	7.22	7.18	7.21
734	NASDAQ	OVLY	Fri, Dec 7, 2012	7.30	7.30	7.30	7.30
733	NASDAQ	OVLY	Thu, Dec 6, 2012	7.39	7.39	7.39	7.39
732	NASDAQ	OVLY	Wed, Dec 5, 2012	7.40	7.40	7.40	7.40
731	NASDAQ	OVLY	Mon, Dec 3, 2012	7.25	7.41	7.23	7.40
730	NASDAQ	OVLY	Fri, Nov 30, 2012	7.50	7.50	7.50	7.50
729	NASDAQ	OVLY	Thu, Nov 29, 2012	7.40	7.50	7.40	7.50
728	NASDAQ	OVLY	Wed, Nov 28, 2012	7.40	7.50	7.40	7.50
727	NASDAQ	OVLY	Tue, Nov 27, 2012	7.30	7.30	7.30	7.30
726	NASDAQ	OVLY	Mon, Nov 26, 2012	7.28	7.28	7.25	7.25
725	NASDAQ	OVLY	Fri, Nov 23, 2012	7.22	7.22	7.22	7.22
724	NASDAQ	OVLY	Wed, Nov 21, 2012	7.23	7.25	7.22	7.25
723	NASDAQ	OVLY	Tue, Nov 20, 2012	7.30	7.30	7.30	7.30
722	NASDAQ	OVLY	Mon, Nov 19, 2012	7.20	7.22	7.20	7.20
721	NASDAQ	OVLY	Fri, Nov 16, 2012	7.20	7.20	7.20	7.20
720	NASDAQ	OVLY	Thu, Nov 15, 2012	7.23	7.23	7.20	7.20
719	NASDAQ	OVLY	Thu, Nov 8, 2012	7.59	7.59	7.20	7.45
718	NASDAQ	OVLY	Wed, Nov 7, 2012	7.50	7.59	7.50	7.59
717	NASDAQ	OVLY	Fri, Nov 2, 2012	7.78	7.83	7.50	7.65
716	NASDAQ	OVLY	Thu, Nov 1, 2012	7.65	7.65	7.65	7.65
715	NASDAQ	OVLY	Wed, Oct 31, 2012	7.66	7.66	7.66	7.66
714	NASDAQ	OVLY	Fri, Oct 26, 2012	7.50	7.61	7.50	7.51
713	NASDAQ	OVLY	Mon, Oct 22, 2012	7.57	7.64	7.57	7.64
712	NASDAQ	OVLY	Thu, Oct 18, 2012	7.72	7.72	7.72	7.72
711	NASDAQ	OVLY	Mon, Oct 15, 2012	7.69	7.69	7.61	7.61
710	NASDAQ	OVLY	Fri, Oct 12, 2012	7.35	7.53	7.35	7.53
709	NASDAQ	OVLY	Thu, Oct 11, 2012	7.40	7.44	7.40	7.44
708	NASDAQ	OVLY	Wed, Oct 10, 2012	7.70	7.70	7.62	7.63
707	NASDAQ	OVLY	Tue, Oct 9, 2012	7.50	7.71	7.49	7.60
706	NASDAQ	OVLY	Mon, Oct 8, 2012	7.10	7.75	7.10	7.17
705	NASDAQ	OVLY	Fri, Oct 5, 2012	7.69	7.69	7.69	7.69
704	NASDAQ	OVLY	Thu, Oct 4, 2012	6.87	7.75	6.87	7.65
703	NASDAQ	OVLY	Wed, Oct 3, 2012	7.92	7.92	7.15	7.68
702	NASDAQ	OVLY	Tue, Oct 2, 2012	7.50	8.15	7.17	8.13
701	NASDAQ	OVLY	Mon, Oct 1, 2012	7.00	7.00	6.75	6.75
700	NASDAQ	OVLY	Fri, Sep 28, 2012	6.03	7.49	6.03	7.49
699	NASDAQ	OVLY	Thu, Sep 27, 2012	7.27	7.30	7.27	7.27
698	NASDAQ	OVLY	Wed, Sep 26, 2012	7.18	8.25	5.02	7.25
697	NASDAQ	OVLY	Fri, Sep 21, 2012	7.21	7.48	7.21	7.48
696	NASDAQ	OVLY	Wed, Sep 19, 2012	7.22	7.22	7.21	7.21
695	NASDAQ	OVLY	Tue, Sep 18, 2012	7.17	7.30	7.10	7.28
694	NASDAQ	OVLY	Mon, Sep 17, 2012	7.20	7.20	7.20	7.20
693	NASDAQ	OVLY	Fri, Sep 14, 2012	7.22	7.22	7.21	7.21
692	NASDAQ	OVLY	Fri, Sep 7, 2012	7.33	7.35	7.33	7.35
691	NASDAQ	OVLY	Thu, Sep 6, 2012	7.30	7.30	7.25	7.27
690	NASDAQ	OVLY	Wed, Sep 5, 2012	7.25	7.30	7.21	7.30
689	NASDAQ	OVLY	Tue, Sep 4, 2012	7.30	7.30	7.30	7.30
688	NASDAQ	OVLY	Thu, Aug 30, 2012	7.15	7.20	7.15	7.20
687	NASDAQ	OVLY	Wed, Aug 29, 2012	7.20	7.26	7.15	7.15
686	NASDAQ	OVLY	Tue, Aug 28, 2012	7.20	7.21	7.15	7.16
685	NASDAQ	OVLY	Mon, Aug 27, 2012	7.24	7.25	7.21	7.25
684	NASDAQ	OVLY	Thu, Aug 23, 2012	7.07	7.07	7.07	7.07
683	NASDAQ	OVLY	Fri, Aug 17, 2012	7.05	7.25	7.05	7.23
682	NASDAQ	OVLY	Thu, Aug 16, 2012	6.90	6.90	6.90	6.90
681	NASDAQ	OVLY	Wed, Aug 15, 2012	7.00	7.00	7.00	7.00
680	NASDAQ	OVLY	Thu, Aug 9, 2012	7.08	7.08	7.08	7.08
679	NASDAQ	OVLY	Wed, Aug 8, 2012	7.07	7.10	7.07	7.10
678	NASDAQ	OVLY	Tue, Aug 7, 2012	7.04	7.04	6.98	6.98
677	NASDAQ	OVLY	Mon, Aug 6, 2012	6.78	7.01	6.65	7.01
676	NASDAQ	OVLY	Fri, Aug 3, 2012	6.85	6.85	6.85	6.85
675	NASDAQ	OVLY	Thu, Aug 2, 2012	6.70	7.55	5.90	5.90
674	NASDAQ	OVLY	Mon, Jul 30, 2012	7.20	7.40	6.81	6.81
673	NASDAQ	OVLY	Thu, Jul 26, 2012	7.29	7.29	7.15	7.15
672	NASDAQ	OVLY	Wed, Jul 25, 2012	7.13	7.25	7.13	7.25
671	NASDAQ	OVLY	Mon, Jul 23, 2012	7.20	7.25	7.20	7.25
670	NASDAQ	OVLY	Fri, Jul 20, 2012	7.20	7.25	7.10	7.25
669	NASDAQ	OVLY	Fri, Jul 13, 2012	7.24	7.25	7.24	7.25
668	NASDAQ	OVLY	Thu, Jul 12, 2012	7.11	7.20	7.11	7.20
667	NASDAQ	OVLY	Tue, Jul 10, 2012	7.56	7.56	7.24	7.24
666	NASDAQ	OVLY	Mon, Jul 9, 2012	7.45	7.45	7.45	7.45
665	NASDAQ	OVLY	Fri, Jul 6, 2012	7.54	7.54	7.43	7.49
664	NASDAQ	OVLY	Thu, Jul 5, 2012	7.60	7.60	7.60	7.60
663	NASDAQ	OVLY	Tue, Jul 3, 2012	7.26	7.65	7.26	7.60
662	NASDAQ	OVLY	Mon, Jul 2, 2012	6.95	7.40	6.95	7.29
661	NASDAQ	OVLY	Fri, Jun 29, 2012	6.96	6.96	6.96	6.96
660	NASDAQ	OVLY	Mon, Jun 25, 2012	7.00	7.16	6.96	7.10
659	NASDAQ	OVLY	Fri, Jun 22, 2012	6.99	6.99	6.99	6.99
658	NASDAQ	OVLY	Thu, Jun 21, 2012	6.70	6.74	6.60	6.66
657	NASDAQ	OVLY	Wed, Jun 20, 2012	6.75	6.75	6.70	6.70
656	NASDAQ	OVLY	Tue, Jun 19, 2012	6.65	6.65	6.65	6.65
655	NASDAQ	OVLY	Mon, Jun 18, 2012	6.66	6.66	6.66	6.66
654	NASDAQ	OVLY	Fri, Jun 15, 2012	7.01	7.01	6.60	6.60
653	NASDAQ	OVLY	Thu, Jun 14, 2012	7.09	7.15	6.17	7.10
652	NASDAQ	OVLY	Mon, Jun 11, 2012	7.23	7.23	7.23	7.23
651	NASDAQ	OVLY	Thu, Jun 7, 2012	7.26	7.26	7.06	7.21
650	NASDAQ	OVLY	Wed, Jun 6, 2012	7.14	7.23	7.14	7.23
649	NASDAQ	OVLY	Tue, Jun 5, 2012	7.06	7.06	7.06	7.06
648	NASDAQ	OVLY	Mon, Jun 4, 2012	7.07	7.07	7.07	7.07
647	NASDAQ	OVLY	Fri, Jun 1, 2012	7.33	7.46	7.12	7.16
646	NASDAQ	OVLY	Thu, May 31, 2012	7.37	7.41	7.37	7.41
645	NASDAQ	OVLY	Wed, May 30, 2012	7.25	7.25	7.25	7.25
644	NASDAQ	OVLY	Tue, May 29, 2012	7.41	7.41	7.41	7.41
643	NASDAQ	OVLY	Fri, May 25, 2012	7.41	7.41	7.22	7.29
642	NASDAQ	OVLY	Thu, May 24, 2012	7.40	7.93	7.40	7.93
641	NASDAQ	OVLY	Wed, May 23, 2012	7.36	7.50	7.36	7.50
640	NASDAQ	OVLY	Tue, May 22, 2012	7.34	7.37	6.90	7.37
639	NASDAQ	OVLY	Fri, May 18, 2012	7.34	7.38	7.34	7.38
638	NASDAQ	OVLY	Fri, May 11, 2012	7.38	7.38	7.38	7.38
637	NASDAQ	OVLY	Thu, May 10, 2012	7.33	7.33	7.33	7.33
636	NASDAQ	OVLY	Wed, May 9, 2012	7.38	7.39	7.17	7.39
635	NASDAQ	OVLY	Mon, May 7, 2012	7.32	7.32	7.32	7.32
634	NASDAQ	OVLY	Fri, May 4, 2012	7.31	7.33	7.31	7.33
633	NASDAQ	OVLY	Thu, May 3, 2012	7.26	7.26	7.24	7.26
632	NASDAQ	OVLY	Wed, May 2, 2012	7.27	7.27	7.27	7.27
631	NASDAQ	OVLY	Mon, Apr 30, 2012	7.33	7.33	7.33	7.33
630	NASDAQ	OVLY	Wed, Apr 25, 2012	7.43	7.43	7.23	7.23
629	NASDAQ	OVLY	Tue, Apr 24, 2012	7.25	7.25	7.25	7.25
628	NASDAQ	OVLY	Mon, Apr 23, 2012	7.11	7.35	6.99	7.35
627	NASDAQ	OVLY	Fri, Apr 20, 2012	7.01	7.01	7.01	7.01
626	NASDAQ	OVLY	Wed, Apr 18, 2012	7.19	7.25	7.07	7.19
625	NASDAQ	OVLY	Tue, Apr 17, 2012	7.20	7.20	7.20	7.20
624	NASDAQ	OVLY	Thu, Apr 12, 2012	7.29	7.29	7.17	7.17
623	NASDAQ	OVLY	Tue, Apr 10, 2012	6.90	7.42	6.90	7.42
622	NASDAQ	OVLY	Mon, Apr 9, 2012	6.83	7.27	6.83	7.12
621	NASDAQ	OVLY	Thu, Apr 5, 2012	7.05	7.05	7.03	7.05
620	NASDAQ	OVLY	Wed, Apr 4, 2012	7.00	7.02	6.82	7.02
619	NASDAQ	OVLY	Tue, Apr 3, 2012	7.00	7.00	7.00	7.00
618	NASDAQ	OVLY	Mon, Apr 2, 2012	6.87	7.00	6.86	6.86
617	NASDAQ	OVLY	Wed, Mar 28, 2012	7.39	7.39	7.39	7.39
616	NASDAQ	OVLY	Mon, Mar 26, 2012	6.72	6.72	6.65	6.72
615	NASDAQ	OVLY	Thu, Mar 22, 2012	6.80	7.11	6.80	7.10
614	NASDAQ	OVLY	Wed, Mar 21, 2012	6.60	6.75	6.60	6.75
613	NASDAQ	OVLY	Mon, Mar 19, 2012	6.82	6.82	6.53	6.53
612	NASDAQ	OVLY	Fri, Mar 16, 2012	6.70	6.70	6.65	6.65
611	NASDAQ	OVLY	Wed, Mar 14, 2012	6.66	6.95	6.66	6.85
610	NASDAQ	OVLY	Tue, Mar 13, 2012	6.85	6.85	6.70	6.84
609	NASDAQ	OVLY	Mon, Mar 12, 2012	6.86	6.86	6.86	6.86
608	NASDAQ	OVLY	Thu, Mar 8, 2012	6.82	6.85	6.75	6.76
607	NASDAQ	OVLY	Wed, Mar 7, 2012	6.85	6.90	6.74	6.75
606	NASDAQ	OVLY	Tue, Mar 6, 2012	6.85	6.89	6.80	6.80
605	NASDAQ	OVLY	Mon, Mar 5, 2012	6.85	6.94	6.85	6.91
604	NASDAQ	OVLY	Fri, Mar 2, 2012	6.90	6.95	6.85	6.95
603	NASDAQ	OVLY	Wed, Feb 29, 2012	6.76	6.76	6.76	6.76
602	NASDAQ	OVLY	Tue, Feb 28, 2012	7.36	7.39	6.72	6.73
601	NASDAQ	OVLY	Mon, Feb 27, 2012	7.34	7.34	7.33	7.33
600	NASDAQ	OVLY	Fri, Feb 24, 2012	7.53	7.54	7.53	7.54
599	NASDAQ	OVLY	Thu, Feb 23, 2012	7.71	7.78	7.48	7.50
598	NASDAQ	OVLY	Wed, Feb 22, 2012	7.74	7.81	7.74	7.74
597	NASDAQ	OVLY	Tue, Feb 21, 2012	7.98	7.98	7.65	7.74
596	NASDAQ	OVLY	Fri, Feb 17, 2012	7.01	8.20	6.96	8.11
595	NASDAQ	OVLY	Wed, Feb 15, 2012	7.10	7.10	6.88	6.88
594	NASDAQ	OVLY	Tue, Feb 14, 2012	6.76	7.05	6.76	6.88
593	NASDAQ	OVLY	Mon, Feb 13, 2012	6.96	6.96	6.75	6.75
592	NASDAQ	OVLY	Fri, Feb 10, 2012	6.95	6.95	6.95	6.95
591	NASDAQ	OVLY	Thu, Feb 9, 2012	7.15	7.15	7.15	7.15
590	NASDAQ	OVLY	Wed, Feb 8, 2012	6.87	6.87	6.85	6.85
589	NASDAQ	OVLY	Tue, Feb 7, 2012	6.79	6.79	6.79	6.79
588	NASDAQ	OVLY	Thu, Feb 2, 2012	6.79	6.99	6.79	6.99
587	NASDAQ	OVLY	Wed, Feb 1, 2012	7.00	7.00	6.51	6.77
586	NASDAQ	OVLY	Tue, Jan 31, 2012	7.00	7.00	6.92	6.92
585	NASDAQ	OVLY	Mon, Jan 30, 2012	6.90	7.00	6.85	7.00
584	NASDAQ	OVLY	Fri, Jan 27, 2012	7.00	7.00	6.78	6.78
583	NASDAQ	OVLY	Thu, Jan 26, 2012	6.93	7.00	6.93	7.00
582	NASDAQ	OVLY	Wed, Jan 25, 2012	6.55	7.15	6.55	6.94
581	NASDAQ	OVLY	Tue, Jan 24, 2012	6.30	6.65	6.30	6.65
580	NASDAQ	OVLY	Mon, Jan 23, 2012	6.44	7.00	6.07	6.07
579	NASDAQ	OVLY	Fri, Jan 20, 2012	6.86	6.90	5.90	6.75
578	NASDAQ	OVLY	Tue, Jan 17, 2012	6.71	6.90	6.61	6.90
577	NASDAQ	OVLY	Fri, Jan 13, 2012	6.71	6.73	6.59	6.73
576	NASDAQ	OVLY	Thu, Jan 12, 2012	6.72	6.74	6.56	6.74
575	NASDAQ	OVLY	Wed, Jan 11, 2012	6.71	6.71	6.62	6.70
574	NASDAQ	OVLY	Tue, Jan 10, 2012	6.50	6.72	6.33	6.61
573	NASDAQ	OVLY	Mon, Jan 9, 2012	6.02	6.02	5.85	5.85
572	NASDAQ	OVLY	Fri, Jan 6, 2012	6.19	6.19	5.80	5.99
571	NASDAQ	OVLY	Thu, Jan 5, 2012	6.67	6.67	5.80	5.80
570	NASDAQ	OVLY	Fri, Dec 30, 2011	6.66	6.75	6.64	6.75
569	NASDAQ	OVLY	Thu, Dec 29, 2011	6.66	6.67	6.64	6.64
568	NASDAQ	OVLY	Wed, Dec 28, 2011	6.64	6.68	6.64	6.65
567	NASDAQ	OVLY	Tue, Dec 27, 2011	6.65	6.70	6.64	6.65
566	NASDAQ	OVLY	Fri, Dec 23, 2011	6.67	6.75	6.28	6.61
565	NASDAQ	OVLY	Thu, Dec 22, 2011	6.74	6.74	6.47	6.61
564	NASDAQ	OVLY	Tue, Dec 20, 2011	7.15	7.15	6.62	6.62
563	NASDAQ	OVLY	Mon, Dec 19, 2011	7.02	7.02	6.88	6.88
562	NASDAQ	OVLY	Fri, Dec 16, 2011	6.75	7.15	6.75	6.99
561	NASDAQ	OVLY	Wed, Dec 14, 2011	6.59	6.60	6.56	6.58
560	NASDAQ	OVLY	Tue, Dec 13, 2011	6.58	6.60	6.21	6.29
559	NASDAQ	OVLY	Mon, Dec 12, 2011	6.55	6.55	6.55	6.55
558	NASDAQ	OVLY	Wed, Dec 7, 2011	6.74	6.74	6.74	6.74
557	NASDAQ	OVLY	Tue, Dec 6, 2011	6.57	6.57	6.57	6.57
556	NASDAQ	OVLY	Mon, Dec 5, 2011	6.30	6.50	6.25	6.50
555	NASDAQ	OVLY	Wed, Nov 30, 2011	6.30	6.30	6.02	6.05
554	NASDAQ	OVLY	Tue, Nov 29, 2011	6.04	6.29	6.04	6.29
553	NASDAQ	OVLY	Wed, Nov 23, 2011	6.50	6.55	6.50	6.50
552	NASDAQ	OVLY	Mon, Nov 21, 2011	6.50	6.52	6.50	6.51
551	NASDAQ	OVLY	Fri, Nov 18, 2011	6.50	6.52	6.50	6.52
550	NASDAQ	OVLY	Tue, Nov 15, 2011	6.45	6.45	6.45	6.45
549	NASDAQ	OVLY	Fri, Nov 11, 2011	6.45	6.45	6.45	6.45
548	NASDAQ	OVLY	Thu, Nov 10, 2011	6.55	6.55	6.55	6.55
547	NASDAQ	OVLY	Wed, Nov 9, 2011	6.48	6.48	6.45	6.45
546	NASDAQ	OVLY	Tue, Nov 8, 2011	6.44	6.50	6.35	6.45
545	NASDAQ	OVLY	Mon, Nov 7, 2011	6.35	6.35	6.35	6.35
544	NASDAQ	OVLY	Fri, Nov 4, 2011	6.35	6.36	6.35	6.35
543	NASDAQ	OVLY	Thu, Nov 3, 2011	6.32	6.35	6.31	6.35
542	NASDAQ	OVLY	Wed, Nov 2, 2011	6.26	6.30	6.26	6.29
541	NASDAQ	OVLY	Tue, Nov 1, 2011	6.25	6.25	6.25	6.25
540	NASDAQ	OVLY	Mon, Oct 31, 2011	6.04	6.25	5.87	6.25
539	NASDAQ	OVLY	Fri, Oct 28, 2011	5.90	6.25	5.90	6.25
538	NASDAQ	OVLY	Thu, Oct 27, 2011	9.59	9.59	5.42	6.16
537	NASDAQ	OVLY	Wed, Oct 26, 2011	5.48	6.00	5.45	6.00
536	NASDAQ	OVLY	Tue, Oct 25, 2011	5.20	5.45	5.20	5.45
535	NASDAQ	OVLY	Mon, Oct 24, 2011	5.11	5.13	5.06	5.10
534	NASDAQ	OVLY	Fri, Oct 21, 2011	4.96	5.06	4.96	5.06
533	NASDAQ	OVLY	Thu, Oct 20, 2011	5.09	5.09	5.03	5.03
532	NASDAQ	OVLY	Wed, Oct 19, 2011	5.20	5.20	4.90	4.96
531	NASDAQ	OVLY	Fri, Oct 14, 2011	4.76	5.18	4.76	4.89
530	NASDAQ	OVLY	Thu, Oct 13, 2011	4.92	5.00	4.82	4.82
529	NASDAQ	OVLY	Wed, Oct 12, 2011	5.00	5.00	4.65	4.74
528	NASDAQ	OVLY	Tue, Oct 11, 2011	4.98	5.00	4.98	5.00
527	NASDAQ	OVLY	Tue, Oct 4, 2011	4.70	4.70	4.65	4.65
526	NASDAQ	OVLY	Mon, Oct 3, 2011	4.74	5.20	4.70	4.70
525	NASDAQ	OVLY	Thu, Sep 29, 2011	4.44	4.44	4.05	4.05
524	NASDAQ	OVLY	Wed, Sep 28, 2011	4.40	5.34	4.40	5.34
523	NASDAQ	OVLY	Mon, Sep 26, 2011	4.63	5.24	4.50	5.24
522	NASDAQ	OVLY	Fri, Sep 23, 2011	4.95	4.95	4.94	4.94
521	NASDAQ	OVLY	Thu, Sep 22, 2011	4.38	5.18	4.38	4.94
520	NASDAQ	OVLY	Wed, Sep 21, 2011	5.46	5.46	5.46	5.46
519	NASDAQ	OVLY	Tue, Sep 20, 2011	5.41	5.60	5.29	5.41
518	NASDAQ	OVLY	Mon, Sep 19, 2011	5.41	5.41	5.41	5.41
517	NASDAQ	OVLY	Fri, Sep 16, 2011	5.52	5.52	5.52	5.52
516	NASDAQ	OVLY	Wed, Sep 14, 2011	5.50	5.90	5.50	5.75
515	NASDAQ	OVLY	Tue, Sep 13, 2011	5.35	5.95	5.35	5.91
514	NASDAQ	OVLY	Fri, Sep 9, 2011	5.27	5.36	5.27	5.35
513	NASDAQ	OVLY	Thu, Sep 8, 2011	5.34	5.39	5.33	5.33
512	NASDAQ	OVLY	Wed, Sep 7, 2011	5.36	5.70	5.36	5.36
511	NASDAQ	OVLY	Tue, Sep 6, 2011	5.33	5.33	5.30	5.30
510	NASDAQ	OVLY	Fri, Sep 2, 2011	5.18	5.18	5.18	5.18
509	NASDAQ	OVLY	Thu, Sep 1, 2011	5.38	5.40	5.35	5.40
508	NASDAQ	OVLY	Wed, Aug 31, 2011	5.56	5.56	5.51	5.51
507	NASDAQ	OVLY	Tue, Aug 30, 2011	5.55	5.55	5.45	5.55
506	NASDAQ	OVLY	Mon, Aug 29, 2011	5.60	5.69	5.41	5.47
505	NASDAQ	OVLY	Fri, Aug 26, 2011	5.55	5.55	5.55	5.55
504	NASDAQ	OVLY	Tue, Aug 16, 2011	5.65	5.66	5.50	5.50
503	NASDAQ	OVLY	Mon, Aug 15, 2011	5.96	5.96	5.86	5.86
502	NASDAQ	OVLY	Fri, Aug 12, 2011	5.62	5.62	5.30	5.34
501	NASDAQ	OVLY	Thu, Aug 11, 2011	5.95	5.98	5.87	5.87
500	NASDAQ	OVLY	Wed, Aug 10, 2011	5.80	5.80	5.24	5.43
499	NASDAQ	OVLY	Mon, Aug 8, 2011	5.80	6.00	5.80	6.00
498	NASDAQ	OVLY	Fri, Aug 5, 2011	5.80	6.05	5.76	6.05
497	NASDAQ	OVLY	Thu, Aug 4, 2011	6.03	6.08	6.03	6.05
496	NASDAQ	OVLY	Wed, Aug 3, 2011	6.00	6.00	6.00	6.00
495	NASDAQ	OVLY	Tue, Aug 2, 2011	5.96	5.96	5.88	5.95
494	NASDAQ	OVLY	Mon, Aug 1, 2011	5.83	5.94	5.83	5.92
493	NASDAQ	OVLY	Thu, Jul 28, 2011	5.86	5.99	5.81	5.99
492	NASDAQ	OVLY	Wed, Jul 27, 2011	5.90	5.96	5.80	5.84
491	NASDAQ	OVLY	Tue, Jul 26, 2011	6.00	6.00	5.80	5.80
490	NASDAQ	OVLY	Mon, Jul 25, 2011	5.82	6.04	5.82	6.03
489	NASDAQ	OVLY	Fri, Jul 22, 2011	5.82	6.08	5.80	6.01
488	NASDAQ	OVLY	Thu, Jul 21, 2011	5.81	5.81	5.80	5.81
487	NASDAQ	OVLY	Wed, Jul 20, 2011	5.80	5.83	5.76	5.83
486	NASDAQ	OVLY	Mon, Jul 18, 2011	5.80	5.87	5.80	5.87
485	NASDAQ	OVLY	Fri, Jul 15, 2011	5.81	5.85	5.75	5.85
484	NASDAQ	OVLY	Thu, Jul 14, 2011	5.85	5.90	5.80	5.80
483	NASDAQ	OVLY	Wed, Jul 13, 2011	5.80	5.80	5.80	5.80
482	NASDAQ	OVLY	Tue, Jul 12, 2011	5.76	5.85	5.76	5.85
481	NASDAQ	OVLY	Mon, Jul 11, 2011	5.93	5.93	5.93	5.93
480	NASDAQ	OVLY	Fri, Jul 8, 2011	5.88	5.88	5.88	5.88
479	NASDAQ	OVLY	Thu, Jul 7, 2011	5.97	5.97	5.88	5.88
478	NASDAQ	OVLY	Wed, Jul 6, 2011	5.92	5.92	5.92	5.92
477	NASDAQ	OVLY	Tue, Jul 5, 2011	6.08	6.32	5.76	5.92
476	NASDAQ	OVLY	Fri, Jul 1, 2011	5.98	5.99	5.98	5.99
475	NASDAQ	OVLY	Thu, Jun 30, 2011	6.00	6.00	5.85	5.85
474	NASDAQ	OVLY	Wed, Jun 29, 2011	6.00	6.00	6.00	6.00
473	NASDAQ	OVLY	Tue, Jun 28, 2011	5.96	5.99	5.96	5.99
472	NASDAQ	OVLY	Mon, Jun 27, 2011	5.85	5.98	5.85	5.98
471	NASDAQ	OVLY	Fri, Jun 24, 2011	5.95	5.95	5.85	5.85
470	NASDAQ	OVLY	Mon, Jun 20, 2011	5.92	6.15	5.92	6.02
469	NASDAQ	OVLY	Fri, Jun 17, 2011	6.07	6.07	5.85	6.07
468	NASDAQ	OVLY	Thu, Jun 16, 2011	5.95	5.95	5.95	5.95
467	NASDAQ	OVLY	Fri, Jun 10, 2011	5.96	6.25	5.96	6.09
466	NASDAQ	OVLY	Thu, Jun 9, 2011	5.97	6.23	5.95	5.97
465	NASDAQ	OVLY	Wed, Jun 8, 2011	6.00	6.00	5.94	5.96
464	NASDAQ	OVLY	Tue, Jun 7, 2011	5.98	5.98	5.95	5.95
463	NASDAQ	OVLY	Thu, Jun 2, 2011	6.12	6.14	6.04	6.04
462	NASDAQ	OVLY	Wed, Jun 1, 2011	5.95	5.95	5.85	5.88
461	NASDAQ	OVLY	Tue, May 31, 2011	6.02	6.02	5.85	5.97
460	NASDAQ	OVLY	Thu, May 26, 2011	5.97	6.01	5.95	6.01
459	NASDAQ	OVLY	Wed, May 25, 2011	6.08	6.25	6.08	6.25
458	NASDAQ	OVLY	Mon, May 23, 2011	6.00	6.10	6.00	6.10
457	NASDAQ	OVLY	Thu, May 19, 2011	6.00	6.00	6.00	6.00
456	NASDAQ	OVLY	Wed, May 11, 2011	6.05	6.05	6.05	6.05
455	NASDAQ	OVLY	Mon, May 9, 2011	6.10	6.10	5.95	5.95
454	NASDAQ	OVLY	Fri, May 6, 2011	5.97	5.97	5.97	5.97
453	NASDAQ	OVLY	Wed, May 4, 2011	5.97	5.97	5.97	5.97
452	NASDAQ	OVLY	Mon, May 2, 2011	5.96	5.96	5.96	5.96
451	NASDAQ	OVLY	Fri, Apr 29, 2011	6.02	6.02	5.98	5.98
450	NASDAQ	OVLY	Thu, Apr 28, 2011	6.10	6.10	6.10	6.10
449	NASDAQ	OVLY	Thu, Apr 21, 2011	5.95	5.99	5.95	5.99
448	NASDAQ	OVLY	Wed, Apr 20, 2011	6.08	6.09	6.03	6.03
447	NASDAQ	OVLY	Tue, Apr 19, 2011	6.09	6.09	6.09	6.09
446	NASDAQ	OVLY	Fri, Apr 15, 2011	5.98	5.98	5.98	5.98
445	NASDAQ	OVLY	Wed, Apr 13, 2011	5.95	5.95	5.95	5.95
444	NASDAQ	OVLY	Tue, Apr 12, 2011	5.95	5.95	5.95	5.95
443	NASDAQ	OVLY	Mon, Apr 11, 2011	5.90	5.90	5.90	5.90
442	NASDAQ	OVLY	Fri, Apr 8, 2011	5.88	5.90	5.85	5.85
441	NASDAQ	OVLY	Thu, Apr 7, 2011	5.90	5.95	5.90	5.90
440	NASDAQ	OVLY	Wed, Apr 6, 2011	5.85	6.00	5.85	5.90
439	NASDAQ	OVLY	Tue, Apr 5, 2011	5.90	6.00	5.85	6.00
438	NASDAQ	OVLY	Mon, Apr 4, 2011	5.95	5.95	5.95	5.95
437	NASDAQ	OVLY	Thu, Mar 24, 2011	6.00	6.00	5.99	5.99
436	NASDAQ	OVLY	Mon, Mar 21, 2011	6.25	6.25	5.91	5.91
435	NASDAQ	OVLY	Wed, Mar 16, 2011	5.97	5.97	5.97	5.97
434	NASDAQ	OVLY	Tue, Mar 15, 2011	5.95	5.95	5.90	5.90
433	NASDAQ	OVLY	Wed, Mar 9, 2011	5.98	5.98	5.98	5.98
432	NASDAQ	OVLY	Mon, Mar 7, 2011	6.24	6.24	6.24	6.24
431	NASDAQ	OVLY	Tue, Mar 1, 2011	5.93	5.93	5.93	5.93
430	NASDAQ	OVLY	Mon, Feb 28, 2011	5.91	6.25	5.91	6.25
429	NASDAQ	OVLY	Fri, Feb 25, 2011	5.91	5.91	5.91	5.91
428	NASDAQ	OVLY	Tue, Feb 22, 2011	5.97	5.97	5.97	5.97
427	NASDAQ	OVLY	Fri, Feb 18, 2011	5.92	5.95	5.90	5.95
426	NASDAQ	OVLY	Thu, Feb 17, 2011	6.00	6.00	6.00	6.00
425	NASDAQ	OVLY	Wed, Feb 16, 2011	6.00	6.00	6.00	6.00
424	NASDAQ	OVLY	Tue, Feb 15, 2011	5.94	6.00	5.94	6.00
423	NASDAQ	OVLY	Fri, Feb 11, 2011	5.91	5.91	5.91	5.91
422	NASDAQ	OVLY	Thu, Feb 10, 2011	5.94	5.95	5.90	5.90
421	NASDAQ	OVLY	Wed, Feb 9, 2011	6.00	6.00	5.85	5.95
420	NASDAQ	OVLY	Tue, Feb 8, 2011	6.00	6.05	6.00	6.04
419	NASDAQ	OVLY	Mon, Feb 7, 2011	6.00	6.00	6.00	6.00
418	NASDAQ	OVLY	Thu, Feb 3, 2011	5.90	6.00	5.85	5.95
417	NASDAQ	OVLY	Wed, Feb 2, 2011	5.97	6.01	5.97	6.01
416	NASDAQ	OVLY	Tue, Feb 1, 2011	5.93	6.03	5.93	6.03
415	NASDAQ	OVLY	Fri, Jan 28, 2011	6.04	6.05	5.90	5.95
414	NASDAQ	OVLY	Thu, Jan 27, 2011	5.98	6.05	5.98	5.99
413	NASDAQ	OVLY	Wed, Jan 26, 2011	6.05	6.05	5.95	5.95
412	NASDAQ	OVLY	Mon, Jan 24, 2011	6.03	6.10	6.03	6.09
411	NASDAQ	OVLY	Thu, Jan 20, 2011	6.00	6.05	6.00	6.05
410	NASDAQ	OVLY	Wed, Jan 19, 2011	5.95	6.00	5.90	6.00
409	NASDAQ	OVLY	Tue, Jan 18, 2011	5.85	6.00	5.85	6.00
408	NASDAQ	OVLY	Fri, Jan 14, 2011	5.86	5.97	5.80	5.80
407	NASDAQ	OVLY	Thu, Jan 13, 2011	5.97	5.99	5.97	5.99
406	NASDAQ	OVLY	Wed, Jan 12, 2011	5.85	5.86	5.81	5.81
405	NASDAQ	OVLY	Mon, Jan 10, 2011	5.81	5.85	5.80	5.85
404	NASDAQ	OVLY	Fri, Jan 7, 2011	5.80	6.00	5.80	6.00
403	NASDAQ	OVLY	Thu, Jan 6, 2011	5.80	5.95	5.80	5.95
402	NASDAQ	OVLY	Wed, Jan 5, 2011	5.75	5.85	5.75	5.80
401	NASDAQ	OVLY	Tue, Jan 4, 2011	5.80	5.80	5.80	5.80
400	NASDAQ	OVLY	Mon, Jan 3, 2011	5.80	5.85	5.80	5.85
399	NASDAQ	OVLY	Thu, Dec 30, 2010	5.90	5.90	5.90	5.90
398	NASDAQ	OVLY	Wed, Dec 29, 2010	5.88	5.90	5.85	5.90
397	NASDAQ	OVLY	Tue, Dec 28, 2010	5.75	5.85	5.75	5.85
396	NASDAQ	OVLY	Mon, Dec 27, 2010	5.85	5.85	5.85	5.85
395	NASDAQ	OVLY	Thu, Dec 23, 2010	5.79	5.85	5.79	5.85
394	NASDAQ	OVLY	Wed, Dec 22, 2010	5.83	5.90	5.83	5.90
393	NASDAQ	OVLY	Tue, Dec 21, 2010	5.75	5.75	5.75	5.75
392	NASDAQ	OVLY	Mon, Dec 20, 2010	5.75	5.75	5.75	5.75
391	NASDAQ	OVLY	Thu, Dec 16, 2010	5.70	5.74	5.70	5.74
390	NASDAQ	OVLY	Wed, Dec 15, 2010	5.70	5.70	5.70	5.70
389	NASDAQ	OVLY	Tue, Dec 14, 2010	5.55	5.74	5.51	5.74
388	NASDAQ	OVLY	Mon, Dec 13, 2010	5.75	5.75	5.74	5.75
387	NASDAQ	OVLY	Fri, Dec 10, 2010	5.73	5.75	5.73	5.75
386	NASDAQ	OVLY	Wed, Dec 8, 2010	5.55	5.55	5.55	5.55
385	NASDAQ	OVLY	Tue, Dec 7, 2010	5.55	5.59	5.55	5.55
384	NASDAQ	OVLY	Mon, Dec 6, 2010	5.55	5.60	5.55	5.60
383	NASDAQ	OVLY	Thu, Dec 2, 2010	5.57	5.57	5.56	5.56
382	NASDAQ	OVLY	Wed, Dec 1, 2010	5.55	5.55	5.51	5.55
381	NASDAQ	OVLY	Tue, Nov 30, 2010	5.56	5.56	5.56	5.56
380	NASDAQ	OVLY	Tue, Nov 23, 2010	5.84	6.00	5.72	5.72
379	NASDAQ	OVLY	Mon, Nov 22, 2010	5.55	5.65	5.55	5.65
378	NASDAQ	OVLY	Thu, Nov 18, 2010	5.50	5.65	5.50	5.65
377	NASDAQ	OVLY	Wed, Nov 17, 2010	5.53	5.53	5.53	5.53
376	NASDAQ	OVLY	Tue, Nov 16, 2010	5.79	5.79	5.75	5.75
375	NASDAQ	OVLY	Mon, Nov 15, 2010	5.51	5.52	5.51	5.52
374	NASDAQ	OVLY	Fri, Nov 12, 2010	5.60	5.60	5.56	5.60
373	NASDAQ	OVLY	Thu, Nov 11, 2010	5.70	5.70	5.60	5.60
372	NASDAQ	OVLY	Tue, Nov 9, 2010	5.54	5.60	5.50	5.59
371	NASDAQ	OVLY	Mon, Nov 8, 2010	5.52	5.59	5.50	5.50
370	NASDAQ	OVLY	Fri, Nov 5, 2010	5.50	5.51	5.50	5.50
369	NASDAQ	OVLY	Thu, Nov 4, 2010	5.75	5.80	5.73	5.76
368	NASDAQ	OVLY	Wed, Nov 3, 2010	5.80	5.80	5.65	5.65
367	NASDAQ	OVLY	Tue, Nov 2, 2010	5.73	5.80	5.73	5.80
366	NASDAQ	OVLY	Mon, Nov 1, 2010	5.65	5.75	5.65	5.75
365	NASDAQ	OVLY	Thu, Oct 28, 2010	5.70	5.70	5.60	5.70
364	NASDAQ	OVLY	Tue, Oct 26, 2010	5.53	5.53	5.51	5.51
363	NASDAQ	OVLY	Fri, Oct 22, 2010	5.60	5.75	5.50	5.70
362	NASDAQ	OVLY	Wed, Oct 20, 2010	5.10	5.50	5.10	5.50
361	NASDAQ	OVLY	Tue, Oct 19, 2010	5.10	5.33	5.10	5.33
360	NASDAQ	OVLY	Mon, Oct 18, 2010	5.12	5.12	5.10	5.10
359	NASDAQ	OVLY	Fri, Oct 15, 2010	5.50	5.50	5.50	5.50
358	NASDAQ	OVLY	Mon, Oct 11, 2010	5.11	5.50	5.08	5.14
357	NASDAQ	OVLY	Fri, Oct 8, 2010	5.35	5.35	5.35	5.35
356	NASDAQ	OVLY	Thu, Oct 7, 2010	5.25	5.30	5.25	5.30
355	NASDAQ	OVLY	Wed, Oct 6, 2010	5.19	5.22	5.17	5.18
354	NASDAQ	OVLY	Tue, Oct 5, 2010	5.19	5.19	5.19	5.19
353	NASDAQ	OVLY	Mon, Oct 4, 2010	5.18	5.18	5.18	5.18
352	NASDAQ	OVLY	Fri, Oct 1, 2010	5.35	5.35	5.35	5.35
351	NASDAQ	OVLY	Wed, Sep 29, 2010	5.40	5.40	5.40	5.40
350	NASDAQ	OVLY	Tue, Sep 28, 2010	5.25	5.25	5.25	5.25
349	NASDAQ	OVLY	Mon, Sep 20, 2010	5.18	5.18	5.18	5.18
348	NASDAQ	OVLY	Fri, Sep 17, 2010	5.21	5.21	5.21	5.21
347	NASDAQ	OVLY	Thu, Sep 16, 2010	5.20	5.20	5.20	5.20
346	NASDAQ	OVLY	Wed, Sep 15, 2010	5.47	5.47	5.08	5.08
345	NASDAQ	OVLY	Tue, Sep 14, 2010	5.29	5.29	5.29	5.29
344	NASDAQ	OVLY	Mon, Sep 13, 2010	5.25	5.41	5.25	5.30
343	NASDAQ	OVLY	Fri, Sep 10, 2010	5.50	5.50	5.03	5.46
342	NASDAQ	OVLY	Thu, Sep 9, 2010	5.45	5.51	5.45	5.45
341	NASDAQ	OVLY	Wed, Sep 8, 2010	5.03	5.49	5.02	5.08
340	NASDAQ	OVLY	Tue, Sep 7, 2010	5.10	5.23	5.08	5.23
339	NASDAQ	OVLY	Wed, Sep 1, 2010	4.96	5.20	4.96	5.17
338	NASDAQ	OVLY	Tue, Aug 31, 2010	4.99	5.47	4.99	5.47
337	NASDAQ	OVLY	Mon, Aug 30, 2010	5.25	5.32	4.95	4.95
336	NASDAQ	OVLY	Tue, Aug 24, 2010	5.25	5.25	5.25	5.25
335	NASDAQ	OVLY	Mon, Aug 23, 2010	5.85	5.85	5.85	5.85
334	NASDAQ	OVLY	Wed, Aug 18, 2010	5.85	5.85	5.50	5.50
333	NASDAQ	OVLY	Mon, Aug 16, 2010	5.26	5.86	5.26	5.61
332	NASDAQ	OVLY	Thu, Aug 12, 2010	5.60	5.85	5.60	5.84
331	NASDAQ	OVLY	Wed, Aug 11, 2010	5.65	5.65	5.65	5.65
330	NASDAQ	OVLY	Tue, Aug 10, 2010	5.64	5.65	5.64	5.65
329	NASDAQ	OVLY	Mon, Aug 9, 2010	5.45	5.63	5.25	5.63
328	NASDAQ	OVLY	Fri, Aug 6, 2010	5.50	5.50	5.50	5.50
327	NASDAQ	OVLY	Wed, Aug 4, 2010	5.51	5.51	5.04	5.25
326	NASDAQ	OVLY	Tue, Aug 3, 2010	5.65	5.65	5.65	5.65
325	NASDAQ	OVLY	Mon, Aug 2, 2010	5.74	5.74	5.50	5.52
324	NASDAQ	OVLY	Thu, Jul 29, 2010	5.70	5.74	5.70	5.70
323	NASDAQ	OVLY	Tue, Jul 27, 2010	5.35	5.35	5.35	5.35
322	NASDAQ	OVLY	Mon, Jul 26, 2010	5.30	5.74	5.30	5.35
321	NASDAQ	OVLY	Fri, Jul 23, 2010	5.00	5.50	4.92	5.46
320	NASDAQ	OVLY	Thu, Jul 22, 2010	5.24	5.25	5.23	5.25
319	NASDAQ	OVLY	Wed, Jul 21, 2010	5.15	5.15	5.15	5.15
318	NASDAQ	OVLY	Tue, Jul 20, 2010	5.00	5.00	5.00	5.00
317	NASDAQ	OVLY	Mon, Jul 19, 2010	5.00	5.32	4.83	5.02
316	NASDAQ	OVLY	Fri, Jul 16, 2010	5.25	5.25	5.00	5.00
315	NASDAQ	OVLY	Wed, Jul 14, 2010	5.01	5.06	5.01	5.05
314	NASDAQ	OVLY	Tue, Jul 13, 2010	5.48	5.48	5.38	5.38
313	NASDAQ	OVLY	Mon, Jul 12, 2010	5.04	5.06	5.01	5.06
312	NASDAQ	OVLY	Fri, Jul 9, 2010	5.11	5.50	5.11	5.50
311	NASDAQ	OVLY	Wed, Jul 7, 2010	5.67	5.67	5.50	5.50
310	NASDAQ	OVLY	Thu, Jul 1, 2010	5.94	5.94	5.74	5.74
309	NASDAQ	OVLY	Wed, Jun 30, 2010	5.25	5.25	5.00	5.25
308	NASDAQ	OVLY	Mon, Jun 28, 2010	5.25	5.25	5.25	5.25
307	NASDAQ	OVLY	Fri, Jun 25, 2010	5.25	5.50	5.25	5.50
306	NASDAQ	OVLY	Thu, Jun 24, 2010	5.35	5.35	5.35	5.35
305	NASDAQ	OVLY	Wed, Jun 23, 2010	5.50	5.50	5.50	5.50
304	NASDAQ	OVLY	Tue, Jun 22, 2010	5.60	5.60	5.60	5.60
303	NASDAQ	OVLY	Fri, Jun 18, 2010	5.75	5.75	5.75	5.75
302	NASDAQ	OVLY	Thu, Jun 17, 2010	5.73	5.73	5.73	5.73
301	NASDAQ	OVLY	Wed, Jun 16, 2010	5.60	5.60	5.60	5.60
300	NASDAQ	OVLY	Tue, Jun 15, 2010	5.99	6.00	5.98	6.00
299	NASDAQ	OVLY	Thu, Jun 10, 2010	6.00	6.00	6.00	6.00
298	NASDAQ	OVLY	Wed, Jun 9, 2010	6.00	6.15	6.00	6.01
297	NASDAQ	OVLY	Tue, Jun 8, 2010	6.50	6.50	6.50	6.50
296	NASDAQ	OVLY	Mon, Jun 7, 2010	6.25	6.50	6.00	6.42
295	NASDAQ	OVLY	Thu, Jun 3, 2010	5.96	6.21	5.96	6.21
294	NASDAQ	OVLY	Wed, Jun 2, 2010	6.00	6.00	6.00	6.00
293	NASDAQ	OVLY	Tue, Jun 1, 2010	5.96	5.97	5.75	5.75
292	NASDAQ	OVLY	Thu, May 27, 2010	5.70	5.75	5.70	5.75
291	NASDAQ	OVLY	Wed, May 26, 2010	5.50	5.75	5.50	5.70
290	NASDAQ	OVLY	Mon, May 24, 2010	5.27	5.37	5.25	5.27
289	NASDAQ	OVLY	Fri, May 21, 2010	5.25	5.26	5.25	5.25
288	NASDAQ	OVLY	Thu, May 20, 2010	5.45	5.45	5.45	5.45
287	NASDAQ	OVLY	Wed, May 19, 2010	5.40	5.50	5.40	5.50
286	NASDAQ	OVLY	Tue, May 18, 2010	5.25	5.25	5.25	5.25
285	NASDAQ	OVLY	Mon, May 17, 2010	5.07	5.25	4.84	5.25
284	NASDAQ	OVLY	Fri, May 14, 2010	5.13	5.13	5.13	5.13
283	NASDAQ	OVLY	Thu, May 13, 2010	5.00	5.15	4.56	5.15
282	NASDAQ	OVLY	Wed, May 12, 2010	4.75	5.00	4.73	5.00
281	NASDAQ	OVLY	Mon, May 10, 2010	4.36	4.75	4.30	4.75
280	NASDAQ	OVLY	Fri, May 7, 2010	4.30	4.60	4.30	4.60
279	NASDAQ	OVLY	Thu, May 6, 2010	4.30	4.30	4.30	4.30
278	NASDAQ	OVLY	Mon, May 3, 2010	4.31	4.51	4.30	4.50
277	NASDAQ	OVLY	Fri, Apr 30, 2010	4.27	4.50	4.25	4.35
276	NASDAQ	OVLY	Thu, Apr 29, 2010	4.38	4.43	4.35	4.35
275	NASDAQ	OVLY	Wed, Apr 28, 2010	4.50	4.50	4.37	4.37
274	NASDAQ	OVLY	Tue, Apr 27, 2010	4.52	4.52	4.50	4.50
273	NASDAQ	OVLY	Mon, Apr 26, 2010	4.50	4.50	4.50	4.50
272	NASDAQ	OVLY	Tue, Apr 20, 2010	4.40	4.40	4.10	4.40
271	NASDAQ	OVLY	Mon, Apr 19, 2010	4.50	4.50	4.49	4.50
270	NASDAQ	OVLY	Thu, Apr 15, 2010	4.48	4.48	4.48	4.48
269	NASDAQ	OVLY	Wed, Apr 14, 2010	4.39	4.48	4.39	4.48
268	NASDAQ	OVLY	Mon, Apr 12, 2010	4.40	4.40	4.35	4.35
267	NASDAQ	OVLY	Fri, Apr 9, 2010	4.11	4.45	4.11	4.29
266	NASDAQ	OVLY	Wed, Apr 7, 2010	4.44	4.44	4.44	4.44
265	NASDAQ	OVLY	Mon, Apr 5, 2010	4.50	4.50	4.50	4.50
264	NASDAQ	OVLY	Thu, Apr 1, 2010	4.45	4.50	4.45	4.50
263	NASDAQ	OVLY	Wed, Mar 31, 2010	4.35	4.35	4.10	4.10
262	NASDAQ	OVLY	Tue, Mar 30, 2010	4.35	4.35	4.35	4.35
261	NASDAQ	OVLY	Fri, Mar 26, 2010	4.35	4.50	4.35	4.50
260	NASDAQ	OVLY	Thu, Mar 25, 2010	4.20	4.20	4.20	4.20
259	NASDAQ	OVLY	Wed, Mar 24, 2010	4.35	4.35	4.35	4.35
258	NASDAQ	OVLY	Tue, Mar 23, 2010	4.35	4.35	4.35	4.35
257	NASDAQ	OVLY	Fri, Mar 19, 2010	4.50	4.60	4.46	4.46
256	NASDAQ	OVLY	Thu, Mar 18, 2010	4.50	4.50	4.35	4.35
255	NASDAQ	OVLY	Tue, Mar 16, 2010	4.20	4.20	4.20	4.20
254	NASDAQ	OVLY	Mon, Mar 15, 2010	4.30	4.30	4.27	4.27
253	NASDAQ	OVLY	Fri, Mar 12, 2010	4.30	4.30	4.30	4.30
252	NASDAQ	OVLY	Thu, Mar 11, 2010	4.17	4.30	4.17	4.30
251	NASDAQ	OVLY	Wed, Mar 10, 2010	4.45	4.45	4.45	4.45
250	NASDAQ	OVLY	Mon, Mar 8, 2010	4.50	4.50	4.50	4.50
249	NASDAQ	OVLY	Tue, Mar 2, 2010	4.50	4.60	4.50	4.55
248	NASDAQ	OVLY	Mon, Mar 1, 2010	4.35	4.50	4.00	4.50
247	NASDAQ	OVLY	Tue, Feb 23, 2010	4.35	4.35	4.35	4.35
246	NASDAQ	OVLY	Fri, Feb 19, 2010	4.30	4.50	4.30	4.50
245	NASDAQ	OVLY	Thu, Feb 18, 2010	4.40	4.40	4.40	4.40
244	NASDAQ	OVLY	Wed, Feb 17, 2010	4.40	4.41	4.40	4.40
243	NASDAQ	OVLY	Tue, Feb 16, 2010	4.50	4.50	4.01	4.40
242	NASDAQ	OVLY	Thu, Feb 11, 2010	4.30	4.30	4.30	4.30
241	NASDAQ	OVLY	Tue, Feb 9, 2010	4.35	4.35	4.35	4.35
240	NASDAQ	OVLY	Thu, Feb 4, 2010	4.50	4.50	4.35	4.35
239	NASDAQ	OVLY	Mon, Feb 1, 2010	4.35	4.35	4.35	4.35
238	NASDAQ	OVLY	Fri, Jan 22, 2010	4.45	4.50	4.45	4.50
237	NASDAQ	OVLY	Thu, Jan 21, 2010	4.35	4.35	4.35	4.35
236	NASDAQ	OVLY	Wed, Jan 20, 2010	4.45	4.45	4.45	4.45
235	NASDAQ	OVLY	Tue, Jan 19, 2010	4.45	4.45	4.45	4.45
234	NASDAQ	OVLY	Thu, Jan 14, 2010	4.40	4.40	4.40	4.40
233	NASDAQ	OVLY	Wed, Jan 13, 2010	4.35	4.50	4.35	4.43
232	NASDAQ	OVLY	Tue, Jan 12, 2010	4.45	4.45	4.45	4.45
231	NASDAQ	OVLY	Thu, Jan 7, 2010	4.30	4.30	4.20	4.20
230	NASDAQ	OVLY	Mon, Jan 4, 2010	4.40	4.40	4.30	4.37
229	NASDAQ	OVLY	Wed, Dec 30, 2009	4.30	4.41	4.20	4.41
228	NASDAQ	OVLY	Tue, Dec 29, 2009	4.50	4.50	4.50	4.50
227	NASDAQ	OVLY	Mon, Dec 28, 2009	4.40	4.40	4.40	4.40
226	NASDAQ	OVLY	Thu, Dec 24, 2009	4.50	4.50	4.50	4.50
225	NASDAQ	OVLY	Mon, Dec 21, 2009	4.20	4.20	4.20	4.20
224	NASDAQ	OVLY	Fri, Dec 18, 2009	4.19	4.20	4.10	4.10
223	NASDAQ	OVLY	Thu, Dec 17, 2009	4.39	4.39	4.20	4.20
222	NASDAQ	OVLY	Wed, Dec 16, 2009	4.41	4.41	4.30	4.30
221	NASDAQ	OVLY	Mon, Dec 14, 2009	4.50	4.50	4.50	4.50
220	NASDAQ	OVLY	Thu, Dec 10, 2009	4.49	4.50	4.40	4.40
219	NASDAQ	OVLY	Mon, Dec 7, 2009	4.55	4.55	4.50	4.50
218	NASDAQ	OVLY	Fri, Dec 4, 2009	4.55	4.55	4.55	4.55
217	NASDAQ	OVLY	Thu, Dec 3, 2009	4.50	4.50	4.50	4.50
216	NASDAQ	OVLY	Wed, Dec 2, 2009	4.30	4.60	4.20	4.60
215	NASDAQ	OVLY	Mon, Nov 30, 2009	4.59	4.59	4.59	4.59
214	NASDAQ	OVLY	Tue, Nov 24, 2009	4.51	4.51	4.51	4.51
213	NASDAQ	OVLY	Fri, Nov 20, 2009	4.50	4.75	4.50	4.75
212	NASDAQ	OVLY	Thu, Nov 19, 2009	4.50	4.50	4.50	4.50
211	NASDAQ	OVLY	Wed, Nov 18, 2009	4.60	4.60	4.60	4.60
210	NASDAQ	OVLY	Mon, Nov 16, 2009	4.60	4.60	4.60	4.60
209	NASDAQ	OVLY	Wed, Nov 11, 2009	4.50	4.50	4.50	4.50
208	NASDAQ	OVLY	Tue, Nov 10, 2009	4.75	4.75	4.75	4.75
207	NASDAQ	OVLY	Mon, Nov 9, 2009	4.50	4.50	4.50	4.50
206	NASDAQ	OVLY	Fri, Nov 6, 2009	4.50	4.50	4.50	4.50
205	NASDAQ	OVLY	Thu, Nov 5, 2009	4.50	4.50	4.50	4.50
204	NASDAQ	OVLY	Wed, Nov 4, 2009	4.70	4.70	4.70	4.70
203	NASDAQ	OVLY	Fri, Oct 30, 2009	5.00	5.00	5.00	5.00
202	NASDAQ	OVLY	Thu, Oct 29, 2009	4.49	4.50	4.40	4.50
201	NASDAQ	OVLY	Fri, Oct 23, 2009	4.65	4.65	4.65	4.65
200	NASDAQ	OVLY	Thu, Oct 22, 2009	4.50	4.50	4.50	4.50
199	NASDAQ	OVLY	Wed, Oct 21, 2009	4.75	4.75	4.50	4.50
198	NASDAQ	OVLY	Tue, Oct 20, 2009	4.50	4.60	4.50	4.55
197	NASDAQ	OVLY	Fri, Oct 16, 2009	4.50	4.55	4.50	4.55
196	NASDAQ	OVLY	Thu, Oct 15, 2009	4.50	4.50	4.50	4.50
195	NASDAQ	OVLY	Wed, Oct 14, 2009	4.60	4.60	4.60	4.60
194	NASDAQ	OVLY	Fri, Oct 9, 2009	4.55	4.55	4.55	4.55
193	NASDAQ	OVLY	Tue, Oct 6, 2009	4.50	4.50	4.50	4.50
192	NASDAQ	OVLY	Mon, Oct 5, 2009	4.50	4.55	4.50	4.55
191	NASDAQ	OVLY	Fri, Oct 2, 2009	4.30	4.50	4.30	4.50
190	NASDAQ	OVLY	Thu, Oct 1, 2009	4.30	4.30	4.30	4.30
189	NASDAQ	OVLY	Mon, Sep 28, 2009	4.40	4.40	4.30	4.30
188	NASDAQ	OVLY	Thu, Sep 24, 2009	4.45	4.45	4.45	4.45
187	NASDAQ	OVLY	Tue, Sep 22, 2009	4.40	4.44	4.20	4.40
186	NASDAQ	OVLY	Mon, Sep 21, 2009	4.52	4.52	4.40	4.50
185	NASDAQ	OVLY	Fri, Sep 18, 2009	4.52	4.57	4.50	4.50
184	NASDAQ	OVLY	Thu, Sep 17, 2009	4.54	4.61	4.50	4.56
183	NASDAQ	OVLY	Wed, Sep 16, 2009	5.10	5.10	4.44	4.44
182	NASDAQ	OVLY	Fri, Sep 11, 2009	4.97	5.00	4.97	5.00
181	NASDAQ	OVLY	Thu, Sep 10, 2009	4.84	5.00	4.84	5.00
180	NASDAQ	OVLY	Tue, Sep 8, 2009	4.50	4.50	4.30	4.30
179	NASDAQ	OVLY	Fri, Sep 4, 2009	4.50	4.50	4.50	4.50
178	NASDAQ	OVLY	Thu, Sep 3, 2009	4.40	4.40	4.40	4.40
177	NASDAQ	OVLY	Tue, Sep 1, 2009	4.40	4.40	4.10	4.22
176	NASDAQ	OVLY	Mon, Aug 31, 2009	4.21	4.40	4.20	4.40
175	NASDAQ	OVLY	Fri, Aug 28, 2009	4.88	4.88	4.20	4.20
174	NASDAQ	OVLY	Wed, Aug 26, 2009	4.41	4.41	4.35	4.35
173	NASDAQ	OVLY	Tue, Aug 25, 2009	4.41	4.50	4.40	4.50
172	NASDAQ	OVLY	Mon, Aug 24, 2009	4.35	4.95	4.30	4.30
171	NASDAQ	OVLY	Fri, Aug 21, 2009	4.85	4.85	4.85	4.85
170	NASDAQ	OVLY	Thu, Aug 20, 2009	4.50	4.51	4.30	4.30
169	NASDAQ	OVLY	Wed, Aug 19, 2009	4.75	4.80	4.50	4.50
168	NASDAQ	OVLY	Tue, Aug 18, 2009	4.99	4.99	4.99	4.10
167	NASDAQ	OVLY	Fri, Aug 14, 2009	4.10	4.20	4.10	4.20
166	NASDAQ	OVLY	Thu, Aug 13, 2009	4.25	4.25	4.01	4.20
165	NASDAQ	OVLY	Wed, Aug 12, 2009	4.25	4.25	4.25	4.25
164	NASDAQ	OVLY	Mon, Aug 10, 2009	4.25	4.25	4.25	4.25
163	NASDAQ	OVLY	Fri, Aug 7, 2009	4.23	4.23	4.23	4.23
162	NASDAQ	OVLY	Thu, Aug 6, 2009	4.00	4.00	4.00	4.00
161	NASDAQ	OVLY	Wed, Aug 5, 2009	4.05	4.05	3.75	3.75
160	NASDAQ	OVLY	Mon, Aug 3, 2009	4.05	4.05	4.05	4.05
159	NASDAQ	OVLY	Fri, Jul 31, 2009	4.00	4.00	3.86	3.86
158	NASDAQ	OVLY	Tue, Jul 28, 2009	3.87	3.87	3.86	3.86
157	NASDAQ	OVLY	Mon, Jul 27, 2009	3.86	3.86	3.86	3.86
156	NASDAQ	OVLY	Thu, Jul 23, 2009	4.00	4.00	4.00	4.00
155	NASDAQ	OVLY	Wed, Jul 22, 2009	3.86	3.86	3.86	3.86
154	NASDAQ	OVLY	Tue, Jul 21, 2009	3.89	3.89	3.89	3.89
153	NASDAQ	OVLY	Mon, Jul 20, 2009	4.16	4.25	4.16	4.25
152	NASDAQ	OVLY	Wed, Jul 15, 2009	4.10	4.25	4.10	4.16
151	NASDAQ	OVLY	Tue, Jul 7, 2009	4.10	4.10	4.10	4.10
150	NASDAQ	OVLY	Thu, Jul 2, 2009	4.10	4.10	4.10	4.10
149	NASDAQ	OVLY	Wed, Jul 1, 2009	4.10	4.10	4.10	4.10
148	NASDAQ	OVLY	Tue, Jun 30, 2009	4.25	4.25	4.25	4.25
147	NASDAQ	OVLY	Fri, Jun 26, 2009	4.10	4.10	4.10	4.10
146	NASDAQ	OVLY	Mon, Jun 22, 2009	4.26	4.26	4.25	4.25
145	NASDAQ	OVLY	Fri, Jun 19, 2009	3.86	3.86	3.86	3.86
144	NASDAQ	OVLY	Tue, Jun 16, 2009	3.87	4.51	3.87	4.25
143	NASDAQ	OVLY	Mon, Jun 15, 2009	4.25	4.25	4.25	4.25
142	NASDAQ	OVLY	Thu, Jun 11, 2009	4.25	4.25	4.25	4.25
141	NASDAQ	OVLY	Tue, Jun 9, 2009	3.89	3.93	3.89	3.89
140	NASDAQ	OVLY	Mon, Jun 8, 2009	3.94	4.50	3.94	4.34
139	NASDAQ	OVLY	Fri, Jun 5, 2009	4.92	4.92	4.92	4.92
138	NASDAQ	OVLY	Tue, Jun 2, 2009	4.10	4.10	4.09	4.10
137	NASDAQ	OVLY	Mon, Jun 1, 2009	3.84	4.10	3.84	4.10
136	NASDAQ	OVLY	Fri, May 29, 2009	3.86	4.10	3.85	3.90
135	NASDAQ	OVLY	Wed, May 27, 2009	4.40	4.40	4.40	4.40
134	NASDAQ	OVLY	Thu, May 21, 2009	3.85	4.40	3.85	4.40
133	NASDAQ	OVLY	Wed, May 20, 2009	4.00	4.00	4.00	4.00
132	NASDAQ	OVLY	Tue, May 19, 2009	3.85	3.97	3.85	3.97
131	NASDAQ	OVLY	Mon, May 18, 2009	3.85	3.86	3.85	3.86
130	NASDAQ	OVLY	Fri, May 15, 2009	3.90	3.90	3.90	3.90
129	NASDAQ	OVLY	Wed, May 13, 2009	3.95	3.95	3.75	3.78
128	NASDAQ	OVLY	Tue, May 12, 2009	3.90	3.90	3.90	3.90
127	NASDAQ	OVLY	Mon, May 11, 2009	3.85	3.90	3.83	3.90
126	NASDAQ	OVLY	Fri, May 8, 2009	3.85	3.85	3.70	3.76
125	NASDAQ	OVLY	Thu, May 7, 2009	3.85	3.85	3.85	3.85
124	NASDAQ	OVLY	Wed, May 6, 2009	3.85	3.85	3.85	3.85
123	NASDAQ	OVLY	Tue, May 5, 2009	3.85	3.87	3.85	3.87
122	NASDAQ	OVLY	Mon, May 4, 2009	3.95	3.95	3.85	3.90
121	NASDAQ	OVLY	Fri, May 1, 2009	3.95	3.95	3.95	3.95
120	NASDAQ	OVLY	Thu, Apr 30, 2009	3.95	3.95	3.95	3.95
119	NASDAQ	OVLY	Mon, Apr 27, 2009	3.95	3.95	3.90	3.90
118	NASDAQ	OVLY	Fri, Apr 24, 2009	3.90	3.90	3.90	3.90
117	NASDAQ	OVLY	Thu, Apr 23, 2009	3.92	3.92	3.92	3.92
116	NASDAQ	OVLY	Wed, Apr 22, 2009	3.92	3.92	3.92	3.92
115	NASDAQ	OVLY	Mon, Apr 20, 2009	3.86	3.88	3.86	3.88
114	NASDAQ	OVLY	Fri, Apr 17, 2009	3.85	3.85	3.76	3.80
113	NASDAQ	OVLY	Thu, Apr 16, 2009	3.86	3.86	3.86	3.86
112	NASDAQ	OVLY	Wed, Apr 15, 2009	3.50	3.50	3.50	3.50
111	NASDAQ	OVLY	Tue, Apr 14, 2009	3.25	3.65	2.75	3.25
110	NASDAQ	OVLY	Mon, Apr 13, 2009	3.59	3.61	3.36	3.36
109	NASDAQ	OVLY	Thu, Apr 9, 2009	3.50	3.75	3.22	3.50
108	NASDAQ	OVLY	Wed, Apr 8, 2009	3.90	3.90	3.90	3.90
107	NASDAQ	OVLY	Tue, Apr 7, 2009	3.75	3.75	3.60	3.60
106	NASDAQ	OVLY	Mon, Apr 6, 2009	3.95	3.95	3.75	3.75
105	NASDAQ	OVLY	Fri, Apr 3, 2009	3.75	3.75	3.75	3.75
104	NASDAQ	OVLY	Thu, Apr 2, 2009	3.75	4.00	3.75	4.00
103	NASDAQ	OVLY	Mon, Mar 30, 2009	4.00	4.00	3.75	3.75
102	NASDAQ	OVLY	Fri, Mar 27, 2009	4.25	4.25	4.00	4.25
101	NASDAQ	OVLY	Thu, Mar 26, 2009	3.80	3.80	3.75	3.75
100	NASDAQ	OVLY	Wed, Mar 25, 2009	4.25	4.25	4.25	4.25
99	NASDAQ	OVLY	Tue, Mar 24, 2009	4.00	4.48	4.00	4.48
98	NASDAQ	OVLY	Mon, Mar 23, 2009	3.77	4.00	3.77	4.00
97	NASDAQ	OVLY	Fri, Mar 20, 2009	4.30	4.30	3.75	4.00
96	NASDAQ	OVLY	Thu, Mar 19, 2009	4.38	4.38	3.75	4.30
95	NASDAQ	OVLY	Wed, Mar 18, 2009	4.25	4.25	4.05	4.10
94	NASDAQ	OVLY	Tue, Mar 17, 2009	4.25	4.25	4.25	4.25
93	NASDAQ	OVLY	Mon, Mar 16, 2009	4.25	4.25	4.25	4.25
92	NASDAQ	OVLY	Fri, Mar 13, 2009	4.40	4.40	4.40	4.40
91	NASDAQ	OVLY	Wed, Mar 11, 2009	4.01	4.01	4.01	4.01
90	NASDAQ	OVLY	Tue, Mar 10, 2009	4.40	4.40	4.40	4.40
89	NASDAQ	OVLY	Mon, Mar 9, 2009	4.25	4.25	4.25	4.25
88	NASDAQ	OVLY	Fri, Mar 6, 2009	4.25	4.25	4.25	4.25
87	NASDAQ	OVLY	Thu, Mar 5, 2009	4.50	4.50	4.25	4.25
86	NASDAQ	OVLY	Wed, Mar 4, 2009	4.75	4.75	4.25	4.25
85	NASDAQ	OVLY	Tue, Mar 3, 2009	4.75	4.75	4.25	4.25
84	NASDAQ	OVLY	Mon, Mar 2, 2009	4.25	4.77	4.25	4.77
83	NASDAQ	OVLY	Fri, Feb 27, 2009	4.55	4.55	4.55	4.55
82	NASDAQ	OVLY	Thu, Feb 26, 2009	4.40	4.41	4.25	4.25
81	NASDAQ	OVLY	Wed, Feb 25, 2009	4.46	5.00	4.46	5.00
80	NASDAQ	OVLY	Fri, Feb 20, 2009	5.00	5.00	5.00	5.00
79	NASDAQ	OVLY	Thu, Feb 19, 2009	4.91	4.94	4.91	4.94
78	NASDAQ	OVLY	Wed, Feb 18, 2009	4.80	4.80	4.39	4.40
77	NASDAQ	OVLY	Tue, Feb 17, 2009	4.99	5.00	4.75	4.99
76	NASDAQ	OVLY	Fri, Feb 13, 2009	5.00	5.00	5.00	5.00
75	NASDAQ	OVLY	Wed, Feb 11, 2009	4.97	5.00	4.97	5.00
74	NASDAQ	OVLY	Tue, Feb 10, 2009	4.75	5.10	4.75	5.10
73	NASDAQ	OVLY	Mon, Feb 9, 2009	5.10	5.10	5.00	5.00
72	NASDAQ	OVLY	Fri, Feb 6, 2009	4.96	4.98	4.40	4.75
71	NASDAQ	OVLY	Thu, Feb 5, 2009	4.96	4.96	4.96	4.96
70	NASDAQ	OVLY	Wed, Feb 4, 2009	5.02	5.45	5.02	5.45
69	NASDAQ	OVLY	Mon, Feb 2, 2009	4.41	5.74	4.41	5.74
68	NASDAQ	OVLY	Wed, Jan 28, 2009	5.57	6.00	5.57	6.00
67	NASDAQ	OVLY	Tue, Jan 27, 2009	5.22	5.82	5.22	5.82
66	NASDAQ	OVLY	Mon, Jan 26, 2009	5.22	5.22	5.00	5.00
65	NASDAQ	OVLY	Wed, Jan 21, 2009	4.76	5.00	4.75	5.00
64	NASDAQ	OVLY	Tue, Jan 20, 2009	5.00	5.00	4.76	4.76
63	NASDAQ	OVLY	Thu, Jan 15, 2009	5.50	5.50	5.00	5.00
62	NASDAQ	OVLY	Wed, Jan 14, 2009	4.77	5.50	4.75	5.50
61	NASDAQ	OVLY	Mon, Jan 12, 2009	5.00	5.50	5.00	5.50
60	NASDAQ	OVLY	Wed, Jan 7, 2009	5.90	5.90	5.90	5.90
59	NASDAQ	OVLY	Mon, Jan 5, 2009	6.00	6.00	4.76	5.50
58	NASDAQ	OVLY	Fri, Jan 2, 2009	4.87	4.87	4.58	4.58
57	NASDAQ	OVLY	Wed, Dec 31, 2008	6.00	6.00	6.00	6.00
56	NASDAQ	OVLY	Tue, Dec 30, 2008	6.00	6.00	4.75	4.75
55	NASDAQ	OVLY	Mon, Dec 29, 2008	5.76	6.00	4.58	6.00
54	NASDAQ	OVLY	Fri, Dec 26, 2008	5.00	5.00	5.00	5.00
53	NASDAQ	OVLY	Tue, Dec 23, 2008	5.75	5.75	5.75	5.75
52	NASDAQ	OVLY	Mon, Dec 22, 2008	4.87	4.87	4.87	4.87
51	NASDAQ	OVLY	Thu, Dec 18, 2008	6.00	6.00	6.00	6.00
50	NASDAQ	OVLY	Wed, Dec 17, 2008	5.24	5.24	5.24	5.24
49	NASDAQ	OVLY	Thu, Dec 11, 2008	6.00	6.00	6.00	6.00
48	NASDAQ	OVLY	Tue, Dec 9, 2008	5.50	5.68	5.50	5.55
47	NASDAQ	OVLY	Fri, Dec 5, 2008	5.65	5.68	5.50	5.68
46	NASDAQ	OVLY	Wed, Dec 3, 2008	5.68	5.68	5.68	5.68
45	NASDAQ	OVLY	Mon, Dec 1, 2008	5.68	5.68	5.68	5.68
44	NASDAQ	OVLY	Mon, Nov 24, 2008	5.68	5.68	5.68	5.68
43	NASDAQ	OVLY	Fri, Nov 21, 2008	5.20	5.50	5.10	5.50
42	NASDAQ	OVLY	Thu, Nov 20, 2008	5.70	5.75	5.50	5.50
41	NASDAQ	OVLY	Wed, Nov 19, 2008	5.65	5.65	5.65	5.65
40	NASDAQ	OVLY	Fri, Nov 14, 2008	5.00	5.50	5.00	5.50
39	NASDAQ	OVLY	Thu, Nov 13, 2008	4.55	5.75	4.55	5.25
38	NASDAQ	OVLY	Wed, Nov 12, 2008	5.00	5.75	5.00	5.75
37	NASDAQ	OVLY	Thu, Oct 30, 2008	5.85	5.87	5.85	5.87
36	NASDAQ	OVLY	Mon, Oct 27, 2008	4.75	5.87	4.60	5.87
35	NASDAQ	OVLY	Thu, Oct 23, 2008	5.90	5.90	5.90	5.90
34	NASDAQ	OVLY	Wed, Oct 22, 2008	5.75	5.87	4.55	4.55
33	NASDAQ	OVLY	Fri, Oct 17, 2008	5.75	5.75	5.75	5.75
32	NASDAQ	OVLY	Thu, Oct 16, 2008	5.90	5.90	5.90	5.90
31	NASDAQ	OVLY	Wed, Oct 15, 2008	5.90	6.00	5.90	6.00
30	NASDAQ	OVLY	Tue, Oct 14, 2008	5.00	6.05	4.55	6.00
29	NASDAQ	OVLY	Fri, Oct 10, 2008	6.00	6.10	3.55	6.10
28	NASDAQ	OVLY	Thu, Oct 9, 2008	6.30	6.30	6.00	6.00
27	NASDAQ	OVLY	Wed, Oct 8, 2008	6.25	6.25	6.25	6.25
26	NASDAQ	OVLY	Tue, Oct 7, 2008	6.25	6.25	6.25	6.25
25	NASDAQ	OVLY	Fri, Oct 3, 2008	6.25	6.30	6.25	6.30
24	NASDAQ	OVLY	Mon, Sep 29, 2008	7.00	7.00	6.30	6.30
23	NASDAQ	OVLY	Fri, Sep 26, 2008	6.75	6.75	6.50	6.50
22	NASDAQ	OVLY	Thu, Sep 25, 2008	6.75	6.75	6.75	6.75
21	NASDAQ	OVLY	Tue, Sep 23, 2008	6.50	6.75	6.50	6.75
20	NASDAQ	OVLY	Fri, Sep 19, 2008	6.70	6.75	6.70	6.75
19	NASDAQ	OVLY	Thu, Sep 18, 2008	6.75	6.75	6.75	6.75
18	NASDAQ	OVLY	Wed, Sep 17, 2008	6.75	6.75	6.75	6.75
17	NASDAQ	OVLY	Tue, Sep 16, 2008	7.00	7.00	7.00	7.00
16	NASDAQ	OVLY	Mon, Sep 15, 2008	7.00	7.00	7.00	7.00
15	NASDAQ	OVLY	Fri, Sep 12, 2008	7.10	7.10	7.10	7.10
14	NASDAQ	OVLY	Thu, Sep 11, 2008	7.05	7.05	7.05	7.05
13	NASDAQ	OVLY	Tue, Sep 9, 2008	7.75	7.75	7.75	7.75
12	NASDAQ	OVLY	Tue, Sep 2, 2008	7.00	7.00	7.00	7.00
11	NASDAQ	OVLY	Fri, Aug 29, 2008	7.00	7.45	7.00	7.45
10	NASDAQ	OVLY	Thu, Aug 28, 2008	7.00	7.00	6.65	6.65
9	NASDAQ	OVLY	Wed, Aug 27, 2008	6.75	7.50	6.45	7.50
8	NASDAQ	OVLY	Tue, Aug 26, 2008	6.50	6.80	6.50	6.80
7	NASDAQ	OVLY	Mon, Aug 25, 2008	6.80	6.80	6.80	6.80
6	NASDAQ	OVLY	Thu, Aug 21, 2008	6.80	7.00	6.80	7.00
5	NASDAQ	OVLY	Wed, Aug 20, 2008	6.50	6.80	6.50	6.80
4	NASDAQ	OVLY	Tue, Aug 19, 2008	6.75	6.75	6.25	6.75
3	NASDAQ	OVLY	Mon, Aug 18, 2008	6.75	6.75	6.75	6.75
2	NASDAQ	OVLY	Fri, Aug 15, 2008	6.75	6.75	6.75	6.75
1	NASDAQ	OVLY	Thu, Aug 14, 2008	6.75	6.75	6.75	6.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Oak Valley Bancorp NASDAQ:OVLY 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