Ovintiv Inc NYSE:OVV Historical Prices

Below are the 5518 trading days of historical prices for OVV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5518	NYSE	OVV	Thu, Mar 7, 2024	49.56	49.86	49.36	49.43
5517	NYSE	OVV	Wed, Mar 6, 2024	49.45	50.09	49.20	49.49
5516	NYSE	OVV	Tue, Mar 5, 2024	48.76	49.30	48.55	48.75
5515	NYSE	OVV	Mon, Mar 4, 2024	50.00	50.29	48.80	48.88
5514	NYSE	OVV	Fri, Mar 1, 2024	49.65	50.72	49.46	50.40
5513	NYSE	OVV	Thu, Feb 29, 2024	48.21	49.53	47.64	49.41
5512	NYSE	OVV	Wed, Feb 28, 2024	46.23	48.23	45.55	47.85
5511	NYSE	OVV	Tue, Feb 27, 2024	46.18	46.65	45.89	46.06
5510	NYSE	OVV	Mon, Feb 26, 2024	45.83	46.24	45.45	45.97
5509	NYSE	OVV	Fri, Feb 23, 2024	45.53	46.13	45.23	45.97
5508	NYSE	OVV	Thu, Feb 22, 2024	45.91	46.76	45.85	46.26
5507	NYSE	OVV	Wed, Feb 21, 2024	44.68	46.32	44.42	46.31
5506	NYSE	OVV	Tue, Feb 20, 2024	44.74	45.03	44.13	44.34
5505	NYSE	OVV	Fri, Feb 16, 2024	44.31	45.11	44.08	44.83
5504	NYSE	OVV	Thu, Feb 15, 2024	42.56	44.58	42.40	44.13
5503	NYSE	OVV	Wed, Feb 14, 2024	42.45	43.07	42.04	42.40
5502	NYSE	OVV	Tue, Feb 13, 2024	42.32	42.70	41.84	42.08
5501	NYSE	OVV	Mon, Feb 12, 2024	41.67	42.90	41.44	42.59
5500	NYSE	OVV	Fri, Feb 9, 2024	41.82	42.02	41.34	41.56
5499	NYSE	OVV	Thu, Feb 8, 2024	41.66	42.10	41.43	41.80
5498	NYSE	OVV	Wed, Feb 7, 2024	41.68	41.93	41.20	41.75
5497	NYSE	OVV	Tue, Feb 6, 2024	41.16	42.24	41.09	41.63
5496	NYSE	OVV	Mon, Feb 5, 2024	41.22	41.35	40.55	41.14
5495	NYSE	OVV	Fri, Feb 2, 2024	42.04	42.05	41.18	41.52
5494	NYSE	OVV	Thu, Feb 1, 2024	42.81	43.27	41.85	42.11
5493	NYSE	OVV	Wed, Jan 31, 2024	43.52	43.52	42.41	42.42
5492	NYSE	OVV	Tue, Jan 30, 2024	42.53	43.67	42.32	43.52
5491	NYSE	OVV	Mon, Jan 29, 2024	42.65	43.05	42.04	42.97
5490	NYSE	OVV	Fri, Jan 26, 2024	42.94	43.15	42.17	42.86
5489	NYSE	OVV	Thu, Jan 25, 2024	42.61	42.91	41.83	42.88
5488	NYSE	OVV	Wed, Jan 24, 2024	42.20	42.64	41.93	42.20
5487	NYSE	OVV	Tue, Jan 23, 2024	41.29	42.01	41.15	41.75
5486	NYSE	OVV	Mon, Jan 22, 2024	40.71	41.50	40.55	41.29
5485	NYSE	OVV	Fri, Jan 19, 2024	40.25	40.91	40.01	40.91
5484	NYSE	OVV	Thu, Jan 18, 2024	40.20	40.38	39.68	40.30
5483	NYSE	OVV	Wed, Jan 17, 2024	39.75	40.68	39.72	40.27
5482	NYSE	OVV	Tue, Jan 16, 2024	41.10	41.33	40.35	40.50
5481	NYSE	OVV	Fri, Jan 12, 2024	42.10	42.25	41.26	41.58
5480	NYSE	OVV	Thu, Jan 11, 2024	41.65	41.69	40.98	41.13
5479	NYSE	OVV	Wed, Jan 10, 2024	41.92	41.99	41.04	41.34
5478	NYSE	OVV	Tue, Jan 9, 2024	42.53	42.59	41.61	41.93
5477	NYSE	OVV	Mon, Jan 8, 2024	42.42	42.72	41.47	42.47
5476	NYSE	OVV	Fri, Jan 5, 2024	43.74	43.74	42.84	43.67
5475	NYSE	OVV	Thu, Jan 4, 2024	44.40	44.51	43.03	43.16
5474	NYSE	OVV	Wed, Jan 3, 2024	44.00	44.84	43.72	44.56
5473	NYSE	OVV	Tue, Jan 2, 2024	44.31	44.76	43.89	44.15
5472	NYSE	OVV	Fri, Dec 29, 2023	44.36	44.61	43.84	43.92
5471	NYSE	OVV	Thu, Dec 28, 2023	44.63	44.86	44.27	44.28
5470	NYSE	OVV	Wed, Dec 27, 2023	45.16	45.29	44.85	45.00
5469	NYSE	OVV	Tue, Dec 26, 2023	44.25	45.41	44.13	45.23
5468	NYSE	OVV	Fri, Dec 22, 2023	43.97	44.37	43.71	43.82
5467	NYSE	OVV	Thu, Dec 21, 2023	43.36	43.79	43.23	43.65
5466	NYSE	OVV	Wed, Dec 20, 2023	44.30	44.62	43.27	43.33
5465	NYSE	OVV	Tue, Dec 19, 2023	43.52	44.17	43.25	44.14
5464	NYSE	OVV	Mon, Dec 18, 2023	44.36	44.76	43.59	43.76
5463	NYSE	OVV	Fri, Dec 15, 2023	43.38	43.57	42.57	43.26
5462	NYSE	OVV	Thu, Dec 14, 2023	42.60	43.71	42.57	43.58
5461	NYSE	OVV	Wed, Dec 13, 2023	40.93	41.91	40.61	41.58
5460	NYSE	OVV	Tue, Dec 12, 2023	40.88	41.25	40.37	40.83
5459	NYSE	OVV	Mon, Dec 11, 2023	41.55	42.02	41.30	41.73
5458	NYSE	OVV	Fri, Dec 8, 2023	41.58	41.82	41.34	41.63
5457	NYSE	OVV	Thu, Dec 7, 2023	41.60	41.82	40.78	41.22
5456	NYSE	OVV	Wed, Dec 6, 2023	42.45	42.65	41.18	41.31
5455	NYSE	OVV	Tue, Dec 5, 2023	43.68	43.85	42.30	42.41
5454	NYSE	OVV	Mon, Dec 4, 2023	43.60	44.02	43.37	43.69
5453	NYSE	OVV	Fri, Dec 1, 2023	44.30	45.10	43.86	44.20
5452	NYSE	OVV	Thu, Nov 30, 2023	44.49	45.67	43.72	44.34
5451	NYSE	OVV	Wed, Nov 29, 2023	44.30	44.43	43.50	43.92
5450	NYSE	OVV	Tue, Nov 28, 2023	44.45	44.66	44.01	44.09
5449	NYSE	OVV	Mon, Nov 27, 2023	44.57	44.90	43.79	44.28
5448	NYSE	OVV	Fri, Nov 24, 2023	44.64	45.34	44.55	45.08
5447	NYSE	OVV	Wed, Nov 22, 2023	43.60	44.78	43.02	44.66
5446	NYSE	OVV	Tue, Nov 21, 2023	44.35	44.85	44.06	44.67
5445	NYSE	OVV	Mon, Nov 20, 2023	45.49	45.62	44.87	44.90
5444	NYSE	OVV	Fri, Nov 17, 2023	44.47	45.12	44.30	45.00
5443	NYSE	OVV	Thu, Nov 16, 2023	44.74	44.87	43.05	43.85
5442	NYSE	OVV	Wed, Nov 15, 2023	44.86	45.81	44.84	45.41
5441	NYSE	OVV	Tue, Nov 14, 2023	44.98	45.39	44.62	44.90
5440	NYSE	OVV	Mon, Nov 13, 2023	44.60	45.31	44.31	44.71
5439	NYSE	OVV	Fri, Nov 10, 2023	44.49	44.87	44.09	44.59
5438	NYSE	OVV	Thu, Nov 9, 2023	44.80	45.71	43.94	43.98
5437	NYSE	OVV	Wed, Nov 8, 2023	44.38	45.51	44.11	44.92
5436	NYSE	OVV	Tue, Nov 7, 2023	46.50	46.50	45.09	45.61
5435	NYSE	OVV	Mon, Nov 6, 2023	48.87	49.16	47.32	47.40
5434	NYSE	OVV	Fri, Nov 3, 2023	49.02	49.70	48.42	48.81
5433	NYSE	OVV	Thu, Nov 2, 2023	47.54	49.12	47.38	49.11
5432	NYSE	OVV	Wed, Nov 1, 2023	48.15	48.50	47.30	47.64
5431	NYSE	OVV	Tue, Oct 31, 2023	47.59	48.24	47.08	48.00
5430	NYSE	OVV	Mon, Oct 30, 2023	47.77	48.49	46.86	47.51
5429	NYSE	OVV	Fri, Oct 27, 2023	48.13	48.40	47.21	47.80
5428	NYSE	OVV	Thu, Oct 26, 2023	48.06	48.31	47.15	48.12
5427	NYSE	OVV	Wed, Oct 25, 2023	48.49	49.01	47.93	48.73
5426	NYSE	OVV	Tue, Oct 24, 2023	49.24	49.25	48.50	48.56
5425	NYSE	OVV	Mon, Oct 23, 2023	49.23	49.49	48.70	49.10
5424	NYSE	OVV	Fri, Oct 20, 2023	50.74	51.17	49.72	49.90
5423	NYSE	OVV	Thu, Oct 19, 2023	50.89	51.60	50.21	50.87
5422	NYSE	OVV	Wed, Oct 18, 2023	51.49	51.50	50.67	51.28
5421	NYSE	OVV	Tue, Oct 17, 2023	50.42	51.50	50.26	51.17
5420	NYSE	OVV	Mon, Oct 16, 2023	50.26	50.87	49.46	50.64
5419	NYSE	OVV	Fri, Oct 13, 2023	49.59	50.36	49.08	49.84
5418	NYSE	OVV	Thu, Oct 12, 2023	49.06	49.27	48.05	48.52
5417	NYSE	OVV	Wed, Oct 11, 2023	47.52	48.65	47.42	48.62
5416	NYSE	OVV	Tue, Oct 10, 2023	48.42	48.66	47.96	48.21
5415	NYSE	OVV	Mon, Oct 9, 2023	47.69	48.64	47.07	48.43
5414	NYSE	OVV	Fri, Oct 6, 2023	44.19	45.85	43.94	45.54
5413	NYSE	OVV	Thu, Oct 5, 2023	43.25	44.47	43.11	43.89
5412	NYSE	OVV	Wed, Oct 4, 2023	45.09	45.12	43.33	43.85
5411	NYSE	OVV	Tue, Oct 3, 2023	45.50	45.85	44.80	45.81
5410	NYSE	OVV	Mon, Oct 2, 2023	47.72	47.90	45.36	45.78
5409	NYSE	OVV	Fri, Sep 29, 2023	49.01	49.24	47.50	47.57
5408	NYSE	OVV	Thu, Sep 28, 2023	48.77	49.30	48.52	49.20
5407	NYSE	OVV	Wed, Sep 27, 2023	47.94	49.25	47.56	48.91
5406	NYSE	OVV	Tue, Sep 26, 2023	45.75	47.00	45.75	46.55
5405	NYSE	OVV	Mon, Sep 25, 2023	45.11	46.47	44.95	46.47
5404	NYSE	OVV	Fri, Sep 22, 2023	45.68	46.18	45.07	45.20
5403	NYSE	OVV	Thu, Sep 21, 2023	46.19	46.35	44.89	45.19
5402	NYSE	OVV	Wed, Sep 20, 2023	46.53	47.26	46.00	46.08
5401	NYSE	OVV	Tue, Sep 19, 2023	47.99	48.10	46.88	47.12
5400	NYSE	OVV	Mon, Sep 18, 2023	48.12	48.23	46.92	47.26
5399	NYSE	OVV	Fri, Sep 15, 2023	47.85	47.99	46.97	47.32
5398	NYSE	OVV	Thu, Sep 14, 2023	48.57	48.79	47.87	48.18
5397	NYSE	OVV	Wed, Sep 13, 2023	48.47	48.63	47.32	47.74
5396	NYSE	OVV	Tue, Sep 12, 2023	46.24	48.31	46.17	48.31
5395	NYSE	OVV	Mon, Sep 11, 2023	45.74	46.47	45.34	45.65
5394	NYSE	OVV	Fri, Sep 8, 2023	47.22	47.69	46.96	47.32
5393	NYSE	OVV	Thu, Sep 7, 2023	46.90	47.63	46.46	46.68
5392	NYSE	OVV	Wed, Sep 6, 2023	47.25	48.05	46.54	47.12
5391	NYSE	OVV	Tue, Sep 5, 2023	48.22	48.69	47.23	47.39
5390	NYSE	OVV	Fri, Sep 1, 2023	47.42	48.71	47.42	48.28
5389	NYSE	OVV	Thu, Aug 31, 2023	47.65	47.74	46.95	46.96
5388	NYSE	OVV	Wed, Aug 30, 2023	47.47	47.87	47.22	47.34
5387	NYSE	OVV	Tue, Aug 29, 2023	46.77	47.40	46.33	47.25
5386	NYSE	OVV	Mon, Aug 28, 2023	47.04	47.62	46.53	46.79
5385	NYSE	OVV	Fri, Aug 25, 2023	46.74	46.89	45.65	46.66
5384	NYSE	OVV	Thu, Aug 24, 2023	46.55	46.93	46.15	46.26
5383	NYSE	OVV	Wed, Aug 23, 2023	47.08	47.21	46.60	46.98
5382	NYSE	OVV	Tue, Aug 22, 2023	48.31	48.68	47.61	47.64
5381	NYSE	OVV	Mon, Aug 21, 2023	48.62	48.84	47.61	48.19
5380	NYSE	OVV	Fri, Aug 18, 2023	47.35	48.57	47.09	48.28
5379	NYSE	OVV	Thu, Aug 17, 2023	48.19	48.77	47.62	47.99
5378	NYSE	OVV	Wed, Aug 16, 2023	47.73	48.27	47.05	47.36
5377	NYSE	OVV	Tue, Aug 15, 2023	47.34	47.78	47.05	47.49
5376	NYSE	OVV	Mon, Aug 14, 2023	48.24	48.39	47.60	48.02
5375	NYSE	OVV	Fri, Aug 11, 2023	47.90	48.98	47.84	48.63
5374	NYSE	OVV	Thu, Aug 10, 2023	48.78	49.34	47.84	48.13
5373	NYSE	OVV	Wed, Aug 9, 2023	49.33	49.81	48.74	48.96
5372	NYSE	OVV	Tue, Aug 8, 2023	47.49	48.88	46.96	48.73
5371	NYSE	OVV	Mon, Aug 7, 2023	48.17	48.77	47.77	48.60
5370	NYSE	OVV	Fri, Aug 4, 2023	48.40	48.89	47.71	47.91
5369	NYSE	OVV	Thu, Aug 3, 2023	46.96	48.96	46.57	48.31
5368	NYSE	OVV	Wed, Aug 2, 2023	46.36	46.96	45.64	46.66
5367	NYSE	OVV	Tue, Aug 1, 2023	45.29	47.01	45.16	46.86
5366	NYSE	OVV	Mon, Jul 31, 2023	45.50	46.23	44.82	46.09
5365	NYSE	OVV	Fri, Jul 28, 2023	44.50	45.50	43.19	45.12
5364	NYSE	OVV	Thu, Jul 27, 2023	43.55	43.95	42.78	42.92
5363	NYSE	OVV	Wed, Jul 26, 2023	41.77	43.28	41.76	43.10
5362	NYSE	OVV	Tue, Jul 25, 2023	42.20	43.06	42.10	42.57
5361	NYSE	OVV	Mon, Jul 24, 2023	42.30	42.97	42.18	42.25
5360	NYSE	OVV	Fri, Jul 21, 2023	42.30	42.35	41.50	42.20
5359	NYSE	OVV	Thu, Jul 20, 2023	41.82	42.06	41.21	42.03
5358	NYSE	OVV	Wed, Jul 19, 2023	41.06	41.78	40.78	41.46
5357	NYSE	OVV	Tue, Jul 18, 2023	39.30	41.24	39.24	40.86
5356	NYSE	OVV	Mon, Jul 17, 2023	37.92	39.66	37.92	39.32
5355	NYSE	OVV	Fri, Jul 14, 2023	39.40	39.46	38.19	38.25
5354	NYSE	OVV	Thu, Jul 13, 2023	39.13	40.38	39.10	39.80
5353	NYSE	OVV	Wed, Jul 12, 2023	39.99	40.50	39.00	39.13
5352	NYSE	OVV	Tue, Jul 11, 2023	38.36	40.00	38.13	39.87
5351	NYSE	OVV	Mon, Jul 10, 2023	37.64	38.13	37.18	37.97
5350	NYSE	OVV	Fri, Jul 7, 2023	37.27	38.80	37.17	37.93
5349	NYSE	OVV	Thu, Jul 6, 2023	37.34	37.68	36.27	37.28
5348	NYSE	OVV	Wed, Jul 5, 2023	38.15	38.16	37.50	37.92
5347	NYSE	OVV	Mon, Jul 3, 2023	38.22	38.50	37.55	37.55
5346	NYSE	OVV	Fri, Jun 30, 2023	37.90	38.56	37.53	38.07
5345	NYSE	OVV	Thu, Jun 29, 2023	36.38	37.56	36.35	37.55
5344	NYSE	OVV	Wed, Jun 28, 2023	36.21	36.44	35.42	36.33
5343	NYSE	OVV	Tue, Jun 27, 2023	35.68	36.36	35.19	36.11
5342	NYSE	OVV	Mon, Jun 26, 2023	35.01	36.28	34.95	35.85
5341	NYSE	OVV	Fri, Jun 23, 2023	34.71	35.41	34.50	34.97
5340	NYSE	OVV	Thu, Jun 22, 2023	36.03	36.03	35.27	35.42
5339	NYSE	OVV	Wed, Jun 21, 2023	36.36	37.76	36.24	36.78
5338	NYSE	OVV	Tue, Jun 20, 2023	37.06	37.45	35.36	36.20
5337	NYSE	OVV	Fri, Jun 16, 2023	38.05	38.18	37.24	37.90
5336	NYSE	OVV	Thu, Jun 15, 2023	37.24	38.35	37.14	37.54
5335	NYSE	OVV	Wed, Jun 14, 2023	38.45	38.45	36.57	36.88
5334	NYSE	OVV	Tue, Jun 13, 2023	38.29	39.58	38.15	37.89
5333	NYSE	OVV	Mon, Jun 12, 2023	36.78	38.26	36.69	37.61
5332	NYSE	OVV	Fri, Jun 9, 2023	37.85	38.70	37.52	37.72
5331	NYSE	OVV	Thu, Jun 8, 2023	38.17	38.78	37.53	38.01
5330	NYSE	OVV	Wed, Jun 7, 2023	36.77	38.43	36.60	38.17
5329	NYSE	OVV	Tue, Jun 6, 2023	35.33	36.84	35.14	36.46
5328	NYSE	OVV	Mon, Jun 5, 2023	37.60	37.19	35.96	35.59
5327	NYSE	OVV	Fri, Jun 2, 2023	35.15	35.92	34.62	35.59
5326	NYSE	OVV	Thu, Jun 1, 2023	33.15	34.64	33.12	34.09
5325	NYSE	OVV	Wed, May 31, 2023	32.49	33.13	32.49	33.07
5324	NYSE	OVV	Tue, May 30, 2023	33.72	33.89	32.63	33.23
5323	NYSE	OVV	Fri, May 26, 2023	34.91	35.07	33.97	34.44
5322	NYSE	OVV	Thu, May 25, 2023	35.45	35.60	34.25	34.40
5321	NYSE	OVV	Wed, May 24, 2023	36.50	37.12	35.45	36.25
5320	NYSE	OVV	Tue, May 23, 2023	35.26	36.60	35.14	36.13
5319	NYSE	OVV	Mon, May 22, 2023	34.53	35.57	34.33	35.20
5318	NYSE	OVV	Fri, May 19, 2023	34.32	34.85	33.98	34.52
5317	NYSE	OVV	Thu, May 18, 2023	32.73	33.87	32.32	33.85
5316	NYSE	OVV	Wed, May 17, 2023	32.54	33.36	32.08	33.11
5315	NYSE	OVV	Tue, May 16, 2023	33.11	33.56	32.07	32.08
5314	NYSE	OVV	Mon, May 15, 2023	33.34	34.02	32.95	33.44
5313	NYSE	OVV	Fri, May 12, 2023	33.21	33.51	32.26	32.88
5312	NYSE	OVV	Thu, May 11, 2023	33.32	34.01	32.68	33.26
5311	NYSE	OVV	Wed, May 10, 2023	35.74	36.37	33.95	34.21
5310	NYSE	OVV	Tue, May 9, 2023	34.59	35.42	34.12	34.78
5309	NYSE	OVV	Mon, May 8, 2023	35.82	36.03	34.77	34.97
5308	NYSE	OVV	Fri, May 5, 2023	33.99	34.86	33.86	34.69
5307	NYSE	OVV	Thu, May 4, 2023	33.36	33.78	32.37	32.69
5306	NYSE	OVV	Wed, May 3, 2023	33.31	33.79	32.79	32.94
5305	NYSE	OVV	Tue, May 2, 2023	35.14	35.29	33.37	33.96
5304	NYSE	OVV	Mon, May 1, 2023	35.34	36.14	35.30	35.95
5303	NYSE	OVV	Fri, Apr 28, 2023	34.58	36.75	34.34	36.08
5302	NYSE	OVV	Thu, Apr 27, 2023	34.69	35.13	34.15	34.54
5301	NYSE	OVV	Wed, Apr 26, 2023	35.77	35.91	34.26	34.57
5300	NYSE	OVV	Tue, Apr 25, 2023	37.08	37.21	35.76	35.83
5299	NYSE	OVV	Mon, Apr 24, 2023	36.98	38.03	36.67	37.84
5298	NYSE	OVV	Fri, Apr 21, 2023	37.67	37.67	36.73	37.01
5297	NYSE	OVV	Thu, Apr 20, 2023	37.21	37.44	36.94	37.34
5296	NYSE	OVV	Wed, Apr 19, 2023	37.44	38.09	37.15	37.92
5295	NYSE	OVV	Tue, Apr 18, 2023	37.66	38.15	37.11	38.08
5294	NYSE	OVV	Mon, Apr 17, 2023	37.45	38.28	37.28	37.77
5293	NYSE	OVV	Fri, Apr 14, 2023	38.91	39.28	38.16	38.55
5292	NYSE	OVV	Thu, Apr 13, 2023	38.47	38.96	38.16	38.68
5291	NYSE	OVV	Wed, Apr 12, 2023	39.16	39.33	38.38	38.44
5290	NYSE	OVV	Tue, Apr 11, 2023	39.79	39.79	38.85	39.31
5289	NYSE	OVV	Mon, Apr 10, 2023	39.30	40.19	39.03	39.36
5288	NYSE	OVV	Thu, Apr 6, 2023	39.17	39.36	38.73	39.08
5287	NYSE	OVV	Wed, Apr 5, 2023	39.16	39.39	38.28	39.38
5286	NYSE	OVV	Tue, Apr 4, 2023	40.37	40.59	38.51	39.14
5285	NYSE	OVV	Mon, Apr 3, 2023	38.86	40.89	38.27	40.38
5284	NYSE	OVV	Fri, Mar 31, 2023	35.64	36.21	35.44	36.08
5283	NYSE	OVV	Thu, Mar 30, 2023	35.74	35.82	34.93	35.19
5282	NYSE	OVV	Wed, Mar 29, 2023	35.47	35.77	34.91	35.13
5281	NYSE	OVV	Tue, Mar 28, 2023	34.91	35.45	34.49	34.86
5280	NYSE	OVV	Mon, Mar 27, 2023	34.51	35.28	33.70	35.03
5279	NYSE	OVV	Fri, Mar 24, 2023	33.10	34.15	32.90	33.98
5278	NYSE	OVV	Thu, Mar 23, 2023	34.17	35.36	33.84	34.18
5277	NYSE	OVV	Wed, Mar 22, 2023	35.92	36.20	34.39	34.43
5276	NYSE	OVV	Tue, Mar 21, 2023	35.53	36.32	35.22	35.86
5275	NYSE	OVV	Mon, Mar 20, 2023	33.98	35.23	33.78	34.32
5274	NYSE	OVV	Fri, Mar 17, 2023	34.66	35.01	33.52	34.08
5273	NYSE	OVV	Thu, Mar 16, 2023	32.51	35.28	32.47	35.10
5272	NYSE	OVV	Wed, Mar 15, 2023	35.00	35.00	32.26	33.35
5271	NYSE	OVV	Tue, Mar 14, 2023	37.27	38.39	36.11	36.99
5270	NYSE	OVV	Mon, Mar 13, 2023	37.71	39.34	36.81	37.36
5269	NYSE	OVV	Fri, Mar 10, 2023	40.44	40.92	38.69	39.18
5268	NYSE	OVV	Thu, Mar 9, 2023	42.11	43.05	40.41	40.52
5267	NYSE	OVV	Wed, Mar 8, 2023	42.63	43.31	41.03	41.59
5266	NYSE	OVV	Tue, Mar 7, 2023	43.35	43.62	42.30	42.82
5265	NYSE	OVV	Mon, Mar 6, 2023	45.56	45.56	43.72	44.01
5264	NYSE	OVV	Fri, Mar 3, 2023	44.82	46.75	44.76	46.09
5263	NYSE	OVV	Thu, Mar 2, 2023	45.31	46.21	44.98	45.94
5262	NYSE	OVV	Wed, Mar 1, 2023	42.73	45.37	42.43	45.21
5261	NYSE	OVV	Tue, Feb 28, 2023	46.62	46.78	42.72	42.77
5260	NYSE	OVV	Mon, Feb 27, 2023	45.56	46.43	45.38	45.94
5259	NYSE	OVV	Fri, Feb 24, 2023	44.18	45.91	43.80	45.56
5258	NYSE	OVV	Thu, Feb 23, 2023	44.64	45.56	43.74	44.67
5257	NYSE	OVV	Wed, Feb 22, 2023	42.74	44.12	42.48	43.80
5256	NYSE	OVV	Tue, Feb 21, 2023	43.09	43.76	42.48	42.81
5255	NYSE	OVV	Fri, Feb 17, 2023	45.41	45.60	43.25	43.54
5254	NYSE	OVV	Thu, Feb 16, 2023	47.00	47.77	46.57	46.72
5253	NYSE	OVV	Wed, Feb 15, 2023	47.61	47.78	46.63	47.46
5252	NYSE	OVV	Tue, Feb 14, 2023	47.70	49.03	47.36	48.74
5251	NYSE	OVV	Mon, Feb 13, 2023	48.11	48.76	47.45	48.38
5250	NYSE	OVV	Fri, Feb 10, 2023	47.00	49.10	46.76	48.84
5249	NYSE	OVV	Thu, Feb 9, 2023	47.01	47.06	45.59	45.86
5248	NYSE	OVV	Wed, Feb 8, 2023	46.94	47.76	46.50	46.83
5247	NYSE	OVV	Tue, Feb 7, 2023	45.34	47.32	44.67	47.18
5246	NYSE	OVV	Mon, Feb 6, 2023	46.46	46.78	44.59	44.98
5245	NYSE	OVV	Fri, Feb 3, 2023	46.63	47.60	46.05	46.39
5244	NYSE	OVV	Thu, Feb 2, 2023	47.71	48.04	46.03	46.86
5243	NYSE	OVV	Wed, Feb 1, 2023	48.52	48.83	45.98	47.50
5242	NYSE	OVV	Tue, Jan 31, 2023	48.77	49.93	48.37	49.23
5241	NYSE	OVV	Mon, Jan 30, 2023	50.16	50.55	48.96	48.99
5240	NYSE	OVV	Fri, Jan 27, 2023	51.74	52.47	51.10	51.32
5239	NYSE	OVV	Thu, Jan 26, 2023	50.67	51.61	49.22	51.57
5238	NYSE	OVV	Wed, Jan 25, 2023	49.88	50.01	48.51	50.00
5237	NYSE	OVV	Tue, Jan 24, 2023	50.24	51.51	49.78	50.21
5236	NYSE	OVV	Mon, Jan 23, 2023	50.37	51.55	50.29	51.35
5235	NYSE	OVV	Fri, Jan 20, 2023	49.66	50.35	48.99	50.17
5234	NYSE	OVV	Thu, Jan 19, 2023	47.63	49.50	47.42	49.41
5233	NYSE	OVV	Wed, Jan 18, 2023	50.46	51.00	48.01	48.03
5232	NYSE	OVV	Tue, Jan 17, 2023	50.54	51.11	49.67	49.99
5231	NYSE	OVV	Fri, Jan 13, 2023	50.54	50.78	49.79	50.28
5230	NYSE	OVV	Thu, Jan 12, 2023	49.50	51.47	49.36	50.87
5229	NYSE	OVV	Wed, Jan 11, 2023	50.00	50.00	48.35	49.02
5228	NYSE	OVV	Tue, Jan 10, 2023	50.15	50.57	48.24	49.00
5227	NYSE	OVV	Mon, Jan 9, 2023	49.69	50.44	49.27	49.89
5226	NYSE	OVV	Fri, Jan 6, 2023	47.95	48.77	47.62	48.09
5225	NYSE	OVV	Thu, Jan 5, 2023	46.41	47.50	46.18	47.20
5224	NYSE	OVV	Wed, Jan 4, 2023	46.06	47.53	45.81	46.71
5223	NYSE	OVV	Tue, Jan 3, 2023	50.02	50.95	46.62	47.00
5222	NYSE	OVV	Fri, Dec 30, 2022	50.10	50.96	49.88	50.71
5221	NYSE	OVV	Thu, Dec 29, 2022	49.31	50.92	48.83	50.54
5220	NYSE	OVV	Wed, Dec 28, 2022	52.28	52.37	48.74	49.56
5219	NYSE	OVV	Tue, Dec 27, 2022	52.48	52.63	51.70	52.56
5218	NYSE	OVV	Fri, Dec 23, 2022	50.69	51.96	50.24	51.96
5217	NYSE	OVV	Thu, Dec 22, 2022	51.97	52.14	48.48	49.72
5216	NYSE	OVV	Wed, Dec 21, 2022	50.58	52.19	50.06	52.15
5215	NYSE	OVV	Tue, Dec 20, 2022	49.15	50.21	48.62	49.47
5214	NYSE	OVV	Mon, Dec 19, 2022	50.68	51.05	49.00	49.30
5213	NYSE	OVV	Fri, Dec 16, 2022	49.72	50.53	48.77	50.17
5212	NYSE	OVV	Thu, Dec 15, 2022	49.41	51.27	49.40	51.24
5211	NYSE	OVV	Wed, Dec 14, 2022	50.95	51.40	49.70	50.16
5210	NYSE	OVV	Tue, Dec 13, 2022	50.96	51.63	49.56	50.66
5209	NYSE	OVV	Mon, Dec 12, 2022	47.11	49.03	46.72	48.73
5208	NYSE	OVV	Fri, Dec 9, 2022	48.29	49.10	46.65	46.71
5207	NYSE	OVV	Thu, Dec 8, 2022	51.43	51.54	48.01	48.33
5206	NYSE	OVV	Wed, Dec 7, 2022	50.66	51.47	49.56	50.00
5205	NYSE	OVV	Tue, Dec 6, 2022	51.09	52.52	50.22	50.60
5204	NYSE	OVV	Mon, Dec 5, 2022	56.54	56.98	50.77	51.51
5203	NYSE	OVV	Fri, Dec 2, 2022	54.00	55.60	54.00	55.49
5202	NYSE	OVV	Thu, Dec 1, 2022	56.14	57.13	54.36	54.51
5201	NYSE	OVV	Wed, Nov 30, 2022	55.55	56.66	54.38	55.76
5200	NYSE	OVV	Tue, Nov 29, 2022	54.82	56.09	53.69	54.22
5199	NYSE	OVV	Mon, Nov 28, 2022	53.22	54.82	52.86	53.85
5198	NYSE	OVV	Fri, Nov 25, 2022	55.48	55.91	54.84	55.14
5197	NYSE	OVV	Wed, Nov 23, 2022	54.69	55.64	54.33	55.19
5196	NYSE	OVV	Tue, Nov 22, 2022	54.47	55.98	54.29	55.82
5195	NYSE	OVV	Mon, Nov 21, 2022	53.08	54.08	50.84	53.67
5194	NYSE	OVV	Fri, Nov 18, 2022	52.40	54.63	51.17	54.46
5193	NYSE	OVV	Thu, Nov 17, 2022	54.09	54.87	53.10	54.44
5192	NYSE	OVV	Wed, Nov 16, 2022	57.40	57.76	55.11	55.20
5191	NYSE	OVV	Tue, Nov 15, 2022	56.16	59.11	55.41	58.48
5190	NYSE	OVV	Mon, Nov 14, 2022	57.12	57.56	55.69	55.69
5189	NYSE	OVV	Fri, Nov 11, 2022	55.14	57.84	55.02	57.59
5188	NYSE	OVV	Thu, Nov 10, 2022	51.90	54.38	51.12	53.85
5187	NYSE	OVV	Wed, Nov 9, 2022	53.36	54.67	50.38	50.55
5186	NYSE	OVV	Tue, Nov 8, 2022	54.96	55.54	53.89	55.18
5185	NYSE	OVV	Mon, Nov 7, 2022	53.91	55.64	53.50	55.46
5184	NYSE	OVV	Fri, Nov 4, 2022	53.35	54.50	52.11	53.41
5183	NYSE	OVV	Thu, Nov 3, 2022	49.34	51.46	48.35	51.15
5182	NYSE	OVV	Wed, Nov 2, 2022	51.40	51.85	49.73	49.85
5181	NYSE	OVV	Tue, Nov 1, 2022	51.79	51.95	51.06	51.27
5180	NYSE	OVV	Mon, Oct 31, 2022	49.53	51.44	49.14	50.65
5179	NYSE	OVV	Fri, Oct 28, 2022	51.39	51.70	49.04	50.14
5178	NYSE	OVV	Thu, Oct 27, 2022	53.27	53.53	50.64	51.05
5177	NYSE	OVV	Wed, Oct 26, 2022	51.12	53.33	50.89	52.28
5176	NYSE	OVV	Tue, Oct 25, 2022	49.66	51.45	49.04	50.94
5175	NYSE	OVV	Mon, Oct 24, 2022	50.80	51.24	49.47	49.70
5174	NYSE	OVV	Fri, Oct 21, 2022	49.84	51.09	48.63	51.00
5173	NYSE	OVV	Thu, Oct 20, 2022	52.50	53.02	50.12	50.15
5172	NYSE	OVV	Wed, Oct 19, 2022	50.22	52.04	49.83	51.69
5171	NYSE	OVV	Tue, Oct 18, 2022	50.80	51.82	49.14	50.05
5170	NYSE	OVV	Mon, Oct 17, 2022	50.79	51.50	49.45	50.37
5169	NYSE	OVV	Fri, Oct 14, 2022	52.40	53.00	49.72	49.82
5168	NYSE	OVV	Thu, Oct 13, 2022	50.35	53.86	50.35	53.15
5167	NYSE	OVV	Wed, Oct 12, 2022	51.76	52.49	50.18	51.93
5166	NYSE	OVV	Tue, Oct 11, 2022	52.21	53.70	51.52	52.45
5165	NYSE	OVV	Mon, Oct 10, 2022	55.48	56.59	53.07	53.43
5164	NYSE	OVV	Fri, Oct 7, 2022	55.60	56.70	54.71	55.57
5163	NYSE	OVV	Thu, Oct 6, 2022	54.35	56.97	54.29	55.78
5162	NYSE	OVV	Wed, Oct 5, 2022	52.54	55.07	51.84	54.78
5161	NYSE	OVV	Tue, Oct 4, 2022	51.95	53.31	51.26	52.81
5160	NYSE	OVV	Mon, Oct 3, 2022	48.51	50.84	48.31	50.24
5159	NYSE	OVV	Fri, Sep 30, 2022	44.87	46.61	44.30	46.00
5158	NYSE	OVV	Thu, Sep 29, 2022	44.11	45.58	43.37	45.52
5157	NYSE	OVV	Wed, Sep 28, 2022	41.88	44.89	41.33	44.71
5156	NYSE	OVV	Tue, Sep 27, 2022	41.16	41.91	40.28	41.36
5155	NYSE	OVV	Mon, Sep 26, 2022	42.25	42.49	40.02	40.16
5154	NYSE	OVV	Fri, Sep 23, 2022	44.10	44.39	41.62	42.62
5153	NYSE	OVV	Thu, Sep 22, 2022	48.94	49.45	46.75	46.79
5152	NYSE	OVV	Wed, Sep 21, 2022	50.44	50.98	47.95	47.97
5151	NYSE	OVV	Tue, Sep 20, 2022	49.55	49.79	48.06	49.13
5150	NYSE	OVV	Mon, Sep 19, 2022	47.68	50.02	47.54	49.74
5149	NYSE	OVV	Fri, Sep 16, 2022	51.07	51.10	47.84	49.55
5148	NYSE	OVV	Thu, Sep 15, 2022	52.31	52.77	51.17	51.32
5147	NYSE	OVV	Wed, Sep 14, 2022	52.24	54.03	52.00	53.64
5146	NYSE	OVV	Tue, Sep 13, 2022	52.52	53.57	51.55	51.41
5145	NYSE	OVV	Mon, Sep 12, 2022	53.07	53.67	52.01	53.64
5144	NYSE	OVV	Fri, Sep 9, 2022	51.98	53.00	51.71	52.30
5143	NYSE	OVV	Thu, Sep 8, 2022	50.64	50.91	49.36	50.35
5142	NYSE	OVV	Wed, Sep 7, 2022	50.50	50.61	49.31	50.11
5141	NYSE	OVV	Tue, Sep 6, 2022	53.47	53.67	51.47	52.01
5140	NYSE	OVV	Fri, Sep 2, 2022	52.59	53.56	51.75	52.77
5139	NYSE	OVV	Thu, Sep 1, 2022	52.13	52.95	50.33	51.02
5138	NYSE	OVV	Wed, Aug 31, 2022	51.33	54.08	50.93	53.14
5137	NYSE	OVV	Tue, Aug 30, 2022	54.03	54.10	52.25	52.83
5136	NYSE	OVV	Mon, Aug 29, 2022	53.13	56.31	52.80	55.07
5135	NYSE	OVV	Fri, Aug 26, 2022	54.31	55.37	53.18	53.39
5134	NYSE	OVV	Thu, Aug 25, 2022	54.20	55.10	53.66	54.35
5133	NYSE	OVV	Wed, Aug 24, 2022	52.59	53.96	52.46	53.67
5132	NYSE	OVV	Tue, Aug 23, 2022	51.21	54.20	51.21	52.45
5131	NYSE	OVV	Mon, Aug 22, 2022	48.66	50.23	47.63	50.06
5130	NYSE	OVV	Fri, Aug 19, 2022	49.80	50.38	49.07	49.55
5129	NYSE	OVV	Thu, Aug 18, 2022	49.00	50.62	49.00	50.18
5128	NYSE	OVV	Wed, Aug 17, 2022	48.37	49.17	47.38	48.08
5127	NYSE	OVV	Tue, Aug 16, 2022	50.18	51.09	47.98	48.31
5126	NYSE	OVV	Mon, Aug 15, 2022	48.39	50.05	47.41	49.36
5125	NYSE	OVV	Fri, Aug 12, 2022	50.37	51.06	49.73	50.89
5124	NYSE	OVV	Thu, Aug 11, 2022	49.78	51.78	49.64	51.10
5123	NYSE	OVV	Wed, Aug 10, 2022	47.76	48.39	46.41	48.39
5122	NYSE	OVV	Tue, Aug 9, 2022	47.95	49.06	46.47	47.45
5121	NYSE	OVV	Mon, Aug 8, 2022	47.44	48.30	46.75	47.42
5120	NYSE	OVV	Fri, Aug 5, 2022	44.70	48.59	44.52	47.82
5119	NYSE	OVV	Thu, Aug 4, 2022	46.49	47.20	44.79	45.63
5118	NYSE	OVV	Wed, Aug 3, 2022	49.12	49.19	45.96	46.94
5117	NYSE	OVV	Tue, Aug 2, 2022	48.97	49.18	47.79	48.62
5116	NYSE	OVV	Mon, Aug 1, 2022	49.56	49.68	47.82	48.97
5115	NYSE	OVV	Fri, Jul 29, 2022	50.00	51.22	49.27	51.09
5114	NYSE	OVV	Thu, Jul 28, 2022	49.66	50.20	47.76	48.84
5113	NYSE	OVV	Wed, Jul 27, 2022	46.61	49.02	46.58	48.70
5112	NYSE	OVV	Tue, Jul 26, 2022	48.44	48.86	45.41	46.13
5111	NYSE	OVV	Mon, Jul 25, 2022	45.03	47.68	44.51	47.47
5110	NYSE	OVV	Fri, Jul 22, 2022	45.68	46.69	44.21	44.48
5109	NYSE	OVV	Thu, Jul 21, 2022	44.60	45.53	43.88	45.50
5108	NYSE	OVV	Wed, Jul 20, 2022	44.67	46.70	44.59	46.58
5107	NYSE	OVV	Tue, Jul 19, 2022	43.62	45.65	43.31	45.55
5106	NYSE	OVV	Mon, Jul 18, 2022	42.52	44.21	42.52	43.44
5105	NYSE	OVV	Fri, Jul 15, 2022	40.80	41.26	39.69	41.20
5104	NYSE	OVV	Thu, Jul 14, 2022	38.85	39.96	37.27	39.85
5103	NYSE	OVV	Wed, Jul 13, 2022	39.95	42.00	39.86	40.91
5102	NYSE	OVV	Tue, Jul 12, 2022	40.25	41.34	39.40	40.27
5101	NYSE	OVV	Mon, Jul 11, 2022	42.28	42.93	41.56	42.18
5100	NYSE	OVV	Fri, Jul 8, 2022	43.70	44.01	41.47	43.08
5099	NYSE	OVV	Thu, Jul 7, 2022	40.48	43.75	40.48	43.15
5098	NYSE	OVV	Wed, Jul 6, 2022	39.11	40.65	37.42	39.14
5097	NYSE	OVV	Tue, Jul 5, 2022	42.47	42.82	38.85	39.96
5096	NYSE	OVV	Fri, Jul 1, 2022	44.69	45.09	42.15	43.50
5095	NYSE	OVV	Thu, Jun 30, 2022	44.57	45.66	43.49	44.19
5094	NYSE	OVV	Wed, Jun 29, 2022	49.47	50.04	45.40	45.68
5093	NYSE	OVV	Tue, Jun 28, 2022	49.50	50.03	47.83	48.67
5092	NYSE	OVV	Mon, Jun 27, 2022	46.42	47.67	45.44	47.28
5091	NYSE	OVV	Fri, Jun 24, 2022	43.89	45.98	43.09	45.43
5090	NYSE	OVV	Thu, Jun 23, 2022	46.72	47.03	41.95	42.90
5089	NYSE	OVV	Wed, Jun 22, 2022	47.46	47.76	45.82	46.02
5088	NYSE	OVV	Tue, Jun 21, 2022	48.03	50.62	47.78	50.53
5087	NYSE	OVV	Fri, Jun 17, 2022	49.73	50.21	45.30	46.85
5086	NYSE	OVV	Thu, Jun 16, 2022	52.46	53.37	50.10	50.40
5085	NYSE	OVV	Wed, Jun 15, 2022	55.83	56.34	52.85	54.01
5084	NYSE	OVV	Tue, Jun 14, 2022	58.25	58.81	54.36	55.85
5083	NYSE	OVV	Mon, Jun 13, 2022	56.55	57.97	54.04	56.54
5082	NYSE	OVV	Fri, Jun 10, 2022	59.00	61.11	58.11	59.14
5081	NYSE	OVV	Thu, Jun 9, 2022	60.62	61.08	59.54	59.86
5080	NYSE	OVV	Wed, Jun 8, 2022	62.39	63.30	61.01	61.41
5079	NYSE	OVV	Tue, Jun 7, 2022	58.75	62.29	58.34	61.96
5078	NYSE	OVV	Mon, Jun 6, 2022	58.00	59.29	56.82	59.07
5077	NYSE	OVV	Fri, Jun 3, 2022	58.42	58.76	56.75	57.47
5076	NYSE	OVV	Thu, Jun 2, 2022	57.34	59.11	56.80	58.31
5075	NYSE	OVV	Wed, Jun 1, 2022	57.07	58.95	56.20	58.23
5074	NYSE	OVV	Tue, May 31, 2022	58.06	58.75	55.65	55.99
5073	NYSE	OVV	Fri, May 27, 2022	53.48	56.52	53.27	56.44
5072	NYSE	OVV	Thu, May 26, 2022	51.88	54.35	51.65	53.76
5071	NYSE	OVV	Wed, May 25, 2022	49.35	51.36	49.26	51.08
5070	NYSE	OVV	Tue, May 24, 2022	49.11	49.93	48.07	48.92
5069	NYSE	OVV	Mon, May 23, 2022	47.90	50.31	47.41	49.83
5068	NYSE	OVV	Fri, May 20, 2022	46.66	47.88	45.96	47.20
5067	NYSE	OVV	Thu, May 19, 2022	44.50	47.54	44.28	46.33
5066	NYSE	OVV	Wed, May 18, 2022	47.68	47.68	44.73	45.32
5065	NYSE	OVV	Tue, May 17, 2022	45.12	47.48	44.52	47.14
5064	NYSE	OVV	Mon, May 16, 2022	45.16	46.46	44.02	44.25
5063	NYSE	OVV	Fri, May 13, 2022	43.68	45.49	43.42	45.15
5062	NYSE	OVV	Thu, May 12, 2022	42.85	43.45	41.01	42.40
5061	NYSE	OVV	Wed, May 11, 2022	44.74	47.32	42.78	43.18
5060	NYSE	OVV	Tue, May 10, 2022	43.80	47.29	42.04	43.94
5059	NYSE	OVV	Mon, May 9, 2022	53.78	53.78	46.42	47.31
5058	NYSE	OVV	Fri, May 6, 2022	56.13	56.38	53.56	55.62
5057	NYSE	OVV	Thu, May 5, 2022	57.38	57.60	53.30	55.13
5056	NYSE	OVV	Wed, May 4, 2022	56.12	56.85	53.45	56.72
5055	NYSE	OVV	Tue, May 3, 2022	50.98	55.29	50.81	55.19
5054	NYSE	OVV	Mon, May 2, 2022	50.26	51.95	49.42	50.95
5053	NYSE	OVV	Fri, Apr 29, 2022	52.32	53.96	50.84	51.19
5052	NYSE	OVV	Thu, Apr 28, 2022	50.20	52.58	48.58	52.27
5051	NYSE	OVV	Wed, Apr 27, 2022	49.83	50.45	48.18	49.91
5050	NYSE	OVV	Tue, Apr 26, 2022	49.67	50.74	48.70	49.73
5049	NYSE	OVV	Mon, Apr 25, 2022	48.16	49.77	46.06	49.29
5048	NYSE	OVV	Fri, Apr 22, 2022	53.31	53.78	49.50	50.30
5047	NYSE	OVV	Thu, Apr 21, 2022	56.60	57.21	53.37	53.58
5046	NYSE	OVV	Wed, Apr 20, 2022	54.67	56.72	54.43	56.03
5045	NYSE	OVV	Tue, Apr 19, 2022	53.50	54.68	52.94	53.76
5044	NYSE	OVV	Mon, Apr 18, 2022	53.84	54.53	52.75	54.27
5043	NYSE	OVV	Thu, Apr 14, 2022	52.79	53.89	52.34	53.18
5042	NYSE	OVV	Wed, Apr 13, 2022	52.46	53.33	51.66	52.98
5041	NYSE	OVV	Tue, Apr 12, 2022	51.04	52.83	50.92	51.41
5040	NYSE	OVV	Mon, Apr 11, 2022	51.71	51.87	49.75	49.76
5039	NYSE	OVV	Fri, Apr 8, 2022	51.85	53.26	51.05	52.63
5038	NYSE	OVV	Thu, Apr 7, 2022	51.48	52.31	49.87	51.54
5037	NYSE	OVV	Wed, Apr 6, 2022	52.42	52.69	50.11	50.50
5036	NYSE	OVV	Tue, Apr 5, 2022	55.01	55.51	51.64	51.66
5035	NYSE	OVV	Mon, Apr 4, 2022	56.02	56.31	53.75	54.47
5034	NYSE	OVV	Fri, Apr 1, 2022	53.94	55.50	53.72	55.24
5033	NYSE	OVV	Thu, Mar 31, 2022	53.85	55.55	53.65	54.07
5032	NYSE	OVV	Wed, Mar 30, 2022	54.35	55.09	53.80	54.52
5031	NYSE	OVV	Tue, Mar 29, 2022	52.12	53.57	51.26	53.38
5030	NYSE	OVV	Mon, Mar 28, 2022	53.38	54.13	52.40	53.84
5029	NYSE	OVV	Fri, Mar 25, 2022	52.05	55.45	51.97	55.13
5028	NYSE	OVV	Thu, Mar 24, 2022	52.43	53.52	51.91	52.55
5027	NYSE	OVV	Wed, Mar 23, 2022	51.33	53.00	51.23	52.50
5026	NYSE	OVV	Tue, Mar 22, 2022	50.66	50.82	49.26	50.42
5025	NYSE	OVV	Mon, Mar 21, 2022	49.10	50.84	48.49	50.74
5024	NYSE	OVV	Fri, Mar 18, 2022	47.56	48.50	47.29	47.98
5023	NYSE	OVV	Thu, Mar 17, 2022	45.17	47.58	44.79	47.42
5022	NYSE	OVV	Wed, Mar 16, 2022	43.23	44.11	42.55	43.75
5021	NYSE	OVV	Tue, Mar 15, 2022	41.86	43.91	41.69	43.12
5020	NYSE	OVV	Mon, Mar 14, 2022	45.17	45.17	42.19	43.84
5019	NYSE	OVV	Fri, Mar 11, 2022	46.67	47.74	45.84	45.73
5018	NYSE	OVV	Thu, Mar 10, 2022	46.28	47.61	45.09	47.60
5017	NYSE	OVV	Wed, Mar 9, 2022	44.48	47.45	43.62	46.16
5016	NYSE	OVV	Tue, Mar 8, 2022	49.25	50.01	45.46	47.17
5015	NYSE	OVV	Mon, Mar 7, 2022	49.34	50.87	47.02	48.74
5014	NYSE	OVV	Fri, Mar 4, 2022	46.58	48.82	46.45	48.65
5013	NYSE	OVV	Thu, Mar 3, 2022	46.68	47.42	45.93	46.43
5012	NYSE	OVV	Wed, Mar 2, 2022	48.10	49.10	47.14	47.40
5011	NYSE	OVV	Tue, Mar 1, 2022	46.06	47.90	46.05	47.13
5010	NYSE	OVV	Mon, Feb 28, 2022	41.66	45.86	41.66	45.85
5009	NYSE	OVV	Fri, Feb 25, 2022	39.85	41.60	38.92	41.41
5008	NYSE	OVV	Thu, Feb 24, 2022	40.86	41.22	38.19	39.69
5007	NYSE	OVV	Wed, Feb 23, 2022	39.74	40.73	39.63	39.99
5006	NYSE	OVV	Tue, Feb 22, 2022	41.97	42.26	38.55	39.17
5005	NYSE	OVV	Fri, Feb 18, 2022	40.25	41.71	40.25	40.50
5004	NYSE	OVV	Thu, Feb 17, 2022	41.29	42.52	41.02	41.27
5003	NYSE	OVV	Wed, Feb 16, 2022	41.15	42.61	40.71	41.06
5002	NYSE	OVV	Tue, Feb 15, 2022	40.35	40.96	39.68	40.48
5001	NYSE	OVV	Mon, Feb 14, 2022	42.74	42.99	40.85	41.67
5000	NYSE	OVV	Fri, Feb 11, 2022	41.32	43.10	41.03	42.58
4999	NYSE	OVV	Thu, Feb 10, 2022	40.06	42.67	40.06	41.13
4998	NYSE	OVV	Wed, Feb 9, 2022	38.64	40.53	38.64	40.52
4997	NYSE	OVV	Tue, Feb 8, 2022	40.23	40.34	38.77	38.96
4996	NYSE	OVV	Mon, Feb 7, 2022	40.89	41.16	40.04	40.43
4995	NYSE	OVV	Fri, Feb 4, 2022	41.35	43.02	40.77	41.06
4994	NYSE	OVV	Thu, Feb 3, 2022	40.29	41.69	39.78	40.82
4993	NYSE	OVV	Wed, Feb 2, 2022	40.48	40.96	39.69	40.66
4992	NYSE	OVV	Tue, Feb 1, 2022	38.43	40.94	38.17	40.78
4991	NYSE	OVV	Mon, Jan 31, 2022	38.29	39.00	37.38	38.80
4990	NYSE	OVV	Fri, Jan 28, 2022	38.11	38.59	36.88	38.23
4989	NYSE	OVV	Thu, Jan 27, 2022	39.40	39.87	36.92	37.85
4988	NYSE	OVV	Wed, Jan 26, 2022	39.78	40.40	37.75	38.33
4987	NYSE	OVV	Tue, Jan 25, 2022	36.94	39.21	35.92	38.90
4986	NYSE	OVV	Mon, Jan 24, 2022	35.30	37.82	34.41	37.50
4985	NYSE	OVV	Fri, Jan 21, 2022	37.30	37.78	35.43	36.69
4984	NYSE	OVV	Thu, Jan 20, 2022	38.66	40.07	37.88	37.88
4983	NYSE	OVV	Wed, Jan 19, 2022	39.62	39.93	38.15	39.24
4982	NYSE	OVV	Tue, Jan 18, 2022	40.49	41.31	38.65	39.31
4981	NYSE	OVV	Fri, Jan 14, 2022	38.68	41.34	38.56	41.33
4980	NYSE	OVV	Thu, Jan 13, 2022	39.67	40.09	38.41	38.73
4979	NYSE	OVV	Wed, Jan 12, 2022	39.92	40.14	38.79	39.34
4978	NYSE	OVV	Tue, Jan 11, 2022	38.79	39.58	37.69	39.37
4977	NYSE	OVV	Mon, Jan 10, 2022	37.73	38.21	37.17	38.13
4976	NYSE	OVV	Fri, Jan 7, 2022	38.44	38.65	37.39	37.81
4975	NYSE	OVV	Thu, Jan 6, 2022	38.68	38.86	36.99	38.04
4974	NYSE	OVV	Wed, Jan 5, 2022	38.01	38.58	36.88	37.01
4973	NYSE	OVV	Tue, Jan 4, 2022	35.35	37.49	35.19	37.46
4972	NYSE	OVV	Mon, Jan 3, 2022	33.65	35.32	33.59	35.11
4971	NYSE	OVV	Fri, Dec 31, 2021	33.30	33.82	33.07	33.70
4970	NYSE	OVV	Thu, Dec 30, 2021	33.80	34.50	33.27	33.36
4969	NYSE	OVV	Wed, Dec 29, 2021	33.60	34.35	33.36	33.66
4968	NYSE	OVV	Tue, Dec 28, 2021	34.19	34.44	33.54	33.81
4967	NYSE	OVV	Mon, Dec 27, 2021	32.29	34.00	31.97	34.00
4966	NYSE	OVV	Thu, Dec 23, 2021	32.73	32.94	32.37	32.45
4965	NYSE	OVV	Wed, Dec 22, 2021	31.82	33.03	31.40	32.47
4964	NYSE	OVV	Tue, Dec 21, 2021	31.61	31.98	31.20	31.97
4963	NYSE	OVV	Mon, Dec 20, 2021	30.37	31.07	29.52	30.99
4962	NYSE	OVV	Fri, Dec 17, 2021	31.50	32.02	30.97	31.61
4961	NYSE	OVV	Thu, Dec 16, 2021	32.62	33.55	31.95	32.09
4960	NYSE	OVV	Wed, Dec 15, 2021	31.91	32.42	30.52	32.02
4959	NYSE	OVV	Tue, Dec 14, 2021	32.24	32.94	31.91	32.13
4958	NYSE	OVV	Mon, Dec 13, 2021	33.87	34.07	32.71	32.61
4957	NYSE	OVV	Fri, Dec 10, 2021	34.87	34.97	33.41	34.64
4956	NYSE	OVV	Thu, Dec 9, 2021	34.50	34.85	34.16	34.20
4955	NYSE	OVV	Wed, Dec 8, 2021	35.62	35.72	34.85	35.10
4954	NYSE	OVV	Tue, Dec 7, 2021	34.39	35.89	34.22	35.16
4953	NYSE	OVV	Mon, Dec 6, 2021	33.59	33.95	32.67	33.32
4952	NYSE	OVV	Fri, Dec 3, 2021	35.11	35.13	32.46	32.68
4951	NYSE	OVV	Thu, Dec 2, 2021	32.58	34.28	31.85	33.92
4950	NYSE	OVV	Wed, Dec 1, 2021	36.15	36.15	32.70	32.72
4949	NYSE	OVV	Tue, Nov 30, 2021	34.53	35.82	33.89	34.76
4948	NYSE	OVV	Mon, Nov 29, 2021	36.31	36.54	34.73	35.83
4947	NYSE	OVV	Fri, Nov 26, 2021	35.21	35.46	33.45	34.16
4946	NYSE	OVV	Wed, Nov 24, 2021	36.54	38.66	36.54	38.64
4945	NYSE	OVV	Tue, Nov 23, 2021	35.92	36.99	35.92	36.94
4944	NYSE	OVV	Mon, Nov 22, 2021	34.64	35.97	34.53	35.27
4943	NYSE	OVV	Fri, Nov 19, 2021	34.31	35.20	34.20	34.51
4942	NYSE	OVV	Thu, Nov 18, 2021	34.42	36.33	34.37	35.90
4941	NYSE	OVV	Wed, Nov 17, 2021	35.42	36.50	34.10	34.33
4940	NYSE	OVV	Tue, Nov 16, 2021	36.11	36.26	35.17	35.83
4939	NYSE	OVV	Mon, Nov 15, 2021	35.74	36.34	34.89	35.91
4938	NYSE	OVV	Fri, Nov 12, 2021	36.43	36.64	35.75	35.89
4937	NYSE	OVV	Thu, Nov 11, 2021	35.17	37.03	35.11	36.74
4936	NYSE	OVV	Wed, Nov 10, 2021	36.22	36.37	34.51	35.03
4935	NYSE	OVV	Tue, Nov 9, 2021	36.99	37.34	35.38	36.38
4934	NYSE	OVV	Mon, Nov 8, 2021	37.20	38.57	37.20	37.31
4933	NYSE	OVV	Fri, Nov 5, 2021	36.54	37.48	36.00	37.03
4932	NYSE	OVV	Thu, Nov 4, 2021	37.59	38.07	35.14	35.74
4931	NYSE	OVV	Wed, Nov 3, 2021	36.40	37.31	35.70	36.67
4930	NYSE	OVV	Tue, Nov 2, 2021	38.12	38.37	37.51	37.92
4929	NYSE	OVV	Mon, Nov 1, 2021	38.16	38.75	38.00	38.32
4928	NYSE	OVV	Fri, Oct 29, 2021	38.26	38.44	36.61	37.52
4927	NYSE	OVV	Thu, Oct 28, 2021	37.80	38.32	37.37	38.27
4926	NYSE	OVV	Wed, Oct 27, 2021	38.86	39.33	37.78	37.82
4925	NYSE	OVV	Tue, Oct 26, 2021	39.50	40.15	39.12	39.46
4924	NYSE	OVV	Mon, Oct 25, 2021	39.79	40.54	38.54	39.13
4923	NYSE	OVV	Fri, Oct 22, 2021	38.69	39.12	37.59	39.09
4922	NYSE	OVV	Thu, Oct 21, 2021	39.58	39.75	38.38	38.39
4921	NYSE	OVV	Wed, Oct 20, 2021	38.75	39.98	38.54	39.84
4920	NYSE	OVV	Tue, Oct 19, 2021	39.51	39.94	38.94	39.27
4919	NYSE	OVV	Mon, Oct 18, 2021	39.84	40.65	39.25	39.43
4918	NYSE	OVV	Fri, Oct 15, 2021	40.26	40.55	39.24	39.24
4917	NYSE	OVV	Thu, Oct 14, 2021	39.43	40.12	39.22	39.47
4916	NYSE	OVV	Wed, Oct 13, 2021	37.49	38.73	37.02	38.51
4915	NYSE	OVV	Tue, Oct 12, 2021	37.92	38.81	37.69	38.00
4914	NYSE	OVV	Mon, Oct 11, 2021	39.34	39.70	37.88	38.05
4913	NYSE	OVV	Fri, Oct 8, 2021	37.93	38.86	37.71	38.41
4912	NYSE	OVV	Thu, Oct 7, 2021	35.59	37.50	35.43	37.45
4911	NYSE	OVV	Wed, Oct 6, 2021	35.48	35.98	34.15	35.70
4910	NYSE	OVV	Tue, Oct 5, 2021	35.62	36.66	35.08	36.13
4909	NYSE	OVV	Mon, Oct 4, 2021	33.50	35.04	32.98	35.04
4908	NYSE	OVV	Fri, Oct 1, 2021	32.79	33.47	32.54	33.12
4907	NYSE	OVV	Thu, Sep 30, 2021	33.66	33.66	32.34	32.88
4906	NYSE	OVV	Wed, Sep 29, 2021	33.20	33.79	32.52	33.45
4905	NYSE	OVV	Tue, Sep 28, 2021	33.32	33.74	32.85	32.94
4904	NYSE	OVV	Mon, Sep 27, 2021	31.83	33.32	31.80	33.02
4903	NYSE	OVV	Fri, Sep 24, 2021	30.35	31.58	30.11	31.17
4902	NYSE	OVV	Thu, Sep 23, 2021	30.08	30.93	29.86	30.75
4901	NYSE	OVV	Wed, Sep 22, 2021	28.76	29.94	28.73	29.59
4900	NYSE	OVV	Tue, Sep 21, 2021	28.81	28.89	27.52	28.05
4899	NYSE	OVV	Mon, Sep 20, 2021	28.54	28.89	27.70	28.18
4898	NYSE	OVV	Fri, Sep 17, 2021	29.44	29.98	29.15	29.37
4897	NYSE	OVV	Thu, Sep 16, 2021	29.71	29.89	29.06	29.61
4896	NYSE	OVV	Wed, Sep 15, 2021	29.30	30.33	29.30	29.90
4895	NYSE	OVV	Tue, Sep 14, 2021	30.06	30.23	28.40	28.65
4894	NYSE	OVV	Mon, Sep 13, 2021	29.00	30.30	28.99	29.73
4893	NYSE	OVV	Fri, Sep 10, 2021	28.97	29.72	28.28	28.34
4892	NYSE	OVV	Thu, Sep 9, 2021	27.80	28.22	27.42	27.80
4891	NYSE	OVV	Wed, Sep 8, 2021	28.65	29.01	27.92	28.03
4890	NYSE	OVV	Tue, Sep 7, 2021	28.16	28.72	27.98	28.36
4889	NYSE	OVV	Fri, Sep 3, 2021	28.60	28.98	28.11	28.47
4888	NYSE	OVV	Thu, Sep 2, 2021	27.80	28.65	27.70	28.45
4887	NYSE	OVV	Wed, Sep 1, 2021	27.42	27.49	26.90	27.34
4886	NYSE	OVV	Tue, Aug 31, 2021	26.54	27.39	26.51	27.26
4885	NYSE	OVV	Mon, Aug 30, 2021	27.39	27.40	26.61	26.75
4884	NYSE	OVV	Fri, Aug 27, 2021	26.01	27.35	26.01	27.18
4883	NYSE	OVV	Thu, Aug 26, 2021	26.14	26.18	25.31	25.57
4882	NYSE	OVV	Wed, Aug 25, 2021	25.53	26.51	25.26	26.28
4881	NYSE	OVV	Tue, Aug 24, 2021	25.38	25.75	25.02	25.51
4880	NYSE	OVV	Mon, Aug 23, 2021	24.10	24.71	23.99	24.47
4879	NYSE	OVV	Fri, Aug 20, 2021	22.39	23.17	22.10	23.13
4878	NYSE	OVV	Thu, Aug 19, 2021	22.47	22.90	21.92	22.64
4877	NYSE	OVV	Wed, Aug 18, 2021	23.75	24.36	22.94	23.01
4876	NYSE	OVV	Tue, Aug 17, 2021	23.38	24.44	23.31	23.75
4875	NYSE	OVV	Mon, Aug 16, 2021	23.97	23.97	23.29	23.49
4874	NYSE	OVV	Fri, Aug 13, 2021	24.62	24.86	24.24	24.26
4873	NYSE	OVV	Thu, Aug 12, 2021	25.40	25.73	24.60	24.73
4872	NYSE	OVV	Wed, Aug 11, 2021	25.01	25.56	24.70	25.52
4871	NYSE	OVV	Tue, Aug 10, 2021	24.32	25.55	24.32	25.32
4870	NYSE	OVV	Mon, Aug 9, 2021	24.81	25.12	24.18	24.21
4869	NYSE	OVV	Fri, Aug 6, 2021	25.93	26.15	25.34	25.42
4868	NYSE	OVV	Thu, Aug 5, 2021	24.82	25.83	24.68	25.46
4867	NYSE	OVV	Wed, Aug 4, 2021	24.82	25.34	24.36	24.56
4866	NYSE	OVV	Tue, Aug 3, 2021	25.00	25.98	24.28	25.64
4865	NYSE	OVV	Mon, Aug 2, 2021	25.90	27.03	25.17	25.27
4864	NYSE	OVV	Fri, Jul 30, 2021	25.88	26.03	25.25	25.66
4863	NYSE	OVV	Thu, Jul 29, 2021	26.34	26.49	25.34	26.07
4862	NYSE	OVV	Wed, Jul 28, 2021	26.36	27.03	25.43	26.02
4861	NYSE	OVV	Tue, Jul 27, 2021	28.21	28.21	26.59	27.18
4860	NYSE	OVV	Mon, Jul 26, 2021	27.51	28.33	27.49	28.23
4859	NYSE	OVV	Fri, Jul 23, 2021	27.50	27.65	26.74	27.35
4858	NYSE	OVV	Thu, Jul 22, 2021	27.30	27.87	26.78	27.55
4857	NYSE	OVV	Wed, Jul 21, 2021	26.18	27.59	26.15	27.29
4856	NYSE	OVV	Tue, Jul 20, 2021	24.80	25.63	24.38	25.48
4855	NYSE	OVV	Mon, Jul 19, 2021	25.05	25.75	24.23	24.81
4854	NYSE	OVV	Fri, Jul 16, 2021	28.11	28.24	25.97	26.09
4853	NYSE	OVV	Thu, Jul 15, 2021	28.19	28.66	27.28	27.70
4852	NYSE	OVV	Wed, Jul 14, 2021	30.44	30.76	28.37	28.47
4851	NYSE	OVV	Tue, Jul 13, 2021	30.37	30.53	29.65	30.11
4850	NYSE	OVV	Mon, Jul 12, 2021	29.90	30.79	29.67	30.48
4849	NYSE	OVV	Fri, Jul 9, 2021	30.19	30.85	29.73	30.55
4848	NYSE	OVV	Thu, Jul 8, 2021	28.80	30.39	28.69	29.76
4847	NYSE	OVV	Wed, Jul 7, 2021	30.20	30.79	28.96	29.58
4846	NYSE	OVV	Tue, Jul 6, 2021	32.16	32.19	30.13	30.19
4845	NYSE	OVV	Fri, Jul 2, 2021	32.61	32.62	31.84	32.21
4844	NYSE	OVV	Thu, Jul 1, 2021	32.50	33.46	32.27	32.94
4843	NYSE	OVV	Wed, Jun 30, 2021	31.75	32.04	31.28	31.47
4842	NYSE	OVV	Tue, Jun 29, 2021	31.95	32.30	31.28	31.41
4841	NYSE	OVV	Mon, Jun 28, 2021	32.90	32.90	31.28	31.62
4840	NYSE	OVV	Fri, Jun 25, 2021	32.00	33.34	32.00	32.87
4839	NYSE	OVV	Thu, Jun 24, 2021	31.17	31.76	30.85	31.75
4838	NYSE	OVV	Wed, Jun 23, 2021	31.25	32.03	31.04	31.32
4837	NYSE	OVV	Tue, Jun 22, 2021	30.00	30.79	29.58	30.68
4836	NYSE	OVV	Mon, Jun 21, 2021	29.28	30.44	29.05	30.38
4835	NYSE	OVV	Fri, Jun 18, 2021	28.97	29.43	28.35	28.72
4834	NYSE	OVV	Thu, Jun 17, 2021	31.60	31.71	28.77	29.49
4833	NYSE	OVV	Wed, Jun 16, 2021	31.06	32.05	31.00	31.74
4832	NYSE	OVV	Tue, Jun 15, 2021	30.70	31.60	30.70	31.57
4831	NYSE	OVV	Mon, Jun 14, 2021	31.30	31.77	30.40	30.48
4830	NYSE	OVV	Fri, Jun 11, 2021	31.02	31.46	30.65	31.32
4829	NYSE	OVV	Thu, Jun 10, 2021	31.67	31.79	30.06	30.55
4828	NYSE	OVV	Wed, Jun 9, 2021	31.53	31.85	30.86	30.95
4827	NYSE	OVV	Tue, Jun 8, 2021	31.10	31.93	30.13	31.76
4826	NYSE	OVV	Mon, Jun 7, 2021	31.01	31.70	30.91	31.60
4825	NYSE	OVV	Fri, Jun 4, 2021	31.00	31.14	29.94	30.92
4824	NYSE	OVV	Thu, Jun 3, 2021	29.73	30.95	29.41	30.63
4823	NYSE	OVV	Wed, Jun 2, 2021	29.26	30.02	28.60	29.61
4822	NYSE	OVV	Tue, Jun 1, 2021	27.44	29.20	27.37	29.11
4821	NYSE	OVV	Fri, May 28, 2021	26.74	26.80	26.32	26.63
4820	NYSE	OVV	Thu, May 27, 2021	26.70	26.99	26.46	26.57
4819	NYSE	OVV	Wed, May 26, 2021	25.57	26.71	25.50	26.56
4818	NYSE	OVV	Tue, May 25, 2021	25.79	26.11	24.99	25.17
4817	NYSE	OVV	Mon, May 24, 2021	25.35	25.98	24.65	25.89
4816	NYSE	OVV	Fri, May 21, 2021	25.70	25.84	24.85	24.85
4815	NYSE	OVV	Thu, May 20, 2021	25.37	25.48	24.47	25.18
4814	NYSE	OVV	Wed, May 19, 2021	25.23	25.60	24.66	25.25
4813	NYSE	OVV	Tue, May 18, 2021	26.76	26.95	25.96	25.97
4812	NYSE	OVV	Mon, May 17, 2021	26.42	26.88	25.94	26.87
4811	NYSE	OVV	Fri, May 14, 2021	25.54	26.33	25.54	26.16
4810	NYSE	OVV	Thu, May 13, 2021	24.85	25.48	24.20	24.97
4809	NYSE	OVV	Wed, May 12, 2021	25.81	26.84	25.24	25.36
4808	NYSE	OVV	Tue, May 11, 2021	25.04	25.97	24.70	25.57
4807	NYSE	OVV	Mon, May 10, 2021	27.07	27.53	25.94	25.97
4806	NYSE	OVV	Fri, May 7, 2021	25.60	26.96	25.32	26.93
4805	NYSE	OVV	Thu, May 6, 2021	26.05	26.19	25.13	26.01
4804	NYSE	OVV	Wed, May 5, 2021	25.91	26.64	25.46	26.01
4803	NYSE	OVV	Tue, May 4, 2021	25.11	25.75	24.48	25.58
4802	NYSE	OVV	Mon, May 3, 2021	24.28	25.00	24.19	24.94
4801	NYSE	OVV	Fri, Apr 30, 2021	24.20	25.29	23.75	23.93
4800	NYSE	OVV	Thu, Apr 29, 2021	25.80	26.66	24.81	24.95
4799	NYSE	OVV	Wed, Apr 28, 2021	23.19	24.54	23.17	24.35
4798	NYSE	OVV	Tue, Apr 27, 2021	22.72	23.15	22.30	23.00
4797	NYSE	OVV	Mon, Apr 26, 2021	22.54	23.04	22.40	22.68
4796	NYSE	OVV	Fri, Apr 23, 2021	22.37	22.68	21.98	22.57
4795	NYSE	OVV	Thu, Apr 22, 2021	22.24	22.39	21.68	21.96
4794	NYSE	OVV	Wed, Apr 21, 2021	21.34	22.54	21.07	22.12
4793	NYSE	OVV	Tue, Apr 20, 2021	23.03	23.28	21.53	21.80
4792	NYSE	OVV	Mon, Apr 19, 2021	23.80	24.11	23.29	23.37
4791	NYSE	OVV	Fri, Apr 16, 2021	24.29	24.44	23.36	23.54
4790	NYSE	OVV	Thu, Apr 15, 2021	24.64	24.64	23.87	24.21
4789	NYSE	OVV	Wed, Apr 14, 2021	23.58	24.99	23.52	24.47
4788	NYSE	OVV	Tue, Apr 13, 2021	23.58	23.69	23.12	23.29
4787	NYSE	OVV	Mon, Apr 12, 2021	24.08	24.64	23.45	23.47
4786	NYSE	OVV	Fri, Apr 9, 2021	24.50	24.85	23.84	23.87
4785	NYSE	OVV	Thu, Apr 8, 2021	24.16	24.60	23.66	24.54
4784	NYSE	OVV	Wed, Apr 7, 2021	24.65	24.84	23.89	24.51
4783	NYSE	OVV	Tue, Apr 6, 2021	24.44	25.43	24.23	24.65
4782	NYSE	OVV	Mon, Apr 5, 2021	24.44	24.63	23.58	23.90
4781	NYSE	OVV	Thu, Apr 1, 2021	24.24	25.02	24.10	24.88
4780	NYSE	OVV	Wed, Mar 31, 2021	24.06	24.53	23.70	23.82
4779	NYSE	OVV	Tue, Mar 30, 2021	23.40	24.54	23.33	24.17
4778	NYSE	OVV	Mon, Mar 29, 2021	24.86	25.07	23.47	23.56
4777	NYSE	OVV	Fri, Mar 26, 2021	24.70	24.92	23.73	24.25
4776	NYSE	OVV	Thu, Mar 25, 2021	23.28	24.07	22.39	23.96
4775	NYSE	OVV	Wed, Mar 24, 2021	24.84	25.27	23.78	23.81
4774	NYSE	OVV	Tue, Mar 23, 2021	23.73	24.80	23.32	23.71
4773	NYSE	OVV	Mon, Mar 22, 2021	24.92	25.31	24.26	24.70
4772	NYSE	OVV	Fri, Mar 19, 2021	24.32	25.73	24.13	25.29
4771	NYSE	OVV	Thu, Mar 18, 2021	26.10	26.10	24.01	24.27
4770	NYSE	OVV	Wed, Mar 17, 2021	26.70	27.02	25.87	26.47
4769	NYSE	OVV	Tue, Mar 16, 2021	26.95	27.46	26.00	26.71
4768	NYSE	OVV	Mon, Mar 15, 2021	27.73	28.32	27.50	27.82
4767	NYSE	OVV	Fri, Mar 12, 2021	27.97	28.05	27.19	27.99
4766	NYSE	OVV	Thu, Mar 11, 2021	27.50	27.97	27.13	27.85
4765	NYSE	OVV	Wed, Mar 10, 2021	25.92	27.41	25.74	27.32
4764	NYSE	OVV	Tue, Mar 9, 2021	26.31	26.79	25.60	25.72
4763	NYSE	OVV	Mon, Mar 8, 2021	27.96	28.58	26.26	26.63
4762	NYSE	OVV	Fri, Mar 5, 2021	28.22	28.69	27.08	27.82
4761	NYSE	OVV	Thu, Mar 4, 2021	26.03	27.89	25.89	27.30
4760	NYSE	OVV	Wed, Mar 3, 2021	24.83	26.35	24.71	25.63
4759	NYSE	OVV	Tue, Mar 2, 2021	24.34	24.97	24.24	24.75
4758	NYSE	OVV	Mon, Mar 1, 2021	23.75	24.65	23.54	24.52
4757	NYSE	OVV	Fri, Feb 26, 2021	22.31	23.45	21.70	23.07
4756	NYSE	OVV	Thu, Feb 25, 2021	23.66	23.92	22.50	22.80
4755	NYSE	OVV	Wed, Feb 24, 2021	23.52	24.53	23.15	23.65
4754	NYSE	OVV	Tue, Feb 23, 2021	22.72	23.50	21.83	23.35
4753	NYSE	OVV	Mon, Feb 22, 2021	21.49	23.20	21.38	22.62
4752	NYSE	OVV	Fri, Feb 19, 2021	21.18	21.89	20.99	21.36
4751	NYSE	OVV	Thu, Feb 18, 2021	22.57	23.19	20.94	20.95
4750	NYSE	OVV	Wed, Feb 17, 2021	22.65	22.97	22.14	22.93
4749	NYSE	OVV	Tue, Feb 16, 2021	22.29	22.92	22.02	22.70
4748	NYSE	OVV	Fri, Feb 12, 2021	20.18	21.85	20.09	21.69
4747	NYSE	OVV	Thu, Feb 11, 2021	20.53	21.09	20.08	20.55
4746	NYSE	OVV	Wed, Feb 10, 2021	20.19	20.52	19.72	20.09
4745	NYSE	OVV	Tue, Feb 9, 2021	19.75	20.44	19.53	19.98
4744	NYSE	OVV	Mon, Feb 8, 2021	18.84	20.16	18.84	20.10
4743	NYSE	OVV	Fri, Feb 5, 2021	18.73	18.98	18.44	18.66
4742	NYSE	OVV	Thu, Feb 4, 2021	18.27	18.44	17.74	18.32
4741	NYSE	OVV	Wed, Feb 3, 2021	16.88	18.25	16.88	18.25
4740	NYSE	OVV	Tue, Feb 2, 2021	17.05	17.20	16.64	16.76
4739	NYSE	OVV	Mon, Feb 1, 2021	16.02	16.64	15.87	16.51
4738	NYSE	OVV	Fri, Jan 29, 2021	16.23	16.74	15.51	15.76
4737	NYSE	OVV	Thu, Jan 28, 2021	16.67	16.71	15.84	16.48
4736	NYSE	OVV	Wed, Jan 27, 2021	16.08	17.03	15.76	16.15
4735	NYSE	OVV	Tue, Jan 26, 2021	17.29	17.62	16.43	16.48
4734	NYSE	OVV	Mon, Jan 25, 2021	16.71	17.25	16.50	17.23
4733	NYSE	OVV	Fri, Jan 22, 2021	16.35	17.15	16.07	17.15
4732	NYSE	OVV	Thu, Jan 21, 2021	17.50	17.68	16.17	17.05
4731	NYSE	OVV	Wed, Jan 20, 2021	17.83	18.07	17.41	17.55
4730	NYSE	OVV	Tue, Jan 19, 2021	17.35	17.70	17.17	17.54
4729	NYSE	OVV	Fri, Jan 15, 2021	17.50	17.64	17.07	17.35
4728	NYSE	OVV	Thu, Jan 14, 2021	17.58	18.00	17.47	17.84
4727	NYSE	OVV	Wed, Jan 13, 2021	17.92	18.01	17.31	17.39
4726	NYSE	OVV	Tue, Jan 12, 2021	17.41	17.98	17.36	17.94
4725	NYSE	OVV	Mon, Jan 11, 2021	16.61	17.19	16.29	17.12
4724	NYSE	OVV	Fri, Jan 8, 2021	17.57	17.67	16.80	17.06
4723	NYSE	OVV	Thu, Jan 7, 2021	17.47	17.97	17.34	17.36
4722	NYSE	OVV	Wed, Jan 6, 2021	16.93	17.57	16.66	17.28
4721	NYSE	OVV	Tue, Jan 5, 2021	15.27	17.12	15.18	16.69
4720	NYSE	OVV	Mon, Jan 4, 2021	14.75	15.33	14.66	15.02
4719	NYSE	OVV	Thu, Dec 31, 2020	14.41	14.68	14.31	14.36
4718	NYSE	OVV	Wed, Dec 30, 2020	14.03	14.60	13.94	14.47
4717	NYSE	OVV	Tue, Dec 29, 2020	14.22	14.48	13.98	14.04
4716	NYSE	OVV	Mon, Dec 28, 2020	14.67	14.80	13.89	13.89
4715	NYSE	OVV	Thu, Dec 24, 2020	14.73	14.73	14.24	14.57
4714	NYSE	OVV	Wed, Dec 23, 2020	13.91	14.93	13.91	14.77
4713	NYSE	OVV	Tue, Dec 22, 2020	14.23	14.29	13.81	13.82
4712	NYSE	OVV	Mon, Dec 21, 2020	13.99	14.65	13.74	14.38
4711	NYSE	OVV	Fri, Dec 18, 2020	15.11	15.32	14.62	14.90
4710	NYSE	OVV	Thu, Dec 17, 2020	14.75	15.19	14.50	15.06
4709	NYSE	OVV	Wed, Dec 16, 2020	15.03	15.05	14.52	14.64
4708	NYSE	OVV	Tue, Dec 15, 2020	14.81	14.98	14.34	14.85
4707	NYSE	OVV	Mon, Dec 14, 2020	15.65	15.82	14.58	14.58
4706	NYSE	OVV	Fri, Dec 11, 2020	15.15	15.45	14.73	15.29
4705	NYSE	OVV	Thu, Dec 10, 2020	14.96	15.74	14.93	15.24
4704	NYSE	OVV	Wed, Dec 9, 2020	15.29	15.95	14.75	14.89
4703	NYSE	OVV	Tue, Dec 8, 2020	14.44	15.10	14.34	15.08
4702	NYSE	OVV	Mon, Dec 7, 2020	14.85	14.91	14.49	14.53
4701	NYSE	OVV	Fri, Dec 4, 2020	13.87	15.16	13.76	15.16
4700	NYSE	OVV	Thu, Dec 3, 2020	13.36	13.72	13.21	13.47
4699	NYSE	OVV	Wed, Dec 2, 2020	12.74	13.74	12.68	13.27
4698	NYSE	OVV	Tue, Dec 1, 2020	13.29	13.46	12.78	12.83
4697	NYSE	OVV	Mon, Nov 30, 2020	13.73	14.01	12.74	12.76
4696	NYSE	OVV	Fri, Nov 27, 2020	13.69	13.98	13.25	13.87
4695	NYSE	OVV	Wed, Nov 25, 2020	13.30	13.90	13.11	13.73
4694	NYSE	OVV	Tue, Nov 24, 2020	13.50	13.76	13.19	13.48
4693	NYSE	OVV	Mon, Nov 23, 2020	12.49	13.13	12.34	13.03
4692	NYSE	OVV	Fri, Nov 20, 2020	12.40	12.48	12.07	12.20
4691	NYSE	OVV	Thu, Nov 19, 2020	12.07	12.67	12.00	12.43
4690	NYSE	OVV	Wed, Nov 18, 2020	12.50	13.12	12.26	12.27
4689	NYSE	OVV	Tue, Nov 17, 2020	11.54	12.40	11.37	12.29
4688	NYSE	OVV	Mon, Nov 16, 2020	11.56	12.02	11.35	11.93
4687	NYSE	OVV	Fri, Nov 13, 2020	10.36	11.15	10.36	11.07
4686	NYSE	OVV	Thu, Nov 12, 2020	10.61	10.96	10.26	10.34
4685	NYSE	OVV	Wed, Nov 11, 2020	11.40	11.50	10.77	10.89
4684	NYSE	OVV	Tue, Nov 10, 2020	11.39	11.50	10.88	11.26
4683	NYSE	OVV	Mon, Nov 9, 2020	10.40	11.47	10.40	11.21
4682	NYSE	OVV	Fri, Nov 6, 2020	9.50	9.61	9.16	9.34
4681	NYSE	OVV	Thu, Nov 5, 2020	9.60	10.02	9.49	9.51
4680	NYSE	OVV	Wed, Nov 4, 2020	9.80	10.04	9.28	9.63
4679	NYSE	OVV	Tue, Nov 3, 2020	9.96	10.38	9.58	9.67
4678	NYSE	OVV	Mon, Nov 2, 2020	9.34	9.88	8.78	9.72
4677	NYSE	OVV	Fri, Oct 30, 2020	9.09	9.32	8.76	9.20
4676	NYSE	OVV	Thu, Oct 29, 2020	8.19	9.22	7.93	9.12
4675	NYSE	OVV	Wed, Oct 28, 2020	8.90	8.93	8.53	8.58
4674	NYSE	OVV	Tue, Oct 27, 2020	9.02	9.38	8.93	9.27
4673	NYSE	OVV	Mon, Oct 26, 2020	9.55	9.63	9.06	9.13
4672	NYSE	OVV	Fri, Oct 23, 2020	10.00	10.21	9.83	9.97
4671	NYSE	OVV	Thu, Oct 22, 2020	9.44	10.00	9.40	9.99
4670	NYSE	OVV	Wed, Oct 21, 2020	9.45	9.68	9.26	9.38
4669	NYSE	OVV	Tue, Oct 20, 2020	9.37	9.69	9.14	9.55
4668	NYSE	OVV	Mon, Oct 19, 2020	9.37	9.69	9.24	9.28
4667	NYSE	OVV	Fri, Oct 16, 2020	9.72	9.72	9.32	9.32
4666	NYSE	OVV	Thu, Oct 15, 2020	9.31	9.81	9.12	9.73
4665	NYSE	OVV	Wed, Oct 14, 2020	9.58	10.08	9.52	9.64
4664	NYSE	OVV	Tue, Oct 13, 2020	9.41	9.80	9.36	9.48
4663	NYSE	OVV	Mon, Oct 12, 2020	9.27	9.50	9.04	9.41
4662	NYSE	OVV	Fri, Oct 9, 2020	9.85	9.89	9.17	9.47
4661	NYSE	OVV	Thu, Oct 8, 2020	8.92	9.82	8.88	9.78
4660	NYSE	OVV	Wed, Oct 7, 2020	8.21	8.84	8.18	8.79
4659	NYSE	OVV	Tue, Oct 6, 2020	8.61	8.94	8.11	8.16
4658	NYSE	OVV	Mon, Oct 5, 2020	8.18	8.48	7.96	8.47
4657	NYSE	OVV	Fri, Oct 2, 2020	6.90	7.85	6.81	7.75
4656	NYSE	OVV	Thu, Oct 1, 2020	8.10	8.15	7.40	7.40
4655	NYSE	OVV	Wed, Sep 30, 2020	8.22	8.49	8.10	8.16
4654	NYSE	OVV	Tue, Sep 29, 2020	8.72	8.72	8.03	8.20
4653	NYSE	OVV	Mon, Sep 28, 2020	8.82	8.96	8.51	8.79
4652	NYSE	OVV	Fri, Sep 25, 2020	8.66	8.74	8.43	8.62
4651	NYSE	OVV	Thu, Sep 24, 2020	8.37	9.19	8.12	8.81
4650	NYSE	OVV	Wed, Sep 23, 2020	9.22	9.31	8.41	8.44
4649	NYSE	OVV	Tue, Sep 22, 2020	9.30	9.60	9.17	9.18
4648	NYSE	OVV	Mon, Sep 21, 2020	9.59	9.65	9.02	9.23
4647	NYSE	OVV	Fri, Sep 18, 2020	10.08	10.29	9.69	10.19
4646	NYSE	OVV	Thu, Sep 17, 2020	9.75	10.16	9.53	9.89
4645	NYSE	OVV	Wed, Sep 16, 2020	9.47	10.45	9.34	10.15
4644	NYSE	OVV	Tue, Sep 15, 2020	9.14	9.47	9.06	9.15
4643	NYSE	OVV	Mon, Sep 14, 2020	8.71	9.12	8.52	8.96
4642	NYSE	OVV	Fri, Sep 11, 2020	8.73	9.06	8.57	8.49
4641	NYSE	OVV	Thu, Sep 10, 2020	9.39	9.43	8.62	8.68
4640	NYSE	OVV	Wed, Sep 9, 2020	9.63	9.68	9.41	9.43
4639	NYSE	OVV	Tue, Sep 8, 2020	10.02	10.10	9.38	9.43
4638	NYSE	OVV	Fri, Sep 4, 2020	10.63	10.76	10.18	10.45
4637	NYSE	OVV	Thu, Sep 3, 2020	10.47	10.97	10.36	10.43
4636	NYSE	OVV	Wed, Sep 2, 2020	11.15	11.18	10.62	10.62
4635	NYSE	OVV	Tue, Sep 1, 2020	11.15	11.32	10.87	11.19
4634	NYSE	OVV	Mon, Aug 31, 2020	11.54	11.54	11.02	11.08
4633	NYSE	OVV	Fri, Aug 28, 2020	11.46	11.64	11.34	11.50
4632	NYSE	OVV	Thu, Aug 27, 2020	11.29	11.46	11.06	11.44
4631	NYSE	OVV	Wed, Aug 26, 2020	11.75	11.80	11.19	11.23
4630	NYSE	OVV	Tue, Aug 25, 2020	11.75	11.98	11.55	11.75
4629	NYSE	OVV	Mon, Aug 24, 2020	11.40	11.72	11.12	11.60
4628	NYSE	OVV	Fri, Aug 21, 2020	11.33	11.43	10.86	11.01
4627	NYSE	OVV	Thu, Aug 20, 2020	11.57	11.69	11.33	11.38
4626	NYSE	OVV	Wed, Aug 19, 2020	11.92	12.17	11.73	11.80
4625	NYSE	OVV	Tue, Aug 18, 2020	12.20	12.37	11.91	12.02
4624	NYSE	OVV	Mon, Aug 17, 2020	12.11	12.30	11.78	12.29
4623	NYSE	OVV	Fri, Aug 14, 2020	11.41	12.15	11.37	12.10
4622	NYSE	OVV	Thu, Aug 13, 2020	11.72	12.04	11.56	11.65
4621	NYSE	OVV	Wed, Aug 12, 2020	11.83	12.16	11.60	11.81
4620	NYSE	OVV	Tue, Aug 11, 2020	12.44	12.70	11.48	11.50
4619	NYSE	OVV	Mon, Aug 10, 2020	11.55	12.14	11.51	12.10
4618	NYSE	OVV	Fri, Aug 7, 2020	10.97	11.51	10.88	11.45
4617	NYSE	OVV	Thu, Aug 6, 2020	11.03	11.19	10.89	11.12
4616	NYSE	OVV	Wed, Aug 5, 2020	10.93	11.25	10.86	11.07
4615	NYSE	OVV	Tue, Aug 4, 2020	9.72	10.73	9.68	10.51
4614	NYSE	OVV	Mon, Aug 3, 2020	9.76	9.92	9.28	9.90
4613	NYSE	OVV	Fri, Jul 31, 2020	9.87	10.05	9.57	9.69
4612	NYSE	OVV	Thu, Jul 30, 2020	10.10	10.23	9.70	9.86
4611	NYSE	OVV	Wed, Jul 29, 2020	10.69	10.72	10.10	10.34
4610	NYSE	OVV	Tue, Jul 28, 2020	11.00	11.17	10.73	10.77
4609	NYSE	OVV	Mon, Jul 27, 2020	11.11	11.22	10.90	11.10
4608	NYSE	OVV	Fri, Jul 24, 2020	11.03	11.34	10.95	11.01
4607	NYSE	OVV	Thu, Jul 23, 2020	10.80	11.28	10.68	11.03
4606	NYSE	OVV	Wed, Jul 22, 2020	10.51	10.96	10.49	10.88
4605	NYSE	OVV	Tue, Jul 21, 2020	10.25	10.87	10.22	10.82
4604	NYSE	OVV	Mon, Jul 20, 2020	10.02	10.25	9.84	9.94
4603	NYSE	OVV	Fri, Jul 17, 2020	10.47	10.68	10.07	10.08
4602	NYSE	OVV	Thu, Jul 16, 2020	10.12	10.62	10.01	10.44
4601	NYSE	OVV	Wed, Jul 15, 2020	10.19	10.41	9.88	10.28
4600	NYSE	OVV	Tue, Jul 14, 2020	9.40	9.92	9.31	9.92
4599	NYSE	OVV	Mon, Jul 13, 2020	9.92	9.95	9.36	9.40
4598	NYSE	OVV	Fri, Jul 10, 2020	9.33	9.85	9.25	9.85
4597	NYSE	OVV	Thu, Jul 9, 2020	9.70	9.88	9.27	9.30
4596	NYSE	OVV	Wed, Jul 8, 2020	9.53	9.93	9.39	9.67
4595	NYSE	OVV	Tue, Jul 7, 2020	9.79	9.92	9.41	9.46
4594	NYSE	OVV	Mon, Jul 6, 2020	10.22	10.43	9.95	10.06
4593	NYSE	OVV	Thu, Jul 2, 2020	9.68	10.20	9.61	10.05
4592	NYSE	OVV	Wed, Jul 1, 2020	9.51	9.90	9.33	9.42
4591	NYSE	OVV	Tue, Jun 30, 2020	9.17	9.56	9.05	9.55
4590	NYSE	OVV	Mon, Jun 29, 2020	8.95	9.39	8.71	9.37
4589	NYSE	OVV	Fri, Jun 26, 2020	9.96	10.00	8.71	8.85
4588	NYSE	OVV	Thu, Jun 25, 2020	9.15	10.10	9.15	9.96
4587	NYSE	OVV	Wed, Jun 24, 2020	10.08	10.27	9.35	9.42
4586	NYSE	OVV	Tue, Jun 23, 2020	10.68	10.75	10.22	10.38
4585	NYSE	OVV	Mon, Jun 22, 2020	10.55	10.69	10.26	10.47
4584	NYSE	OVV	Fri, Jun 19, 2020	11.16	11.25	10.65	10.75
4583	NYSE	OVV	Thu, Jun 18, 2020	9.71	10.77	9.64	10.73
4582	NYSE	OVV	Wed, Jun 17, 2020	10.00	10.08	9.77	9.96
4581	NYSE	OVV	Tue, Jun 16, 2020	10.47	10.59	9.66	10.16
4580	NYSE	OVV	Mon, Jun 15, 2020	8.40	9.77	8.35	9.62
4579	NYSE	OVV	Fri, Jun 12, 2020	9.20	9.37	8.60	9.02
4578	NYSE	OVV	Thu, Jun 11, 2020	8.41	9.43	8.30	8.42
4577	NYSE	OVV	Wed, Jun 10, 2020	10.82	10.85	9.98	10.03
4576	NYSE	OVV	Tue, Jun 9, 2020	11.14	11.44	10.81	11.04
4575	NYSE	OVV	Mon, Jun 8, 2020	11.28	11.94	10.92	11.90
4574	NYSE	OVV	Fri, Jun 5, 2020	9.30	10.75	9.23	10.51
4573	NYSE	OVV	Thu, Jun 4, 2020	8.72	9.03	8.46	8.81
4572	NYSE	OVV	Wed, Jun 3, 2020	9.10	9.29	8.76	8.81
4571	NYSE	OVV	Tue, Jun 2, 2020	8.51	8.98	8.46	8.98
4570	NYSE	OVV	Mon, Jun 1, 2020	7.50	8.52	7.31	8.39
4569	NYSE	OVV	Fri, May 29, 2020	8.00	8.04	7.59	7.69
4568	NYSE	OVV	Thu, May 28, 2020	8.35	8.45	8.11	8.24
4567	NYSE	OVV	Wed, May 27, 2020	8.57	8.62	8.09	8.48
4566	NYSE	OVV	Tue, May 26, 2020	8.66	8.69	8.33	8.55
4565	NYSE	OVV	Fri, May 22, 2020	7.97	8.35	7.81	8.31
4564	NYSE	OVV	Thu, May 21, 2020	8.10	8.23	7.62	8.21
4563	NYSE	OVV	Wed, May 20, 2020	7.30	7.78	7.30	7.74
4562	NYSE	OVV	Tue, May 19, 2020	7.54	7.54	6.76	7.14
4561	NYSE	OVV	Mon, May 18, 2020	6.97	7.52	6.91	7.45
4560	NYSE	OVV	Fri, May 15, 2020	6.07	6.49	6.04	6.34
4559	NYSE	OVV	Thu, May 14, 2020	5.85	6.25	5.70	6.08
4558	NYSE	OVV	Wed, May 13, 2020	6.49	6.49	5.68	5.91
4557	NYSE	OVV	Tue, May 12, 2020	5.96	6.66	5.91	6.37
4556	NYSE	OVV	Mon, May 11, 2020	5.72	5.93	5.62	5.86
4555	NYSE	OVV	Fri, May 8, 2020	5.78	5.88	5.46	5.80
4554	NYSE	OVV	Thu, May 7, 2020	5.30	5.57	5.20	5.33
4553	NYSE	OVV	Wed, May 6, 2020	5.50	5.63	5.09	5.15
4552	NYSE	OVV	Tue, May 5, 2020	6.20	6.38	5.46	5.51
4551	NYSE	OVV	Mon, May 4, 2020	5.38	5.86	5.21	5.80
4550	NYSE	OVV	Fri, May 1, 2020	6.08	6.26	5.50	5.59
4549	NYSE	OVV	Thu, Apr 30, 2020	5.74	6.33	5.21	6.33
4548	NYSE	OVV	Wed, Apr 29, 2020	4.96	5.52	4.91	5.46
4547	NYSE	OVV	Tue, Apr 28, 2020	4.72	4.93	4.54	4.72
4546	NYSE	OVV	Mon, Apr 27, 2020	4.55	4.75	4.30	4.69
4545	NYSE	OVV	Fri, Apr 24, 2020	5.10	5.32	4.56	4.72
4544	NYSE	OVV	Thu, Apr 23, 2020	4.78	5.32	4.72	5.00
4543	NYSE	OVV	Wed, Apr 22, 2020	4.17	4.51	4.04	4.48
4542	NYSE	OVV	Tue, Apr 21, 2020	3.56	3.95	3.43	3.90
4541	NYSE	OVV	Mon, Apr 20, 2020	3.64	4.08	3.59	3.74
4540	NYSE	OVV	Fri, Apr 17, 2020	3.52	4.06	3.48	4.04
4539	NYSE	OVV	Thu, Apr 16, 2020	3.88	3.91	3.56	3.61
4538	NYSE	OVV	Wed, Apr 15, 2020	3.94	4.00	3.68	3.84
4537	NYSE	OVV	Tue, Apr 14, 2020	4.60	4.65	4.15	4.40
4536	NYSE	OVV	Mon, Apr 13, 2020	4.67	4.78	4.30	4.65
4535	NYSE	OVV	Thu, Apr 9, 2020	4.54	5.03	3.97	4.37
4534	NYSE	OVV	Wed, Apr 8, 2020	3.95	4.14	3.79	4.13
4533	NYSE	OVV	Tue, Apr 7, 2020	3.62	4.17	3.60	3.75
4532	NYSE	OVV	Mon, Apr 6, 2020	3.38	3.47	3.21	3.42
4531	NYSE	OVV	Fri, Apr 3, 2020	3.42	3.48	3.08	3.43
4530	NYSE	OVV	Thu, Apr 2, 2020	2.86	3.74	2.74	3.16
4529	NYSE	OVV	Wed, Apr 1, 2020	2.68	2.70	2.47	2.66
4528	NYSE	OVV	Tue, Mar 31, 2020	2.61	2.75	2.50	2.70
4527	NYSE	OVV	Mon, Mar 30, 2020	2.60	2.66	2.39	2.45
4526	NYSE	OVV	Fri, Mar 27, 2020	2.73	2.75	2.51	2.66
4525	NYSE	OVV	Thu, Mar 26, 2020	2.89	3.10	2.80	2.84
4524	NYSE	OVV	Wed, Mar 25, 2020	2.91	3.18	2.68	2.86
4523	NYSE	OVV	Tue, Mar 24, 2020	2.62	2.87	2.57	2.87
4522	NYSE	OVV	Mon, Mar 23, 2020	2.45	2.55	2.35	2.45
4521	NYSE	OVV	Fri, Mar 20, 2020	2.82	2.91	2.33	2.46
4520	NYSE	OVV	Thu, Mar 19, 2020	2.46	2.82	2.35	2.75
4519	NYSE	OVV	Wed, Mar 18, 2020	2.55	2.70	2.10	2.42
4518	NYSE	OVV	Tue, Mar 17, 2020	2.91	2.98	2.75	2.81
4517	NYSE	OVV	Mon, Mar 16, 2020	2.61	3.08	2.60	2.90
4516	NYSE	OVV	Fri, Mar 13, 2020	3.05	3.09	2.62	3.09
4515	NYSE	OVV	Thu, Mar 12, 2020	2.64	3.14	2.53	2.60
4514	NYSE	OVV	Wed, Mar 11, 2020	2.80	3.15	2.70	2.81
4513	NYSE	OVV	Tue, Mar 10, 2020	3.86	3.86	2.31	2.98
4512	NYSE	OVV	Mon, Mar 9, 2020	5.33	5.41	2.21	2.22
4511	NYSE	OVV	Fri, Mar 6, 2020	8.85	9.18	7.86	7.94
4510	NYSE	OVV	Thu, Mar 5, 2020	10.24	10.26	9.21	9.36
4509	NYSE	OVV	Wed, Mar 4, 2020	11.05	11.06	10.23	10.61
4508	NYSE	OVV	Tue, Mar 3, 2020	11.43	11.68	10.60	10.80
4507	NYSE	OVV	Mon, Mar 2, 2020	12.00	12.02	11.08	11.43
4506	NYSE	OVV	Fri, Feb 28, 2020	10.20	11.57	10.12	11.55
4505	NYSE	OVV	Thu, Feb 27, 2020	11.04	11.10	10.08	10.48
4504	NYSE	OVV	Wed, Feb 26, 2020	12.98	13.31	11.84	11.90
4503	NYSE	OVV	Tue, Feb 25, 2020	14.50	14.51	12.91	12.92
4502	NYSE	OVV	Mon, Feb 24, 2020	15.11	15.11	14.24	14.38
4501	NYSE	OVV	Fri, Feb 21, 2020	16.02	16.05	15.69	15.82
4500	NYSE	OVV	Thu, Feb 20, 2020	16.34	16.48	15.78	16.31
4499	NYSE	OVV	Wed, Feb 19, 2020	15.45	16.29	15.45	16.22
4498	NYSE	OVV	Tue, Feb 18, 2020	15.60	15.64	15.13	15.37
4497	NYSE	OVV	Fri, Feb 14, 2020	16.32	16.53	15.79	15.89
4496	NYSE	OVV	Thu, Feb 13, 2020	16.31	16.58	16.22	16.27
4495	NYSE	OVV	Wed, Feb 12, 2020	16.74	16.80	15.97	16.44
4494	NYSE	OVV	Tue, Feb 11, 2020	16.63	16.65	16.33	16.37
4493	NYSE	OVV	Mon, Feb 10, 2020	16.64	16.66	16.17	16.36
4492	NYSE	OVV	Fri, Feb 7, 2020	16.74	16.94	16.65	16.88
4491	NYSE	OVV	Thu, Feb 6, 2020	16.82	17.18	16.36	16.92
4490	NYSE	OVV	Wed, Feb 5, 2020	15.84	17.02	15.83	16.83
4489	NYSE	OVV	Tue, Feb 4, 2020	15.96	15.99	15.51	15.62
4488	NYSE	OVV	Mon, Feb 3, 2020	15.52	15.78	15.33	15.55
4487	NYSE	OVV	Fri, Jan 31, 2020	15.82	15.85	15.51	15.63
4486	NYSE	OVV	Thu, Jan 30, 2020	15.56	16.06	15.50	16.06
4485	NYSE	OVV	Wed, Jan 29, 2020	17.31	17.34	16.06	16.09
4484	NYSE	OVV	Tue, Jan 28, 2020	17.48	17.76	17.17	17.25
4483	NYSE	OVV	Mon, Jan 27, 2020	17.90	18.33	17.19	17.34
4482	NYSE	OVV	Fri, Jan 24, 2020	19.80	19.80	18.50	18.95
4481	NYSE	OVV	Thu, Jan 23, 2020	19.55	20.25	19.40	20.20
4480	NYSE	OVV	Wed, Jan 22, 2020	19.70	19.95	19.38	19.70
4479	NYSE	OVV	Tue, Jan 21, 2020	20.00	20.10	19.55	19.80
4478	NYSE	OVV	Fri, Jan 17, 2020	21.40	21.40	20.35	20.45
4477	NYSE	OVV	Thu, Jan 16, 2020	21.30	22.20	21.25	21.40
4476	NYSE	OVV	Wed, Jan 15, 2020	21.20	21.40	20.90	21.15
4475	NYSE	OVV	Tue, Jan 14, 2020	21.65	21.70	21.15	21.20
4474	NYSE	OVV	Mon, Jan 13, 2020	21.65	21.75	21.05	21.75
4473	NYSE	OVV	Fri, Jan 10, 2020	22.15	22.15	21.40	21.75
4472	NYSE	OVV	Thu, Jan 9, 2020	22.25	22.50	21.45	22.25
4471	NYSE	OVV	Wed, Jan 8, 2020	24.35	24.50	22.20	22.50
4470	NYSE	OVV	Tue, Jan 7, 2020	24.25	24.45	23.95	24.40
4469	NYSE	OVV	Mon, Jan 6, 2020	24.30	24.60	23.95	24.50
4468	NYSE	OVV	Fri, Jan 3, 2020	24.55	25.00	23.70	24.00
4467	NYSE	OVV	Thu, Jan 2, 2020	23.70	23.90	23.35	23.70
4466	NYSE	OVV	Tue, Dec 31, 2019	22.85	23.90	22.70	23.45
4465	NYSE	OVV	Mon, Dec 30, 2019	23.20	23.65	23.00	23.20
4464	NYSE	OVV	Fri, Dec 27, 2019	23.35	23.50	23.00	23.05
4463	NYSE	OVV	Thu, Dec 26, 2019	23.00	23.65	22.85	23.30
4462	NYSE	OVV	Tue, Dec 24, 2019	22.60	23.05	22.60	22.85
4461	NYSE	OVV	Mon, Dec 23, 2019	21.65	22.60	21.60	22.60
4460	NYSE	OVV	Fri, Dec 20, 2019	22.40	22.55	21.55	21.70
4459	NYSE	OVV	Thu, Dec 19, 2019	22.50	22.78	22.20	22.45
4458	NYSE	OVV	Wed, Dec 18, 2019	22.25	22.90	22.20	22.45
4457	NYSE	OVV	Tue, Dec 17, 2019	22.10	22.70	21.90	22.55
4456	NYSE	OVV	Mon, Dec 16, 2019	21.55	22.70	21.55	22.00
4455	NYSE	OVV	Fri, Dec 13, 2019	21.15	22.00	21.00	21.15
4454	NYSE	OVV	Thu, Dec 12, 2019	20.20	21.25	20.10	21.00
4453	NYSE	OVV	Wed, Dec 11, 2019	20.20	20.40	19.85	20.06
4452	NYSE	OVV	Tue, Dec 10, 2019	20.55	20.80	20.03	20.15
4451	NYSE	OVV	Mon, Dec 9, 2019	19.95	20.70	19.90	20.45
4450	NYSE	OVV	Fri, Dec 6, 2019	19.65	20.35	19.30	20.25
4449	NYSE	OVV	Thu, Dec 5, 2019	20.40	20.60	19.65	19.65
4448	NYSE	OVV	Wed, Dec 4, 2019	19.60	20.45	19.50	20.35
4447	NYSE	OVV	Tue, Dec 3, 2019	19.20	19.75	18.85	19.25
4446	NYSE	OVV	Mon, Dec 2, 2019	19.95	20.20	19.40	19.40
4445	NYSE	OVV	Fri, Nov 29, 2019	19.80	19.95	19.50	19.70
4444	NYSE	OVV	Wed, Nov 27, 2019	20.00	20.20	19.65	20.10
4443	NYSE	OVV	Tue, Nov 26, 2019	20.65	20.65	19.70	19.85
4442	NYSE	OVV	Mon, Nov 25, 2019	20.25	20.70	19.80	20.60
4441	NYSE	OVV	Fri, Nov 22, 2019	20.95	21.30	20.35	20.45
4440	NYSE	OVV	Thu, Nov 21, 2019	20.50	21.20	20.20	20.95
4439	NYSE	OVV	Wed, Nov 20, 2019	19.80	21.15	19.55	20.30
4438	NYSE	OVV	Tue, Nov 19, 2019	20.60	20.60	19.65	19.80
4437	NYSE	OVV	Mon, Nov 18, 2019	21.60	21.60	20.60	20.85
4436	NYSE	OVV	Fri, Nov 15, 2019	21.80	22.33	21.65	21.80
4435	NYSE	OVV	Thu, Nov 14, 2019	22.30	22.50	21.60	21.70
4434	NYSE	OVV	Wed, Nov 13, 2019	22.35	22.60	22.05	22.10
4433	NYSE	OVV	Tue, Nov 12, 2019	23.15	23.35	22.50	22.55
4432	NYSE	OVV	Mon, Nov 11, 2019	23.45	23.68	22.95	22.95
4431	NYSE	OVV	Fri, Nov 8, 2019	23.15	24.28	22.65	24.20
4430	NYSE	OVV	Thu, Nov 7, 2019	23.80	24.15	23.25	23.35
4429	NYSE	OVV	Wed, Nov 6, 2019	23.95	24.65	23.08	23.25
4428	NYSE	OVV	Tue, Nov 5, 2019	22.60	24.20	22.60	24.10
4427	NYSE	OVV	Mon, Nov 4, 2019	21.10	22.40	21.00	22.35
4426	NYSE	OVV	Fri, Nov 1, 2019	19.60	20.80	19.35	20.80
4425	NYSE	OVV	Thu, Oct 31, 2019	21.25	21.25	19.05	19.65
4424	NYSE	OVV	Wed, Oct 30, 2019	21.75	21.90	20.75	20.85
4423	NYSE	OVV	Tue, Oct 29, 2019	20.70	21.90	20.55	21.65
4422	NYSE	OVV	Mon, Oct 28, 2019	21.50	21.85	20.60	20.85
4421	NYSE	OVV	Fri, Oct 25, 2019	20.60	21.34	20.35	21.30
4420	NYSE	OVV	Thu, Oct 24, 2019	20.70	21.00	20.25	20.75
4419	NYSE	OVV	Wed, Oct 23, 2019	20.20	20.85	19.90	20.45
4418	NYSE	OVV	Tue, Oct 22, 2019	20.30	20.75	19.80	20.40
4417	NYSE	OVV	Mon, Oct 21, 2019	20.35	20.50	19.95	20.20
4416	NYSE	OVV	Fri, Oct 18, 2019	21.25	21.40	20.30	20.30
4415	NYSE	OVV	Thu, Oct 17, 2019	21.35	21.55	21.00	21.10
4414	NYSE	OVV	Wed, Oct 16, 2019	21.35	22.10	21.25	21.30
4413	NYSE	OVV	Tue, Oct 15, 2019	21.45	21.98	20.75	21.45
4412	NYSE	OVV	Mon, Oct 14, 2019	21.95	21.95	20.95	21.35
4411	NYSE	OVV	Fri, Oct 11, 2019	21.75	22.20	21.65	22.10
4410	NYSE	OVV	Thu, Oct 10, 2019	21.00	21.65	20.85	21.40
4409	NYSE	OVV	Wed, Oct 9, 2019	21.35	21.55	20.70	20.80
4408	NYSE	OVV	Tue, Oct 8, 2019	22.25	22.35	20.95	20.95
4407	NYSE	OVV	Mon, Oct 7, 2019	22.03	22.65	21.60	22.55
4406	NYSE	OVV	Fri, Oct 4, 2019	22.40	22.55	21.60	22.20
4405	NYSE	OVV	Thu, Oct 3, 2019	21.10	22.25	20.90	22.25
4404	NYSE	OVV	Wed, Oct 2, 2019	22.10	22.20	21.30	21.30
4403	NYSE	OVV	Tue, Oct 1, 2019	23.00	23.30	21.90	22.25
4402	NYSE	OVV	Mon, Sep 30, 2019	23.00	23.10	22.35	23.00
4401	NYSE	OVV	Fri, Sep 27, 2019	22.70	23.25	22.65	23.05
4400	NYSE	OVV	Thu, Sep 26, 2019	23.31	23.31	22.85	23.15
4399	NYSE	OVV	Wed, Sep 25, 2019	23.15	23.90	23.05	23.40
4398	NYSE	OVV	Tue, Sep 24, 2019	25.15	25.15	23.45	23.60
4397	NYSE	OVV	Mon, Sep 23, 2019	24.45	25.30	24.25	25.20
4396	NYSE	OVV	Fri, Sep 20, 2019	24.75	24.95	24.23	24.45
4395	NYSE	OVV	Thu, Sep 19, 2019	25.60	25.65	24.55	24.55
4394	NYSE	OVV	Wed, Sep 18, 2019	25.45	25.98	24.75	25.15
4393	NYSE	OVV	Tue, Sep 17, 2019	27.65	27.75	25.80	25.90
4392	NYSE	OVV	Mon, Sep 16, 2019	26.40	28.75	25.60	27.70
4391	NYSE	OVV	Fri, Sep 13, 2019	23.60	24.10	23.35	23.75
4390	NYSE	OVV	Thu, Sep 12, 2019	23.05	23.85	22.75	23.40
4389	NYSE	OVV	Wed, Sep 11, 2019	23.75	24.35	23.25	23.61
4388	NYSE	OVV	Tue, Sep 10, 2019	23.95	24.25	23.35	23.50
4387	NYSE	OVV	Mon, Sep 9, 2019	23.05	24.10	22.80	23.60
4386	NYSE	OVV	Fri, Sep 6, 2019	22.75	22.85	22.40	22.65
4385	NYSE	OVV	Thu, Sep 5, 2019	22.50	23.20	22.28	22.95
4384	NYSE	OVV	Wed, Sep 4, 2019	22.35	22.53	22.05	22.25
4383	NYSE	OVV	Tue, Sep 3, 2019	21.65	21.90	21.35	21.85
4382	NYSE	OVV	Fri, Aug 30, 2019	22.45	22.55	21.85	22.20
4381	NYSE	OVV	Thu, Aug 29, 2019	21.95	22.55	21.60	22.45
4380	NYSE	OVV	Wed, Aug 28, 2019	21.80	22.20	21.45	21.60
4379	NYSE	OVV	Tue, Aug 27, 2019	21.20	21.60	21.05	21.55
4378	NYSE	OVV	Mon, Aug 26, 2019	21.30	21.45	20.85	21.15
4377	NYSE	OVV	Fri, Aug 23, 2019	20.85	21.10	20.23	20.70
4376	NYSE	OVV	Thu, Aug 22, 2019	21.85	22.15	21.30	21.35
4375	NYSE	OVV	Wed, Aug 21, 2019	22.25	22.60	21.55	21.65
4374	NYSE	OVV	Tue, Aug 20, 2019	21.95	22.10	21.30	22.00
4373	NYSE	OVV	Mon, Aug 19, 2019	21.45	22.15	21.25	22.10
4372	NYSE	OVV	Fri, Aug 16, 2019	20.70	21.10	20.63	21.10
4371	NYSE	OVV	Thu, Aug 15, 2019	20.85	20.85	20.00	20.70
4370	NYSE	OVV	Wed, Aug 14, 2019	21.65	21.95	20.60	21.10
4369	NYSE	OVV	Tue, Aug 13, 2019	21.60	22.75	21.35	22.15
4368	NYSE	OVV	Mon, Aug 12, 2019	21.50	21.95	19.60	21.80
4367	NYSE	OVV	Fri, Aug 9, 2019	21.40	21.80	21.13	21.55
4366	NYSE	OVV	Thu, Aug 8, 2019	21.30	21.65	20.75	21.15
4365	NYSE	OVV	Wed, Aug 7, 2019	20.05	21.20	19.65	20.85
4364	NYSE	OVV	Tue, Aug 6, 2019	21.50	21.90	20.25	20.50
4363	NYSE	OVV	Mon, Aug 5, 2019	21.35	21.55	20.53	21.25
4362	NYSE	OVV	Fri, Aug 2, 2019	22.50	22.80	21.30	22.00
4361	NYSE	OVV	Thu, Aug 1, 2019	22.65	22.80	21.85	22.40
4360	NYSE	OVV	Wed, Jul 31, 2019	22.85	23.75	22.20	22.85
4359	NYSE	OVV	Tue, Jul 30, 2019	20.50	22.40	20.25	21.95
4358	NYSE	OVV	Mon, Jul 29, 2019	21.25	21.40	20.18	20.60
4357	NYSE	OVV	Fri, Jul 26, 2019	22.05	22.05	20.68	21.00
4356	NYSE	OVV	Thu, Jul 25, 2019	23.55	23.60	21.85	21.95
4355	NYSE	OVV	Wed, Jul 24, 2019	23.20	23.80	23.00	23.25
4354	NYSE	OVV	Tue, Jul 23, 2019	23.10	23.45	22.90	23.20
4353	NYSE	OVV	Mon, Jul 22, 2019	22.70	23.25	22.68	23.05
4352	NYSE	OVV	Fri, Jul 19, 2019	21.85	22.80	21.70	22.75
4351	NYSE	OVV	Thu, Jul 18, 2019	22.35	22.35	21.55	21.80
4350	NYSE	OVV	Wed, Jul 17, 2019	23.35	23.40	22.25	22.25
4349	NYSE	OVV	Tue, Jul 16, 2019	23.85	24.00	22.65	23.25
4348	NYSE	OVV	Mon, Jul 15, 2019	25.00	25.20	23.70	23.75
4347	NYSE	OVV	Fri, Jul 12, 2019	25.50	25.55	24.85	25.05
4346	NYSE	OVV	Thu, Jul 11, 2019	25.25	25.60	24.95	25.45
4345	NYSE	OVV	Wed, Jul 10, 2019	24.60	25.10	24.45	24.95
4344	NYSE	OVV	Tue, Jul 9, 2019	24.15	24.25	23.50	24.20
4343	NYSE	OVV	Mon, Jul 8, 2019	24.75	25.50	24.15	24.20
4342	NYSE	OVV	Fri, Jul 5, 2019	24.55	24.75	24.20	24.70
4341	NYSE	OVV	Wed, Jul 3, 2019	25.05	25.10	24.30	24.60
4340	NYSE	OVV	Tue, Jul 2, 2019	25.65	25.80	24.70	24.80
4339	NYSE	OVV	Mon, Jul 1, 2019	26.30	26.58	25.50	25.70
4338	NYSE	OVV	Fri, Jun 28, 2019	25.20	25.73	24.85	25.65
4337	NYSE	OVV	Thu, Jun 27, 2019	25.30	25.45	24.95	25.05
4336	NYSE	OVV	Wed, Jun 26, 2019	24.60	25.75	24.40	25.20
4335	NYSE	OVV	Tue, Jun 25, 2019	23.90	24.43	23.60	24.05
4334	NYSE	OVV	Mon, Jun 24, 2019	24.75	24.78	23.80	23.90
4333	NYSE	OVV	Fri, Jun 21, 2019	24.95	25.20	24.38	24.55
4332	NYSE	OVV	Thu, Jun 20, 2019	24.90	25.70	24.60	24.80
4331	NYSE	OVV	Wed, Jun 19, 2019	24.60	24.70	23.95	24.10
4330	NYSE	OVV	Tue, Jun 18, 2019	24.60	25.15	24.15	24.40
4329	NYSE	OVV	Mon, Jun 17, 2019	23.20	24.13	22.80	24.05
4328	NYSE	OVV	Fri, Jun 14, 2019	24.50	24.58	23.15	23.30
4327	NYSE	OVV	Thu, Jun 13, 2019	24.65	24.75	24.08	24.70
4326	NYSE	OVV	Wed, Jun 12, 2019	25.20	25.35	23.80	23.76
4325	NYSE	OVV	Tue, Jun 11, 2019	25.65	26.15	25.55	25.60
4324	NYSE	OVV	Mon, Jun 10, 2019	25.95	26.10	24.90	25.25
4323	NYSE	OVV	Fri, Jun 7, 2019	25.80	25.85	25.15	25.20
4322	NYSE	OVV	Thu, Jun 6, 2019	25.15	25.70	24.40	25.65
4321	NYSE	OVV	Wed, Jun 5, 2019	26.70	26.95	24.95	25.00
4320	NYSE	OVV	Tue, Jun 4, 2019	27.05	27.10	26.45	26.85
4319	NYSE	OVV	Mon, Jun 3, 2019	26.65	26.90	26.05	26.70
4318	NYSE	OVV	Fri, May 31, 2019	26.70	27.25	26.20	26.35
4317	NYSE	OVV	Thu, May 30, 2019	29.15	29.35	27.50	27.60
4316	NYSE	OVV	Wed, May 29, 2019	28.65	29.30	28.05	29.30
4315	NYSE	OVV	Tue, May 28, 2019	30.00	30.00	29.00	29.30
4314	NYSE	OVV	Fri, May 24, 2019	30.50	30.65	29.25	29.55
4313	NYSE	OVV	Thu, May 23, 2019	31.50	31.50	29.60	30.00
4312	NYSE	OVV	Wed, May 22, 2019	33.85	34.13	32.40	32.40
4311	NYSE	OVV	Tue, May 21, 2019	33.15	34.15	32.95	34.15
4310	NYSE	OVV	Mon, May 20, 2019	33.20	33.35	32.65	33.15
4309	NYSE	OVV	Fri, May 17, 2019	33.55	34.28	33.20	33.25
4308	NYSE	OVV	Thu, May 16, 2019	34.00	34.50	33.90	34.00
4307	NYSE	OVV	Wed, May 15, 2019	32.90	34.05	32.64	33.70
4306	NYSE	OVV	Tue, May 14, 2019	32.45	33.90	32.35	33.45
4305	NYSE	OVV	Mon, May 13, 2019	32.95	33.10	31.68	31.95
4304	NYSE	OVV	Fri, May 10, 2019	33.40	33.65	32.85	32.95
4303	NYSE	OVV	Thu, May 9, 2019	33.85	33.90	32.73	33.55
4302	NYSE	OVV	Wed, May 8, 2019	34.10	34.75	33.90	34.25
4301	NYSE	OVV	Tue, May 7, 2019	33.65	34.20	33.30	34.20
4300	NYSE	OVV	Mon, May 6, 2019	32.80	34.40	32.80	34.25
4299	NYSE	OVV	Fri, May 3, 2019	32.85	33.90	32.45	33.80
4298	NYSE	OVV	Thu, May 2, 2019	32.80	33.55	32.10	32.60
4297	NYSE	OVV	Wed, May 1, 2019	34.55	34.55	33.40	33.45
4296	NYSE	OVV	Tue, Apr 30, 2019	36.25	37.15	34.40	34.65
4295	NYSE	OVV	Mon, Apr 29, 2019	35.35	36.10	35.23	35.50
4294	NYSE	OVV	Fri, Apr 26, 2019	36.45	36.45	35.25	35.70
4293	NYSE	OVV	Thu, Apr 25, 2019	37.50	38.20	36.65	36.80
4292	NYSE	OVV	Wed, Apr 24, 2019	38.50	38.50	37.15	37.65
4291	NYSE	OVV	Tue, Apr 23, 2019	37.35	38.50	37.35	38.10
4290	NYSE	OVV	Mon, Apr 22, 2019	36.75	37.58	36.35	37.45
4289	NYSE	OVV	Thu, Apr 18, 2019	36.30	36.58	35.85	36.15
4288	NYSE	OVV	Wed, Apr 17, 2019	36.75	37.05	35.95	36.35
4287	NYSE	OVV	Tue, Apr 16, 2019	36.95	37.10	36.15	36.35
4286	NYSE	OVV	Mon, Apr 15, 2019	37.70	38.28	36.48	36.75
4285	NYSE	OVV	Fri, Apr 12, 2019	36.95	38.00	36.70	37.85
4284	NYSE	OVV	Thu, Apr 11, 2019	35.70	36.70	35.30	35.75
4283	NYSE	OVV	Wed, Apr 10, 2019	34.90	36.30	34.83	36.15
4282	NYSE	OVV	Tue, Apr 9, 2019	36.20	36.30	34.65	34.70
4281	NYSE	OVV	Mon, Apr 8, 2019	36.10	36.70	35.95	36.35
4280	NYSE	OVV	Fri, Apr 5, 2019	34.85	36.03	34.68	35.80
4279	NYSE	OVV	Thu, Apr 4, 2019	34.40	34.93	33.68	34.70
4278	NYSE	OVV	Wed, Apr 3, 2019	36.30	36.45	34.00	34.25
4277	NYSE	OVV	Tue, Apr 2, 2019	37.20	37.23	35.75	36.00
4276	NYSE	OVV	Mon, Apr 1, 2019	36.95	37.30	36.68	37.00
4275	NYSE	OVV	Fri, Mar 29, 2019	36.15	36.88	36.05	36.20
4274	NYSE	OVV	Thu, Mar 28, 2019	35.35	35.88	35.30	35.65
4273	NYSE	OVV	Wed, Mar 27, 2019	35.90	36.35	35.50	35.75
4272	NYSE	OVV	Tue, Mar 26, 2019	35.20	36.05	35.10	36.05
4271	NYSE	OVV	Mon, Mar 25, 2019	34.90	35.30	34.30	34.60
4270	NYSE	OVV	Fri, Mar 22, 2019	36.55	36.55	34.55	35.10
4269	NYSE	OVV	Thu, Mar 21, 2019	37.35	37.65	36.80	36.90
4268	NYSE	OVV	Wed, Mar 20, 2019	36.60	37.90	36.45	37.55
4267	NYSE	OVV	Tue, Mar 19, 2019	38.20	38.25	36.65	36.75
4266	NYSE	OVV	Mon, Mar 18, 2019	36.45	37.65	36.40	37.40
4265	NYSE	OVV	Fri, Mar 15, 2019	36.35	36.60	35.75	36.30
4264	NYSE	OVV	Thu, Mar 14, 2019	36.25	37.00	36.00	36.20
4263	NYSE	OVV	Wed, Mar 13, 2019	36.10	36.65	35.75	36.36
4262	NYSE	OVV	Tue, Mar 12, 2019	34.55	35.80	34.45	35.55
4261	NYSE	OVV	Mon, Mar 11, 2019	33.80	34.95	33.65	34.20
4260	NYSE	OVV	Fri, Mar 8, 2019	33.45	33.75	32.15	33.30
4259	NYSE	OVV	Thu, Mar 7, 2019	34.95	35.05	33.95	34.05
4258	NYSE	OVV	Wed, Mar 6, 2019	36.00	36.25	34.68	34.90
4257	NYSE	OVV	Tue, Mar 5, 2019	36.50	36.90	35.93	36.45
4256	NYSE	OVV	Mon, Mar 4, 2019	36.70	37.00	35.25	36.20
4255	NYSE	OVV	Fri, Mar 1, 2019	36.80	37.10	35.80	36.30
4254	NYSE	OVV	Thu, Feb 28, 2019	35.85	36.90	35.25	36.25
4253	NYSE	OVV	Wed, Feb 27, 2019	35.10	35.30	34.40	34.45
4252	NYSE	OVV	Tue, Feb 26, 2019	35.30	36.20	34.55	34.75
4251	NYSE	OVV	Mon, Feb 25, 2019	34.35	35.30	34.30	35.25
4250	NYSE	OVV	Fri, Feb 22, 2019	34.90	35.05	34.35	34.45
4249	NYSE	OVV	Thu, Feb 21, 2019	34.70	35.15	33.95	34.40
4248	NYSE	OVV	Wed, Feb 20, 2019	33.50	35.03	33.30	34.50
4247	NYSE	OVV	Tue, Feb 19, 2019	34.45	34.70	33.85	34.05
4246	NYSE	OVV	Fri, Feb 15, 2019	33.25	34.60	33.20	34.50
4245	NYSE	OVV	Thu, Feb 14, 2019	31.80	33.15	31.70	32.70
4244	NYSE	OVV	Wed, Feb 13, 2019	30.70	32.10	30.60	32.00
4243	NYSE	OVV	Tue, Feb 12, 2019	31.25	32.25	30.35	30.55
4242	NYSE	OVV	Mon, Feb 11, 2019	30.15	31.20	29.73	30.50
4241	NYSE	OVV	Fri, Feb 8, 2019	31.60	31.65	29.95	30.55
4240	NYSE	OVV	Thu, Feb 7, 2019	33.40	33.50	31.30	31.50
4239	NYSE	OVV	Wed, Feb 6, 2019	33.75	34.35	33.40	33.65
4238	NYSE	OVV	Tue, Feb 5, 2019	35.00	35.18	33.90	34.00
4237	NYSE	OVV	Mon, Feb 4, 2019	33.95	35.10	33.55	35.05
4236	NYSE	OVV	Fri, Feb 1, 2019	34.55	35.10	33.95	34.40
4235	NYSE	OVV	Thu, Jan 31, 2019	34.85	35.50	34.13	34.40
4234	NYSE	OVV	Wed, Jan 30, 2019	34.45	35.05	34.25	35.00
4233	NYSE	OVV	Tue, Jan 29, 2019	35.00	35.20	34.25	34.30
4232	NYSE	OVV	Mon, Jan 28, 2019	34.15	34.80	33.65	34.60
4231	NYSE	OVV	Fri, Jan 25, 2019	35.20	35.50	34.80	34.90
4230	NYSE	OVV	Thu, Jan 24, 2019	33.80	34.75	33.50	34.60
4229	NYSE	OVV	Wed, Jan 23, 2019	34.14	34.20	33.35	33.70
4228	NYSE	OVV	Tue, Jan 22, 2019	34.30	34.65	33.70	33.75
4227	NYSE	OVV	Fri, Jan 18, 2019	35.28	35.60	34.60	35.25
4226	NYSE	OVV	Thu, Jan 17, 2019	34.10	35.10	33.60	34.60
4225	NYSE	OVV	Wed, Jan 16, 2019	34.40	34.80	33.95	34.40
4224	NYSE	OVV	Tue, Jan 15, 2019	34.60	34.95	34.05	34.40
4223	NYSE	OVV	Mon, Jan 14, 2019	33.15	34.60	33.15	34.20
4222	NYSE	OVV	Fri, Jan 11, 2019	32.75	34.40	32.35	33.70
4221	NYSE	OVV	Thu, Jan 10, 2019	32.00	33.35	31.50	33.10
4220	NYSE	OVV	Wed, Jan 9, 2019	32.75	33.00	30.45	32.45
4219	NYSE	OVV	Tue, Jan 8, 2019	31.85	32.93	31.65	32.05
4218	NYSE	OVV	Mon, Jan 7, 2019	31.90	32.35	30.78	31.40
4217	NYSE	OVV	Fri, Jan 4, 2019	31.20	31.95	30.60	31.15
4216	NYSE	OVV	Thu, Jan 3, 2019	29.85	30.55	29.20	30.25
4215	NYSE	OVV	Wed, Jan 2, 2019	28.00	30.30	27.65	29.90
4214	NYSE	OVV	Mon, Dec 31, 2018	29.55	29.83	28.40	28.90
4213	NYSE	OVV	Fri, Dec 28, 2018	29.35	29.78	28.33	29.10
4212	NYSE	OVV	Thu, Dec 27, 2018	27.80	29.13	27.25	29.05
4211	NYSE	OVV	Wed, Dec 26, 2018	25.90	29.05	25.00	28.95
4210	NYSE	OVV	Mon, Dec 24, 2018	26.50	26.95	25.45	25.55
4209	NYSE	OVV	Fri, Dec 21, 2018	27.75	28.30	26.55	26.90
4208	NYSE	OVV	Thu, Dec 20, 2018	28.25	29.48	27.63	27.75
4207	NYSE	OVV	Wed, Dec 19, 2018	28.10	29.85	28.05	28.55
4206	NYSE	OVV	Tue, Dec 18, 2018	28.65	29.00	27.80	27.90
4205	NYSE	OVV	Mon, Dec 17, 2018	28.95	29.68	28.50	28.65
4204	NYSE	OVV	Fri, Dec 14, 2018	30.56	30.70	28.90	29.05
4203	NYSE	OVV	Thu, Dec 13, 2018	31.65	31.70	30.65	31.10
4202	NYSE	OVV	Wed, Dec 12, 2018	31.45	32.78	31.30	31.53
4201	NYSE	OVV	Tue, Dec 11, 2018	31.85	32.15	30.45	30.85
4200	NYSE	OVV	Mon, Dec 10, 2018	31.65	31.90	30.30	31.15
4199	NYSE	OVV	Fri, Dec 7, 2018	33.75	33.80	32.00	32.15
4198	NYSE	OVV	Thu, Dec 6, 2018	32.95	33.00	31.55	32.35
4197	NYSE	OVV	Tue, Dec 4, 2018	35.65	35.75	33.58	33.75
4196	NYSE	OVV	Mon, Dec 3, 2018	35.05	35.75	34.65	35.55
4195	NYSE	OVV	Fri, Nov 30, 2018	34.40	34.60	33.20	33.60
4194	NYSE	OVV	Thu, Nov 29, 2018	34.65	35.45	34.15	34.85
4193	NYSE	OVV	Wed, Nov 28, 2018	34.25	34.90	33.50	34.45
4192	NYSE	OVV	Tue, Nov 27, 2018	35.25	35.38	33.95	34.35
4191	NYSE	OVV	Mon, Nov 26, 2018	36.10	36.38	35.05	35.20
4190	NYSE	OVV	Fri, Nov 23, 2018	36.15	36.45	35.35	35.60
4189	NYSE	OVV	Wed, Nov 21, 2018	35.70	37.65	35.70	36.95
4188	NYSE	OVV	Tue, Nov 20, 2018	37.20	37.20	34.95	35.30
4187	NYSE	OVV	Mon, Nov 19, 2018	37.65	38.70	37.35	38.00
4186	NYSE	OVV	Fri, Nov 16, 2018	39.05	39.20	37.05	38.10
4185	NYSE	OVV	Thu, Nov 15, 2018	38.85	39.45	38.05	38.85
4184	NYSE	OVV	Wed, Nov 14, 2018	41.75	41.95	38.05	38.85
4183	NYSE	OVV	Tue, Nov 13, 2018	42.10	42.65	40.30	40.50
4182	NYSE	OVV	Mon, Nov 12, 2018	44.85	45.05	41.95	42.05
4181	NYSE	OVV	Fri, Nov 9, 2018	42.70	44.55	42.15	44.25
4180	NYSE	OVV	Thu, Nov 8, 2018	43.80	45.25	43.30	43.55
4179	NYSE	OVV	Wed, Nov 7, 2018	44.20	44.65	43.00	43.90
4178	NYSE	OVV	Tue, Nov 6, 2018	44.55	44.80	43.30	43.55
4177	NYSE	OVV	Mon, Nov 5, 2018	43.65	44.55	43.00	44.40
4176	NYSE	OVV	Fri, Nov 2, 2018	44.40	45.35	42.20	42.75
4175	NYSE	OVV	Thu, Nov 1, 2018	43.35	45.10	42.20	44.80
4174	NYSE	OVV	Wed, Oct 31, 2018	51.00	52.45	50.85	51.20
4173	NYSE	OVV	Tue, Oct 30, 2018	49.40	50.58	48.45	50.20
4172	NYSE	OVV	Mon, Oct 29, 2018	51.55	51.80	48.67	49.55
4171	NYSE	OVV	Fri, Oct 26, 2018	51.60	52.93	50.90	51.25
4170	NYSE	OVV	Thu, Oct 25, 2018	51.68	53.25	50.90	52.70
4169	NYSE	OVV	Wed, Oct 24, 2018	53.75	54.45	50.98	51.00
4168	NYSE	OVV	Tue, Oct 23, 2018	54.65	54.65	51.85	53.30
4167	NYSE	OVV	Mon, Oct 22, 2018	55.95	56.50	55.05	56.25
4166	NYSE	OVV	Fri, Oct 19, 2018	55.95	57.55	55.75	55.95
4165	NYSE	OVV	Thu, Oct 18, 2018	55.40	56.70	54.60	55.55
4164	NYSE	OVV	Wed, Oct 17, 2018	56.20	56.45	54.75	56.15
4163	NYSE	OVV	Tue, Oct 16, 2018	56.85	57.35	56.38	56.65
4162	NYSE	OVV	Mon, Oct 15, 2018	56.80	57.50	55.60	56.50
4161	NYSE	OVV	Fri, Oct 12, 2018	57.85	58.15	55.20	56.45
4160	NYSE	OVV	Thu, Oct 11, 2018	57.50	59.45	56.25	56.65
4159	NYSE	OVV	Wed, Oct 10, 2018	62.80	62.90	58.40	58.65
4158	NYSE	OVV	Tue, Oct 9, 2018	62.90	64.10	62.05	63.05
4157	NYSE	OVV	Mon, Oct 8, 2018	63.40	63.80	61.05	62.60
4156	NYSE	OVV	Fri, Oct 5, 2018	64.90	65.50	63.40	63.90
4155	NYSE	OVV	Thu, Oct 4, 2018	66.80	67.25	64.15	65.05
4154	NYSE	OVV	Wed, Oct 3, 2018	66.15	67.40	65.25	67.35
4153	NYSE	OVV	Tue, Oct 2, 2018	67.15	67.43	64.60	65.90
4152	NYSE	OVV	Mon, Oct 1, 2018	66.50	68.05	66.20	67.40
4151	NYSE	OVV	Fri, Sep 28, 2018	65.40	67.10	65.40	65.55
4150	NYSE	OVV	Thu, Sep 27, 2018	66.10	66.10	65.35	65.75
4149	NYSE	OVV	Wed, Sep 26, 2018	65.80	66.60	65.15	65.20
4148	NYSE	OVV	Tue, Sep 25, 2018	65.80	66.90	65.75	66.35
4147	NYSE	OVV	Mon, Sep 24, 2018	64.45	66.10	64.15	65.35
4146	NYSE	OVV	Fri, Sep 21, 2018	63.55	63.85	62.70	63.25
4145	NYSE	OVV	Thu, Sep 20, 2018	63.50	63.90	62.80	63.20
4144	NYSE	OVV	Wed, Sep 19, 2018	62.60	63.60	61.85	63.10
4143	NYSE	OVV	Tue, Sep 18, 2018	60.65	62.50	60.55	62.40
4142	NYSE	OVV	Mon, Sep 17, 2018	61.45	61.50	59.33	59.50
4141	NYSE	OVV	Fri, Sep 14, 2018	60.15	61.65	60.15	60.85
4140	NYSE	OVV	Thu, Sep 13, 2018	61.20	61.25	59.78	60.45
4139	NYSE	OVV	Wed, Sep 12, 2018	62.25	62.70	60.75	61.28
4138	NYSE	OVV	Tue, Sep 11, 2018	59.90	61.60	59.33	61.30
4137	NYSE	OVV	Mon, Sep 10, 2018	61.55	61.90	59.98	60.05
4136	NYSE	OVV	Fri, Sep 7, 2018	61.90	62.20	60.75	61.20
4135	NYSE	OVV	Thu, Sep 6, 2018	64.45	64.45	61.90	62.55
4134	NYSE	OVV	Wed, Sep 5, 2018	64.85	65.05	63.40	64.75
4133	NYSE	OVV	Tue, Sep 4, 2018	66.70	66.70	64.98	65.10
4132	NYSE	OVV	Fri, Aug 31, 2018	66.35	66.55	65.90	66.35
4131	NYSE	OVV	Thu, Aug 30, 2018	66.40	67.45	66.15	67.05
4130	NYSE	OVV	Wed, Aug 29, 2018	65.55	67.00	65.25	66.70
4129	NYSE	OVV	Tue, Aug 28, 2018	65.65	66.08	64.45	65.00
4128	NYSE	OVV	Mon, Aug 27, 2018	65.00	65.60	64.80	65.35
4127	NYSE	OVV	Fri, Aug 24, 2018	64.80	65.95	64.65	64.95
4126	NYSE	OVV	Thu, Aug 23, 2018	63.55	64.30	63.10	64.00
4125	NYSE	OVV	Wed, Aug 22, 2018	64.40	65.25	64.10	64.70
4124	NYSE	OVV	Tue, Aug 21, 2018	63.05	64.25	62.85	63.35
4123	NYSE	OVV	Mon, Aug 20, 2018	62.70	62.98	62.25	62.45
4122	NYSE	OVV	Fri, Aug 17, 2018	63.30	63.70	62.03	62.85
4121	NYSE	OVV	Thu, Aug 16, 2018	63.55	64.33	62.60	62.75
4120	NYSE	OVV	Wed, Aug 15, 2018	65.10	65.10	62.25	63.25
4119	NYSE	OVV	Tue, Aug 14, 2018	66.65	66.85	65.85	66.25
4118	NYSE	OVV	Mon, Aug 13, 2018	67.60	67.60	65.31	65.75
4117	NYSE	OVV	Fri, Aug 10, 2018	67.00	68.05	66.70	67.60
4116	NYSE	OVV	Thu, Aug 9, 2018	67.80	68.20	67.10	67.30
4115	NYSE	OVV	Wed, Aug 8, 2018	68.05	68.05	66.85	67.70
4114	NYSE	OVV	Tue, Aug 7, 2018	70.10	70.20	68.35	68.50
4113	NYSE	OVV	Mon, Aug 6, 2018	68.85	70.00	68.35	69.35
4112	NYSE	OVV	Fri, Aug 3, 2018	71.00	71.40	68.50	68.60
4111	NYSE	OVV	Thu, Aug 2, 2018	69.35	71.25	68.85	71.05
4110	NYSE	OVV	Wed, Aug 1, 2018	68.40	70.43	67.60	70.10
4109	NYSE	OVV	Tue, Jul 31, 2018	67.45	67.80	65.73	67.20
4108	NYSE	OVV	Mon, Jul 30, 2018	66.55	67.73	66.45	67.45
4107	NYSE	OVV	Fri, Jul 27, 2018	65.45	66.90	64.80	65.55
4106	NYSE	OVV	Thu, Jul 26, 2018	65.90	66.70	65.13	65.80
4105	NYSE	OVV	Wed, Jul 25, 2018	64.95	66.20	64.30	66.20
4104	NYSE	OVV	Tue, Jul 24, 2018	64.55	65.45	64.30	64.65
4103	NYSE	OVV	Mon, Jul 23, 2018	64.80	65.10	63.75	63.90
4102	NYSE	OVV	Fri, Jul 20, 2018	65.15	65.45	63.85	64.80
4101	NYSE	OVV	Thu, Jul 19, 2018	64.20	65.35	63.90	64.80
4100	NYSE	OVV	Wed, Jul 18, 2018	64.60	65.00	63.15	64.80
4099	NYSE	OVV	Tue, Jul 17, 2018	63.15	65.15	63.05	65.00
4098	NYSE	OVV	Mon, Jul 16, 2018	64.70	65.55	63.45	63.75
4097	NYSE	OVV	Fri, Jul 13, 2018	64.55	66.60	64.20	66.20
4096	NYSE	OVV	Thu, Jul 12, 2018	64.65	65.00	63.40	64.55
4095	NYSE	OVV	Wed, Jul 11, 2018	64.75	67.10	63.68	64.25
4094	NYSE	OVV	Tue, Jul 10, 2018	65.60	67.65	65.30	65.95
4093	NYSE	OVV	Mon, Jul 9, 2018	64.35	65.35	63.55	65.00
4092	NYSE	OVV	Fri, Jul 6, 2018	63.00	64.28	62.80	64.00
4091	NYSE	OVV	Thu, Jul 5, 2018	66.10	66.15	63.48	63.60
4090	NYSE	OVV	Tue, Jul 3, 2018	66.25	66.50	63.75	64.45
4089	NYSE	OVV	Mon, Jul 2, 2018	64.25	64.31	62.85	63.40
4088	NYSE	OVV	Fri, Jun 29, 2018	65.90	67.65	64.93	65.25
4087	NYSE	OVV	Thu, Jun 28, 2018	67.00	67.10	65.25	65.45
4086	NYSE	OVV	Wed, Jun 27, 2018	65.00	68.00	65.00	66.60
4085	NYSE	OVV	Tue, Jun 26, 2018	62.55	64.30	62.00	63.90
4084	NYSE	OVV	Mon, Jun 25, 2018	63.65	64.15	61.75	61.90
4083	NYSE	OVV	Fri, Jun 22, 2018	63.20	64.10	63.00	63.85
4082	NYSE	OVV	Thu, Jun 21, 2018	61.40	61.60	60.20	60.95
4081	NYSE	OVV	Wed, Jun 20, 2018	61.80	62.40	60.50	62.15
4080	NYSE	OVV	Tue, Jun 19, 2018	60.70	62.00	59.53	61.10
4079	NYSE	OVV	Mon, Jun 18, 2018	60.75	62.75	60.75	62.10
4078	NYSE	OVV	Fri, Jun 15, 2018	62.85	63.15	59.93	60.75
4077	NYSE	OVV	Thu, Jun 14, 2018	64.60	64.95	63.25	63.50
4076	NYSE	OVV	Wed, Jun 13, 2018	64.30	65.70	63.80	63.93
4075	NYSE	OVV	Tue, Jun 12, 2018	63.85	65.35	63.45	64.55
4074	NYSE	OVV	Mon, Jun 11, 2018	61.70	63.90	61.70	63.90
4073	NYSE	OVV	Fri, Jun 8, 2018	62.25	62.28	61.14	62.05
4072	NYSE	OVV	Thu, Jun 7, 2018	61.60	63.00	61.60	62.35
4071	NYSE	OVV	Wed, Jun 6, 2018	61.45	61.90	60.55	61.00
4070	NYSE	OVV	Tue, Jun 5, 2018	60.30	62.40	59.95	60.75
4069	NYSE	OVV	Mon, Jun 4, 2018	62.55	62.75	59.63	60.65
4068	NYSE	OVV	Fri, Jun 1, 2018	63.50	64.15	61.23	62.00
4067	NYSE	OVV	Thu, May 31, 2018	63.90	65.50	63.30	63.50
4066	NYSE	OVV	Wed, May 30, 2018	62.90	65.15	62.81	64.85
4065	NYSE	OVV	Tue, May 29, 2018	62.35	63.45	61.50	62.45
4064	NYSE	OVV	Fri, May 25, 2018	63.10	63.45	61.30	63.20
4063	NYSE	OVV	Thu, May 24, 2018	65.55	66.00	64.78	64.80
4062	NYSE	OVV	Wed, May 23, 2018	66.00	67.80	65.65	66.70
4061	NYSE	OVV	Tue, May 22, 2018	68.95	69.70	66.30	66.60
4060	NYSE	OVV	Mon, May 21, 2018	68.00	69.10	67.25	68.75
4059	NYSE	OVV	Fri, May 18, 2018	68.10	68.45	67.15	67.20
4058	NYSE	OVV	Thu, May 17, 2018	67.70	68.90	67.40	68.70
4057	NYSE	OVV	Wed, May 16, 2018	67.15	68.00	66.75	67.20
4056	NYSE	OVV	Tue, May 15, 2018	65.80	67.00	65.55	66.90
4055	NYSE	OVV	Mon, May 14, 2018	66.55	69.25	66.10	66.15
4054	NYSE	OVV	Fri, May 11, 2018	65.95	66.70	65.55	66.10
4053	NYSE	OVV	Thu, May 10, 2018	66.65	66.85	65.25	66.05
4052	NYSE	OVV	Wed, May 9, 2018	68.55	69.70	66.55	66.70
4051	NYSE	OVV	Tue, May 8, 2018	65.30	67.35	63.45	67.25
4050	NYSE	OVV	Mon, May 7, 2018	66.50	68.80	65.35	65.65
4049	NYSE	OVV	Fri, May 4, 2018	63.75	66.15	63.30	65.80
4048	NYSE	OVV	Thu, May 3, 2018	64.25	64.70	61.70	63.70
4047	NYSE	OVV	Wed, May 2, 2018	62.90	66.20	62.75	64.70
4046	NYSE	OVV	Tue, May 1, 2018	61.25	65.00	60.90	62.85
4045	NYSE	OVV	Mon, Apr 30, 2018	61.50	63.15	61.45	62.40
4044	NYSE	OVV	Fri, Apr 27, 2018	62.80	63.85	61.35	61.70
4043	NYSE	OVV	Thu, Apr 26, 2018	63.80	64.55	63.13	63.75
4042	NYSE	OVV	Wed, Apr 25, 2018	62.40	63.75	62.20	63.50
4041	NYSE	OVV	Tue, Apr 24, 2018	64.40	65.10	61.80	63.10
4040	NYSE	OVV	Mon, Apr 23, 2018	63.05	64.65	62.80	64.15
4039	NYSE	OVV	Fri, Apr 20, 2018	63.15	63.70	61.73	63.65
4038	NYSE	OVV	Thu, Apr 19, 2018	63.80	64.70	62.60	63.40
4037	NYSE	OVV	Wed, Apr 18, 2018	62.10	64.15	61.85	63.35
4036	NYSE	OVV	Tue, Apr 17, 2018	60.80	61.73	60.20	61.25
4035	NYSE	OVV	Mon, Apr 16, 2018	60.15	61.25	59.45	60.55
4034	NYSE	OVV	Fri, Apr 13, 2018	58.85	61.00	58.80	60.50
4033	NYSE	OVV	Thu, Apr 12, 2018	58.20	59.35	57.35	58.40
4032	NYSE	OVV	Wed, Apr 11, 2018	57.10	58.70	56.90	58.65
4031	NYSE	OVV	Tue, Apr 10, 2018	55.40	57.50	55.03	56.95
4030	NYSE	OVV	Mon, Apr 9, 2018	55.20	55.65	53.95	54.00
4029	NYSE	OVV	Fri, Apr 6, 2018	55.02	55.90	53.43	54.60
4028	NYSE	OVV	Thu, Apr 5, 2018	53.25	56.20	53.20	55.60
4027	NYSE	OVV	Wed, Apr 4, 2018	52.25	53.25	51.40	53.25
4026	NYSE	OVV	Tue, Apr 3, 2018	53.10	54.05	51.95	53.80
4025	NYSE	OVV	Mon, Apr 2, 2018	54.60	54.83	51.75	52.70
4024	NYSE	OVV	Thu, Mar 29, 2018	53.20	55.10	52.90	55.00
4023	NYSE	OVV	Wed, Mar 28, 2018	55.85	57.35	52.45	52.60
4022	NYSE	OVV	Tue, Mar 27, 2018	58.75	59.05	55.35	55.60
4021	NYSE	OVV	Mon, Mar 26, 2018	58.90	59.30	57.60	58.95
4020	NYSE	OVV	Fri, Mar 23, 2018	60.00	61.13	58.10	58.35
4019	NYSE	OVV	Thu, Mar 22, 2018	59.85	60.13	58.65	59.20
4018	NYSE	OVV	Wed, Mar 21, 2018	56.60	61.58	56.60	60.85
4017	NYSE	OVV	Tue, Mar 20, 2018	55.40	56.63	55.10	55.90
4016	NYSE	OVV	Mon, Mar 19, 2018	55.40	55.90	54.38	54.80
4015	NYSE	OVV	Fri, Mar 16, 2018	54.25	56.58	53.90	55.80
4014	NYSE	OVV	Thu, Mar 15, 2018	55.80	56.10	53.85	54.00
4013	NYSE	OVV	Wed, Mar 14, 2018	55.15	56.15	54.80	55.50
4012	NYSE	OVV	Tue, Mar 13, 2018	54.45	54.90	53.90	54.73
4011	NYSE	OVV	Mon, Mar 12, 2018	54.95	55.15	53.85	54.20
4010	NYSE	OVV	Fri, Mar 9, 2018	54.80	55.65	54.23	54.80
4009	NYSE	OVV	Thu, Mar 8, 2018	54.83	55.05	53.35	53.95
4008	NYSE	OVV	Wed, Mar 7, 2018	54.10	55.68	53.70	54.60
4007	NYSE	OVV	Tue, Mar 6, 2018	54.90	55.05	53.55	54.20
4006	NYSE	OVV	Mon, Mar 5, 2018	51.85	54.69	51.75	54.25
4005	NYSE	OVV	Fri, Mar 2, 2018	51.80	52.60	50.98	52.45
4004	NYSE	OVV	Thu, Mar 1, 2018	52.55	53.25	51.75	52.65
4003	NYSE	OVV	Wed, Feb 28, 2018	54.50	55.05	52.50	52.50
4002	NYSE	OVV	Tue, Feb 27, 2018	55.00	55.80	54.05	54.10
4001	NYSE	OVV	Mon, Feb 26, 2018	55.70	56.00	54.40	55.55
4000	NYSE	OVV	Fri, Feb 23, 2018	54.10	55.35	53.90	55.30
3999	NYSE	OVV	Thu, Feb 22, 2018	53.10	55.45	53.00	53.65
3998	NYSE	OVV	Wed, Feb 21, 2018	53.85	54.30	52.80	52.95
3997	NYSE	OVV	Tue, Feb 20, 2018	54.80	55.20	54.15	54.35
3996	NYSE	OVV	Fri, Feb 16, 2018	56.20	56.55	54.20	55.05
3995	NYSE	OVV	Thu, Feb 15, 2018	58.15	58.65	54.53	55.45
3994	NYSE	OVV	Wed, Feb 14, 2018	52.45	56.65	52.05	56.25
3993	NYSE	OVV	Tue, Feb 13, 2018	53.45	53.90	52.73	53.15
3992	NYSE	OVV	Mon, Feb 12, 2018	53.20	54.90	52.30	54.30
3991	NYSE	OVV	Fri, Feb 9, 2018	52.80	53.00	48.95	50.90
3990	NYSE	OVV	Thu, Feb 8, 2018	55.50	56.15	52.60	52.60
3989	NYSE	OVV	Wed, Feb 7, 2018	56.25	57.35	55.25	55.25
3988	NYSE	OVV	Tue, Feb 6, 2018	54.80	56.63	53.80	56.40
3987	NYSE	OVV	Mon, Feb 5, 2018	56.45	58.30	55.50	55.55
3986	NYSE	OVV	Fri, Feb 2, 2018	60.00	60.10	57.55	57.75
3985	NYSE	OVV	Thu, Feb 1, 2018	62.25	62.58	60.18	61.35
3984	NYSE	OVV	Wed, Jan 31, 2018	63.95	64.00	61.30	61.90
3983	NYSE	OVV	Tue, Jan 30, 2018	64.15	64.20	62.35	63.55
3982	NYSE	OVV	Mon, Jan 29, 2018	66.25	66.38	64.70	64.90
3981	NYSE	OVV	Fri, Jan 26, 2018	67.70	67.85	66.40	66.80
3980	NYSE	OVV	Thu, Jan 25, 2018	69.25	69.35	67.15	67.40
3979	NYSE	OVV	Wed, Jan 24, 2018	68.60	69.10	67.20	68.70
3978	NYSE	OVV	Tue, Jan 23, 2018	68.70	68.75	67.10	67.75
3977	NYSE	OVV	Mon, Jan 22, 2018	67.90	68.25	66.95	68.15
3976	NYSE	OVV	Fri, Jan 19, 2018	66.45	67.80	66.30	67.45
3975	NYSE	OVV	Thu, Jan 18, 2018	67.45	67.95	66.60	67.00
3974	NYSE	OVV	Wed, Jan 17, 2018	67.35	68.35	66.63	67.95
3973	NYSE	OVV	Tue, Jan 16, 2018	70.60	70.80	67.05	67.25
3972	NYSE	OVV	Fri, Jan 12, 2018	70.80	71.25	69.45	69.90
3971	NYSE	OVV	Thu, Jan 11, 2018	69.25	71.55	69.20	70.20
3970	NYSE	OVV	Wed, Jan 10, 2018	68.30	69.35	68.00	69.00
3969	NYSE	OVV	Tue, Jan 9, 2018	67.40	68.30	67.10	68.20
3968	NYSE	OVV	Mon, Jan 8, 2018	66.85	67.20	66.30	66.55
3967	NYSE	OVV	Fri, Jan 5, 2018	66.90	67.68	66.23	66.75
3966	NYSE	OVV	Thu, Jan 4, 2018	68.75	69.10	66.95	67.35
3965	NYSE	OVV	Wed, Jan 3, 2018	68.75	70.05	68.65	69.00
3964	NYSE	OVV	Tue, Jan 2, 2018	67.05	68.65	66.95	68.60
3963	NYSE	OVV	Fri, Dec 29, 2017	67.15	67.60	65.98	66.65
3962	NYSE	OVV	Thu, Dec 28, 2017	65.95	66.85	65.90	66.60
3961	NYSE	OVV	Wed, Dec 27, 2017	65.30	66.08	65.05	65.65
3960	NYSE	OVV	Tue, Dec 26, 2017	63.45	65.85	63.15	65.55
3959	NYSE	OVV	Fri, Dec 22, 2017	62.30	63.90	61.80	63.00
3958	NYSE	OVV	Thu, Dec 21, 2017	60.30	62.85	59.68	62.70
3957	NYSE	OVV	Wed, Dec 20, 2017	56.75	60.55	55.85	60.30
3956	NYSE	OVV	Tue, Dec 19, 2017	56.00	56.45	55.25	55.95
3955	NYSE	OVV	Mon, Dec 18, 2017	56.00	57.45	55.80	56.05
3954	NYSE	OVV	Fri, Dec 15, 2017	58.95	59.05	55.10	55.55
3953	NYSE	OVV	Thu, Dec 14, 2017	58.15	59.18	58.05	58.10
3952	NYSE	OVV	Wed, Dec 13, 2017	59.20	59.55	58.30	58.48
3951	NYSE	OVV	Tue, Dec 12, 2017	59.05	59.35	58.23	58.75
3950	NYSE	OVV	Mon, Dec 11, 2017	59.30	59.60	58.60	58.80
3949	NYSE	OVV	Fri, Dec 8, 2017	59.10	59.85	58.70	58.95
3948	NYSE	OVV	Thu, Dec 7, 2017	57.65	58.70	57.50	58.40
3947	NYSE	OVV	Wed, Dec 6, 2017	59.75	60.05	57.28	57.45
3946	NYSE	OVV	Tue, Dec 5, 2017	59.25	60.90	59.20	60.25
3945	NYSE	OVV	Mon, Dec 4, 2017	60.05	60.95	59.05	59.50
3944	NYSE	OVV	Fri, Dec 1, 2017	60.55	62.40	60.00	60.55
3943	NYSE	OVV	Thu, Nov 30, 2017	57.85	60.05	57.85	59.20
3942	NYSE	OVV	Wed, Nov 29, 2017	57.05	57.90	56.65	57.60
3941	NYSE	OVV	Tue, Nov 28, 2017	56.80	57.50	56.55	57.15
3940	NYSE	OVV	Mon, Nov 27, 2017	59.00	59.05	56.80	57.00
3939	NYSE	OVV	Fri, Nov 24, 2017	59.35	59.75	58.90	59.20
3938	NYSE	OVV	Wed, Nov 22, 2017	59.10	59.80	58.56	58.75
3937	NYSE	OVV	Tue, Nov 21, 2017	58.40	58.75	57.70	58.20
3936	NYSE	OVV	Mon, Nov 20, 2017	58.65	58.65	57.50	58.15
3935	NYSE	OVV	Fri, Nov 17, 2017	59.25	59.78	58.83	59.25
3934	NYSE	OVV	Thu, Nov 16, 2017	58.70	59.00	57.85	58.45
3933	NYSE	OVV	Wed, Nov 15, 2017	58.45	59.20	57.45	58.70
3932	NYSE	OVV	Tue, Nov 14, 2017	60.80	61.00	58.80	59.45
3931	NYSE	OVV	Mon, Nov 13, 2017	62.35	63.20	61.15	61.30
3930	NYSE	OVV	Fri, Nov 10, 2017	62.95	63.83	62.15	63.25
3929	NYSE	OVV	Thu, Nov 9, 2017	62.65	63.95	62.48	63.45
3928	NYSE	OVV	Wed, Nov 8, 2017	61.50	64.10	61.30	63.00
3927	NYSE	OVV	Tue, Nov 7, 2017	64.55	64.85	62.80	63.75
3926	NYSE	OVV	Mon, Nov 6, 2017	62.00	64.90	62.00	64.55
3925	NYSE	OVV	Fri, Nov 3, 2017	60.70	62.00	60.05	61.65
3924	NYSE	OVV	Thu, Nov 2, 2017	60.65	61.65	59.70	60.25
3923	NYSE	OVV	Wed, Nov 1, 2017	59.45	61.55	59.40	60.65
3922	NYSE	OVV	Tue, Oct 31, 2017	56.05	58.90	55.85	58.50
3921	NYSE	OVV	Mon, Oct 30, 2017	56.50	57.10	56.00	56.40
3920	NYSE	OVV	Fri, Oct 27, 2017	53.15	56.25	52.75	56.20
3919	NYSE	OVV	Thu, Oct 26, 2017	52.80	53.58	50.80	53.50
3918	NYSE	OVV	Wed, Oct 25, 2017	53.80	54.35	52.43	53.00
3917	NYSE	OVV	Tue, Oct 24, 2017	56.05	56.45	53.60	53.95
3916	NYSE	OVV	Mon, Oct 23, 2017	57.15	57.20	55.60	55.75
3915	NYSE	OVV	Fri, Oct 20, 2017	57.65	57.70	56.35	56.90
3914	NYSE	OVV	Thu, Oct 19, 2017	57.95	58.75	57.50	57.60
3913	NYSE	OVV	Wed, Oct 18, 2017	57.20	60.00	57.10	58.95
3912	NYSE	OVV	Tue, Oct 17, 2017	56.65	57.15	56.25	57.10
3911	NYSE	OVV	Mon, Oct 16, 2017	57.35	57.75	56.10	56.60
3910	NYSE	OVV	Fri, Oct 13, 2017	58.05	58.25	56.90	57.05
3909	NYSE	OVV	Thu, Oct 12, 2017	56.90	58.00	56.45	57.15
3908	NYSE	OVV	Wed, Oct 11, 2017	57.25	57.80	56.45	57.70
3907	NYSE	OVV	Tue, Oct 10, 2017	57.25	58.05	56.80	56.85
3906	NYSE	OVV	Mon, Oct 9, 2017	56.40	56.90	56.20	56.60
3905	NYSE	OVV	Fri, Oct 6, 2017	56.15	56.70	55.50	56.15
3904	NYSE	OVV	Thu, Oct 5, 2017	57.40	57.85	57.00	57.30
3903	NYSE	OVV	Wed, Oct 4, 2017	58.30	58.40	56.55	57.35
3902	NYSE	OVV	Tue, Oct 3, 2017	57.95	58.65	57.78	58.10
3901	NYSE	OVV	Mon, Oct 2, 2017	57.90	58.60	57.08	58.20
3900	NYSE	OVV	Fri, Sep 29, 2017	58.50	59.40	58.25	58.90
3899	NYSE	OVV	Thu, Sep 28, 2017	59.65	60.10	58.25	58.80
3898	NYSE	OVV	Wed, Sep 27, 2017	58.45	59.10	56.60	59.00
3897	NYSE	OVV	Tue, Sep 26, 2017	56.70	57.90	56.20	57.85
3896	NYSE	OVV	Mon, Sep 25, 2017	57.05	57.50	56.65	57.15
3895	NYSE	OVV	Fri, Sep 22, 2017	56.40	57.30	55.63	56.25
3894	NYSE	OVV	Thu, Sep 21, 2017	55.25	56.88	54.55	56.50
3893	NYSE	OVV	Wed, Sep 20, 2017	54.00	56.15	53.93	55.55
3892	NYSE	OVV	Tue, Sep 19, 2017	53.55	54.40	52.90	53.45
3891	NYSE	OVV	Mon, Sep 18, 2017	52.45	53.60	52.38	53.35
3890	NYSE	OVV	Fri, Sep 15, 2017	52.90	53.10	51.70	52.20
3889	NYSE	OVV	Thu, Sep 14, 2017	51.50	53.00	51.10	52.20
3888	NYSE	OVV	Wed, Sep 13, 2017	48.45	51.05	48.35	50.88
3887	NYSE	OVV	Tue, Sep 12, 2017	47.45	48.50	47.25	48.15
3886	NYSE	OVV	Mon, Sep 11, 2017	46.20	47.65	46.15	47.40
3885	NYSE	OVV	Fri, Sep 8, 2017	47.75	47.80	45.70	46.10
3884	NYSE	OVV	Thu, Sep 7, 2017	47.35	48.30	47.30	47.95
3883	NYSE	OVV	Wed, Sep 6, 2017	47.05	48.50	46.85	47.55
3882	NYSE	OVV	Tue, Sep 5, 2017	47.70	48.08	45.65	46.65
3881	NYSE	OVV	Fri, Sep 1, 2017	47.05	47.30	46.20	47.10
3880	NYSE	OVV	Thu, Aug 31, 2017	45.70	47.10	45.40	46.65
3879	NYSE	OVV	Wed, Aug 30, 2017	44.35	45.30	43.95	45.15
3878	NYSE	OVV	Tue, Aug 29, 2017	44.70	45.30	44.10	44.75
3877	NYSE	OVV	Mon, Aug 28, 2017	45.65	45.85	44.45	45.15
3876	NYSE	OVV	Fri, Aug 25, 2017	46.65	46.80	45.75	45.75
3875	NYSE	OVV	Thu, Aug 24, 2017	46.20	47.40	46.05	46.45
3874	NYSE	OVV	Wed, Aug 23, 2017	45.15	46.93	45.10	46.25
3873	NYSE	OVV	Tue, Aug 22, 2017	45.40	45.80	44.95	45.45
3872	NYSE	OVV	Mon, Aug 21, 2017	45.60	45.78	44.75	44.90
3871	NYSE	OVV	Fri, Aug 18, 2017	45.60	46.65	44.85	45.85
3870	NYSE	OVV	Thu, Aug 17, 2017	45.70	46.73	45.22	45.30
3869	NYSE	OVV	Wed, Aug 16, 2017	47.60	48.10	45.80	45.95
3868	NYSE	OVV	Tue, Aug 15, 2017	47.60	47.90	47.05	47.35
3867	NYSE	OVV	Mon, Aug 14, 2017	48.65	49.15	47.60	47.65
3866	NYSE	OVV	Fri, Aug 11, 2017	47.55	49.05	47.55	48.45
3865	NYSE	OVV	Thu, Aug 10, 2017	49.20	49.65	47.63	47.80
3864	NYSE	OVV	Wed, Aug 9, 2017	49.55	49.75	48.28	48.90
3863	NYSE	OVV	Tue, Aug 8, 2017	48.25	50.30	48.05	49.45
3862	NYSE	OVV	Mon, Aug 7, 2017	48.20	49.03	47.80	48.65
3861	NYSE	OVV	Fri, Aug 4, 2017	47.30	48.90	46.65	48.65
3860	NYSE	OVV	Thu, Aug 3, 2017	49.35	49.45	46.90	46.90
3859	NYSE	OVV	Wed, Aug 2, 2017	49.85	50.00	47.25	49.05
3858	NYSE	OVV	Tue, Aug 1, 2017	50.15	50.61	49.30	50.10
3857	NYSE	OVV	Mon, Jul 31, 2017	50.50	51.00	49.05	50.30
3856	NYSE	OVV	Fri, Jul 28, 2017	51.55	52.23	50.53	50.80
3855	NYSE	OVV	Thu, Jul 27, 2017	50.35	51.50	50.15	51.45
3854	NYSE	OVV	Wed, Jul 26, 2017	52.45	53.70	49.85	50.10
3853	NYSE	OVV	Tue, Jul 25, 2017	50.45	52.40	50.30	51.75
3852	NYSE	OVV	Mon, Jul 24, 2017	49.70	50.35	49.35	49.75
3851	NYSE	OVV	Fri, Jul 21, 2017	50.00	50.35	48.80	49.15
3850	NYSE	OVV	Thu, Jul 20, 2017	50.15	50.45	48.20	48.35
3849	NYSE	OVV	Wed, Jul 19, 2017	47.60	49.95	47.17	49.70
3848	NYSE	OVV	Tue, Jul 18, 2017	47.60	47.80	46.15	47.50
3847	NYSE	OVV	Mon, Jul 17, 2017	47.40	47.70	46.60	46.80
3846	NYSE	OVV	Fri, Jul 14, 2017	46.60	47.58	46.05	47.25
3845	NYSE	OVV	Thu, Jul 13, 2017	45.85	46.30	45.30	46.20
3844	NYSE	OVV	Wed, Jul 12, 2017	45.25	47.00	44.60	45.75
3843	NYSE	OVV	Tue, Jul 11, 2017	43.75	44.55	43.00	44.35
3842	NYSE	OVV	Mon, Jul 10, 2017	41.60	44.03	41.55	43.80
3841	NYSE	OVV	Fri, Jul 7, 2017	42.30	42.45	40.80	41.95
3840	NYSE	OVV	Thu, Jul 6, 2017	43.45	43.85	42.45	42.60
3839	NYSE	OVV	Wed, Jul 5, 2017	44.30	44.50	42.60	42.90
3838	NYSE	OVV	Mon, Jul 3, 2017	44.30	45.08	44.25	44.90
3837	NYSE	OVV	Fri, Jun 30, 2017	44.65	44.90	42.95	44.00
3836	NYSE	OVV	Thu, Jun 29, 2017	43.40	44.70	43.10	43.70
3835	NYSE	OVV	Wed, Jun 28, 2017	42.65	43.60	41.90	43.25
3834	NYSE	OVV	Tue, Jun 27, 2017	42.80	43.20	42.05	42.30
3833	NYSE	OVV	Mon, Jun 26, 2017	42.85	43.00	41.75	42.10
3832	NYSE	OVV	Fri, Jun 23, 2017	41.40	42.50	40.95	42.30
3831	NYSE	OVV	Thu, Jun 22, 2017	40.70	41.75	40.53	41.20
3830	NYSE	OVV	Wed, Jun 21, 2017	41.60	42.75	40.10	40.25
3829	NYSE	OVV	Tue, Jun 20, 2017	42.30	42.58	40.05	42.00
3828	NYSE	OVV	Mon, Jun 19, 2017	44.00	44.15	43.40	43.65
3827	NYSE	OVV	Fri, Jun 16, 2017	44.60	44.78	43.83	43.95
3826	NYSE	OVV	Thu, Jun 15, 2017	46.20	46.90	43.50	44.05
3825	NYSE	OVV	Wed, Jun 14, 2017	47.75	48.15	46.03	46.50
3824	NYSE	OVV	Tue, Jun 13, 2017	47.40	48.65	46.80	48.60
3823	NYSE	OVV	Mon, Jun 12, 2017	47.60	48.70	46.75	47.18
3822	NYSE	OVV	Fri, Jun 9, 2017	45.25	47.33	45.20	46.95
3821	NYSE	OVV	Thu, Jun 8, 2017	44.55	45.85	44.20	44.55
3820	NYSE	OVV	Wed, Jun 7, 2017	48.65	49.10	44.85	45.15
3819	NYSE	OVV	Tue, Jun 6, 2017	48.00	49.30	47.75	49.30
3818	NYSE	OVV	Mon, Jun 5, 2017	47.95	49.05	47.93	48.25
3817	NYSE	OVV	Fri, Jun 2, 2017	48.70	48.75	46.95	48.50
3816	NYSE	OVV	Thu, Jun 1, 2017	49.10	50.38	48.45	49.10
3815	NYSE	OVV	Wed, May 31, 2017	49.05	49.40	48.25	48.60
3814	NYSE	OVV	Tue, May 30, 2017	52.60	52.85	49.90	50.25
3813	NYSE	OVV	Fri, May 26, 2017	53.40	54.30	52.83	53.75
3812	NYSE	OVV	Thu, May 25, 2017	54.30	55.95	52.30	53.15
3811	NYSE	OVV	Wed, May 24, 2017	55.40	55.75	53.30	54.80
3810	NYSE	OVV	Tue, May 23, 2017	56.80	56.80	55.65	55.90
3809	NYSE	OVV	Mon, May 22, 2017	57.50	57.60	56.00	56.40
3808	NYSE	OVV	Fri, May 19, 2017	54.45	57.20	54.45	56.60
3807	NYSE	OVV	Thu, May 18, 2017	53.80	54.95	53.30	54.00
3806	NYSE	OVV	Wed, May 17, 2017	55.20	55.90	54.10	54.15
3805	NYSE	OVV	Tue, May 16, 2017	57.00	57.35	55.35	55.75
3804	NYSE	OVV	Mon, May 15, 2017	58.40	58.70	56.25	56.60
3803	NYSE	OVV	Fri, May 12, 2017	56.90	57.20	56.23	56.40
3802	NYSE	OVV	Thu, May 11, 2017	57.20	57.43	56.15	56.75
3801	NYSE	OVV	Wed, May 10, 2017	55.55	57.73	55.13	56.70
3800	NYSE	OVV	Tue, May 9, 2017	55.30	55.40	53.55	54.80
3799	NYSE	OVV	Mon, May 8, 2017	54.75	55.75	54.08	55.70
3798	NYSE	OVV	Fri, May 5, 2017	52.35	54.90	51.75	54.80
3797	NYSE	OVV	Thu, May 4, 2017	53.65	53.80	51.43	52.00
3796	NYSE	OVV	Wed, May 3, 2017	52.85	54.70	52.60	54.25
3795	NYSE	OVV	Tue, May 2, 2017	54.70	54.95	52.40	52.95
3794	NYSE	OVV	Mon, May 1, 2017	53.50	53.75	52.63	53.30
3793	NYSE	OVV	Fri, Apr 28, 2017	53.80	55.00	53.20	53.50
3792	NYSE	OVV	Thu, Apr 27, 2017	53.45	53.70	51.00	53.25
3791	NYSE	OVV	Wed, Apr 26, 2017	54.20	55.95	54.10	54.10
3790	NYSE	OVV	Tue, Apr 25, 2017	53.95	55.10	53.45	54.90
3789	NYSE	OVV	Mon, Apr 24, 2017	54.55	55.10	53.65	54.05
3788	NYSE	OVV	Fri, Apr 21, 2017	53.60	54.30	52.80	54.20
3787	NYSE	OVV	Thu, Apr 20, 2017	55.50	56.10	53.60	53.65
3786	NYSE	OVV	Wed, Apr 19, 2017	57.40	57.73	55.05	55.15
3785	NYSE	OVV	Tue, Apr 18, 2017	57.80	59.00	57.05	57.50
3784	NYSE	OVV	Mon, Apr 17, 2017	57.90	58.60	57.55	58.55
3783	NYSE	OVV	Thu, Apr 13, 2017	59.20	59.85	57.70	58.00
3782	NYSE	OVV	Wed, Apr 12, 2017	60.20	61.10	58.60	58.90
3781	NYSE	OVV	Tue, Apr 11, 2017	60.00	60.35	59.30	60.30
3780	NYSE	OVV	Mon, Apr 10, 2017	58.60	60.53	58.55	60.10
3779	NYSE	OVV	Fri, Apr 7, 2017	59.45	59.60	57.90	58.05
3778	NYSE	OVV	Thu, Apr 6, 2017	58.90	60.00	58.60	59.15
3777	NYSE	OVV	Wed, Apr 5, 2017	60.55	61.25	58.20	58.25
3776	NYSE	OVV	Tue, Apr 4, 2017	58.30	59.70	57.60	59.60
3775	NYSE	OVV	Mon, Apr 3, 2017	58.00	58.65	57.00	58.20
3774	NYSE	OVV	Fri, Mar 31, 2017	57.60	59.20	56.93	58.55
3773	NYSE	OVV	Thu, Mar 30, 2017	60.05	60.05	57.45	57.55
3772	NYSE	OVV	Wed, Mar 29, 2017	55.60	59.55	55.60	59.40
3771	NYSE	OVV	Tue, Mar 28, 2017	53.20	55.90	52.80	55.60
3770	NYSE	OVV	Mon, Mar 27, 2017	51.80	53.10	51.10	52.95
3769	NYSE	OVV	Fri, Mar 24, 2017	53.40	53.40	52.25	52.75
3768	NYSE	OVV	Thu, Mar 23, 2017	52.75	53.45	52.22	53.25
3767	NYSE	OVV	Wed, Mar 22, 2017	52.25	53.05	51.50	52.75
3766	NYSE	OVV	Tue, Mar 21, 2017	54.35	54.80	52.75	52.90
3765	NYSE	OVV	Mon, Mar 20, 2017	52.85	54.25	52.80	54.10
3764	NYSE	OVV	Fri, Mar 17, 2017	54.30	54.90	53.40	53.45
3763	NYSE	OVV	Thu, Mar 16, 2017	55.30	55.70	53.55	54.00
3762	NYSE	OVV	Wed, Mar 15, 2017	53.25	55.40	52.63	55.15
3761	NYSE	OVV	Tue, Mar 14, 2017	52.15	52.15	50.50	51.60
3760	NYSE	OVV	Mon, Mar 13, 2017	52.10	53.50	51.85	53.20
3759	NYSE	OVV	Fri, Mar 10, 2017	53.35	53.90	51.55	51.73
3758	NYSE	OVV	Thu, Mar 9, 2017	52.10	53.33	50.35	52.55
3757	NYSE	OVV	Wed, Mar 8, 2017	55.65	55.95	52.50	52.60
3756	NYSE	OVV	Tue, Mar 7, 2017	57.30	57.35	55.43	56.25
3755	NYSE	OVV	Mon, Mar 6, 2017	57.10	57.70	56.60	57.20
3754	NYSE	OVV	Fri, Mar 3, 2017	56.90	58.30	56.70	57.20
3753	NYSE	OVV	Thu, Mar 2, 2017	56.70	57.55	56.50	57.00
3752	NYSE	OVV	Wed, Mar 1, 2017	56.45	58.10	56.05	57.80
3751	NYSE	OVV	Tue, Feb 28, 2017	55.10	55.90	54.95	55.50
3750	NYSE	OVV	Mon, Feb 27, 2017	56.30	56.40	55.50	55.90
3749	NYSE	OVV	Fri, Feb 24, 2017	56.25	57.30	55.85	55.95
3748	NYSE	OVV	Thu, Feb 23, 2017	58.65	59.85	56.20	56.95
3747	NYSE	OVV	Wed, Feb 22, 2017	60.10	60.20	57.30	57.35
3746	NYSE	OVV	Tue, Feb 21, 2017	62.15	62.35	60.50	60.90
3745	NYSE	OVV	Fri, Feb 17, 2017	61.65	62.05	61.00	61.75
3744	NYSE	OVV	Thu, Feb 16, 2017	62.60	63.60	60.90	62.15
3743	NYSE	OVV	Wed, Feb 15, 2017	64.55	64.80	63.80	63.85
3742	NYSE	OVV	Tue, Feb 14, 2017	63.80	64.45	62.75	64.30
3741	NYSE	OVV	Mon, Feb 13, 2017	63.50	63.80	62.70	63.30
3740	NYSE	OVV	Fri, Feb 10, 2017	64.45	65.20	63.55	64.00
3739	NYSE	OVV	Thu, Feb 9, 2017	59.95	63.05	59.95	63.00
3738	NYSE	OVV	Wed, Feb 8, 2017	58.70	59.65	57.65	59.00
3737	NYSE	OVV	Tue, Feb 7, 2017	61.05	61.15	58.35	59.25
3736	NYSE	OVV	Mon, Feb 6, 2017	62.40	63.10	61.30	61.50
3735	NYSE	OVV	Fri, Feb 3, 2017	63.65	64.20	62.60	62.70
3734	NYSE	OVV	Thu, Feb 2, 2017	63.90	64.20	62.60	63.65
3733	NYSE	OVV	Wed, Feb 1, 2017	64.10	64.55	62.10	63.55
3732	NYSE	OVV	Tue, Jan 31, 2017	63.65	64.45	62.65	63.80
3731	NYSE	OVV	Mon, Jan 30, 2017	64.40	64.55	61.58	63.35
3730	NYSE	OVV	Fri, Jan 27, 2017	65.90	66.45	64.58	65.00
3729	NYSE	OVV	Thu, Jan 26, 2017	69.10	69.25	67.10	67.15
3728	NYSE	OVV	Wed, Jan 25, 2017	68.05	69.10	67.85	68.70
3727	NYSE	OVV	Tue, Jan 24, 2017	66.50	68.40	65.70	67.75
3726	NYSE	OVV	Mon, Jan 23, 2017	65.50	65.75	64.50	65.40
3725	NYSE	OVV	Fri, Jan 20, 2017	66.05	67.60	65.75	66.10
3724	NYSE	OVV	Thu, Jan 19, 2017	65.65	66.45	65.05	65.35
3723	NYSE	OVV	Wed, Jan 18, 2017	65.70	66.45	65.20	65.50
3722	NYSE	OVV	Tue, Jan 17, 2017	66.10	66.80	65.25	66.75
3721	NYSE	OVV	Fri, Jan 13, 2017	64.65	65.25	64.10	65.25
3720	NYSE	OVV	Thu, Jan 12, 2017	66.75	67.25	65.10	65.20
3719	NYSE	OVV	Wed, Jan 11, 2017	64.40	65.35	63.75	65.30
3718	NYSE	OVV	Tue, Jan 10, 2017	64.00	64.60	63.70	63.95
3717	NYSE	OVV	Mon, Jan 9, 2017	63.70	64.30	63.10	63.55
3716	NYSE	OVV	Fri, Jan 6, 2017	64.45	65.45	63.65	64.75
3715	NYSE	OVV	Thu, Jan 5, 2017	64.95	65.38	62.90	64.00
3714	NYSE	OVV	Wed, Jan 4, 2017	61.45	64.88	61.45	64.75
3713	NYSE	OVV	Tue, Jan 3, 2017	59.90	61.15	58.70	59.70
3712	NYSE	OVV	Fri, Dec 30, 2016	59.30	59.50	58.40	58.70
3711	NYSE	OVV	Thu, Dec 29, 2016	60.45	60.65	59.00	59.15
3710	NYSE	OVV	Wed, Dec 28, 2016	60.35	61.45	60.00	60.50
3709	NYSE	OVV	Tue, Dec 27, 2016	60.95	61.30	60.10	60.70
3708	NYSE	OVV	Fri, Dec 23, 2016	60.60	61.10	60.10	60.50
3707	NYSE	OVV	Thu, Dec 22, 2016	61.35	62.33	60.85	61.05
3706	NYSE	OVV	Wed, Dec 21, 2016	63.05	63.10	60.95	61.50
3705	NYSE	OVV	Tue, Dec 20, 2016	62.40	63.30	62.20	62.55
3704	NYSE	OVV	Mon, Dec 19, 2016	61.10	62.40	60.60	62.10
3703	NYSE	OVV	Fri, Dec 16, 2016	61.80	61.85	60.85	60.95
3702	NYSE	OVV	Thu, Dec 15, 2016	60.55	62.30	59.43	61.20
3701	NYSE	OVV	Wed, Dec 14, 2016	63.85	63.95	60.50	61.25
3700	NYSE	OVV	Tue, Dec 13, 2016	64.80	65.45	63.10	64.40
3699	NYSE	OVV	Mon, Dec 12, 2016	67.15	67.45	64.10	64.18
3698	NYSE	OVV	Fri, Dec 9, 2016	64.85	65.00	64.03	64.40
3697	NYSE	OVV	Thu, Dec 8, 2016	63.65	64.33	61.95	64.05
3696	NYSE	OVV	Wed, Dec 7, 2016	62.55	63.40	61.80	62.10
3695	NYSE	OVV	Tue, Dec 6, 2016	63.15	63.65	61.17	63.05
3694	NYSE	OVV	Mon, Dec 5, 2016	64.25	66.05	63.85	63.85
3693	NYSE	OVV	Fri, Dec 2, 2016	63.05	64.75	63.05	63.45
3692	NYSE	OVV	Thu, Dec 1, 2016	65.20	65.60	62.75	63.75
3691	NYSE	OVV	Wed, Nov 30, 2016	61.55	63.95	60.60	63.00
3690	NYSE	OVV	Tue, Nov 29, 2016	56.70	57.45	55.95	56.55
3689	NYSE	OVV	Mon, Nov 28, 2016	61.35	61.55	58.40	58.50
3688	NYSE	OVV	Fri, Nov 25, 2016	61.15	61.20	60.15	60.80
3687	NYSE	OVV	Wed, Nov 23, 2016	60.05	62.73	59.75	61.90
3686	NYSE	OVV	Tue, Nov 22, 2016	61.15	61.78	59.40	60.90
3685	NYSE	OVV	Mon, Nov 21, 2016	60.45	61.75	60.30	60.95
3684	NYSE	OVV	Fri, Nov 18, 2016	57.05	58.75	56.88	58.40
3683	NYSE	OVV	Thu, Nov 17, 2016	57.30	57.83	56.10	56.55
3682	NYSE	OVV	Wed, Nov 16, 2016	55.55	57.00	54.90	56.20
3681	NYSE	OVV	Tue, Nov 15, 2016	53.70	56.70	53.65	55.70
3680	NYSE	OVV	Mon, Nov 14, 2016	51.50	52.55	50.65	52.45
3679	NYSE	OVV	Fri, Nov 11, 2016	52.30	52.35	50.05	51.25
3678	NYSE	OVV	Thu, Nov 10, 2016	52.60	53.90	51.68	53.10
3677	NYSE	OVV	Wed, Nov 9, 2016	50.85	53.80	50.75	53.10
3676	NYSE	OVV	Tue, Nov 8, 2016	50.35	52.38	49.85	51.65
3675	NYSE	OVV	Mon, Nov 7, 2016	50.45	51.45	50.00	51.10
3674	NYSE	OVV	Fri, Nov 4, 2016	49.25	51.05	48.05	49.00
3673	NYSE	OVV	Thu, Nov 3, 2016	48.60	51.05	48.55	49.20
3672	NYSE	OVV	Wed, Nov 2, 2016	46.55	48.15	44.80	46.50
3671	NYSE	OVV	Tue, Nov 1, 2016	48.30	48.90	46.18	47.55
3670	NYSE	OVV	Mon, Oct 31, 2016	49.90	50.08	47.20	47.70
3669	NYSE	OVV	Fri, Oct 28, 2016	51.20	51.58	49.60	50.00
3668	NYSE	OVV	Thu, Oct 27, 2016	52.15	52.35	51.45	51.50
3667	NYSE	OVV	Wed, Oct 26, 2016	51.10	52.25	50.10	51.50
3666	NYSE	OVV	Tue, Oct 25, 2016	53.80	54.80	51.85	51.90
3665	NYSE	OVV	Mon, Oct 24, 2016	55.10	55.70	52.65	54.00
3664	NYSE	OVV	Fri, Oct 21, 2016	56.05	57.05	55.25	55.35
3663	NYSE	OVV	Thu, Oct 20, 2016	56.30	57.40	56.00	56.50
3662	NYSE	OVV	Wed, Oct 19, 2016	56.25	58.70	56.00	57.40
3661	NYSE	OVV	Tue, Oct 18, 2016	55.75	55.95	54.75	55.60
3660	NYSE	OVV	Mon, Oct 17, 2016	55.45	55.80	54.45	54.65
3659	NYSE	OVV	Fri, Oct 14, 2016	56.05	56.80	55.15	55.45
3658	NYSE	OVV	Thu, Oct 13, 2016	54.40	56.05	54.10	55.75
3657	NYSE	OVV	Wed, Oct 12, 2016	54.95	55.60	54.30	54.95
3656	NYSE	OVV	Tue, Oct 11, 2016	55.95	55.95	54.55	55.40
3655	NYSE	OVV	Mon, Oct 10, 2016	55.35	56.55	55.25	55.45
3654	NYSE	OVV	Fri, Oct 7, 2016	53.55	54.90	53.00	54.30
3653	NYSE	OVV	Thu, Oct 6, 2016	55.50	56.15	53.35	53.65
3652	NYSE	OVV	Wed, Oct 5, 2016	53.85	55.50	52.53	54.65
3651	NYSE	OVV	Tue, Oct 4, 2016	53.75	54.20	51.35	52.55
3650	NYSE	OVV	Mon, Oct 3, 2016	52.75	53.85	52.10	53.35
3649	NYSE	OVV	Fri, Sep 30, 2016	51.50	52.80	50.80	52.35
3648	NYSE	OVV	Thu, Sep 29, 2016	47.25	51.10	47.15	50.50
3647	NYSE	OVV	Wed, Sep 28, 2016	44.90	47.30	43.95	46.90
3646	NYSE	OVV	Tue, Sep 27, 2016	45.80	45.80	44.00	44.35
3645	NYSE	OVV	Mon, Sep 26, 2016	46.05	47.05	45.75	46.30
3644	NYSE	OVV	Fri, Sep 23, 2016	47.30	48.05	45.25	45.50
3643	NYSE	OVV	Thu, Sep 22, 2016	47.80	48.43	47.15	47.50
3642	NYSE	OVV	Wed, Sep 21, 2016	46.20	46.95	46.00	46.75
3641	NYSE	OVV	Tue, Sep 20, 2016	46.15	46.75	45.50	45.55
3640	NYSE	OVV	Mon, Sep 19, 2016	49.55	50.85	49.15	49.30
3639	NYSE	OVV	Fri, Sep 16, 2016	47.50	49.00	47.40	48.75
3638	NYSE	OVV	Thu, Sep 15, 2016	47.55	49.55	47.45	48.85
3637	NYSE	OVV	Wed, Sep 14, 2016	47.60	49.00	46.95	47.05
3636	NYSE	OVV	Tue, Sep 13, 2016	50.25	50.30	46.75	48.00
3635	NYSE	OVV	Mon, Sep 12, 2016	50.75	51.95	50.10	51.28
3634	NYSE	OVV	Fri, Sep 9, 2016	51.75	52.48	50.76	51.30
3633	NYSE	OVV	Thu, Sep 8, 2016	51.85	53.75	50.58	53.00
3632	NYSE	OVV	Wed, Sep 7, 2016	50.00	51.88	49.80	51.00
3631	NYSE	OVV	Tue, Sep 6, 2016	49.35	49.85	48.25	49.75
3630	NYSE	OVV	Fri, Sep 2, 2016	48.05	49.30	47.90	48.95
3629	NYSE	OVV	Thu, Sep 1, 2016	47.35	48.33	46.45	47.15
3628	NYSE	OVV	Wed, Aug 31, 2016	48.30	49.13	46.70	47.70
3627	NYSE	OVV	Tue, Aug 30, 2016	49.95	50.75	48.30	48.70
3626	NYSE	OVV	Mon, Aug 29, 2016	49.20	50.10	49.15	49.75
3625	NYSE	OVV	Fri, Aug 26, 2016	49.95	51.50	49.25	49.60
3624	NYSE	OVV	Thu, Aug 25, 2016	49.55	50.20	48.85	49.60
3623	NYSE	OVV	Wed, Aug 24, 2016	50.40	51.40	49.40	49.45
3622	NYSE	OVV	Tue, Aug 23, 2016	49.80	52.15	49.75	50.95
3621	NYSE	OVV	Mon, Aug 22, 2016	49.70	50.25	48.85	50.10
3620	NYSE	OVV	Fri, Aug 19, 2016	50.15	50.95	49.75	50.70
3619	NYSE	OVV	Thu, Aug 18, 2016	48.10	50.75	48.00	50.75
3618	NYSE	OVV	Wed, Aug 17, 2016	47.35	47.85	46.60	47.55
3617	NYSE	OVV	Tue, Aug 16, 2016	47.95	48.20	47.10	47.75
3616	NYSE	OVV	Mon, Aug 15, 2016	47.65	48.58	47.45	47.75
3615	NYSE	OVV	Fri, Aug 12, 2016	46.15	47.70	45.97	46.95
3614	NYSE	OVV	Thu, Aug 11, 2016	43.65	46.10	43.50	45.80
3613	NYSE	OVV	Wed, Aug 10, 2016	44.30	44.80	42.93	43.10
3612	NYSE	OVV	Tue, Aug 9, 2016	44.20	44.65	43.20	43.80
3611	NYSE	OVV	Mon, Aug 8, 2016	42.55	44.75	42.35	43.55
3610	NYSE	OVV	Fri, Aug 5, 2016	41.15	42.10	40.40	41.70
3609	NYSE	OVV	Thu, Aug 4, 2016	40.55	41.90	40.35	41.35
3608	NYSE	OVV	Wed, Aug 3, 2016	39.20	41.25	38.53	41.00
3607	NYSE	OVV	Tue, Aug 2, 2016	39.20	39.80	38.15	39.05
3606	NYSE	OVV	Mon, Aug 1, 2016	39.60	39.60	37.95	38.05
3605	NYSE	OVV	Fri, Jul 29, 2016	38.55	40.25	38.45	40.25
3604	NYSE	OVV	Thu, Jul 28, 2016	38.35	39.30	38.10	38.80
3603	NYSE	OVV	Wed, Jul 27, 2016	40.40	41.00	37.50	38.20
3602	NYSE	OVV	Tue, Jul 26, 2016	38.55	40.30	38.40	40.25
3601	NYSE	OVV	Mon, Jul 25, 2016	40.25	40.50	38.50	38.65
3600	NYSE	OVV	Fri, Jul 22, 2016	41.90	41.95	40.30	41.20
3599	NYSE	OVV	Thu, Jul 21, 2016	40.60	43.90	40.30	41.45
3598	NYSE	OVV	Wed, Jul 20, 2016	38.10	40.25	37.25	39.85
3597	NYSE	OVV	Tue, Jul 19, 2016	39.40	39.45	38.60	38.75
3596	NYSE	OVV	Mon, Jul 18, 2016	39.61	39.70	38.75	39.55
3595	NYSE	OVV	Fri, Jul 15, 2016	40.15	40.75	39.65	40.00
3594	NYSE	OVV	Thu, Jul 14, 2016	39.95	40.25	39.40	39.90
3593	NYSE	OVV	Wed, Jul 13, 2016	40.35	40.80	38.60	39.05
3592	NYSE	OVV	Tue, Jul 12, 2016	39.15	41.10	39.05	40.45
3591	NYSE	OVV	Mon, Jul 11, 2016	38.75	39.00	37.93	38.10
3590	NYSE	OVV	Fri, Jul 8, 2016	37.95	38.88	37.25	38.20
3589	NYSE	OVV	Thu, Jul 7, 2016	39.15	40.00	36.70	37.15
3588	NYSE	OVV	Wed, Jul 6, 2016	37.70	38.40	36.95	38.30
3587	NYSE	OVV	Tue, Jul 5, 2016	38.80	39.20	37.10	38.05
3586	NYSE	OVV	Fri, Jul 1, 2016	39.10	40.95	38.83	40.20
3585	NYSE	OVV	Thu, Jun 30, 2016	40.25	40.30	38.60	38.95
3584	NYSE	OVV	Wed, Jun 29, 2016	39.25	40.95	38.90	40.50
3583	NYSE	OVV	Tue, Jun 28, 2016	38.40	38.90	38.00	38.60
3582	NYSE	OVV	Mon, Jun 27, 2016	38.35	38.65	36.08	36.65
3581	NYSE	OVV	Fri, Jun 24, 2016	38.00	39.80	37.95	39.05
3580	NYSE	OVV	Thu, Jun 23, 2016	41.15	41.60	40.45	41.60
3579	NYSE	OVV	Wed, Jun 22, 2016	42.45	42.65	40.35	40.70
3578	NYSE	OVV	Tue, Jun 21, 2016	41.15	42.38	40.85	42.10
3577	NYSE	OVV	Mon, Jun 20, 2016	42.10	42.35	40.83	41.65
3576	NYSE	OVV	Fri, Jun 17, 2016	39.90	41.00	39.60	40.90
3575	NYSE	OVV	Thu, Jun 16, 2016	38.80	39.20	37.30	39.00
3574	NYSE	OVV	Wed, Jun 15, 2016	39.75	40.85	38.90	39.80
3573	NYSE	OVV	Tue, Jun 14, 2016	39.65	41.00	39.35	40.40
3572	NYSE	OVV	Mon, Jun 13, 2016	39.15	41.60	38.85	40.00
3571	NYSE	OVV	Fri, Jun 10, 2016	42.50	43.25	40.15	40.18
3570	NYSE	OVV	Thu, Jun 9, 2016	43.05	44.45	42.70	43.40
3569	NYSE	OVV	Wed, Jun 8, 2016	44.65	45.20	43.55	44.20
3568	NYSE	OVV	Tue, Jun 7, 2016	42.40	43.40	42.15	43.25
3567	NYSE	OVV	Mon, Jun 6, 2016	41.15	42.05	40.85	41.90
3566	NYSE	OVV	Fri, Jun 3, 2016	40.85	41.05	39.70	40.35
3565	NYSE	OVV	Thu, Jun 2, 2016	39.00	40.35	38.65	40.30
3564	NYSE	OVV	Wed, Jun 1, 2016	39.00	40.35	38.43	39.75
3563	NYSE	OVV	Tue, May 31, 2016	38.35	40.45	38.15	39.80
3562	NYSE	OVV	Fri, May 27, 2016	37.75	38.30	37.15	38.20
3561	NYSE	OVV	Thu, May 26, 2016	38.35	39.25	38.05	38.30
3560	NYSE	OVV	Wed, May 25, 2016	36.85	38.15	36.80	37.70
3559	NYSE	OVV	Tue, May 24, 2016	37.30	37.60	36.10	36.30
3558	NYSE	OVV	Mon, May 23, 2016	36.40	37.38	35.40	36.60
3557	NYSE	OVV	Fri, May 20, 2016	37.90	38.55	36.90	37.10
3556	NYSE	OVV	Thu, May 19, 2016	36.35	37.95	35.80	37.70
3555	NYSE	OVV	Wed, May 18, 2016	36.45	38.50	36.25	37.35
3554	NYSE	OVV	Tue, May 17, 2016	35.75	37.50	35.30	36.95
3553	NYSE	OVV	Mon, May 16, 2016	34.60	35.70	34.60	35.55
3552	NYSE	OVV	Fri, May 13, 2016	33.55	34.95	33.35	33.60
3551	NYSE	OVV	Thu, May 12, 2016	36.00	36.95	33.45	34.15
3550	NYSE	OVV	Wed, May 11, 2016	30.25	35.38	30.20	35.00
3549	NYSE	OVV	Tue, May 10, 2016	30.10	30.80	29.65	30.60
3548	NYSE	OVV	Mon, May 9, 2016	30.80	30.90	29.45	29.80
3547	NYSE	OVV	Fri, May 6, 2016	30.95	33.40	30.70	31.15
3546	NYSE	OVV	Thu, May 5, 2016	32.65	33.30	30.60	31.45
3545	NYSE	OVV	Wed, May 4, 2016	33.10	33.95	31.05	31.45
3544	NYSE	OVV	Tue, May 3, 2016	35.10	35.30	32.40	32.75
3543	NYSE	OVV	Mon, May 2, 2016	37.95	38.10	36.25	37.15
3542	NYSE	OVV	Fri, Apr 29, 2016	38.85	39.40	37.10	38.30
3541	NYSE	OVV	Thu, Apr 28, 2016	38.75	39.65	38.00	38.15
3540	NYSE	OVV	Wed, Apr 27, 2016	39.05	39.65	37.55	38.95
3539	NYSE	OVV	Tue, Apr 26, 2016	36.15	38.35	35.70	38.25
3538	NYSE	OVV	Mon, Apr 25, 2016	37.10	37.50	35.15	35.60
3537	NYSE	OVV	Fri, Apr 22, 2016	35.85	37.35	35.85	37.35
3536	NYSE	OVV	Thu, Apr 21, 2016	36.50	36.50	34.90	35.45
3535	NYSE	OVV	Wed, Apr 20, 2016	35.10	36.85	34.85	35.95
3534	NYSE	OVV	Tue, Apr 19, 2016	34.20	36.10	33.65	35.40
3533	NYSE	OVV	Mon, Apr 18, 2016	30.90	34.08	30.90	33.40
3532	NYSE	OVV	Fri, Apr 15, 2016	33.25	34.10	32.55	33.35
3531	NYSE	OVV	Thu, Apr 14, 2016	34.75	34.90	33.85	34.30
3530	NYSE	OVV	Wed, Apr 13, 2016	35.20	35.40	33.10	34.30
3529	NYSE	OVV	Tue, Apr 12, 2016	31.80	35.25	31.65	34.60
3528	NYSE	OVV	Mon, Apr 11, 2016	30.70	32.08	30.55	31.30
3527	NYSE	OVV	Fri, Apr 8, 2016	30.25	30.75	29.85	29.95
3526	NYSE	OVV	Thu, Apr 7, 2016	29.20	29.90	28.15	29.35
3525	NYSE	OVV	Wed, Apr 6, 2016	29.20	30.05	28.70	29.60
3524	NYSE	OVV	Tue, Apr 5, 2016	29.40	29.40	29.40	28.70
3523	NYSE	OVV	Mon, Apr 4, 2016	30.45	30.80	29.10	29.40
3522	NYSE	OVV	Fri, Apr 1, 2016	29.30	30.60	29.10	30.45
3521	NYSE	OVV	Thu, Mar 31, 2016	29.45	30.93	29.35	30.45
3520	NYSE	OVV	Wed, Mar 30, 2016	30.05	30.50	29.00	29.55
3519	NYSE	OVV	Tue, Mar 29, 2016	27.95	29.85	27.35	29.25
3518	NYSE	OVV	Mon, Mar 28, 2016	29.50	29.80	28.40	28.95
3517	NYSE	OVV	Thu, Mar 24, 2016	27.35	29.75	26.80	29.70
3516	NYSE	OVV	Wed, Mar 23, 2016	30.20	30.55	28.40	29.00
3515	NYSE	OVV	Tue, Mar 22, 2016	29.55	30.70	29.32	30.45
3514	NYSE	OVV	Mon, Mar 21, 2016	29.95	30.73	29.30	29.90
3513	NYSE	OVV	Fri, Mar 18, 2016	31.30	31.85	29.05	30.30
3512	NYSE	OVV	Thu, Mar 17, 2016	31.50	31.75	30.70	30.85
3511	NYSE	OVV	Wed, Mar 16, 2016	27.80	30.40	27.70	30.25
3510	NYSE	OVV	Tue, Mar 15, 2016	27.40	27.40	27.40	27.30
3509	NYSE	OVV	Mon, Mar 14, 2016	26.80	27.75	26.38	27.40
3508	NYSE	OVV	Fri, Mar 11, 2016	27.55	29.13	27.55	28.05
3507	NYSE	OVV	Thu, Mar 10, 2016	26.70	27.48	25.85	26.60
3506	NYSE	OVV	Wed, Mar 9, 2016	26.95	28.30	26.05	27.20
3505	NYSE	OVV	Tue, Mar 8, 2016	29.90	29.90	25.78	26.10
3504	NYSE	OVV	Mon, Mar 7, 2016	27.40	30.65	27.10	30.50
3503	NYSE	OVV	Fri, Mar 4, 2016	25.15	28.50	24.50	27.35
3502	NYSE	OVV	Thu, Mar 3, 2016	22.85	25.15	22.60	24.65
3501	NYSE	OVV	Wed, Mar 2, 2016	20.95	23.09	20.90	22.95
3500	NYSE	OVV	Tue, Mar 1, 2016	21.45	21.45	21.45	21.50
3499	NYSE	OVV	Mon, Feb 29, 2016	20.10	21.55	19.30	21.45
3498	NYSE	OVV	Fri, Feb 26, 2016	19.35	20.90	19.25	19.75
3497	NYSE	OVV	Thu, Feb 25, 2016	18.40	19.25	17.85	18.75
3496	NYSE	OVV	Wed, Feb 24, 2016	16.00	18.60	15.60	18.40
3495	NYSE	OVV	Tue, Feb 23, 2016	16.25	16.70	15.00	15.05
3494	NYSE	OVV	Mon, Feb 22, 2016	16.35	16.60	15.80	16.50
3493	NYSE	OVV	Fri, Feb 19, 2016	17.00	17.10	15.60	15.65
3492	NYSE	OVV	Thu, Feb 18, 2016	20.15	20.20	17.50	17.60
3491	NYSE	OVV	Wed, Feb 17, 2016	18.50	19.75	18.15	19.35
3490	NYSE	OVV	Tue, Feb 16, 2016	18.45	18.45	17.05	18.00
3489	NYSE	OVV	Fri, Feb 12, 2016	18.15	18.65	17.05	17.70
3488	NYSE	OVV	Thu, Feb 11, 2016	16.85	17.55	16.25	17.25
3487	NYSE	OVV	Wed, Feb 10, 2016	19.20	20.10	17.40	17.45
3486	NYSE	OVV	Tue, Feb 9, 2016	20.40	21.65	18.90	19.15
3485	NYSE	OVV	Mon, Feb 8, 2016	21.40	22.20	20.15	21.05
3484	NYSE	OVV	Fri, Feb 5, 2016	21.25	22.55	20.95	22.25
3483	NYSE	OVV	Thu, Feb 4, 2016	23.10	24.60	21.63	21.80
3482	NYSE	OVV	Wed, Feb 3, 2016	20.85	23.00	19.35	22.65
3481	NYSE	OVV	Tue, Feb 2, 2016	20.80	20.80	19.65	19.90
3480	NYSE	OVV	Mon, Feb 1, 2016	21.00	21.85	20.50	21.80
3479	NYSE	OVV	Fri, Jan 29, 2016	22.30	22.75	20.80	21.85
3478	NYSE	OVV	Thu, Jan 28, 2016	20.45	22.20	18.98	21.90
3477	NYSE	OVV	Wed, Jan 27, 2016	18.70	20.25	18.45	18.95
3476	NYSE	OVV	Tue, Jan 26, 2016	18.55	19.35	17.60	18.85
3475	NYSE	OVV	Mon, Jan 25, 2016	19.85	20.48	18.00	18.05
3474	NYSE	OVV	Fri, Jan 22, 2016	20.50	21.60	19.98	20.45
3473	NYSE	OVV	Thu, Jan 21, 2016	17.20	19.65	16.95	19.10
3472	NYSE	OVV	Wed, Jan 20, 2016	15.85	17.55	15.00	17.50
3471	NYSE	OVV	Tue, Jan 19, 2016	18.70	18.80	15.80	16.35
3470	NYSE	OVV	Fri, Jan 15, 2016	19.30	20.10	18.05	18.45
3469	NYSE	OVV	Thu, Jan 14, 2016	21.10	21.40	20.00	20.60
3468	NYSE	OVV	Wed, Jan 13, 2016	23.30	23.84	20.80	21.10
3467	NYSE	OVV	Tue, Jan 12, 2016	23.70	23.90	21.85	22.85
3466	NYSE	OVV	Mon, Jan 11, 2016	24.40	24.50	23.40	23.60
3465	NYSE	OVV	Fri, Jan 8, 2016	23.80	24.58	23.00	24.45
3464	NYSE	OVV	Thu, Jan 7, 2016	23.80	25.00	23.25	23.55
3463	NYSE	OVV	Wed, Jan 6, 2016	25.00	25.25	24.20	24.75
3462	NYSE	OVV	Tue, Jan 5, 2016	25.50	26.85	25.20	26.35
3461	NYSE	OVV	Mon, Jan 4, 2016	25.10	26.13	24.80	25.65
3460	NYSE	OVV	Thu, Dec 31, 2015	24.25	25.60	24.05	25.45
3459	NYSE	OVV	Wed, Dec 30, 2015	24.30	24.75	23.85	24.15
3458	NYSE	OVV	Tue, Dec 29, 2015	25.75	25.95	24.35	25.10
3457	NYSE	OVV	Mon, Dec 28, 2015	24.80	24.85	24.15	24.35
3456	NYSE	OVV	Thu, Dec 24, 2015	25.70	25.75	24.85	25.20
3455	NYSE	OVV	Wed, Dec 23, 2015	24.05	25.80	23.90	25.55
3454	NYSE	OVV	Tue, Dec 22, 2015	24.55	24.60	23.25	23.35
3453	NYSE	OVV	Mon, Dec 21, 2015	24.85	25.45	24.25	24.60
3452	NYSE	OVV	Fri, Dec 18, 2015	24.80	25.80	24.70	25.10
3451	NYSE	OVV	Thu, Dec 17, 2015	26.30	26.35	24.30	24.90
3450	NYSE	OVV	Wed, Dec 16, 2015	27.45	27.63	25.95	26.50
3449	NYSE	OVV	Tue, Dec 15, 2015	28.40	28.85	26.90	27.55
3448	NYSE	OVV	Mon, Dec 14, 2015	28.65	28.75	27.15	27.70
3447	NYSE	OVV	Fri, Dec 11, 2015	31.65	31.65	30.07	30.20
3446	NYSE	OVV	Thu, Dec 10, 2015	33.20	33.60	32.20	32.60
3445	NYSE	OVV	Wed, Dec 9, 2015	33.80	35.43	33.20	33.70
3444	NYSE	OVV	Tue, Dec 8, 2015	32.45	34.15	31.85	33.60
3443	NYSE	OVV	Mon, Dec 7, 2015	35.00	35.10	32.90	33.55
3442	NYSE	OVV	Fri, Dec 4, 2015	37.25	37.35	35.85	36.15
3441	NYSE	OVV	Thu, Dec 3, 2015	38.80	39.05	37.60	37.90
3440	NYSE	OVV	Wed, Dec 2, 2015	41.00	41.14	38.15	38.25
3439	NYSE	OVV	Tue, Dec 1, 2015	41.70	42.25	41.25	41.50
3438	NYSE	OVV	Mon, Nov 30, 2015	41.25	42.10	40.70	41.70
3437	NYSE	OVV	Fri, Nov 27, 2015	41.65	42.30	40.55	40.80
3436	NYSE	OVV	Wed, Nov 25, 2015	41.80	43.63	41.30	42.35
3435	NYSE	OVV	Tue, Nov 24, 2015	40.60	43.20	40.50	42.70
3434	NYSE	OVV	Mon, Nov 23, 2015	39.05	41.15	38.65	39.90
3433	NYSE	OVV	Fri, Nov 20, 2015	40.25	40.55	38.20	38.70
3432	NYSE	OVV	Thu, Nov 19, 2015	41.60	42.58	40.20	40.25
3431	NYSE	OVV	Wed, Nov 18, 2015	41.60	42.58	40.90	42.10
3430	NYSE	OVV	Tue, Nov 17, 2015	41.35	41.70	40.30	41.10
3429	NYSE	OVV	Mon, Nov 16, 2015	40.50	41.75	39.31	41.70
3428	NYSE	OVV	Fri, Nov 13, 2015	37.65	40.95	37.45	40.60
3427	NYSE	OVV	Thu, Nov 12, 2015	35.80	38.45	35.35	38.00
3426	NYSE	OVV	Wed, Nov 11, 2015	38.70	38.75	36.55	37.25
3425	NYSE	OVV	Tue, Nov 10, 2015	39.95	40.70	38.75	38.80
3424	NYSE	OVV	Mon, Nov 9, 2015	40.15	41.35	39.20	40.25
3423	NYSE	OVV	Fri, Nov 6, 2015	39.30	40.50	38.80	40.25
3422	NYSE	OVV	Thu, Nov 5, 2015	39.15	40.85	38.85	39.85
3421	NYSE	OVV	Wed, Nov 4, 2015	40.15	40.75	38.58	39.65
3420	NYSE	OVV	Tue, Nov 3, 2015	38.40	40.90	38.35	40.30
3419	NYSE	OVV	Mon, Nov 2, 2015	37.70	38.70	37.25	38.10
3418	NYSE	OVV	Fri, Oct 30, 2015	38.30	38.70	36.35	38.15
3417	NYSE	OVV	Thu, Oct 29, 2015	38.30	39.55	38.00	38.15
3416	NYSE	OVV	Wed, Oct 28, 2015	37.55	39.70	37.05	38.70
3415	NYSE	OVV	Tue, Oct 27, 2015	36.75	37.35	35.85	37.10
3414	NYSE	OVV	Mon, Oct 26, 2015	40.10	40.15	37.40	37.55
3413	NYSE	OVV	Fri, Oct 23, 2015	40.65	41.20	39.75	40.20
3412	NYSE	OVV	Thu, Oct 22, 2015	40.90	42.35	40.65	41.00
3411	NYSE	OVV	Wed, Oct 21, 2015	41.85	41.93	40.30	40.70
3410	NYSE	OVV	Tue, Oct 20, 2015	41.25	43.15	40.90	42.35
3409	NYSE	OVV	Mon, Oct 19, 2015	42.30	42.60	40.60	41.40
3408	NYSE	OVV	Fri, Oct 16, 2015	44.40	44.80	42.58	43.05
3407	NYSE	OVV	Thu, Oct 15, 2015	43.20	44.20	41.65	44.00
3406	NYSE	OVV	Wed, Oct 14, 2015	42.30	43.75	42.15	43.50
3405	NYSE	OVV	Tue, Oct 13, 2015	41.00	43.20	40.75	41.95
3404	NYSE	OVV	Mon, Oct 12, 2015	43.95	43.95	40.80	42.25
3403	NYSE	OVV	Fri, Oct 9, 2015	45.70	46.15	43.18	43.80
3402	NYSE	OVV	Thu, Oct 8, 2015	43.60	45.60	42.20	45.10
3401	NYSE	OVV	Wed, Oct 7, 2015	42.20	43.90	40.15	42.30
3400	NYSE	OVV	Tue, Oct 6, 2015	38.15	41.25	38.10	40.75
3399	NYSE	OVV	Mon, Oct 5, 2015	36.60	38.75	36.55	37.90
3398	NYSE	OVV	Fri, Oct 2, 2015	32.80	36.00	32.70	35.90
3397	NYSE	OVV	Thu, Oct 1, 2015	33.25	34.35	32.58	33.15
3396	NYSE	OVV	Wed, Sep 30, 2015	31.75	32.85	31.10	32.20
3395	NYSE	OVV	Tue, Sep 29, 2015	31.50	32.35	31.15	31.55
3394	NYSE	OVV	Mon, Sep 28, 2015	32.65	32.75	31.25	31.35
3393	NYSE	OVV	Fri, Sep 25, 2015	34.15	34.60	32.80	33.20
3392	NYSE	OVV	Thu, Sep 24, 2015	32.30	34.08	32.15	33.60
3391	NYSE	OVV	Wed, Sep 23, 2015	34.90	35.10	32.75	33.10
3390	NYSE	OVV	Tue, Sep 22, 2015	35.10	36.15	34.40	34.75
3389	NYSE	OVV	Mon, Sep 21, 2015	36.65	36.90	35.75	35.90
3388	NYSE	OVV	Fri, Sep 18, 2015	37.50	37.60	35.75	36.15
3387	NYSE	OVV	Thu, Sep 17, 2015	37.80	39.75	37.23	38.20
3386	NYSE	OVV	Wed, Sep 16, 2015	36.50	38.80	36.50	38.00
3385	NYSE	OVV	Tue, Sep 15, 2015	35.55	36.53	35.45	35.85
3384	NYSE	OVV	Mon, Sep 14, 2015	35.70	36.05	34.90	35.50
3383	NYSE	OVV	Fri, Sep 11, 2015	35.95	36.35	34.48	36.10
3382	NYSE	OVV	Thu, Sep 10, 2015	35.10	37.05	33.95	36.05
3381	NYSE	OVV	Wed, Sep 9, 2015	35.15	36.95	34.53	34.80
3380	NYSE	OVV	Tue, Sep 8, 2015	35.55	35.80	34.15	34.65
3379	NYSE	OVV	Fri, Sep 4, 2015	34.50	34.63	33.73	34.15
3378	NYSE	OVV	Thu, Sep 3, 2015	34.25	36.35	33.25	34.90
3377	NYSE	OVV	Wed, Sep 2, 2015	34.60	34.85	32.90	34.15
3376	NYSE	OVV	Tue, Sep 1, 2015	35.75	35.80	33.70	34.10
3375	NYSE	OVV	Mon, Aug 31, 2015	35.00	37.60	33.75	37.20
3374	NYSE	OVV	Fri, Aug 28, 2015	34.10	36.40	34.00	35.40
3373	NYSE	OVV	Thu, Aug 27, 2015	32.25	35.05	32.25	34.25
3372	NYSE	OVV	Wed, Aug 26, 2015	30.90	31.60	29.38	31.30
3371	NYSE	OVV	Tue, Aug 25, 2015	32.00	32.70	29.95	29.95
3370	NYSE	OVV	Mon, Aug 24, 2015	28.95	30.55	27.75	29.15
3369	NYSE	OVV	Fri, Aug 21, 2015	31.50	32.15	30.50	31.05
3368	NYSE	OVV	Thu, Aug 20, 2015	32.25	33.00	31.50	31.60
3367	NYSE	OVV	Wed, Aug 19, 2015	34.20	34.30	32.10	32.50
3366	NYSE	OVV	Tue, Aug 18, 2015	33.95	34.45	33.60	34.45
3365	NYSE	OVV	Mon, Aug 17, 2015	34.05	34.68	33.70	34.15
3364	NYSE	OVV	Fri, Aug 14, 2015	34.30	34.85	33.80	34.30
3363	NYSE	OVV	Thu, Aug 13, 2015	35.90	36.05	33.80	33.95
3362	NYSE	OVV	Wed, Aug 12, 2015	36.40	37.25	35.40	36.40
3361	NYSE	OVV	Tue, Aug 11, 2015	36.30	36.50	34.85	36.30
3360	NYSE	OVV	Mon, Aug 10, 2015	34.90	37.55	34.40	37.40
3359	NYSE	OVV	Fri, Aug 7, 2015	35.50	36.10	33.95	34.60
3358	NYSE	OVV	Thu, Aug 6, 2015	33.95	36.00	32.93	35.75
3357	NYSE	OVV	Wed, Aug 5, 2015	37.20	37.70	33.80	33.90
3356	NYSE	OVV	Tue, Aug 4, 2015	37.50	37.95	36.25	36.60
3355	NYSE	OVV	Mon, Aug 3, 2015	37.50	38.33	36.70	37.25
3354	NYSE	OVV	Fri, Jul 31, 2015	38.30	39.15	37.85	37.95
3353	NYSE	OVV	Thu, Jul 30, 2015	38.90	39.35	37.85	38.20
3352	NYSE	OVV	Wed, Jul 29, 2015	38.05	39.75	37.30	39.00
3351	NYSE	OVV	Tue, Jul 28, 2015	36.95	39.05	36.40	38.00
3350	NYSE	OVV	Mon, Jul 27, 2015	38.55	38.68	36.55	37.10
3349	NYSE	OVV	Fri, Jul 24, 2015	41.00	41.20	38.30	39.40
3348	NYSE	OVV	Thu, Jul 23, 2015	43.90	44.05	42.50	42.85
3347	NYSE	OVV	Wed, Jul 22, 2015	43.75	44.20	42.90	43.70
3346	NYSE	OVV	Tue, Jul 21, 2015	43.85	45.55	43.80	44.10
3345	NYSE	OVV	Mon, Jul 20, 2015	46.05	46.40	43.70	43.80
3344	NYSE	OVV	Fri, Jul 17, 2015	47.25	47.45	45.80	46.20
3343	NYSE	OVV	Thu, Jul 16, 2015	48.40	48.58	47.10	47.50
3342	NYSE	OVV	Wed, Jul 15, 2015	49.70	50.15	48.00	48.25
3341	NYSE	OVV	Tue, Jul 14, 2015	47.70	50.40	47.15	49.95
3340	NYSE	OVV	Mon, Jul 13, 2015	48.20	48.45	46.80	48.05
3339	NYSE	OVV	Fri, Jul 10, 2015	50.65	51.00	48.00	48.25
3338	NYSE	OVV	Thu, Jul 9, 2015	50.80	51.35	49.85	50.25
3337	NYSE	OVV	Wed, Jul 8, 2015	52.05	52.30	49.10	49.70
3336	NYSE	OVV	Tue, Jul 7, 2015	52.35	52.70	49.65	52.60
3335	NYSE	OVV	Mon, Jul 6, 2015	54.00	54.00	52.50	52.60
3334	NYSE	OVV	Thu, Jul 2, 2015	54.10	55.50	54.05	55.00
3333	NYSE	OVV	Wed, Jul 1, 2015	55.05	55.15	53.35	53.90
3332	NYSE	OVV	Tue, Jun 30, 2015	55.60	55.95	54.10	55.10
3331	NYSE	OVV	Mon, Jun 29, 2015	55.40	55.60	54.70	55.05
3330	NYSE	OVV	Fri, Jun 26, 2015	57.55	57.55	55.95	56.25
3329	NYSE	OVV	Thu, Jun 25, 2015	59.60	59.80	57.55	57.75
3328	NYSE	OVV	Wed, Jun 24, 2015	59.55	60.70	59.30	59.40
3327	NYSE	OVV	Tue, Jun 23, 2015	59.15	60.10	58.90	59.90
3326	NYSE	OVV	Mon, Jun 22, 2015	58.55	59.90	57.65	59.40
3325	NYSE	OVV	Fri, Jun 19, 2015	58.10	59.65	56.70	58.35
3324	NYSE	OVV	Thu, Jun 18, 2015	60.80	61.30	58.75	58.80
3323	NYSE	OVV	Wed, Jun 17, 2015	61.10	62.65	60.05	60.40
3322	NYSE	OVV	Tue, Jun 16, 2015	59.30	60.75	59.05	60.70
3321	NYSE	OVV	Mon, Jun 15, 2015	59.55	60.35	59.15	59.30
3320	NYSE	OVV	Fri, Jun 12, 2015	60.85	61.00	60.05	60.10
3319	NYSE	OVV	Thu, Jun 11, 2015	61.45	61.70	60.10	61.35
3318	NYSE	OVV	Wed, Jun 10, 2015	61.60	62.55	61.19	62.00
3317	NYSE	OVV	Tue, Jun 9, 2015	60.25	61.20	60.10	60.25
3316	NYSE	OVV	Mon, Jun 8, 2015	60.45	60.88	58.93	59.30
3315	NYSE	OVV	Fri, Jun 5, 2015	59.80	61.70	59.55	60.75
3314	NYSE	OVV	Thu, Jun 4, 2015	61.95	62.10	59.95	60.55
3313	NYSE	OVV	Wed, Jun 3, 2015	62.30	63.80	62.10	62.60
3312	NYSE	OVV	Tue, Jun 2, 2015	61.85	63.78	61.60	62.95
3311	NYSE	OVV	Mon, Jun 1, 2015	63.20	63.30	61.53	61.75
3310	NYSE	OVV	Fri, May 29, 2015	62.80	63.45	62.20	63.30
3309	NYSE	OVV	Thu, May 28, 2015	63.35	63.55	62.30	62.75
3308	NYSE	OVV	Wed, May 27, 2015	63.80	64.25	62.65	63.80
3307	NYSE	OVV	Tue, May 26, 2015	65.65	66.05	63.85	64.15
3306	NYSE	OVV	Fri, May 22, 2015	66.75	67.78	66.25	66.65
3305	NYSE	OVV	Thu, May 21, 2015	66.10	68.35	65.90	68.00
3304	NYSE	OVV	Wed, May 20, 2015	66.45	66.60	65.45	65.80
3303	NYSE	OVV	Tue, May 19, 2015	66.90	66.95	65.00	65.85
3302	NYSE	OVV	Mon, May 18, 2015	67.70	68.30	66.95	67.50
3301	NYSE	OVV	Fri, May 15, 2015	67.45	68.58	66.42	68.05
3300	NYSE	OVV	Thu, May 14, 2015	68.55	69.80	67.75	68.70
3299	NYSE	OVV	Wed, May 13, 2015	69.15	70.10	66.30	68.10
3298	NYSE	OVV	Tue, May 12, 2015	71.85	72.20	69.20	69.30
3297	NYSE	OVV	Mon, May 11, 2015	70.65	70.75	68.55	69.35
3296	NYSE	OVV	Fri, May 8, 2015	69.80	70.88	68.55	70.35
3295	NYSE	OVV	Thu, May 7, 2015	68.60	68.75	66.30	68.50
3294	NYSE	OVV	Wed, May 6, 2015	70.45	70.85	67.75	69.00
3293	NYSE	OVV	Tue, May 5, 2015	72.65	73.65	70.05	70.20
3292	NYSE	OVV	Mon, May 4, 2015	70.35	72.35	70.25	71.80
3291	NYSE	OVV	Fri, May 1, 2015	70.50	71.25	69.35	70.10
3290	NYSE	OVV	Thu, Apr 30, 2015	71.10	71.95	69.70	71.05
3289	NYSE	OVV	Wed, Apr 29, 2015	70.00	71.65	69.70	71.00
3288	NYSE	OVV	Tue, Apr 28, 2015	69.90	71.30	69.55	70.10
3287	NYSE	OVV	Mon, Apr 27, 2015	70.45	71.15	69.75	69.75
3286	NYSE	OVV	Fri, Apr 24, 2015	70.45	71.25	68.85	70.00
3285	NYSE	OVV	Thu, Apr 23, 2015	69.65	70.90	69.50	70.20
3284	NYSE	OVV	Wed, Apr 22, 2015	68.15	69.85	67.95	69.40
3283	NYSE	OVV	Tue, Apr 21, 2015	69.50	69.71	66.40	67.90
3282	NYSE	OVV	Mon, Apr 20, 2015	65.00	69.30	65.00	67.60
3281	NYSE	OVV	Fri, Apr 17, 2015	64.45	65.65	63.85	65.25
3280	NYSE	OVV	Thu, Apr 16, 2015	63.80	66.90	62.85	64.90
3279	NYSE	OVV	Wed, Apr 15, 2015	60.65	64.55	60.35	63.60
3278	NYSE	OVV	Tue, Apr 14, 2015	58.30	60.10	58.30	59.60
3277	NYSE	OVV	Mon, Apr 13, 2015	58.95	59.25	57.70	57.75
3276	NYSE	OVV	Fri, Apr 10, 2015	58.10	58.90	57.60	57.90
3275	NYSE	OVV	Thu, Apr 9, 2015	58.10	59.53	57.85	57.90
3274	NYSE	OVV	Wed, Apr 8, 2015	60.25	60.80	57.90	57.95
3273	NYSE	OVV	Tue, Apr 7, 2015	58.15	61.60	58.05	60.25
3272	NYSE	OVV	Mon, Apr 6, 2015	57.90	58.85	57.10	58.20
3271	NYSE	OVV	Thu, Apr 2, 2015	55.90	57.95	55.90	57.35
3270	NYSE	OVV	Wed, Apr 1, 2015	56.00	57.20	55.50	56.50
3269	NYSE	OVV	Tue, Mar 31, 2015	54.30	56.25	53.95	55.75
3268	NYSE	OVV	Mon, Mar 30, 2015	54.90	55.30	54.25	54.75
3267	NYSE	OVV	Fri, Mar 27, 2015	56.20	56.20	54.50	54.65
3266	NYSE	OVV	Thu, Mar 26, 2015	57.75	58.05	56.15	56.25
3265	NYSE	OVV	Wed, Mar 25, 2015	56.80	57.40	55.70	56.55
3264	NYSE	OVV	Tue, Mar 24, 2015	56.05	56.50	55.53	56.45
3263	NYSE	OVV	Mon, Mar 23, 2015	55.55	56.50	55.30	55.85
3262	NYSE	OVV	Fri, Mar 20, 2015	56.30	56.55	55.00	55.50
3261	NYSE	OVV	Thu, Mar 19, 2015	55.30	56.35	53.80	54.10
3260	NYSE	OVV	Wed, Mar 18, 2015	54.40	57.45	53.90	57.00
3259	NYSE	OVV	Tue, Mar 17, 2015	54.55	55.05	53.55	54.50
3258	NYSE	OVV	Mon, Mar 16, 2015	53.25	54.90	53.15	54.80
3257	NYSE	OVV	Fri, Mar 13, 2015	54.30	54.30	52.65	54.00
3256	NYSE	OVV	Thu, Mar 12, 2015	56.55	56.75	54.65	54.65
3255	NYSE	OVV	Wed, Mar 11, 2015	55.50	56.15	55.15	56.00
3254	NYSE	OVV	Tue, Mar 10, 2015	56.50	56.70	55.35	55.00
3253	NYSE	OVV	Mon, Mar 9, 2015	57.95	58.90	57.15	57.15
3252	NYSE	OVV	Fri, Mar 6, 2015	58.55	59.08	57.95	58.15
3251	NYSE	OVV	Thu, Mar 5, 2015	58.78	59.25	58.15	58.95
3250	NYSE	OVV	Wed, Mar 4, 2015	62.65	62.85	60.60	61.35
3249	NYSE	OVV	Tue, Mar 3, 2015	64.00	64.70	62.55	62.75
3248	NYSE	OVV	Mon, Mar 2, 2015	64.75	65.10	63.35	63.55
3247	NYSE	OVV	Fri, Feb 27, 2015	65.65	66.25	65.00	65.25
3246	NYSE	OVV	Thu, Feb 26, 2015	65.20	66.14	64.30	65.40
3245	NYSE	OVV	Wed, Feb 25, 2015	64.60	68.50	64.35	66.40
3244	NYSE	OVV	Tue, Feb 24, 2015	66.30	67.00	64.80	65.10
3243	NYSE	OVV	Mon, Feb 23, 2015	65.75	67.10	65.00	65.90
3242	NYSE	OVV	Fri, Feb 20, 2015	68.10	69.10	66.85	67.00
3241	NYSE	OVV	Thu, Feb 19, 2015	67.15	69.35	66.20	68.10
3240	NYSE	OVV	Wed, Feb 18, 2015	69.45	70.05	68.60	69.15
3239	NYSE	OVV	Tue, Feb 17, 2015	69.85	70.90	68.65	70.35
3238	NYSE	OVV	Fri, Feb 13, 2015	70.10	71.10	69.80	70.35
3237	NYSE	OVV	Thu, Feb 12, 2015	68.20	68.85	67.40	68.50
3236	NYSE	OVV	Wed, Feb 11, 2015	66.60	67.55	65.39	66.70
3235	NYSE	OVV	Tue, Feb 10, 2015	69.30	69.55	66.30	67.70
3234	NYSE	OVV	Mon, Feb 9, 2015	69.10	70.68	68.80	69.55
3233	NYSE	OVV	Fri, Feb 6, 2015	69.70	70.40	68.13	68.40
3232	NYSE	OVV	Thu, Feb 5, 2015	69.70	71.05	68.75	69.00
3231	NYSE	OVV	Wed, Feb 4, 2015	69.10	69.80	66.55	69.10
3230	NYSE	OVV	Tue, Feb 3, 2015	66.25	71.80	66.25	70.95
3229	NYSE	OVV	Mon, Feb 2, 2015	62.65	65.10	62.10	65.05
3228	NYSE	OVV	Fri, Jan 30, 2015	59.00	61.83	58.40	61.20
3227	NYSE	OVV	Thu, Jan 29, 2015	63.95	64.40	59.45	60.25
3226	NYSE	OVV	Wed, Jan 28, 2015	67.55	67.55	63.60	63.75
3225	NYSE	OVV	Tue, Jan 27, 2015	66.15	68.59	65.80	68.35
3224	NYSE	OVV	Mon, Jan 26, 2015	66.75	67.25	65.73	66.30
3223	NYSE	OVV	Fri, Jan 23, 2015	66.70	67.90	66.00	66.90
3222	NYSE	OVV	Thu, Jan 22, 2015	66.80	67.30	65.50	66.50
3221	NYSE	OVV	Wed, Jan 21, 2015	65.80	66.95	65.60	66.70
3220	NYSE	OVV	Tue, Jan 20, 2015	66.70	66.70	63.80	64.85
3219	NYSE	OVV	Fri, Jan 16, 2015	64.35	68.45	64.15	68.10
3218	NYSE	OVV	Thu, Jan 15, 2015	64.60	65.95	63.70	63.95
3217	NYSE	OVV	Wed, Jan 14, 2015	62.55	63.65	61.20	62.65
3216	NYSE	OVV	Tue, Jan 13, 2015	63.30	63.85	62.45	63.10
3215	NYSE	OVV	Mon, Jan 12, 2015	64.20	64.20	62.65	63.25
3214	NYSE	OVV	Fri, Jan 9, 2015	65.55	65.75	64.45	65.20
3213	NYSE	OVV	Thu, Jan 8, 2015	65.35	66.55	64.68	65.60
3212	NYSE	OVV	Wed, Jan 7, 2015	65.20	65.55	64.40	64.55
3211	NYSE	OVV	Tue, Jan 6, 2015	65.15	65.65	64.05	64.50
3210	NYSE	OVV	Mon, Jan 5, 2015	67.90	68.60	65.00	65.60
3209	NYSE	OVV	Fri, Jan 2, 2015	69.10	69.95	67.95	69.05
3208	NYSE	OVV	Wed, Dec 31, 2014	69.20	70.55	68.50	69.35
3207	NYSE	OVV	Tue, Dec 30, 2014	68.55	70.20	68.40	69.25
3206	NYSE	OVV	Mon, Dec 29, 2014	69.00	70.15	68.75	69.70
3205	NYSE	OVV	Fri, Dec 26, 2014	69.25	69.65	67.65	68.50
3204	NYSE	OVV	Wed, Dec 24, 2014	68.15	68.95	67.05	68.65
3203	NYSE	OVV	Tue, Dec 23, 2014	67.60	69.30	67.60	68.80
3202	NYSE	OVV	Mon, Dec 22, 2014	69.45	69.70	65.75	67.50
3201	NYSE	OVV	Fri, Dec 19, 2014	67.85	71.00	66.50	70.75
3200	NYSE	OVV	Thu, Dec 18, 2014	68.40	68.65	65.35	67.05
3199	NYSE	OVV	Wed, Dec 17, 2014	62.65	66.65	61.55	65.15
3198	NYSE	OVV	Tue, Dec 16, 2014	57.60	64.40	57.20	62.40
3197	NYSE	OVV	Mon, Dec 15, 2014	60.75	61.70	57.75	58.10
3196	NYSE	OVV	Fri, Dec 12, 2014	61.40	62.35	60.80	60.95
3195	NYSE	OVV	Thu, Dec 11, 2014	63.40	65.43	62.51	62.90
3194	NYSE	OVV	Wed, Dec 10, 2014	65.35	65.60	62.85	63.70
3193	NYSE	OVV	Tue, Dec 9, 2014	66.80	68.33	65.55	66.70
3192	NYSE	OVV	Mon, Dec 8, 2014	72.40	72.70	66.18	67.20
3191	NYSE	OVV	Fri, Dec 5, 2014	75.10	75.40	72.73	73.65
3190	NYSE	OVV	Thu, Dec 4, 2014	76.70	76.95	74.70	74.85
3189	NYSE	OVV	Wed, Dec 3, 2014	77.80	79.33	77.30	77.40
3188	NYSE	OVV	Tue, Dec 2, 2014	78.10	80.05	77.00	77.95
3187	NYSE	OVV	Mon, Dec 1, 2014	79.10	80.80	76.90	78.60
3186	NYSE	OVV	Fri, Nov 28, 2014	82.35	82.90	78.80	78.90
3185	NYSE	OVV	Wed, Nov 26, 2014	90.15	90.75	88.95	89.10
3184	NYSE	OVV	Tue, Nov 25, 2014	91.60	93.10	90.10	90.75
3183	NYSE	OVV	Mon, Nov 24, 2014	93.10	93.35	90.46	91.35
3182	NYSE	OVV	Fri, Nov 21, 2014	92.50	95.25	92.18	92.90
3181	NYSE	OVV	Thu, Nov 20, 2014	88.85	91.95	88.80	90.90
3180	NYSE	OVV	Wed, Nov 19, 2014	89.45	89.55	87.38	89.00
3179	NYSE	OVV	Tue, Nov 18, 2014	88.40	89.65	87.57	89.00
3178	NYSE	OVV	Mon, Nov 17, 2014	89.25	89.95	88.40	89.05
3177	NYSE	OVV	Fri, Nov 14, 2014	87.55	89.78	86.95	89.55
3176	NYSE	OVV	Thu, Nov 13, 2014	90.50	90.60	87.53	87.53
3175	NYSE	OVV	Wed, Nov 12, 2014	91.80	93.58	90.25	90.80
3174	NYSE	OVV	Tue, Nov 11, 2014	92.40	93.20	91.00	92.35
3173	NYSE	OVV	Mon, Nov 10, 2014	95.50	96.53	91.75	92.45
3172	NYSE	OVV	Fri, Nov 7, 2014	92.40	95.20	92.25	94.55
3171	NYSE	OVV	Thu, Nov 6, 2014	91.95	92.15	89.80	91.85
3170	NYSE	OVV	Wed, Nov 5, 2014	89.25	92.60	88.35	92.20
3169	NYSE	OVV	Tue, Nov 4, 2014	90.50	90.95	87.45	88.50
3168	NYSE	OVV	Mon, Nov 3, 2014	94.05	94.80	91.45	91.75
3167	NYSE	OVV	Fri, Oct 31, 2014	91.65	93.25	90.53	93.15
3166	NYSE	OVV	Thu, Oct 30, 2014	92.15	92.15	90.65	91.40
3165	NYSE	OVV	Wed, Oct 29, 2014	93.00	94.95	91.25	92.00
3164	NYSE	OVV	Tue, Oct 28, 2014	89.25	92.25	88.58	92.20
3163	NYSE	OVV	Mon, Oct 27, 2014	90.40	90.70	87.03	89.00
3162	NYSE	OVV	Fri, Oct 24, 2014	92.15	93.04	91.41	91.75
3161	NYSE	OVV	Thu, Oct 23, 2014	91.60	93.25	90.20	92.45
3160	NYSE	OVV	Wed, Oct 22, 2014	95.00	95.10	90.25	90.25
3159	NYSE	OVV	Tue, Oct 21, 2014	94.00	95.55	93.55	95.45
3158	NYSE	OVV	Mon, Oct 20, 2014	92.45	93.75	91.40	93.60
3157	NYSE	OVV	Fri, Oct 17, 2014	95.90	95.95	92.05	93.15
3156	NYSE	OVV	Thu, Oct 16, 2014	90.60	94.90	90.15	94.35
3155	NYSE	OVV	Wed, Oct 15, 2014	90.05	93.38	90.00	93.10
3154	NYSE	OVV	Tue, Oct 14, 2014	94.35	96.55	91.50	92.10
3153	NYSE	OVV	Mon, Oct 13, 2014	98.10	100.20	93.95	94.05
3152	NYSE	OVV	Fri, Oct 10, 2014	100.35	101.63	98.25	99.00
3151	NYSE	OVV	Thu, Oct 9, 2014	104.45	105.15	101.00	101.00
3150	NYSE	OVV	Wed, Oct 8, 2014	106.85	106.90	102.85	105.45
3149	NYSE	OVV	Tue, Oct 7, 2014	106.90	107.68	105.73	106.05
3148	NYSE	OVV	Mon, Oct 6, 2014	105.75	108.03	105.30	107.25
3147	NYSE	OVV	Fri, Oct 3, 2014	106.95	108.55	105.60	105.75
3146	NYSE	OVV	Thu, Oct 2, 2014	107.70	108.40	105.80	107.55
3145	NYSE	OVV	Wed, Oct 1, 2014	105.75	108.71	105.40	106.90
3144	NYSE	OVV	Tue, Sep 30, 2014	108.40	108.80	105.20	106.05
3143	NYSE	OVV	Mon, Sep 29, 2014	106.95	109.65	106.15	107.95
3142	NYSE	OVV	Fri, Sep 26, 2014	104.55	106.10	103.60	105.65
3141	NYSE	OVV	Thu, Sep 25, 2014	106.50	106.65	104.55	104.75
3140	NYSE	OVV	Wed, Sep 24, 2014	106.60	107.30	105.20	106.45
3139	NYSE	OVV	Tue, Sep 23, 2014	106.60	108.15	105.95	107.10
3138	NYSE	OVV	Mon, Sep 22, 2014	108.15	108.40	105.60	106.60
3137	NYSE	OVV	Fri, Sep 19, 2014	111.00	111.15	108.75	108.85
3136	NYSE	OVV	Thu, Sep 18, 2014	112.75	112.85	110.70	111.45
3135	NYSE	OVV	Wed, Sep 17, 2014	114.30	114.30	112.15	112.45
3134	NYSE	OVV	Tue, Sep 16, 2014	113.25	114.60	112.55	113.75
3133	NYSE	OVV	Mon, Sep 15, 2014	112.50	114.30	112.15	113.35
3132	NYSE	OVV	Fri, Sep 12, 2014	111.40	112.63	110.50	112.25
3131	NYSE	OVV	Thu, Sep 11, 2014	112.70	112.70	111.05	111.60
3130	NYSE	OVV	Wed, Sep 10, 2014	115.50	115.50	112.75	114.15
3129	NYSE	OVV	Tue, Sep 9, 2014	112.90	116.60	112.55	116.25
3128	NYSE	OVV	Mon, Sep 8, 2014	113.00	113.20	111.45	112.50
3127	NYSE	OVV	Fri, Sep 5, 2014	112.95	113.70	112.50	113.20
3126	NYSE	OVV	Thu, Sep 4, 2014	115.05	117.03	112.65	113.10
3125	NYSE	OVV	Wed, Sep 3, 2014	114.20	115.85	114.15	115.55
3124	NYSE	OVV	Tue, Sep 2, 2014	114.40	114.85	113.15	113.20
3123	NYSE	OVV	Fri, Aug 29, 2014	114.65	115.25	113.70	115.15
3122	NYSE	OVV	Thu, Aug 28, 2014	114.10	114.75	113.65	114.40
3121	NYSE	OVV	Wed, Aug 27, 2014	112.85	114.90	112.55	114.50
3120	NYSE	OVV	Tue, Aug 26, 2014	111.60	112.80	111.15	112.20
3119	NYSE	OVV	Mon, Aug 25, 2014	110.25	111.45	109.85	111.25
3118	NYSE	OVV	Fri, Aug 22, 2014	110.25	110.25	109.00	109.90
3117	NYSE	OVV	Thu, Aug 21, 2014	109.95	110.10	108.30	110.05
3116	NYSE	OVV	Wed, Aug 20, 2014	108.60	109.48	107.45	109.35
3115	NYSE	OVV	Tue, Aug 19, 2014	106.70	108.70	106.35	108.65
3114	NYSE	OVV	Mon, Aug 18, 2014	107.95	108.00	106.25	106.55
3113	NYSE	OVV	Fri, Aug 15, 2014	107.20	107.90	105.80	107.65
3112	NYSE	OVV	Thu, Aug 14, 2014	107.50	108.10	106.55	107.10
3111	NYSE	OVV	Wed, Aug 13, 2014	108.50	108.95	106.70	107.10
3110	NYSE	OVV	Tue, Aug 12, 2014	108.70	109.40	107.85	108.35
3109	NYSE	OVV	Mon, Aug 11, 2014	109.10	110.00	108.73	109.35
3108	NYSE	OVV	Fri, Aug 8, 2014	106.55	108.90	106.20	108.45
3107	NYSE	OVV	Thu, Aug 7, 2014	105.40	107.15	105.28	106.50
3106	NYSE	OVV	Wed, Aug 6, 2014	104.35	106.05	104.10	104.85
3105	NYSE	OVV	Tue, Aug 5, 2014	106.30	106.83	103.78	104.75
3104	NYSE	OVV	Mon, Aug 4, 2014	105.80	107.80	105.65	107.35
3103	NYSE	OVV	Fri, Aug 1, 2014	107.00	108.00	105.40	105.55
3102	NYSE	OVV	Thu, Jul 31, 2014	109.15	109.55	106.55	107.75
3101	NYSE	OVV	Wed, Jul 30, 2014	110.90	111.00	109.60	110.10
3100	NYSE	OVV	Tue, Jul 29, 2014	110.40	111.00	109.65	110.25
3099	NYSE	OVV	Mon, Jul 28, 2014	110.15	111.05	109.15	110.40
3098	NYSE	OVV	Fri, Jul 25, 2014	110.90	110.95	108.40	110.15
3097	NYSE	OVV	Thu, Jul 24, 2014	112.10	112.95	108.90	111.25
3096	NYSE	OVV	Wed, Jul 23, 2014	107.00	110.50	106.15	110.45
3095	NYSE	OVV	Tue, Jul 22, 2014	107.95	108.10	106.25	106.60
3094	NYSE	OVV	Mon, Jul 21, 2014	107.60	107.85	106.55	107.60
3093	NYSE	OVV	Fri, Jul 18, 2014	107.00	110.10	106.60	108.15
3092	NYSE	OVV	Thu, Jul 17, 2014	110.20	110.25	106.35	106.50
3091	NYSE	OVV	Wed, Jul 16, 2014	108.00	110.00	107.85	109.80
3090	NYSE	OVV	Tue, Jul 15, 2014	109.70	109.70	106.95	107.25
3089	NYSE	OVV	Mon, Jul 14, 2014	109.90	110.70	109.68	109.75
3088	NYSE	OVV	Fri, Jul 11, 2014	111.65	111.65	108.70	109.25
3087	NYSE	OVV	Thu, Jul 10, 2014	111.95	112.45	110.80	111.75
3086	NYSE	OVV	Wed, Jul 9, 2014	112.80	112.90	111.35	112.65
3085	NYSE	OVV	Tue, Jul 8, 2014	111.15	113.00	109.30	112.75
3084	NYSE	OVV	Mon, Jul 7, 2014	114.20	114.40	110.65	111.35
3083	NYSE	OVV	Thu, Jul 3, 2014	116.10	116.60	115.15	115.70
3082	NYSE	OVV	Wed, Jul 2, 2014	117.80	118.05	113.35	116.60
3081	NYSE	OVV	Tue, Jul 1, 2014	119.10	119.80	117.70	118.55
3080	NYSE	OVV	Mon, Jun 30, 2014	118.15	119.00	117.65	118.55
3079	NYSE	OVV	Fri, Jun 27, 2014	119.15	119.95	117.60	118.10
3078	NYSE	OVV	Thu, Jun 26, 2014	120.80	121.45	118.70	119.55
3077	NYSE	OVV	Wed, Jun 25, 2014	120.40	121.70	120.25	120.65
3076	NYSE	OVV	Tue, Jun 24, 2014	123.15	123.70	119.90	120.00
3075	NYSE	OVV	Mon, Jun 23, 2014	122.40	122.85	121.70	122.70
3074	NYSE	OVV	Fri, Jun 20, 2014	123.20	124.15	122.25	122.65
3073	NYSE	OVV	Thu, Jun 19, 2014	122.85	123.05	122.00	123.00
3072	NYSE	OVV	Wed, Jun 18, 2014	123.15	123.55	122.30	122.85
3071	NYSE	OVV	Tue, Jun 17, 2014	122.55	123.25	121.85	122.70
3070	NYSE	OVV	Mon, Jun 16, 2014	122.40	123.30	121.75	122.75
3069	NYSE	OVV	Fri, Jun 13, 2014	119.50	122.40	119.15	122.10
3068	NYSE	OVV	Thu, Jun 12, 2014	119.45	120.20	118.15	119.40
3067	NYSE	OVV	Wed, Jun 11, 2014	117.85	119.50	117.05	118.90
3066	NYSE	OVV	Tue, Jun 10, 2014	116.60	117.90	115.20	117.80
3065	NYSE	OVV	Mon, Jun 9, 2014	116.25	117.30	116.00	116.75
3064	NYSE	OVV	Fri, Jun 6, 2014	117.25	117.30	114.71	116.05
3063	NYSE	OVV	Thu, Jun 5, 2014	117.85	118.35	116.85	117.20
3062	NYSE	OVV	Wed, Jun 4, 2014	117.30	117.90	116.75	117.60
3061	NYSE	OVV	Tue, Jun 3, 2014	116.95	117.75	116.55	117.40
3060	NYSE	OVV	Mon, Jun 2, 2014	115.80	117.33	115.60	116.55
3059	NYSE	OVV	Fri, May 30, 2014	116.35	117.00	115.25	116.55
3058	NYSE	OVV	Thu, May 29, 2014	115.30	117.00	114.40	116.40
3057	NYSE	OVV	Wed, May 28, 2014	113.45	114.70	112.55	114.65
3056	NYSE	OVV	Tue, May 27, 2014	115.20	115.45	112.85	113.55
3055	NYSE	OVV	Fri, May 23, 2014	116.10	116.10	114.15	114.75
3054	NYSE	OVV	Thu, May 22, 2014	116.35	117.40	114.65	115.25
3053	NYSE	OVV	Wed, May 21, 2014	114.30	116.80	113.70	116.65
3052	NYSE	OVV	Tue, May 20, 2014	114.80	115.25	113.30	113.90
3051	NYSE	OVV	Mon, May 19, 2014	113.80	116.00	113.60	114.70
3050	NYSE	OVV	Fri, May 16, 2014	114.70	115.73	113.00	113.40
3049	NYSE	OVV	Thu, May 15, 2014	113.65	115.35	111.80	115.00
3048	NYSE	OVV	Wed, May 14, 2014	115.50	117.20	113.93	113.95
3047	NYSE	OVV	Tue, May 13, 2014	119.20	119.40	113.20	114.90
3046	NYSE	OVV	Mon, May 12, 2014	112.50	113.55	112.00	112.80
3045	NYSE	OVV	Fri, May 9, 2014	113.75	114.70	111.78	112.20
3044	NYSE	OVV	Thu, May 8, 2014	118.25	118.25	114.65	114.75
3043	NYSE	OVV	Wed, May 7, 2014	116.50	119.65	116.35	117.85
3042	NYSE	OVV	Tue, May 6, 2014	113.80	114.55	112.30	112.90
3041	NYSE	OVV	Mon, May 5, 2014	114.15	114.25	112.60	112.80
3040	NYSE	OVV	Fri, May 2, 2014	114.35	115.95	113.80	114.70
3039	NYSE	OVV	Thu, May 1, 2014	115.80	115.95	113.70	114.10
3038	NYSE	OVV	Wed, Apr 30, 2014	116.85	117.10	115.05	116.05
3037	NYSE	OVV	Tue, Apr 29, 2014	114.60	119.25	114.50	117.40
3036	NYSE	OVV	Mon, Apr 28, 2014	114.20	115.43	112.65	113.80
3035	NYSE	OVV	Fri, Apr 25, 2014	114.40	115.25	112.70	113.15
3034	NYSE	OVV	Thu, Apr 24, 2014	116.10	116.70	114.75	115.00
3033	NYSE	OVV	Wed, Apr 23, 2014	115.45	116.75	115.00	115.85
3032	NYSE	OVV	Tue, Apr 22, 2014	115.80	116.95	114.60	115.60
3031	NYSE	OVV	Mon, Apr 21, 2014	116.55	117.15	115.30	115.85
3030	NYSE	OVV	Thu, Apr 17, 2014	116.25	117.70	114.25	116.95
3029	NYSE	OVV	Wed, Apr 16, 2014	113.55	116.40	112.35	116.30
3028	NYSE	OVV	Tue, Apr 15, 2014	113.20	115.30	111.45	111.65
3027	NYSE	OVV	Mon, Apr 14, 2014	112.90	114.15	112.63	113.20
3026	NYSE	OVV	Fri, Apr 11, 2014	111.65	113.25	111.30	112.10
3025	NYSE	OVV	Thu, Apr 10, 2014	111.90	114.10	111.30	112.05
3024	NYSE	OVV	Wed, Apr 9, 2014	112.85	113.65	111.80	112.45
3023	NYSE	OVV	Tue, Apr 8, 2014	108.80	113.60	108.40	113.35
3022	NYSE	OVV	Mon, Apr 7, 2014	109.55	111.15	108.75	108.90
3021	NYSE	OVV	Fri, Apr 4, 2014	110.50	110.85	109.25	110.20
3020	NYSE	OVV	Thu, Apr 3, 2014	105.55	110.85	105.30	110.25
3019	NYSE	OVV	Wed, Apr 2, 2014	106.30	107.45	106.20	107.10
3018	NYSE	OVV	Tue, Apr 1, 2014	106.15	107.65	105.90	106.55
3017	NYSE	OVV	Mon, Mar 31, 2014	107.70	108.15	106.00	106.90
3016	NYSE	OVV	Fri, Mar 28, 2014	106.55	107.50	106.25	107.10
3015	NYSE	OVV	Thu, Mar 27, 2014	104.55	106.45	104.23	106.20
3014	NYSE	OVV	Wed, Mar 26, 2014	103.35	104.50	102.95	104.45
3013	NYSE	OVV	Tue, Mar 25, 2014	102.55	103.20	101.55	103.20
3012	NYSE	OVV	Mon, Mar 24, 2014	101.25	102.90	100.35	102.40
3011	NYSE	OVV	Fri, Mar 21, 2014	101.55	102.30	100.89	101.50
3010	NYSE	OVV	Thu, Mar 20, 2014	100.60	101.55	99.95	101.50
3009	NYSE	OVV	Wed, Mar 19, 2014	102.10	102.20	100.55	101.05
3008	NYSE	OVV	Tue, Mar 18, 2014	101.75	103.50	101.05	102.65
3007	NYSE	OVV	Mon, Mar 17, 2014	102.00	103.20	101.00	102.05
3006	NYSE	OVV	Fri, Mar 14, 2014	100.15	101.45	99.35	101.15
3005	NYSE	OVV	Thu, Mar 13, 2014	99.60	101.15	99.15	100.30
3004	NYSE	OVV	Wed, Mar 12, 2014	98.95	100.05	97.25	99.55
3003	NYSE	OVV	Tue, Mar 11, 2014	101.90	102.91	100.55	100.60
3002	NYSE	OVV	Mon, Mar 10, 2014	100.40	102.60	100.30	102.45
3001	NYSE	OVV	Fri, Mar 7, 2014	99.35	100.80	98.75	100.35
3000	NYSE	OVV	Thu, Mar 6, 2014	98.05	99.95	97.10	99.45
2999	NYSE	OVV	Wed, Mar 5, 2014	97.50	99.00	97.15	97.90
2998	NYSE	OVV	Tue, Mar 4, 2014	97.05	97.95	95.75	97.65
2997	NYSE	OVV	Mon, Mar 3, 2014	94.40	96.98	94.40	96.80
2996	NYSE	OVV	Fri, Feb 28, 2014	94.00	95.80	93.70	94.90
2995	NYSE	OVV	Thu, Feb 27, 2014	95.30	95.30	93.05	93.70
2994	NYSE	OVV	Wed, Feb 26, 2014	95.03	95.70	93.60	95.45
2993	NYSE	OVV	Tue, Feb 25, 2014	96.50	96.50	94.20	95.50
2992	NYSE	OVV	Mon, Feb 24, 2014	95.15	98.20	95.00	96.95
2991	NYSE	OVV	Fri, Feb 21, 2014	93.00	94.85	92.80	94.55
2990	NYSE	OVV	Thu, Feb 20, 2014	94.60	95.08	93.05	93.05
2989	NYSE	OVV	Wed, Feb 19, 2014	94.95	95.90	94.65	94.90
2988	NYSE	OVV	Tue, Feb 18, 2014	93.20	95.10	92.90	94.90
2987	NYSE	OVV	Fri, Feb 14, 2014	94.50	94.90	92.43	92.55
2986	NYSE	OVV	Thu, Feb 13, 2014	93.80	96.00	93.05	94.45
2985	NYSE	OVV	Wed, Feb 12, 2014	92.00	94.20	91.70	92.85
2984	NYSE	OVV	Tue, Feb 11, 2014	91.35	92.05	91.05	91.65
2983	NYSE	OVV	Mon, Feb 10, 2014	91.60	91.60	90.50	91.20
2982	NYSE	OVV	Fri, Feb 7, 2014	94.80	94.85	91.70	91.95
2981	NYSE	OVV	Thu, Feb 6, 2014	93.75	96.50	93.75	94.70
2980	NYSE	OVV	Wed, Feb 5, 2014	92.30	95.80	92.30	94.00
2979	NYSE	OVV	Tue, Feb 4, 2014	89.05	92.30	88.85	92.20
2978	NYSE	OVV	Mon, Feb 3, 2014	90.15	90.30	88.00	88.20
2977	NYSE	OVV	Fri, Jan 31, 2014	88.95	90.60	88.70	89.85
2976	NYSE	OVV	Thu, Jan 30, 2014	90.05	90.20	89.35	89.95
2975	NYSE	OVV	Wed, Jan 29, 2014	90.10	90.20	89.45	89.75
2974	NYSE	OVV	Tue, Jan 28, 2014	89.55	90.90	89.08	90.70
2973	NYSE	OVV	Mon, Jan 27, 2014	90.85	91.49	88.70	89.75
2972	NYSE	OVV	Fri, Jan 24, 2014	91.40	93.05	90.15	91.05
2971	NYSE	OVV	Thu, Jan 23, 2014	91.20	92.20	89.95	91.95
2970	NYSE	OVV	Wed, Jan 22, 2014	90.35	91.50	90.05	91.20
2969	NYSE	OVV	Tue, Jan 21, 2014	89.15	89.90	88.85	89.85
2968	NYSE	OVV	Fri, Jan 17, 2014	88.05	89.75	87.45	88.45
2967	NYSE	OVV	Thu, Jan 16, 2014	87.75	88.45	87.25	88.35
2966	NYSE	OVV	Wed, Jan 15, 2014	86.70	88.23	86.65	87.10
2965	NYSE	OVV	Tue, Jan 14, 2014	86.30	86.95	86.25	86.60
2964	NYSE	OVV	Mon, Jan 13, 2014	87.55	88.40	86.05	86.45
2963	NYSE	OVV	Fri, Jan 10, 2014	86.15	87.75	85.95	87.50
2962	NYSE	OVV	Thu, Jan 9, 2014	86.45	87.05	85.85	86.25
2961	NYSE	OVV	Wed, Jan 8, 2014	87.15	87.40	86.55	86.75
2960	NYSE	OVV	Tue, Jan 7, 2014	88.15	88.48	87.20	87.20
2959	NYSE	OVV	Mon, Jan 6, 2014	87.75	88.03	86.90	87.80
2958	NYSE	OVV	Fri, Jan 3, 2014	88.85	89.30	87.25	87.80
2957	NYSE	OVV	Thu, Jan 2, 2014	90.20	90.25	88.50	88.70
2956	NYSE	OVV	Tue, Dec 31, 2013	90.50	90.65	90.00	90.25
2955	NYSE	OVV	Mon, Dec 30, 2013	90.10	90.95	89.90	90.20
2954	NYSE	OVV	Fri, Dec 27, 2013	90.20	90.28	89.40	90.00
2953	NYSE	OVV	Thu, Dec 26, 2013	90.60	90.60	89.55	89.90
2952	NYSE	OVV	Tue, Dec 24, 2013	90.45	90.85	90.05	90.60
2951	NYSE	OVV	Mon, Dec 23, 2013	90.40	90.95	90.00	90.25
2950	NYSE	OVV	Fri, Dec 20, 2013	90.15	91.45	89.40	89.45
2949	NYSE	OVV	Thu, Dec 19, 2013	89.15	90.60	89.05	90.25
2948	NYSE	OVV	Wed, Dec 18, 2013	88.80	89.85	88.15	89.40
2947	NYSE	OVV	Tue, Dec 17, 2013	89.50	90.28	88.80	89.30
2946	NYSE	OVV	Mon, Dec 16, 2013	90.90	91.15	89.40	89.70
2945	NYSE	OVV	Fri, Dec 13, 2013	89.90	91.40	89.35	90.75
2944	NYSE	OVV	Thu, Dec 12, 2013	90.30	91.70	89.50	90.15
2943	NYSE	OVV	Wed, Dec 11, 2013	94.50	94.60	90.15	90.55
2942	NYSE	OVV	Tue, Dec 10, 2013	96.85	97.45	96.10	96.10
2941	NYSE	OVV	Mon, Dec 9, 2013	95.70	97.15	95.55	96.45
2940	NYSE	OVV	Fri, Dec 6, 2013	96.30	96.50	95.35	95.45
2939	NYSE	OVV	Thu, Dec 5, 2013	94.75	97.35	94.35	95.95
2938	NYSE	OVV	Wed, Dec 4, 2013	94.90	95.40	94.33	94.75
2937	NYSE	OVV	Tue, Dec 3, 2013	95.20	95.95	94.60	95.15
2936	NYSE	OVV	Mon, Dec 2, 2013	95.45	97.43	95.30	95.45
2935	NYSE	OVV	Fri, Nov 29, 2013	95.00	97.05	95.00	95.95
2934	NYSE	OVV	Wed, Nov 27, 2013	96.15	96.30	95.30	95.55
2933	NYSE	OVV	Tue, Nov 26, 2013	95.50	96.80	95.35	96.35
2932	NYSE	OVV	Mon, Nov 25, 2013	95.55	96.05	94.67	95.70
2931	NYSE	OVV	Fri, Nov 22, 2013	97.60	97.85	95.70	95.90
2930	NYSE	OVV	Thu, Nov 21, 2013	97.50	98.85	97.00	97.60
2929	NYSE	OVV	Wed, Nov 20, 2013	96.15	97.85	95.80	97.55
2928	NYSE	OVV	Tue, Nov 19, 2013	93.70	95.95	93.70	95.80
2927	NYSE	OVV	Mon, Nov 18, 2013	93.35	94.36	93.10	93.70
2926	NYSE	OVV	Fri, Nov 15, 2013	91.15	92.75	91.00	92.65
2925	NYSE	OVV	Thu, Nov 14, 2013	88.50	91.25	88.20	91.00
2924	NYSE	OVV	Wed, Nov 13, 2013	88.55	89.40	88.30	88.85
2923	NYSE	OVV	Tue, Nov 12, 2013	90.55	90.65	88.60	88.75
2922	NYSE	OVV	Mon, Nov 11, 2013	91.45	91.55	90.40	90.65
2921	NYSE	OVV	Fri, Nov 8, 2013	90.75	91.93	90.65	91.70
2920	NYSE	OVV	Thu, Nov 7, 2013	93.30	93.95	90.50	91.25
2919	NYSE	OVV	Wed, Nov 6, 2013	92.80	93.90	92.00	93.25
2918	NYSE	OVV	Tue, Nov 5, 2013	91.60	94.10	91.25	91.70
2917	NYSE	OVV	Mon, Nov 4, 2013	89.00	89.80	88.25	89.25
2916	NYSE	OVV	Fri, Nov 1, 2013	89.60	89.80	88.55	89.05
2915	NYSE	OVV	Thu, Oct 31, 2013	90.65	91.20	89.55	89.60
2914	NYSE	OVV	Wed, Oct 30, 2013	91.20	91.30	89.55	90.30
2913	NYSE	OVV	Tue, Oct 29, 2013	91.70	92.10	90.40	90.95
2912	NYSE	OVV	Mon, Oct 28, 2013	91.45	92.00	91.00	91.50
2911	NYSE	OVV	Fri, Oct 25, 2013	91.50	91.94	90.20	91.60
2910	NYSE	OVV	Thu, Oct 24, 2013	92.25	92.95	90.50	91.20
2909	NYSE	OVV	Wed, Oct 23, 2013	91.85	95.25	85.15	92.25
2908	NYSE	OVV	Tue, Oct 22, 2013	89.15	92.10	88.85	91.20
2907	NYSE	OVV	Mon, Oct 21, 2013	89.65	90.15	88.90	89.05
2906	NYSE	OVV	Fri, Oct 18, 2013	89.15	90.33	88.95	89.40
2905	NYSE	OVV	Thu, Oct 17, 2013	89.20	90.00	88.63	89.05
2904	NYSE	OVV	Wed, Oct 16, 2013	88.40	89.65	88.30	89.25
2903	NYSE	OVV	Tue, Oct 15, 2013	89.05	89.40	87.85	88.15
2902	NYSE	OVV	Mon, Oct 14, 2013	88.25	90.70	88.25	89.85
2901	NYSE	OVV	Fri, Oct 11, 2013	86.25	88.60	86.20	88.40
2900	NYSE	OVV	Thu, Oct 10, 2013	85.80	86.55	85.55	86.20
2899	NYSE	OVV	Wed, Oct 9, 2013	85.35	85.90	84.83	85.25
2898	NYSE	OVV	Tue, Oct 8, 2013	86.10	86.60	85.20	85.40
2897	NYSE	OVV	Mon, Oct 7, 2013	85.50	85.80	85.20	85.50
2896	NYSE	OVV	Fri, Oct 4, 2013	85.65	86.25	85.30	85.90
2895	NYSE	OVV	Thu, Oct 3, 2013	86.20	86.35	85.00	85.30
2894	NYSE	OVV	Wed, Oct 2, 2013	86.55	86.73	85.90	86.25
2893	NYSE	OVV	Tue, Oct 1, 2013	86.25	87.80	86.05	86.80
2892	NYSE	OVV	Mon, Sep 30, 2013	86.25	87.43	86.00	86.65
2891	NYSE	OVV	Fri, Sep 27, 2013	86.20	87.80	85.90	86.70
2890	NYSE	OVV	Thu, Sep 26, 2013	86.05	86.70	85.75	86.55
2889	NYSE	OVV	Wed, Sep 25, 2013	86.55	86.90	85.95	86.10
2888	NYSE	OVV	Tue, Sep 24, 2013	87.15	87.35	86.35	86.55
2887	NYSE	OVV	Mon, Sep 23, 2013	87.95	88.00	87.30	87.30
2886	NYSE	OVV	Fri, Sep 20, 2013	88.30	88.60	87.55	87.85
2885	NYSE	OVV	Thu, Sep 19, 2013	89.70	89.70	87.65	88.10
2884	NYSE	OVV	Wed, Sep 18, 2013	88.30	89.54	87.20	88.85
2883	NYSE	OVV	Tue, Sep 17, 2013	88.45	89.75	88.15	88.35
2882	NYSE	OVV	Mon, Sep 16, 2013	90.55	90.60	88.35	88.55
2881	NYSE	OVV	Fri, Sep 13, 2013	90.00	90.90	89.40	90.05
2880	NYSE	OVV	Thu, Sep 12, 2013	87.85	91.10	87.35	90.10
2879	NYSE	OVV	Wed, Sep 11, 2013	86.45	87.28	86.00	87.05
2878	NYSE	OVV	Tue, Sep 10, 2013	87.85	88.00	86.60	87.15
2877	NYSE	OVV	Mon, Sep 9, 2013	87.90	87.90	87.00	87.70
2876	NYSE	OVV	Fri, Sep 6, 2013	88.15	88.50	87.35	87.50
2875	NYSE	OVV	Thu, Sep 5, 2013	86.60	87.50	86.03	87.40
2874	NYSE	OVV	Wed, Sep 4, 2013	85.55	86.85	85.35	86.25
2873	NYSE	OVV	Tue, Sep 3, 2013	86.20	86.73	85.05	85.40
2872	NYSE	OVV	Fri, Aug 30, 2013	85.60	86.45	85.40	85.50
2871	NYSE	OVV	Thu, Aug 29, 2013	85.95	86.45	85.15	85.35
2870	NYSE	OVV	Wed, Aug 28, 2013	86.00	87.10	85.65	86.05
2869	NYSE	OVV	Tue, Aug 27, 2013	86.20	86.65	85.60	86.05
2868	NYSE	OVV	Mon, Aug 26, 2013	87.30	87.95	86.55	86.90
2867	NYSE	OVV	Fri, Aug 23, 2013	87.85	88.65	86.90	87.35
2866	NYSE	OVV	Thu, Aug 22, 2013	87.00	88.53	86.85	87.85
2865	NYSE	OVV	Wed, Aug 21, 2013	87.50	87.85	86.63	86.95
2864	NYSE	OVV	Tue, Aug 20, 2013	87.55	88.63	87.40	87.55
2863	NYSE	OVV	Mon, Aug 19, 2013	88.75	89.15	87.40	87.70
2862	NYSE	OVV	Fri, Aug 16, 2013	88.50	89.05	88.20	88.40
2861	NYSE	OVV	Thu, Aug 15, 2013	87.35	89.05	87.20	88.75
2860	NYSE	OVV	Wed, Aug 14, 2013	87.65	88.15	86.45	87.65
2859	NYSE	OVV	Tue, Aug 13, 2013	87.00	87.30	86.50	86.95
2858	NYSE	OVV	Mon, Aug 12, 2013	87.35	87.85	86.85	87.25
2857	NYSE	OVV	Fri, Aug 9, 2013	87.00	87.55	86.85	87.50
2856	NYSE	OVV	Thu, Aug 8, 2013	86.90	87.50	86.38	87.20
2855	NYSE	OVV	Wed, Aug 7, 2013	87.90	88.70	86.60	86.70
2854	NYSE	OVV	Tue, Aug 6, 2013	89.05	89.05	87.80	88.60
2853	NYSE	OVV	Mon, Aug 5, 2013	87.80	90.05	87.80	89.90
2852	NYSE	OVV	Fri, Aug 2, 2013	87.15	88.40	86.98	88.10
2851	NYSE	OVV	Thu, Aug 1, 2013	88.20	88.45	87.35	87.50
2850	NYSE	OVV	Wed, Jul 31, 2013	88.30	88.45	87.40	87.60
2849	NYSE	OVV	Tue, Jul 30, 2013	87.90	88.55	87.20	88.05
2848	NYSE	OVV	Mon, Jul 29, 2013	89.65	89.80	87.75	87.90
2847	NYSE	OVV	Fri, Jul 26, 2013	87.90	90.90	87.75	90.25
2846	NYSE	OVV	Thu, Jul 25, 2013	86.50	88.80	86.45	88.15
2845	NYSE	OVV	Wed, Jul 24, 2013	89.80	91.20	85.70	86.10
2844	NYSE	OVV	Tue, Jul 23, 2013	87.70	88.80	87.50	88.05
2843	NYSE	OVV	Mon, Jul 22, 2013	86.95	87.55	86.20	87.15
2842	NYSE	OVV	Fri, Jul 19, 2013	87.35	87.90	86.50	87.00
2841	NYSE	OVV	Thu, Jul 18, 2013	85.55	87.55	85.40	87.00
2840	NYSE	OVV	Wed, Jul 17, 2013	85.70	85.85	84.95	85.45
2839	NYSE	OVV	Tue, Jul 16, 2013	85.55	85.85	84.95	85.70
2838	NYSE	OVV	Mon, Jul 15, 2013	85.60	86.15	85.10	85.70
2837	NYSE	OVV	Fri, Jul 12, 2013	87.60	87.60	85.30	85.60
2836	NYSE	OVV	Thu, Jul 11, 2013	86.80	87.85	86.50	87.25
2835	NYSE	OVV	Wed, Jul 10, 2013	85.40	86.10	85.05	85.50
2834	NYSE	OVV	Tue, Jul 9, 2013	85.15	85.55	84.55	85.30
2833	NYSE	OVV	Mon, Jul 8, 2013	83.65	84.95	83.30	84.85
2832	NYSE	OVV	Fri, Jul 5, 2013	83.75	84.10	82.41	83.20
2831	NYSE	OVV	Wed, Jul 3, 2013	84.95	84.95	83.80	84.35
2830	NYSE	OVV	Tue, Jul 2, 2013	84.63	85.35	84.20	85.00
2829	NYSE	OVV	Mon, Jul 1, 2013	85.00	85.80	84.40	84.50
2828	NYSE	OVV	Fri, Jun 28, 2013	84.75	85.25	83.70	84.70
2827	NYSE	OVV	Thu, Jun 27, 2013	86.30	86.63	84.55	84.90
2826	NYSE	OVV	Wed, Jun 26, 2013	86.25	86.70	85.35	86.00
2825	NYSE	OVV	Tue, Jun 25, 2013	84.75	85.88	83.80	85.45
2824	NYSE	OVV	Mon, Jun 24, 2013	84.80	85.46	82.55	84.55
2823	NYSE	OVV	Fri, Jun 21, 2013	86.65	87.05	85.10	86.25
2822	NYSE	OVV	Thu, Jun 20, 2013	88.95	89.35	86.90	87.40
2821	NYSE	OVV	Wed, Jun 19, 2013	90.95	92.35	90.35	90.60
2820	NYSE	OVV	Tue, Jun 18, 2013	88.70	91.10	88.50	90.50
2819	NYSE	OVV	Mon, Jun 17, 2013	88.58	88.60	87.50	88.50
2818	NYSE	OVV	Fri, Jun 14, 2013	88.85	88.90	86.95	87.35
2817	NYSE	OVV	Thu, Jun 13, 2013	88.20	89.00	87.75	88.70
2816	NYSE	OVV	Wed, Jun 12, 2013	90.95	91.05	87.75	88.05
2815	NYSE	OVV	Tue, Jun 11, 2013	92.20	94.40	90.90	90.95
2814	NYSE	OVV	Mon, Jun 10, 2013	92.35	92.90	91.50	92.80
2813	NYSE	OVV	Fri, Jun 7, 2013	92.90	93.50	92.05	92.55
2812	NYSE	OVV	Thu, Jun 6, 2013	92.05	92.90	90.73	92.50
2811	NYSE	OVV	Wed, Jun 5, 2013	93.00	93.35	90.55	92.45
2810	NYSE	OVV	Tue, Jun 4, 2013	94.30	94.80	93.05	93.30
2809	NYSE	OVV	Mon, Jun 3, 2013	95.40	95.55	93.65	94.50
2808	NYSE	OVV	Fri, May 31, 2013	96.65	96.80	95.15	95.15
2807	NYSE	OVV	Thu, May 30, 2013	96.75	97.15	95.65	96.90
2806	NYSE	OVV	Wed, May 29, 2013	96.90	97.40	95.64	96.75
2805	NYSE	OVV	Tue, May 28, 2013	98.00	98.70	96.85	97.30
2804	NYSE	OVV	Fri, May 24, 2013	97.95	98.90	97.25	98.30
2803	NYSE	OVV	Thu, May 23, 2013	95.50	99.58	95.00	99.15
2802	NYSE	OVV	Wed, May 22, 2013	97.85	98.90	95.95	96.55
2801	NYSE	OVV	Tue, May 21, 2013	97.40	99.85	96.70	98.20
2800	NYSE	OVV	Mon, May 20, 2013	94.60	98.85	94.50	98.65
2799	NYSE	OVV	Fri, May 17, 2013	91.85	95.00	91.35	94.45
2798	NYSE	OVV	Thu, May 16, 2013	92.75	93.81	91.85	92.20
2797	NYSE	OVV	Wed, May 15, 2013	92.75	93.20	91.75	93.15
2796	NYSE	OVV	Tue, May 14, 2013	92.20	93.25	92.20	93.05
2795	NYSE	OVV	Mon, May 13, 2013	95.50	95.65	91.75	92.60
2794	NYSE	OVV	Fri, May 10, 2013	92.95	95.98	92.50	95.50
2793	NYSE	OVV	Thu, May 9, 2013	91.55	94.20	91.08	93.30
2792	NYSE	OVV	Wed, May 8, 2013	91.10	92.15	90.68	91.75
2791	NYSE	OVV	Tue, May 7, 2013	91.55	92.45	90.00	90.95
2790	NYSE	OVV	Mon, May 6, 2013	90.60	92.10	90.10	91.30
2789	NYSE	OVV	Fri, May 3, 2013	91.00	92.35	90.70	91.00
2788	NYSE	OVV	Thu, May 2, 2013	90.85	91.20	88.15	90.40
2787	NYSE	OVV	Wed, May 1, 2013	92.00	92.40	90.35	90.45
2786	NYSE	OVV	Tue, Apr 30, 2013	94.00	94.20	91.90	92.25
2785	NYSE	OVV	Mon, Apr 29, 2013	93.15	95.05	92.80	93.90
2784	NYSE	OVV	Fri, Apr 26, 2013	93.40	93.70	91.08	92.35
2783	NYSE	OVV	Thu, Apr 25, 2013	91.80	94.60	91.10	93.25
2782	NYSE	OVV	Wed, Apr 24, 2013	92.45	92.60	91.00	91.45
2781	NYSE	OVV	Tue, Apr 23, 2013	96.00	96.80	90.60	92.45
2780	NYSE	OVV	Mon, Apr 22, 2013	94.00	94.83	92.20	93.95
2779	NYSE	OVV	Fri, Apr 19, 2013	94.65	95.00	93.05	93.50
2778	NYSE	OVV	Thu, Apr 18, 2013	92.50	95.40	90.33	94.75
2777	NYSE	OVV	Wed, Apr 17, 2013	93.55	94.05	90.95	92.05
2776	NYSE	OVV	Tue, Apr 16, 2013	94.35	95.10	92.10	94.50
2775	NYSE	OVV	Mon, Apr 15, 2013	96.30	96.30	93.58	93.70
2774	NYSE	OVV	Fri, Apr 12, 2013	96.55	98.15	95.80	97.65
2773	NYSE	OVV	Thu, Apr 11, 2013	97.30	98.23	95.75	97.25
2772	NYSE	OVV	Wed, Apr 10, 2013	95.75	97.85	95.50	97.10
2771	NYSE	OVV	Tue, Apr 9, 2013	92.90	95.60	92.40	95.25
2770	NYSE	OVV	Mon, Apr 8, 2013	93.80	94.90	92.60	92.95
2769	NYSE	OVV	Fri, Apr 5, 2013	90.35	94.40	89.55	93.95
2768	NYSE	OVV	Thu, Apr 4, 2013	91.95	92.40	90.90	91.50
2767	NYSE	OVV	Wed, Apr 3, 2013	95.60	95.65	91.40	91.95
2766	NYSE	OVV	Tue, Apr 2, 2013	96.40	96.58	95.30	95.70
2765	NYSE	OVV	Mon, Apr 1, 2013	97.25	97.40	95.55	96.15
2764	NYSE	OVV	Thu, Mar 28, 2013	96.50	98.35	95.80	97.30
2763	NYSE	OVV	Wed, Mar 27, 2013	95.95	97.85	95.20	96.65
2762	NYSE	OVV	Tue, Mar 26, 2013	96.00	96.30	95.10	96.05
2761	NYSE	OVV	Mon, Mar 25, 2013	95.65	96.23	94.95	95.35
2760	NYSE	OVV	Fri, Mar 22, 2013	95.50	96.40	94.43	95.15
2759	NYSE	OVV	Thu, Mar 21, 2013	96.95	97.75	95.10	95.25
2758	NYSE	OVV	Wed, Mar 20, 2013	99.10	99.50	96.70	97.05
2757	NYSE	OVV	Tue, Mar 19, 2013	100.00	100.35	97.45	98.35
2756	NYSE	OVV	Mon, Mar 18, 2013	100.45	101.45	99.50	99.80
2755	NYSE	OVV	Fri, Mar 15, 2013	100.05	102.75	99.25	101.70
2754	NYSE	OVV	Thu, Mar 14, 2013	94.95	100.30	94.60	100.00
2753	NYSE	OVV	Wed, Mar 13, 2013	95.80	96.15	94.25	94.85
2752	NYSE	OVV	Tue, Mar 12, 2013	97.35	98.25	96.40	97.15
2751	NYSE	OVV	Mon, Mar 11, 2013	96.35	97.48	95.00	97.35
2750	NYSE	OVV	Fri, Mar 8, 2013	95.35	97.90	94.80	96.70
2749	NYSE	OVV	Thu, Mar 7, 2013	91.30	96.20	91.15	95.20
2748	NYSE	OVV	Wed, Mar 6, 2013	89.20	92.05	88.85	91.40
2747	NYSE	OVV	Tue, Mar 5, 2013	88.45	89.40	88.21	88.75
2746	NYSE	OVV	Mon, Mar 4, 2013	88.90	89.30	87.55	87.70
2745	NYSE	OVV	Fri, Mar 1, 2013	89.60	89.85	88.85	89.20
2744	NYSE	OVV	Thu, Feb 28, 2013	90.75	91.25	89.85	89.90
2743	NYSE	OVV	Wed, Feb 27, 2013	89.90	91.60	89.45	91.15
2742	NYSE	OVV	Tue, Feb 26, 2013	90.10	90.25	88.55	90.10
2741	NYSE	OVV	Mon, Feb 25, 2013	92.20	92.50	89.80	89.85
2740	NYSE	OVV	Fri, Feb 22, 2013	90.60	91.70	89.85	91.60
2739	NYSE	OVV	Thu, Feb 21, 2013	90.00	91.15	88.85	90.30
2738	NYSE	OVV	Wed, Feb 20, 2013	91.38	91.55	90.05	90.50
2737	NYSE	OVV	Tue, Feb 19, 2013	89.50	91.70	89.28	91.45
2736	NYSE	OVV	Fri, Feb 15, 2013	89.65	90.30	87.60	89.75
2735	NYSE	OVV	Thu, Feb 14, 2013	97.40	97.70	89.90	90.90
2734	NYSE	OVV	Wed, Feb 13, 2013	97.70	97.90	96.50	97.35
2733	NYSE	OVV	Tue, Feb 12, 2013	96.70	97.80	95.45	97.50
2732	NYSE	OVV	Mon, Feb 11, 2013	96.65	97.55	95.70	96.90
2731	NYSE	OVV	Fri, Feb 8, 2013	96.70	97.40	96.20	97.20
2730	NYSE	OVV	Thu, Feb 7, 2013	98.55	99.10	96.60	96.65
2729	NYSE	OVV	Wed, Feb 6, 2013	97.65	99.15	97.20	99.15
2728	NYSE	OVV	Tue, Feb 5, 2013	95.75	97.80	95.00	97.35
2727	NYSE	OVV	Mon, Feb 4, 2013	95.65	96.10	95.10	95.35
2726	NYSE	OVV	Fri, Feb 1, 2013	97.05	97.65	95.60	96.35
2725	NYSE	OVV	Thu, Jan 31, 2013	98.85	99.20	96.66	96.80
2724	NYSE	OVV	Wed, Jan 30, 2013	98.25	99.80	98.02	98.80
2723	NYSE	OVV	Tue, Jan 29, 2013	96.75	98.30	96.55	98.10
2722	NYSE	OVV	Mon, Jan 28, 2013	97.45	97.70	96.05	96.95
2721	NYSE	OVV	Fri, Jan 25, 2013	97.55	98.40	97.50	97.90
2720	NYSE	OVV	Thu, Jan 24, 2013	96.75	98.95	96.55	97.80
2719	NYSE	OVV	Wed, Jan 23, 2013	96.35	97.10	96.20	96.85
2718	NYSE	OVV	Tue, Jan 22, 2013	96.75	97.15	96.05	96.60
2717	NYSE	OVV	Fri, Jan 18, 2013	97.55	97.55	95.70	96.95
2716	NYSE	OVV	Thu, Jan 17, 2013	97.40	97.65	96.50	97.40
2715	NYSE	OVV	Wed, Jan 16, 2013	96.60	97.73	96.59	97.10
2714	NYSE	OVV	Tue, Jan 15, 2013	96.70	97.20	96.35	97.20
2713	NYSE	OVV	Mon, Jan 14, 2013	101.25	101.25	96.53	96.80
2712	NYSE	OVV	Fri, Jan 11, 2013	99.70	100.40	98.80	98.90
2711	NYSE	OVV	Thu, Jan 10, 2013	98.60	99.25	97.30	98.80
2710	NYSE	OVV	Wed, Jan 9, 2013	98.85	99.85	97.60	98.10
2709	NYSE	OVV	Tue, Jan 8, 2013	101.05	101.05	98.90	98.90
2708	NYSE	OVV	Mon, Jan 7, 2013	101.90	101.95	100.05	100.95
2707	NYSE	OVV	Fri, Jan 4, 2013	99.65	102.30	99.55	102.00
2706	NYSE	OVV	Thu, Jan 3, 2013	98.25	99.90	96.15	99.45
2705	NYSE	OVV	Wed, Jan 2, 2013	100.95	101.00	97.05	98.10
2704	NYSE	OVV	Mon, Dec 31, 2012	97.65	99.10	96.95	98.80
2703	NYSE	OVV	Fri, Dec 28, 2012	98.05	98.50	97.65	97.95
2702	NYSE	OVV	Thu, Dec 27, 2012	98.45	98.75	97.50	98.75
2701	NYSE	OVV	Wed, Dec 26, 2012	99.25	99.85	98.60	98.60
2700	NYSE	OVV	Mon, Dec 24, 2012	100.70	101.65	98.85	99.10
2699	NYSE	OVV	Fri, Dec 21, 2012	100.95	101.30	100.35	101.25
2698	NYSE	OVV	Thu, Dec 20, 2012	101.25	102.05	100.75	102.00
2697	NYSE	OVV	Wed, Dec 19, 2012	101.45	102.20	100.50	101.05
2696	NYSE	OVV	Tue, Dec 18, 2012	100.85	102.50	99.95	101.60
2695	NYSE	OVV	Mon, Dec 17, 2012	101.30	101.70	100.20	100.50
2694	NYSE	OVV	Fri, Dec 14, 2012	106.55	106.95	100.65	100.75
2693	NYSE	OVV	Thu, Dec 13, 2012	103.80	107.20	102.60	105.40
2692	NYSE	OVV	Wed, Dec 12, 2012	104.75	105.50	103.30	103.75
2691	NYSE	OVV	Tue, Dec 11, 2012	106.25	106.81	105.10	105.25
2690	NYSE	OVV	Mon, Dec 10, 2012	106.55	107.40	105.55	106.30
2689	NYSE	OVV	Fri, Dec 7, 2012	107.95	107.95	106.15	106.35
2688	NYSE	OVV	Thu, Dec 6, 2012	108.75	109.40	106.70	107.10
2687	NYSE	OVV	Wed, Dec 5, 2012	107.35	109.50	106.73	108.70
2686	NYSE	OVV	Tue, Dec 4, 2012	108.00	108.35	106.40	106.55
2685	NYSE	OVV	Mon, Dec 3, 2012	109.80	110.05	107.95	108.50
2684	NYSE	OVV	Fri, Nov 30, 2012	108.55	109.21	108.00	108.95
2683	NYSE	OVV	Thu, Nov 29, 2012	109.80	110.95	107.88	108.40
2682	NYSE	OVV	Wed, Nov 28, 2012	104.50	109.35	104.05	109.30
2681	NYSE	OVV	Tue, Nov 27, 2012	106.80	107.20	105.45	105.45
2680	NYSE	OVV	Mon, Nov 26, 2012	107.30	107.50	105.85	106.50
2679	NYSE	OVV	Fri, Nov 23, 2012	105.85	108.30	105.56	108.25
2678	NYSE	OVV	Wed, Nov 21, 2012	104.05	105.05	103.55	104.95
2677	NYSE	OVV	Tue, Nov 20, 2012	105.40	105.88	103.79	104.40
2676	NYSE	OVV	Mon, Nov 19, 2012	106.00	106.40	104.50	105.60
2675	NYSE	OVV	Fri, Nov 16, 2012	102.10	105.00	101.35	104.90
2674	NYSE	OVV	Thu, Nov 15, 2012	103.05	104.20	101.40	102.50
2673	NYSE	OVV	Wed, Nov 14, 2012	104.00	104.70	102.60	103.40
2672	NYSE	OVV	Tue, Nov 13, 2012	103.15	105.00	102.80	103.70
2671	NYSE	OVV	Mon, Nov 12, 2012	105.30	105.45	103.60	103.90
2670	NYSE	OVV	Fri, Nov 9, 2012	105.00	106.65	103.60	104.15
2669	NYSE	OVV	Thu, Nov 8, 2012	109.40	110.30	105.20	105.50
2668	NYSE	OVV	Wed, Nov 7, 2012	111.25	111.40	108.60	109.55
2667	NYSE	OVV	Tue, Nov 6, 2012	112.30	112.90	111.40	112.35
2666	NYSE	OVV	Mon, Nov 5, 2012	111.15	111.75	110.00	111.45
2665	NYSE	OVV	Fri, Nov 2, 2012	113.15	113.40	110.15	110.50
2664	NYSE	OVV	Thu, Nov 1, 2012	113.05	114.10	111.75	113.00
2663	NYSE	OVV	Wed, Oct 31, 2012	114.95	115.95	111.85	112.75
2662	NYSE	OVV	Fri, Oct 26, 2012	112.25	114.15	111.80	112.60
2661	NYSE	OVV	Thu, Oct 25, 2012	112.00	113.45	111.30	112.10
2660	NYSE	OVV	Wed, Oct 24, 2012	113.55	115.00	109.65	110.10
2659	NYSE	OVV	Tue, Oct 23, 2012	113.70	114.30	111.90	113.30
2658	NYSE	OVV	Mon, Oct 22, 2012	116.25	117.20	113.45	115.10
2657	NYSE	OVV	Fri, Oct 19, 2012	119.60	120.10	118.15	119.55
2656	NYSE	OVV	Thu, Oct 18, 2012	115.65	121.45	115.55	119.90
2655	NYSE	OVV	Wed, Oct 17, 2012	114.65	117.45	114.65	116.30
2654	NYSE	OVV	Tue, Oct 16, 2012	111.60	113.25	111.55	112.75
2653	NYSE	OVV	Mon, Oct 15, 2012	111.60	112.10	110.25	111.55
2652	NYSE	OVV	Fri, Oct 12, 2012	111.10	112.05	110.35	111.60
2651	NYSE	OVV	Thu, Oct 11, 2012	109.30	112.25	108.20	111.30
2650	NYSE	OVV	Wed, Oct 10, 2012	108.70	109.90	107.45	108.10
2649	NYSE	OVV	Tue, Oct 9, 2012	109.25	109.60	107.70	108.75
2648	NYSE	OVV	Mon, Oct 8, 2012	107.95	108.95	107.25	108.65
2647	NYSE	OVV	Fri, Oct 5, 2012	112.75	112.80	108.15	108.85
2646	NYSE	OVV	Thu, Oct 4, 2012	111.00	113.60	111.00	111.35
2645	NYSE	OVV	Wed, Oct 3, 2012	113.55	113.70	110.95	112.55
2644	NYSE	OVV	Tue, Oct 2, 2012	114.20	114.90	112.65	114.35
2643	NYSE	OVV	Mon, Oct 1, 2012	111.25	114.80	110.75	113.85
2642	NYSE	OVV	Fri, Sep 28, 2012	109.55	109.85	107.15	109.60
2641	NYSE	OVV	Thu, Sep 27, 2012	110.40	110.80	109.05	109.20
2640	NYSE	OVV	Wed, Sep 26, 2012	108.75	110.65	108.60	109.25
2639	NYSE	OVV	Tue, Sep 25, 2012	112.20	113.15	109.20	109.35
2638	NYSE	OVV	Mon, Sep 24, 2012	113.70	114.00	111.10	111.80
2637	NYSE	OVV	Fri, Sep 21, 2012	114.40	115.60	114.05	114.90
2636	NYSE	OVV	Thu, Sep 20, 2012	111.25	114.05	111.10	113.70
2635	NYSE	OVV	Wed, Sep 19, 2012	113.05	113.35	110.61	112.70
2634	NYSE	OVV	Tue, Sep 18, 2012	114.35	114.40	111.40	112.85
2633	NYSE	OVV	Mon, Sep 17, 2012	116.00	116.48	114.45	114.65
2632	NYSE	OVV	Fri, Sep 14, 2012	117.35	119.00	115.85	117.05
2631	NYSE	OVV	Thu, Sep 13, 2012	114.00	117.00	112.95	116.65
2630	NYSE	OVV	Wed, Sep 12, 2012	113.85	115.70	112.10	114.05
2629	NYSE	OVV	Tue, Sep 11, 2012	114.00	114.90	112.75	114.85
2628	NYSE	OVV	Mon, Sep 10, 2012	113.00	115.75	112.60	112.95
2627	NYSE	OVV	Fri, Sep 7, 2012	110.70	113.80	110.55	113.35
2626	NYSE	OVV	Thu, Sep 6, 2012	108.50	111.50	108.25	110.65
2625	NYSE	OVV	Wed, Sep 5, 2012	108.95	109.95	105.36	107.80
2624	NYSE	OVV	Tue, Sep 4, 2012	109.90	110.35	108.31	109.35
2623	NYSE	OVV	Fri, Aug 31, 2012	109.50	111.35	109.15	111.00
2622	NYSE	OVV	Thu, Aug 30, 2012	109.05	109.95	108.20	108.35
2621	NYSE	OVV	Wed, Aug 29, 2012	110.80	111.20	109.05	109.40
2620	NYSE	OVV	Tue, Aug 28, 2012	111.30	112.00	110.20	110.60
2619	NYSE	OVV	Mon, Aug 27, 2012	108.70	111.60	108.57	111.30
2618	NYSE	OVV	Fri, Aug 24, 2012	108.70	110.10	107.95	108.50
2617	NYSE	OVV	Thu, Aug 23, 2012	111.35	111.65	108.70	108.75
2616	NYSE	OVV	Wed, Aug 22, 2012	110.00	111.65	109.80	111.20
2615	NYSE	OVV	Tue, Aug 21, 2012	111.95	113.10	110.75	111.15
2614	NYSE	OVV	Mon, Aug 20, 2012	112.00	112.45	111.20	111.75
2613	NYSE	OVV	Fri, Aug 17, 2012	113.60	113.60	111.45	111.95
2612	NYSE	OVV	Thu, Aug 16, 2012	111.35	113.70	110.60	113.50
2611	NYSE	OVV	Wed, Aug 15, 2012	112.90	113.05	111.20	111.80
2610	NYSE	OVV	Tue, Aug 14, 2012	111.50	113.50	111.50	113.00
2609	NYSE	OVV	Mon, Aug 13, 2012	113.55	114.55	110.20	110.75
2608	NYSE	OVV	Fri, Aug 10, 2012	112.30	114.00	109.45	113.85
2607	NYSE	OVV	Thu, Aug 9, 2012	112.45	115.00	111.90	113.95
2606	NYSE	OVV	Wed, Aug 8, 2012	112.70	114.00	111.95	112.90
2605	NYSE	OVV	Tue, Aug 7, 2012	111.20	113.55	110.70	113.10
2604	NYSE	OVV	Mon, Aug 6, 2012	108.40	111.35	107.40	109.55
2603	NYSE	OVV	Fri, Aug 3, 2012	109.25	111.15	107.75	108.15
2602	NYSE	OVV	Thu, Aug 2, 2012	109.25	110.84	105.95	106.65
2601	NYSE	OVV	Wed, Aug 1, 2012	112.10	114.20	110.08	111.65
2600	NYSE	OVV	Tue, Jul 31, 2012	107.95	111.93	107.85	111.25
2599	NYSE	OVV	Mon, Jul 30, 2012	106.30	109.55	106.25	108.85
2598	NYSE	OVV	Fri, Jul 27, 2012	101.85	107.15	101.25	106.10
2597	NYSE	OVV	Thu, Jul 26, 2012	99.80	101.30	99.05	100.80
2596	NYSE	OVV	Wed, Jul 25, 2012	100.20	102.10	97.90	98.90
2595	NYSE	OVV	Tue, Jul 24, 2012	104.70	106.25	101.45	101.90
2594	NYSE	OVV	Mon, Jul 23, 2012	100.45	106.35	99.25	105.55
2593	NYSE	OVV	Fri, Jul 20, 2012	102.70	103.05	101.25	102.70
2592	NYSE	OVV	Thu, Jul 19, 2012	103.15	104.25	102.45	103.60
2591	NYSE	OVV	Wed, Jul 18, 2012	101.60	103.20	101.15	102.55
2590	NYSE	OVV	Tue, Jul 17, 2012	98.90	102.10	97.75	101.85
2589	NYSE	OVV	Mon, Jul 16, 2012	97.80	99.25	97.45	98.50
2588	NYSE	OVV	Fri, Jul 13, 2012	98.45	99.75	97.75	98.40
2587	NYSE	OVV	Thu, Jul 12, 2012	97.45	98.75	95.90	98.15
2586	NYSE	OVV	Wed, Jul 11, 2012	98.80	100.25	97.63	98.45
2585	NYSE	OVV	Tue, Jul 10, 2012	101.65	102.40	97.00	97.90
2584	NYSE	OVV	Mon, Jul 9, 2012	100.10	101.80	99.05	101.05
2583	NYSE	OVV	Fri, Jul 6, 2012	101.15	103.80	99.85	100.55
2582	NYSE	OVV	Thu, Jul 5, 2012	102.45	103.65	101.35	102.40
2581	NYSE	OVV	Tue, Jul 3, 2012	104.40	106.28	103.10	104.90
2580	NYSE	OVV	Mon, Jul 2, 2012	103.80	104.78	101.30	102.35
2579	NYSE	OVV	Fri, Jun 29, 2012	107.25	108.25	102.98	104.15
2578	NYSE	OVV	Thu, Jun 28, 2012	98.45	103.30	98.10	101.80
2577	NYSE	OVV	Wed, Jun 27, 2012	95.30	97.05	94.90	96.30
2576	NYSE	OVV	Tue, Jun 26, 2012	94.70	95.40	92.30	93.15
2575	NYSE	OVV	Mon, Jun 25, 2012	96.15	97.35	93.80	95.20
2574	NYSE	OVV	Fri, Jun 22, 2012	100.10	100.50	97.80	99.30
2573	NYSE	OVV	Thu, Jun 21, 2012	104.90	105.35	98.35	99.15
2572	NYSE	OVV	Wed, Jun 20, 2012	111.75	112.05	106.80	108.40
2571	NYSE	OVV	Tue, Jun 19, 2012	112.25	113.60	111.45	111.75
2570	NYSE	OVV	Mon, Jun 18, 2012	109.10	112.75	109.10	111.80
2569	NYSE	OVV	Fri, Jun 15, 2012	105.30	110.55	104.80	110.55
2568	NYSE	OVV	Thu, Jun 14, 2012	100.95	104.95	100.65	104.55
2567	NYSE	OVV	Wed, Jun 13, 2012	100.90	102.95	100.05	100.75
2566	NYSE	OVV	Tue, Jun 12, 2012	100.75	102.85	99.75	102.75
2565	NYSE	OVV	Mon, Jun 11, 2012	102.50	102.50	100.05	100.40
2564	NYSE	OVV	Fri, Jun 8, 2012	100.30	102.19	99.50	101.45
2563	NYSE	OVV	Thu, Jun 7, 2012	105.70	107.40	101.55	101.85
2562	NYSE	OVV	Wed, Jun 6, 2012	102.50	105.00	101.60	104.05
2561	NYSE	OVV	Tue, Jun 5, 2012	94.90	101.40	94.50	101.10
2560	NYSE	OVV	Mon, Jun 4, 2012	96.50	97.15	93.05	94.75
2559	NYSE	OVV	Fri, Jun 1, 2012	96.75	97.35	95.50	95.85
2558	NYSE	OVV	Thu, May 31, 2012	98.70	100.30	97.20	99.45
2557	NYSE	OVV	Wed, May 30, 2012	101.85	101.90	98.85	99.25
2556	NYSE	OVV	Tue, May 29, 2012	103.55	105.75	103.00	103.90
2555	NYSE	OVV	Fri, May 25, 2012	100.70	102.95	100.70	102.50
2554	NYSE	OVV	Thu, May 24, 2012	103.45	103.55	99.68	101.30
2553	NYSE	OVV	Wed, May 23, 2012	100.80	103.30	98.55	102.95
2552	NYSE	OVV	Tue, May 22, 2012	102.00	103.05	100.70	102.45
2551	NYSE	OVV	Mon, May 21, 2012	98.50	102.35	98.50	101.70
2550	NYSE	OVV	Fri, May 18, 2012	98.20	99.50	97.35	98.15
2549	NYSE	OVV	Thu, May 17, 2012	99.35	100.10	97.30	97.65
2548	NYSE	OVV	Wed, May 16, 2012	100.15	103.30	99.10	99.55
2547	NYSE	OVV	Tue, May 15, 2012	102.35	103.65	99.60	100.00
2546	NYSE	OVV	Mon, May 14, 2012	104.05	104.70	102.50	102.55
2545	NYSE	OVV	Fri, May 11, 2012	106.65	109.75	105.90	106.00
2544	NYSE	OVV	Thu, May 10, 2012	110.95	111.35	107.65	108.30
2543	NYSE	OVV	Wed, May 9, 2012	105.55	111.85	104.40	111.10
2542	NYSE	OVV	Tue, May 8, 2012	105.30	107.60	103.20	107.45
2541	NYSE	OVV	Mon, May 7, 2012	104.30	107.75	102.75	107.70
2540	NYSE	OVV	Fri, May 4, 2012	102.80	104.90	102.20	104.45
2539	NYSE	OVV	Thu, May 3, 2012	104.70	105.23	103.05	104.35
2538	NYSE	OVV	Wed, May 2, 2012	106.30	106.50	104.05	104.35
2537	NYSE	OVV	Tue, May 1, 2012	105.65	109.35	103.95	107.90
2536	NYSE	OVV	Mon, Apr 30, 2012	102.95	104.98	99.60	104.70
2535	NYSE	OVV	Fri, Apr 27, 2012	100.00	103.35	99.50	102.75
2534	NYSE	OVV	Thu, Apr 26, 2012	94.20	100.10	93.65	98.70
2533	NYSE	OVV	Wed, Apr 25, 2012	92.40	93.35	90.00	93.25
2532	NYSE	OVV	Tue, Apr 24, 2012	88.70	90.20	88.41	89.00
2531	NYSE	OVV	Mon, Apr 23, 2012	88.90	89.25	87.25	88.95
2530	NYSE	OVV	Fri, Apr 20, 2012	91.95	92.20	90.00	90.10
2529	NYSE	OVV	Thu, Apr 19, 2012	90.25	91.50	89.60	90.35
2528	NYSE	OVV	Wed, Apr 18, 2012	88.65	90.35	88.15	90.10
2527	NYSE	OVV	Tue, Apr 17, 2012	88.75	90.85	88.10	89.05
2526	NYSE	OVV	Mon, Apr 16, 2012	89.50	89.90	87.35	87.50
2525	NYSE	OVV	Fri, Apr 13, 2012	90.35	90.90	88.25	88.30
2524	NYSE	OVV	Thu, Apr 12, 2012	90.55	91.85	89.80	91.10
2523	NYSE	OVV	Wed, Apr 11, 2012	91.10	92.00	89.65	89.80
2522	NYSE	OVV	Tue, Apr 10, 2012	92.70	93.40	90.15	90.50
2521	NYSE	OVV	Mon, Apr 9, 2012	93.00	93.80	92.00	92.85
2520	NYSE	OVV	Thu, Apr 5, 2012	94.70	95.26	93.50	94.05
2519	NYSE	OVV	Wed, Apr 4, 2012	96.30	96.65	93.45	95.00
2518	NYSE	OVV	Tue, Apr 3, 2012	99.70	99.95	96.55	97.55
2517	NYSE	OVV	Mon, Apr 2, 2012	98.35	99.75	98.25	98.80
2516	NYSE	OVV	Fri, Mar 30, 2012	99.45	99.95	97.75	98.25
2515	NYSE	OVV	Thu, Mar 29, 2012	100.25	100.25	96.20	98.90
2514	NYSE	OVV	Wed, Mar 28, 2012	101.20	101.25	98.85	100.90
2513	NYSE	OVV	Tue, Mar 27, 2012	103.15	103.30	101.30	101.50
2512	NYSE	OVV	Mon, Mar 26, 2012	104.10	104.50	102.00	102.85
2511	NYSE	OVV	Fri, Mar 23, 2012	101.20	102.80	100.65	102.45
2510	NYSE	OVV	Thu, Mar 22, 2012	103.70	103.85	100.30	100.95
2509	NYSE	OVV	Wed, Mar 21, 2012	103.70	105.25	102.50	105.05
2508	NYSE	OVV	Tue, Mar 20, 2012	104.85	104.85	103.13	103.55
2507	NYSE	OVV	Mon, Mar 19, 2012	101.95	106.45	101.80	105.60
2506	NYSE	OVV	Fri, Mar 16, 2012	99.75	102.65	99.72	102.25
2505	NYSE	OVV	Thu, Mar 15, 2012	98.45	100.51	98.05	99.25
2504	NYSE	OVV	Wed, Mar 14, 2012	100.30	101.15	98.15	98.60
2503	NYSE	OVV	Tue, Mar 13, 2012	97.80	100.10	96.55	99.65
2502	NYSE	OVV	Mon, Mar 12, 2012	99.00	99.45	97.35	98.15
2501	NYSE	OVV	Fri, Mar 9, 2012	99.45	100.05	98.45	99.35
2500	NYSE	OVV	Thu, Mar 8, 2012	99.40	99.93	98.50	99.35
2499	NYSE	OVV	Wed, Mar 7, 2012	98.20	98.35	96.40	98.00
2498	NYSE	OVV	Tue, Mar 6, 2012	99.05	99.05	96.35	97.45
2497	NYSE	OVV	Mon, Mar 5, 2012	102.05	102.25	99.50	100.65
2496	NYSE	OVV	Fri, Mar 2, 2012	102.15	102.91	101.25	102.55
2495	NYSE	OVV	Thu, Mar 1, 2012	103.10	103.10	101.25	101.75
2494	NYSE	OVV	Wed, Feb 29, 2012	101.25	102.85	100.30	102.00
2493	NYSE	OVV	Tue, Feb 28, 2012	99.05	100.50	97.95	100.45
2492	NYSE	OVV	Mon, Feb 27, 2012	97.85	99.20	97.50	98.95
2491	NYSE	OVV	Fri, Feb 24, 2012	99.75	99.75	98.25	98.45
2490	NYSE	OVV	Thu, Feb 23, 2012	99.75	100.40	98.30	99.65
2489	NYSE	OVV	Wed, Feb 22, 2012	99.55	99.70	98.20	99.35
2488	NYSE	OVV	Tue, Feb 21, 2012	101.95	102.45	99.45	100.05
2487	NYSE	OVV	Fri, Feb 17, 2012	106.25	106.25	100.05	100.50
2486	NYSE	OVV	Thu, Feb 16, 2012	96.30	102.10	95.55	101.15
2485	NYSE	OVV	Wed, Feb 15, 2012	97.45	97.85	95.50	96.80
2484	NYSE	OVV	Tue, Feb 14, 2012	95.60	97.40	94.95	96.80
2483	NYSE	OVV	Mon, Feb 13, 2012	95.35	96.90	94.55	95.55
2482	NYSE	OVV	Fri, Feb 10, 2012	95.95	96.35	94.45	94.90
2481	NYSE	OVV	Thu, Feb 9, 2012	98.25	98.35	96.60	96.75
2480	NYSE	OVV	Wed, Feb 8, 2012	99.95	100.55	95.60	97.75
2479	NYSE	OVV	Tue, Feb 7, 2012	101.65	102.15	99.05	99.65
2478	NYSE	OVV	Mon, Feb 6, 2012	98.90	101.90	98.45	101.50
2477	NYSE	OVV	Fri, Feb 3, 2012	100.30	100.40	98.60	99.25
2476	NYSE	OVV	Thu, Feb 2, 2012	94.95	99.95	94.90	99.45
2475	NYSE	OVV	Wed, Feb 1, 2012	96.50	96.70	94.30	94.50
2474	NYSE	OVV	Tue, Jan 31, 2012	96.70	97.15	94.55	95.65
2473	NYSE	OVV	Mon, Jan 30, 2012	97.35	97.50	95.35	97.00
2472	NYSE	OVV	Fri, Jan 27, 2012	98.50	99.45	97.40	98.00
2471	NYSE	OVV	Thu, Jan 26, 2012	102.95	103.25	98.15	98.40
2470	NYSE	OVV	Wed, Jan 25, 2012	94.15	104.25	93.15	103.25
2469	NYSE	OVV	Tue, Jan 24, 2012	94.25	94.40	92.35	93.35
2468	NYSE	OVV	Mon, Jan 23, 2012	88.90	94.65	88.80	94.45
2467	NYSE	OVV	Fri, Jan 20, 2012	87.30	87.90	86.40	87.45
2466	NYSE	OVV	Thu, Jan 19, 2012	88.50	88.55	87.05	87.20
2465	NYSE	OVV	Wed, Jan 18, 2012	86.85	89.00	86.25	87.65
2464	NYSE	OVV	Tue, Jan 17, 2012	87.05	87.75	85.10	86.50
2463	NYSE	OVV	Fri, Jan 13, 2012	88.45	89.05	87.15	87.45
2462	NYSE	OVV	Thu, Jan 12, 2012	90.45	90.75	88.75	89.50
2461	NYSE	OVV	Wed, Jan 11, 2012	92.00	92.00	90.30	91.35
2460	NYSE	OVV	Tue, Jan 10, 2012	94.90	95.50	92.35	92.75
2459	NYSE	OVV	Mon, Jan 9, 2012	94.90	95.60	92.75	93.50
2458	NYSE	OVV	Fri, Jan 6, 2012	95.15	95.35	92.95	93.85
2457	NYSE	OVV	Thu, Jan 5, 2012	96.30	96.55	94.50	96.10
2456	NYSE	OVV	Wed, Jan 4, 2012	96.45	97.10	95.10	96.90
2455	NYSE	OVV	Tue, Jan 3, 2012	95.10	96.50	95.05	96.25
2454	NYSE	OVV	Fri, Dec 30, 2011	91.85	92.80	91.75	92.65
2453	NYSE	OVV	Thu, Dec 29, 2011	91.85	92.88	91.35	91.75
2452	NYSE	OVV	Wed, Dec 28, 2011	93.75	93.80	90.90	91.85
2451	NYSE	OVV	Tue, Dec 27, 2011	93.95	94.80	93.30	93.45
2450	NYSE	OVV	Fri, Dec 23, 2011	93.55	94.55	93.40	93.85
2449	NYSE	OVV	Thu, Dec 22, 2011	94.15	94.70	92.80	93.55
2448	NYSE	OVV	Wed, Dec 21, 2011	91.00	94.40	90.45	93.90
2447	NYSE	OVV	Tue, Dec 20, 2011	90.40	92.55	90.20	91.30
2446	NYSE	OVV	Mon, Dec 19, 2011	91.75	92.05	88.75	89.30
2445	NYSE	OVV	Fri, Dec 16, 2011	90.60	92.10	90.35	92.00
2444	NYSE	OVV	Thu, Dec 15, 2011	91.70	91.90	89.90	90.20
2443	NYSE	OVV	Wed, Dec 14, 2011	91.05	91.40	89.10	90.55
2442	NYSE	OVV	Tue, Dec 13, 2011	92.50	94.55	92.05	92.65
2441	NYSE	OVV	Mon, Dec 12, 2011	94.10	94.15	91.35	92.55
2440	NYSE	OVV	Fri, Dec 9, 2011	93.90	96.75	93.90	95.85
2439	NYSE	OVV	Thu, Dec 8, 2011	99.85	100.45	95.15	95.25
2438	NYSE	OVV	Wed, Dec 7, 2011	98.70	102.40	97.10	101.40
2437	NYSE	OVV	Tue, Dec 6, 2011	99.80	100.80	98.70	99.70
2436	NYSE	OVV	Mon, Dec 5, 2011	102.55	103.10	99.30	99.85
2435	NYSE	OVV	Fri, Dec 2, 2011	100.75	101.75	99.65	101.20
2434	NYSE	OVV	Thu, Dec 1, 2011	100.50	101.00	98.75	100.10
2433	NYSE	OVV	Wed, Nov 30, 2011	99.00	100.75	99.00	100.25
2432	NYSE	OVV	Tue, Nov 29, 2011	93.45	97.05	92.50	95.85
2431	NYSE	OVV	Mon, Nov 28, 2011	92.25	93.40	92.20	92.85
2430	NYSE	OVV	Fri, Nov 25, 2011	89.35	90.25	88.80	89.00
2429	NYSE	OVV	Wed, Nov 23, 2011	92.30	92.70	90.00	90.15
2428	NYSE	OVV	Tue, Nov 22, 2011	94.70	95.56	93.55	94.20
2427	NYSE	OVV	Mon, Nov 21, 2011	95.10	95.10	92.55	94.75
2426	NYSE	OVV	Fri, Nov 18, 2011	97.20	98.20	96.00	97.25
2425	NYSE	OVV	Thu, Nov 17, 2011	96.65	96.70	93.65	96.25
2424	NYSE	OVV	Wed, Nov 16, 2011	97.00	100.15	95.73	96.05
2423	NYSE	OVV	Tue, Nov 15, 2011	98.85	99.10	96.35	97.65
2422	NYSE	OVV	Mon, Nov 14, 2011	100.85	101.60	98.40	99.60
2421	NYSE	OVV	Fri, Nov 11, 2011	101.60	102.45	101.25	101.60
2420	NYSE	OVV	Thu, Nov 10, 2011	101.55	102.75	98.45	100.70
2419	NYSE	OVV	Wed, Nov 9, 2011	103.65	104.00	100.30	100.55
2418	NYSE	OVV	Tue, Nov 8, 2011	107.30	107.30	104.55	106.20
2417	NYSE	OVV	Mon, Nov 7, 2011	106.25	107.45	105.40	106.65
2416	NYSE	OVV	Fri, Nov 4, 2011	105.80	107.20	104.40	106.15
2415	NYSE	OVV	Thu, Nov 3, 2011	104.45	107.93	102.25	107.65
2414	NYSE	OVV	Wed, Nov 2, 2011	102.80	104.10	102.00	103.80
2413	NYSE	OVV	Tue, Nov 1, 2011	103.75	103.85	100.60	101.80
2412	NYSE	OVV	Mon, Oct 31, 2011	111.60	111.80	108.35	108.50
2411	NYSE	OVV	Fri, Oct 28, 2011	110.00	112.55	109.35	112.25
2410	NYSE	OVV	Thu, Oct 27, 2011	108.30	112.55	108.20	110.55
2409	NYSE	OVV	Wed, Oct 26, 2011	103.35	105.35	102.05	104.75
2408	NYSE	OVV	Tue, Oct 25, 2011	105.35	105.35	101.80	102.25
2407	NYSE	OVV	Mon, Oct 24, 2011	105.15	106.30	104.50	105.20
2406	NYSE	OVV	Fri, Oct 21, 2011	102.30	104.65	101.50	104.55
2405	NYSE	OVV	Thu, Oct 20, 2011	101.65	101.80	96.40	100.90
2404	NYSE	OVV	Wed, Oct 19, 2011	103.55	104.00	100.63	101.10
2403	NYSE	OVV	Tue, Oct 18, 2011	98.90	103.70	97.80	102.80
2402	NYSE	OVV	Mon, Oct 17, 2011	104.05	104.15	98.80	98.95
2401	NYSE	OVV	Fri, Oct 14, 2011	103.75	105.15	102.70	104.15
2400	NYSE	OVV	Thu, Oct 13, 2011	101.20	101.85	98.65	101.75
2399	NYSE	OVV	Wed, Oct 12, 2011	99.55	103.50	98.85	101.80
2398	NYSE	OVV	Tue, Oct 11, 2011	97.30	98.10	95.70	97.40
2397	NYSE	OVV	Mon, Oct 10, 2011	97.40	99.75	96.80	98.20
2396	NYSE	OVV	Fri, Oct 7, 2011	99.60	100.00	93.78	94.95
2395	NYSE	OVV	Thu, Oct 6, 2011	94.25	99.55	92.60	99.50
2394	NYSE	OVV	Wed, Oct 5, 2011	94.40	96.05	93.65	94.35
2393	NYSE	OVV	Tue, Oct 4, 2011	90.80	94.35	88.20	94.10
2392	NYSE	OVV	Mon, Oct 3, 2011	95.05	95.10	92.05	92.90
2391	NYSE	OVV	Fri, Sep 30, 2011	96.30	97.20	94.95	96.05
2390	NYSE	OVV	Thu, Sep 29, 2011	99.85	101.00	95.95	98.10
2389	NYSE	OVV	Wed, Sep 28, 2011	103.15	103.68	97.60	97.95
2388	NYSE	OVV	Tue, Sep 27, 2011	104.25	107.48	102.70	103.25
2387	NYSE	OVV	Mon, Sep 26, 2011	100.25	101.75	97.50	101.55
2386	NYSE	OVV	Fri, Sep 23, 2011	100.50	101.85	99.55	100.50
2385	NYSE	OVV	Thu, Sep 22, 2011	102.95	103.15	99.05	101.45
2384	NYSE	OVV	Wed, Sep 21, 2011	113.60	114.60	108.10	108.20
2383	NYSE	OVV	Tue, Sep 20, 2011	114.65	116.70	113.30	114.20
2382	NYSE	OVV	Mon, Sep 19, 2011	115.80	116.00	113.25	114.75
2381	NYSE	OVV	Fri, Sep 16, 2011	120.45	120.60	118.70	119.25
2380	NYSE	OVV	Thu, Sep 15, 2011	119.70	120.10	117.30	119.90
2379	NYSE	OVV	Wed, Sep 14, 2011	115.20	118.53	113.60	117.25
2378	NYSE	OVV	Tue, Sep 13, 2011	113.50	116.10	112.50	115.00
2377	NYSE	OVV	Mon, Sep 12, 2011	113.00	115.05	111.55	113.80
2376	NYSE	OVV	Fri, Sep 9, 2011	116.70	117.55	113.55	114.45
2375	NYSE	OVV	Thu, Sep 8, 2011	120.30	121.55	118.25	119.50
2374	NYSE	OVV	Wed, Sep 7, 2011	119.80	121.80	118.85	121.60
2373	NYSE	OVV	Tue, Sep 6, 2011	120.35	120.40	116.50	118.25
2372	NYSE	OVV	Fri, Sep 2, 2011	124.50	126.00	123.45	124.60
2371	NYSE	OVV	Thu, Sep 1, 2011	127.75	128.75	126.35	127.80
2370	NYSE	OVV	Wed, Aug 31, 2011	125.30	128.00	124.65	127.05
2369	NYSE	OVV	Tue, Aug 30, 2011	122.60	125.05	121.40	124.45
2368	NYSE	OVV	Mon, Aug 29, 2011	124.45	125.55	123.10	123.25
2367	NYSE	OVV	Fri, Aug 26, 2011	120.80	122.95	117.75	121.60
2366	NYSE	OVV	Thu, Aug 25, 2011	127.20	127.25	120.60	121.45
2365	NYSE	OVV	Wed, Aug 24, 2011	123.60	126.85	122.85	126.00
2364	NYSE	OVV	Tue, Aug 23, 2011	120.00	123.50	118.75	122.85
2363	NYSE	OVV	Mon, Aug 22, 2011	121.75	121.75	116.55	118.40
2362	NYSE	OVV	Fri, Aug 19, 2011	119.40	121.90	116.85	116.95
2361	NYSE	OVV	Thu, Aug 18, 2011	125.15	125.25	119.00	120.10
2360	NYSE	OVV	Wed, Aug 17, 2011	128.95	131.75	127.10	129.25
2359	NYSE	OVV	Tue, Aug 16, 2011	129.70	130.50	125.90	127.10
2358	NYSE	OVV	Mon, Aug 15, 2011	128.85	132.10	128.85	131.40
2357	NYSE	OVV	Fri, Aug 12, 2011	131.80	132.60	126.98	127.80
2356	NYSE	OVV	Thu, Aug 11, 2011	123.20	131.50	122.40	130.00
2355	NYSE	OVV	Wed, Aug 10, 2011	121.50	126.45	119.20	121.90
2354	NYSE	OVV	Tue, Aug 9, 2011	119.15	122.50	115.50	122.40
2353	NYSE	OVV	Mon, Aug 8, 2011	121.55	124.09	115.45	116.50
2352	NYSE	OVV	Fri, Aug 5, 2011	132.80	134.00	125.20	127.90
2351	NYSE	OVV	Thu, Aug 4, 2011	140.50	140.50	131.20	131.35
2350	NYSE	OVV	Wed, Aug 3, 2011	140.95	141.20	137.55	141.10
2349	NYSE	OVV	Tue, Aug 2, 2011	145.60	146.05	141.40	141.50
2348	NYSE	OVV	Mon, Aug 1, 2011	148.35	149.45	145.00	145.85
2347	NYSE	OVV	Fri, Jul 29, 2011	147.25	148.05	146.35	146.45
2346	NYSE	OVV	Thu, Jul 28, 2011	148.20	150.00	147.35	148.30
2345	NYSE	OVV	Wed, Jul 27, 2011	150.90	151.35	148.30	148.50
2344	NYSE	OVV	Tue, Jul 26, 2011	151.85	153.15	150.25	151.45
2343	NYSE	OVV	Mon, Jul 25, 2011	151.80	152.55	150.45	152.05
2342	NYSE	OVV	Fri, Jul 22, 2011	156.40	156.50	151.85	152.45
2341	NYSE	OVV	Thu, Jul 21, 2011	158.80	161.15	156.65	156.95
2340	NYSE	OVV	Wed, Jul 20, 2011	155.20	157.80	155.00	157.75
2339	NYSE	OVV	Tue, Jul 19, 2011	154.60	155.40	153.65	154.90
2338	NYSE	OVV	Mon, Jul 18, 2011	153.25	154.20	151.50	153.00
2337	NYSE	OVV	Fri, Jul 15, 2011	151.75	154.20	150.15	154.15
2336	NYSE	OVV	Thu, Jul 14, 2011	152.55	153.30	149.45	149.70
2335	NYSE	OVV	Wed, Jul 13, 2011	150.80	154.05	150.55	151.50
2334	NYSE	OVV	Tue, Jul 12, 2011	148.70	152.25	148.45	150.55
2333	NYSE	OVV	Mon, Jul 11, 2011	151.15	151.50	148.90	149.55
2332	NYSE	OVV	Fri, Jul 8, 2011	151.60	152.95	151.05	152.60
2331	NYSE	OVV	Thu, Jul 7, 2011	154.90	155.65	153.15	153.20
2330	NYSE	OVV	Wed, Jul 6, 2011	154.60	154.85	152.00	152.85
2329	NYSE	OVV	Tue, Jul 5, 2011	154.75	156.90	154.45	155.10
2328	NYSE	OVV	Fri, Jul 1, 2011	154.05	154.55	152.45	154.15
2327	NYSE	OVV	Thu, Jun 30, 2011	152.90	154.25	152.05	153.95
2326	NYSE	OVV	Wed, Jun 29, 2011	149.90	152.70	149.90	151.75
2325	NYSE	OVV	Tue, Jun 28, 2011	146.40	149.10	146.10	149.00
2324	NYSE	OVV	Mon, Jun 27, 2011	143.95	146.45	143.50	145.85
2323	NYSE	OVV	Fri, Jun 24, 2011	145.75	146.15	144.10	144.75
2322	NYSE	OVV	Thu, Jun 23, 2011	145.00	146.25	143.35	145.90
2321	NYSE	OVV	Wed, Jun 22, 2011	148.60	149.20	146.35	146.80
2320	NYSE	OVV	Tue, Jun 21, 2011	147.35	149.55	146.00	149.30
2319	NYSE	OVV	Mon, Jun 20, 2011	151.20	152.25	149.60	150.50
2318	NYSE	OVV	Fri, Jun 17, 2011	152.35	155.05	151.60	152.35
2317	NYSE	OVV	Thu, Jun 16, 2011	155.10	155.75	152.05	153.05
2316	NYSE	OVV	Wed, Jun 15, 2011	158.20	159.80	155.00	156.10
2315	NYSE	OVV	Tue, Jun 14, 2011	159.40	161.80	158.35	159.90
2314	NYSE	OVV	Mon, Jun 13, 2011	162.00	162.05	156.65	157.80
2313	NYSE	OVV	Fri, Jun 10, 2011	164.05	164.77	162.15	162.65
2312	NYSE	OVV	Thu, Jun 9, 2011	164.60	165.85	163.60	164.65
2311	NYSE	OVV	Wed, Jun 8, 2011	163.10	166.25	163.10	163.50
2310	NYSE	OVV	Tue, Jun 7, 2011	164.00	165.75	162.80	164.15
2309	NYSE	OVV	Mon, Jun 6, 2011	165.85	166.80	162.90	163.50
2308	NYSE	OVV	Fri, Jun 3, 2011	164.00	168.70	162.90	166.30
2307	NYSE	OVV	Thu, Jun 2, 2011	165.25	167.95	163.85	166.75
2306	NYSE	OVV	Wed, Jun 1, 2011	170.50	171.65	164.80	165.25
2305	NYSE	OVV	Tue, May 31, 2011	173.45	174.25	168.95	170.50
2304	NYSE	OVV	Fri, May 27, 2011	170.15	171.45	169.05	169.95
2303	NYSE	OVV	Thu, May 26, 2011	169.70	170.75	166.90	169.80
2302	NYSE	OVV	Wed, May 25, 2011	165.90	171.35	165.50	170.20
2301	NYSE	OVV	Tue, May 24, 2011	165.25	167.45	165.00	166.50
2300	NYSE	OVV	Mon, May 23, 2011	164.65	165.85	162.45	163.60
2299	NYSE	OVV	Fri, May 20, 2011	163.25	169.45	161.65	167.45
2298	NYSE	OVV	Thu, May 19, 2011	165.25	165.90	163.10	164.30
2297	NYSE	OVV	Wed, May 18, 2011	162.50	165.30	162.25	164.50
2296	NYSE	OVV	Tue, May 17, 2011	161.15	162.95	160.35	162.20
2295	NYSE	OVV	Mon, May 16, 2011	161.85	165.45	161.50	162.30
2294	NYSE	OVV	Fri, May 13, 2011	164.60	164.90	161.65	163.20
2293	NYSE	OVV	Thu, May 12, 2011	161.55	164.85	160.00	164.70
2292	NYSE	OVV	Wed, May 11, 2011	164.25	164.50	160.80	162.95
2291	NYSE	OVV	Tue, May 10, 2011	164.40	165.45	161.70	164.70
2290	NYSE	OVV	Mon, May 9, 2011	162.75	164.65	161.75	163.25
2289	NYSE	OVV	Fri, May 6, 2011	161.60	165.25	160.60	162.05
2288	NYSE	OVV	Thu, May 5, 2011	160.40	162.70	158.90	160.65
2287	NYSE	OVV	Wed, May 4, 2011	163.85	164.35	161.55	163.10
2286	NYSE	OVV	Tue, May 3, 2011	167.55	168.40	163.60	164.65
2285	NYSE	OVV	Mon, May 2, 2011	168.10	170.70	166.60	168.60
2284	NYSE	OVV	Fri, Apr 29, 2011	165.30	168.80	164.90	167.65
2283	NYSE	OVV	Thu, Apr 28, 2011	161.35	165.90	160.55	165.25
2282	NYSE	OVV	Wed, Apr 27, 2011	161.80	162.85	160.05	161.95
2281	NYSE	OVV	Tue, Apr 26, 2011	160.10	161.85	159.50	161.60
2280	NYSE	OVV	Mon, Apr 25, 2011	163.25	163.57	160.30	161.25
2279	NYSE	OVV	Thu, Apr 21, 2011	164.05	164.55	161.65	162.80
2278	NYSE	OVV	Wed, Apr 20, 2011	163.40	164.35	161.75	163.90
2277	NYSE	OVV	Tue, Apr 19, 2011	162.75	164.40	162.05	163.30
2276	NYSE	OVV	Mon, Apr 18, 2011	162.50	162.65	159.35	162.55
2275	NYSE	OVV	Fri, Apr 15, 2011	165.50	166.75	164.20	164.75
2274	NYSE	OVV	Thu, Apr 14, 2011	163.70	166.15	162.20	165.25
2273	NYSE	OVV	Wed, Apr 13, 2011	165.50	166.90	163.90	164.80
2272	NYSE	OVV	Tue, Apr 12, 2011	164.45	165.15	161.90	164.25
2271	NYSE	OVV	Mon, Apr 11, 2011	172.00	172.30	165.00	166.55
2270	NYSE	OVV	Fri, Apr 8, 2011	172.25	173.60	171.20	171.95
2269	NYSE	OVV	Thu, Apr 7, 2011	171.20	172.10	169.40	171.50
2268	NYSE	OVV	Wed, Apr 6, 2011	173.95	173.95	170.50	171.60
2267	NYSE	OVV	Tue, Apr 5, 2011	174.00	176.10	172.40	173.00
2266	NYSE	OVV	Mon, Apr 4, 2011	174.40	175.20	173.40	174.50
2265	NYSE	OVV	Fri, Apr 1, 2011	174.60	175.15	172.50	173.60
2264	NYSE	OVV	Thu, Mar 31, 2011	174.90	175.05	172.35	172.65
2263	NYSE	OVV	Wed, Mar 30, 2011	172.00	175.30	171.70	173.50
2262	NYSE	OVV	Tue, Mar 29, 2011	170.40	171.65	167.60	170.90
2261	NYSE	OVV	Mon, Mar 28, 2011	173.20	174.90	170.95	171.05
2260	NYSE	OVV	Fri, Mar 25, 2011	172.15	174.90	170.70	173.20
2259	NYSE	OVV	Thu, Mar 24, 2011	173.05	173.70	170.50	171.60
2258	NYSE	OVV	Wed, Mar 23, 2011	171.80	172.50	169.90	171.95
2257	NYSE	OVV	Tue, Mar 22, 2011	173.60	174.65	171.20	172.30
2256	NYSE	OVV	Mon, Mar 21, 2011	174.50	174.50	171.10	173.65
2255	NYSE	OVV	Fri, Mar 18, 2011	168.55	173.10	168.55	170.60
2254	NYSE	OVV	Thu, Mar 17, 2011	164.75	167.85	163.55	167.45
2253	NYSE	OVV	Wed, Mar 16, 2011	160.50	164.90	158.45	162.10
2252	NYSE	OVV	Tue, Mar 15, 2011	155.45	161.45	153.80	159.95
2251	NYSE	OVV	Mon, Mar 14, 2011	153.50	160.75	152.80	159.80
2250	NYSE	OVV	Fri, Mar 11, 2011	150.60	155.10	150.60	153.55
2249	NYSE	OVV	Thu, Mar 10, 2011	156.30	157.00	150.85	153.35
2248	NYSE	OVV	Wed, Mar 9, 2011	158.10	160.15	156.45	158.75
2247	NYSE	OVV	Tue, Mar 8, 2011	160.70	160.80	157.05	157.40
2246	NYSE	OVV	Mon, Mar 7, 2011	162.40	163.25	160.20	160.60
2245	NYSE	OVV	Fri, Mar 4, 2011	161.95	162.10	160.45	161.55
2244	NYSE	OVV	Thu, Mar 3, 2011	162.10	162.40	160.55	161.65
2243	NYSE	OVV	Wed, Mar 2, 2011	159.70	161.75	159.70	161.30
2242	NYSE	OVV	Tue, Mar 1, 2011	161.90	163.30	159.20	159.50
2241	NYSE	OVV	Mon, Feb 28, 2011	162.75	163.05	160.55	162.70
2240	NYSE	OVV	Fri, Feb 25, 2011	158.65	162.10	158.10	161.45
2239	NYSE	OVV	Thu, Feb 24, 2011	161.65	162.40	158.20	159.90
2238	NYSE	OVV	Wed, Feb 23, 2011	154.25	161.40	154.25	160.05
2237	NYSE	OVV	Tue, Feb 22, 2011	155.75	157.05	153.75	154.35
2236	NYSE	OVV	Fri, Feb 18, 2011	155.05	156.15	154.00	154.85
2235	NYSE	OVV	Thu, Feb 17, 2011	154.85	155.70	154.20	154.70
2234	NYSE	OVV	Wed, Feb 16, 2011	154.25	155.70	153.25	154.85
2233	NYSE	OVV	Tue, Feb 15, 2011	156.50	156.50	153.30	153.70
2232	NYSE	OVV	Mon, Feb 14, 2011	158.05	158.05	154.85	155.35
2231	NYSE	OVV	Fri, Feb 11, 2011	160.55	160.55	155.60	157.25
2230	NYSE	OVV	Thu, Feb 10, 2011	163.45	165.85	159.95	160.75
2229	NYSE	OVV	Wed, Feb 9, 2011	156.70	157.40	153.90	154.15
2228	NYSE	OVV	Tue, Feb 8, 2011	160.65	160.75	156.30	157.15
2227	NYSE	OVV	Mon, Feb 7, 2011	161.15	161.50	159.50	159.85
2226	NYSE	OVV	Fri, Feb 4, 2011	161.45	162.60	158.90	160.35
2225	NYSE	OVV	Thu, Feb 3, 2011	161.65	162.80	159.60	160.85
2224	NYSE	OVV	Wed, Feb 2, 2011	161.75	162.50	160.40	161.10
2223	NYSE	OVV	Tue, Feb 1, 2011	162.10	163.40	161.00	162.00
2222	NYSE	OVV	Mon, Jan 31, 2011	160.80	163.33	160.05	161.35
2221	NYSE	OVV	Fri, Jan 28, 2011	160.80	161.40	158.85	159.40
2220	NYSE	OVV	Thu, Jan 27, 2011	162.90	163.00	161.40	161.75
2219	NYSE	OVV	Wed, Jan 26, 2011	160.80	163.20	160.75	162.00
2218	NYSE	OVV	Tue, Jan 25, 2011	161.00	162.00	159.55	161.15
2217	NYSE	OVV	Mon, Jan 24, 2011	161.05	163.25	160.05	162.85
2216	NYSE	OVV	Fri, Jan 21, 2011	160.70	162.50	159.90	161.15
2215	NYSE	OVV	Thu, Jan 20, 2011	155.70	160.35	154.80	159.90
2214	NYSE	OVV	Wed, Jan 19, 2011	160.60	160.65	156.83	157.35
2213	NYSE	OVV	Tue, Jan 18, 2011	157.45	160.80	157.35	160.45
2212	NYSE	OVV	Fri, Jan 14, 2011	152.45	157.75	152.25	157.55
2211	NYSE	OVV	Thu, Jan 13, 2011	148.75	155.75	147.48	153.45
2210	NYSE	OVV	Wed, Jan 12, 2011	145.85	148.25	145.10	148.20
2209	NYSE	OVV	Tue, Jan 11, 2011	145.80	146.35	144.50	144.95
2208	NYSE	OVV	Mon, Jan 10, 2011	145.55	145.55	142.80	144.55
2207	NYSE	OVV	Fri, Jan 7, 2011	144.65	145.35	142.60	143.50
2206	NYSE	OVV	Thu, Jan 6, 2011	146.60	146.60	143.70	144.45
2205	NYSE	OVV	Wed, Jan 5, 2011	146.55	148.25	145.45	146.35
2204	NYSE	OVV	Tue, Jan 4, 2011	149.35	149.90	145.84	147.00
2203	NYSE	OVV	Mon, Jan 3, 2011	147.40	149.85	146.25	149.40
2202	NYSE	OVV	Fri, Dec 31, 2010	144.70	146.65	144.25	145.60
2201	NYSE	OVV	Thu, Dec 30, 2010	145.75	146.65	144.45	144.65
2200	NYSE	OVV	Wed, Dec 29, 2010	144.90	145.80	144.20	145.10
2199	NYSE	OVV	Tue, Dec 28, 2010	143.65	144.00	142.35	143.80
2198	NYSE	OVV	Mon, Dec 27, 2010	142.85	143.45	142.20	143.30
2197	NYSE	OVV	Thu, Dec 23, 2010	144.05	144.25	142.65	143.25
2196	NYSE	OVV	Wed, Dec 22, 2010	144.05	145.40	143.65	144.35
2195	NYSE	OVV	Tue, Dec 21, 2010	140.65	143.70	140.10	143.40
2194	NYSE	OVV	Mon, Dec 20, 2010	140.15	141.80	139.75	140.25
2193	NYSE	OVV	Fri, Dec 17, 2010	140.15	140.15	138.65	139.65
2192	NYSE	OVV	Thu, Dec 16, 2010	140.65	140.65	139.15	139.70
2191	NYSE	OVV	Wed, Dec 15, 2010	141.15	142.40	139.75	140.20
2190	NYSE	OVV	Tue, Dec 14, 2010	143.40	143.40	140.35	141.00
2189	NYSE	OVV	Mon, Dec 13, 2010	144.35	145.95	143.10	143.15
2188	NYSE	OVV	Fri, Dec 10, 2010	143.00	144.20	142.95	143.65
2187	NYSE	OVV	Thu, Dec 9, 2010	144.50	144.75	142.05	143.15
2186	NYSE	OVV	Wed, Dec 8, 2010	145.05	145.75	142.75	143.60
2185	NYSE	OVV	Tue, Dec 7, 2010	145.90	146.10	143.90	144.05
2184	NYSE	OVV	Mon, Dec 6, 2010	142.95	144.90	142.15	144.25
2183	NYSE	OVV	Fri, Dec 3, 2010	142.10	143.25	141.75	142.75
2182	NYSE	OVV	Thu, Dec 2, 2010	141.25	143.20	141.20	141.85
2181	NYSE	OVV	Wed, Dec 1, 2010	140.20	141.08	139.90	140.35
2180	NYSE	OVV	Tue, Nov 30, 2010	138.45	140.70	138.00	138.50
2179	NYSE	OVV	Mon, Nov 29, 2010	139.85	140.70	138.45	140.15
2178	NYSE	OVV	Fri, Nov 26, 2010	140.15	141.20	139.75	140.00
2177	NYSE	OVV	Wed, Nov 24, 2010	141.40	142.00	140.40	141.35
2176	NYSE	OVV	Tue, Nov 23, 2010	140.50	140.75	138.80	139.55
2175	NYSE	OVV	Mon, Nov 22, 2010	143.80	143.85	140.00	142.35
2174	NYSE	OVV	Fri, Nov 19, 2010	139.95	144.00	138.80	143.40
2173	NYSE	OVV	Thu, Nov 18, 2010	140.55	141.60	138.85	139.60
2172	NYSE	OVV	Wed, Nov 17, 2010	140.40	140.60	138.50	138.90
2171	NYSE	OVV	Tue, Nov 16, 2010	142.50	142.50	138.25	139.65
2170	NYSE	OVV	Mon, Nov 15, 2010	146.20	146.85	143.60	143.60
2169	NYSE	OVV	Fri, Nov 12, 2010	149.10	149.60	145.00	145.90
2168	NYSE	OVV	Thu, Nov 11, 2010	149.75	150.35	148.35	150.25
2167	NYSE	OVV	Wed, Nov 10, 2010	150.50	150.70	147.08	149.85
2166	NYSE	OVV	Tue, Nov 9, 2010	149.40	152.20	148.65	149.65
2165	NYSE	OVV	Mon, Nov 8, 2010	144.70	148.20	144.70	147.60
2164	NYSE	OVV	Fri, Nov 5, 2010	146.80	147.60	144.45	145.15
2163	NYSE	OVV	Thu, Nov 4, 2010	143.83	146.85	143.05	146.55
2162	NYSE	OVV	Wed, Nov 3, 2010	142.80	142.95	139.25	141.70
2161	NYSE	OVV	Tue, Nov 2, 2010	142.55	143.05	140.50	142.25
2160	NYSE	OVV	Mon, Nov 1, 2010	142.95	144.13	140.85	141.40
2159	NYSE	OVV	Fri, Oct 29, 2010	137.75	142.50	137.75	141.10
2158	NYSE	OVV	Thu, Oct 28, 2010	138.55	138.75	137.18	138.20
2157	NYSE	OVV	Wed, Oct 27, 2010	137.25	137.75	136.40	137.75
2156	NYSE	OVV	Tue, Oct 26, 2010	138.20	138.40	137.25	138.35
2155	NYSE	OVV	Mon, Oct 25, 2010	139.80	139.80	137.50	138.45
2154	NYSE	OVV	Fri, Oct 22, 2010	139.50	140.55	136.85	137.75
2153	NYSE	OVV	Thu, Oct 21, 2010	142.15	142.45	138.00	138.25
2152	NYSE	OVV	Wed, Oct 20, 2010	143.10	145.80	141.20	142.45
2151	NYSE	OVV	Tue, Oct 19, 2010	145.85	148.60	145.00	146.25
2150	NYSE	OVV	Mon, Oct 18, 2010	150.10	151.25	149.25	150.95
2149	NYSE	OVV	Fri, Oct 15, 2010	153.25	153.70	150.50	151.20
2148	NYSE	OVV	Thu, Oct 14, 2010	153.50	154.50	151.35	152.45
2147	NYSE	OVV	Wed, Oct 13, 2010	153.60	154.90	153.30	153.55
2146	NYSE	OVV	Tue, Oct 12, 2010	151.90	153.00	150.05	151.95
2145	NYSE	OVV	Mon, Oct 11, 2010	152.15	154.30	151.45	152.85
2144	NYSE	OVV	Fri, Oct 8, 2010	150.95	152.90	150.00	152.45
2143	NYSE	OVV	Thu, Oct 7, 2010	150.70	152.10	149.65	150.40
2142	NYSE	OVV	Wed, Oct 6, 2010	150.35	153.00	149.80	151.05
2141	NYSE	OVV	Tue, Oct 5, 2010	150.10	150.85	148.15	149.80
2140	NYSE	OVV	Mon, Oct 4, 2010	150.85	151.15	147.45	148.60
2139	NYSE	OVV	Fri, Oct 1, 2010	152.05	154.00	150.00	151.30
2138	NYSE	OVV	Thu, Sep 30, 2010	145.95	153.60	142.05	151.15
2137	NYSE	OVV	Wed, Sep 29, 2010	142.25	144.40	140.30	144.30
2136	NYSE	OVV	Tue, Sep 28, 2010	143.00	143.10	140.75	142.10
2135	NYSE	OVV	Mon, Sep 27, 2010	142.75	144.00	142.05	143.05
2134	NYSE	OVV	Fri, Sep 24, 2010	142.05	142.45	140.45	142.05
2133	NYSE	OVV	Thu, Sep 23, 2010	138.70	140.95	137.90	140.10
2132	NYSE	OVV	Wed, Sep 22, 2010	142.00	143.05	138.80	139.60
2131	NYSE	OVV	Tue, Sep 21, 2010	142.00	142.40	140.60	141.40
2130	NYSE	OVV	Mon, Sep 20, 2010	140.90	142.90	140.15	142.25
2129	NYSE	OVV	Fri, Sep 17, 2010	141.90	142.00	140.15	140.85
2128	NYSE	OVV	Thu, Sep 16, 2010	141.20	142.35	140.60	141.30
2127	NYSE	OVV	Wed, Sep 15, 2010	143.60	144.25	141.00	141.60
2126	NYSE	OVV	Tue, Sep 14, 2010	145.70	147.30	144.15	144.50
2125	NYSE	OVV	Mon, Sep 13, 2010	147.65	147.95	144.70	146.15
2124	NYSE	OVV	Fri, Sep 10, 2010	145.00	146.80	144.95	145.60
2123	NYSE	OVV	Thu, Sep 9, 2010	145.35	145.65	143.85	144.70
2122	NYSE	OVV	Wed, Sep 8, 2010	142.70	145.40	142.40	143.25
2121	NYSE	OVV	Tue, Sep 7, 2010	142.55	144.00	140.90	141.30
2120	NYSE	OVV	Fri, Sep 3, 2010	142.60	144.35	142.25	143.10
2119	NYSE	OVV	Thu, Sep 2, 2010	140.80	141.90	139.75	140.95
2118	NYSE	OVV	Wed, Sep 1, 2010	139.40	143.00	138.90	140.55
2117	NYSE	OVV	Tue, Aug 31, 2010	137.45	139.85	136.50	137.45
2116	NYSE	OVV	Mon, Aug 30, 2010	139.00	140.55	138.35	138.35
2115	NYSE	OVV	Fri, Aug 27, 2010	134.05	139.55	133.40	139.15
2114	NYSE	OVV	Thu, Aug 26, 2010	133.75	134.75	132.75	133.70
2113	NYSE	OVV	Wed, Aug 25, 2010	131.90	132.70	130.10	132.50
2112	NYSE	OVV	Tue, Aug 24, 2010	135.65	136.45	132.70	132.95
2111	NYSE	OVV	Mon, Aug 23, 2010	138.75	140.43	137.70	138.25
2110	NYSE	OVV	Fri, Aug 20, 2010	139.30	139.85	137.25	138.50
2109	NYSE	OVV	Thu, Aug 19, 2010	141.30	141.55	139.25	140.75
2108	NYSE	OVV	Wed, Aug 18, 2010	143.25	143.25	140.15	141.10
2107	NYSE	OVV	Tue, Aug 17, 2010	144.70	144.70	142.10	143.40
2106	NYSE	OVV	Mon, Aug 16, 2010	142.40	142.85	141.45	141.70
2105	NYSE	OVV	Fri, Aug 13, 2010	143.95	145.45	142.60	143.05
2104	NYSE	OVV	Thu, Aug 12, 2010	143.80	147.40	142.65	143.95
2103	NYSE	OVV	Wed, Aug 11, 2010	150.60	150.60	145.70	146.25
2102	NYSE	OVV	Tue, Aug 10, 2010	152.55	153.15	150.63	152.60
2101	NYSE	OVV	Mon, Aug 9, 2010	156.15	156.80	154.00	154.55
2100	NYSE	OVV	Fri, Aug 6, 2010	157.45	157.75	153.80	155.95
2099	NYSE	OVV	Thu, Aug 5, 2010	157.25	160.00	156.60	159.20
2098	NYSE	OVV	Wed, Aug 4, 2010	154.00	157.65	151.90	157.35
2097	NYSE	OVV	Tue, Aug 3, 2010	156.75	157.70	153.20	153.90
2096	NYSE	OVV	Mon, Aug 2, 2010	155.05	157.61	154.60	156.65
2095	NYSE	OVV	Fri, Jul 30, 2010	150.15	153.85	149.75	152.65
2094	NYSE	OVV	Thu, Jul 29, 2010	153.90	154.70	150.15	151.75
2093	NYSE	OVV	Wed, Jul 28, 2010	154.70	155.05	151.20	151.50
2092	NYSE	OVV	Tue, Jul 27, 2010	158.75	158.80	153.35	154.15
2091	NYSE	OVV	Mon, Jul 26, 2010	155.45	157.65	155.15	157.45
2090	NYSE	OVV	Fri, Jul 23, 2010	156.85	157.20	153.50	155.60
2089	NYSE	OVV	Thu, Jul 22, 2010	158.80	159.55	156.55	158.05
2088	NYSE	OVV	Wed, Jul 21, 2010	166.50	167.20	154.80	156.80
2087	NYSE	OVV	Tue, Jul 20, 2010	157.60	165.15	157.50	164.55
2086	NYSE	OVV	Mon, Jul 19, 2010	159.25	160.20	157.38	159.90
2085	NYSE	OVV	Fri, Jul 16, 2010	162.50	162.95	157.85	159.20
2084	NYSE	OVV	Thu, Jul 15, 2010	166.35	166.35	162.05	165.30
2083	NYSE	OVV	Wed, Jul 14, 2010	166.30	167.60	164.85	165.50
2082	NYSE	OVV	Tue, Jul 13, 2010	167.80	170.20	165.95	166.40
2081	NYSE	OVV	Mon, Jul 12, 2010	164.90	166.95	163.60	165.70
2080	NYSE	OVV	Fri, Jul 9, 2010	164.60	165.75	162.95	164.80
2079	NYSE	OVV	Thu, Jul 8, 2010	161.70	163.50	159.70	163.00
2078	NYSE	OVV	Wed, Jul 7, 2010	154.10	158.20	154.10	158.10
2077	NYSE	OVV	Tue, Jul 6, 2010	154.30	157.00	151.40	152.95
2076	NYSE	OVV	Fri, Jul 2, 2010	152.15	155.40	151.20	152.80
2075	NYSE	OVV	Thu, Jul 1, 2010	152.45	154.25	148.70	152.35
2074	NYSE	OVV	Wed, Jun 30, 2010	152.30	154.20	151.45	151.70
2073	NYSE	OVV	Tue, Jun 29, 2010	157.35	157.35	152.60	153.45
2072	NYSE	OVV	Mon, Jun 28, 2010	164.50	165.35	159.80	160.10
2071	NYSE	OVV	Fri, Jun 25, 2010	162.20	167.25	161.35	164.75
2070	NYSE	OVV	Thu, Jun 24, 2010	163.85	163.85	159.05	159.60
2069	NYSE	OVV	Wed, Jun 23, 2010	164.00	165.20	162.30	163.70
2068	NYSE	OVV	Tue, Jun 22, 2010	172.60	173.00	165.65	166.25
2067	NYSE	OVV	Mon, Jun 21, 2010	175.00	176.25	170.65	171.60
2066	NYSE	OVV	Fri, Jun 18, 2010	173.50	174.35	172.10	172.30
2065	NYSE	OVV	Thu, Jun 17, 2010	171.65	173.75	170.60	173.65
2064	NYSE	OVV	Wed, Jun 16, 2010	170.45	172.60	169.90	171.20
2063	NYSE	OVV	Tue, Jun 15, 2010	169.90	172.80	169.20	172.55
2062	NYSE	OVV	Mon, Jun 14, 2010	169.95	171.00	167.55	168.00
2061	NYSE	OVV	Fri, Jun 11, 2010	165.65	169.25	165.10	167.65
2060	NYSE	OVV	Thu, Jun 10, 2010	166.55	168.70	165.35	167.60
2059	NYSE	OVV	Wed, Jun 9, 2010	167.45	169.00	162.20	163.05
2058	NYSE	OVV	Tue, Jun 8, 2010	164.10	166.00	159.80	165.55
2057	NYSE	OVV	Mon, Jun 7, 2010	163.55	168.30	163.45	164.05
2056	NYSE	OVV	Fri, Jun 4, 2010	163.00	170.10	163.00	164.15
2055	NYSE	OVV	Thu, Jun 3, 2010	163.55	168.50	162.00	167.60
2054	NYSE	OVV	Wed, Jun 2, 2010	154.45	163.30	154.40	163.20
2053	NYSE	OVV	Tue, Jun 1, 2010	156.90	158.40	152.30	152.50
2052	NYSE	OVV	Fri, May 28, 2010	155.25	156.85	153.25	154.25
2051	NYSE	OVV	Thu, May 27, 2010	150.00	154.50	149.70	154.25
2050	NYSE	OVV	Wed, May 26, 2010	148.35	150.75	145.75	146.30
2049	NYSE	OVV	Tue, May 25, 2010	142.50	147.10	141.40	147.10
2048	NYSE	OVV	Mon, May 24, 2010	151.05	151.15	147.10	147.45
2047	NYSE	OVV	Fri, May 21, 2010	144.30	151.45	142.95	150.55
2046	NYSE	OVV	Thu, May 20, 2010	150.20	150.80	146.80	147.25
2045	NYSE	OVV	Wed, May 19, 2010	154.10	157.10	151.13	155.25
2044	NYSE	OVV	Tue, May 18, 2010	159.85	161.95	155.25	155.90
2043	NYSE	OVV	Mon, May 17, 2010	161.15	161.73	153.75	157.20
2042	NYSE	OVV	Fri, May 14, 2010	161.00	161.10	156.10	160.10
2041	NYSE	OVV	Thu, May 13, 2010	162.70	165.20	161.30	163.50
2040	NYSE	OVV	Wed, May 12, 2010	159.05	162.85	159.05	162.30
2039	NYSE	OVV	Tue, May 11, 2010	154.80	161.70	154.80	158.45
2038	NYSE	OVV	Mon, May 10, 2010	158.15	160.40	154.90	157.15
2037	NYSE	OVV	Fri, May 7, 2010	147.80	153.60	146.70	151.40
2036	NYSE	OVV	Thu, May 6, 2010	155.65	157.20	142.50	151.55
2035	NYSE	OVV	Wed, May 5, 2010	159.85	161.20	155.95	157.95
2034	NYSE	OVV	Tue, May 4, 2010	164.10	164.15	160.20	162.70
2033	NYSE	OVV	Mon, May 3, 2010	166.90	167.85	164.40	165.85
2032	NYSE	OVV	Fri, Apr 30, 2010	164.80	168.15	162.35	165.35
2031	NYSE	OVV	Thu, Apr 29, 2010	163.80	165.80	162.40	163.90
2030	NYSE	OVV	Wed, Apr 28, 2010	162.25	162.95	159.30	161.95
2029	NYSE	OVV	Tue, Apr 27, 2010	163.85	167.45	160.40	160.75
2028	NYSE	OVV	Mon, Apr 26, 2010	163.50	166.05	162.35	165.00
2027	NYSE	OVV	Fri, Apr 23, 2010	159.10	163.96	159.00	163.35
2026	NYSE	OVV	Thu, Apr 22, 2010	157.25	159.55	154.80	159.10
2025	NYSE	OVV	Wed, Apr 21, 2010	162.65	163.50	156.70	158.45
2024	NYSE	OVV	Tue, Apr 20, 2010	156.55	159.85	156.50	158.75
2023	NYSE	OVV	Mon, Apr 19, 2010	153.55	155.90	152.40	155.00
2022	NYSE	OVV	Fri, Apr 16, 2010	157.55	158.35	153.95	155.70
2021	NYSE	OVV	Thu, Apr 15, 2010	158.90	159.85	158.05	159.10
2020	NYSE	OVV	Wed, Apr 14, 2010	162.25	162.25	158.05	159.10
2019	NYSE	OVV	Tue, Apr 13, 2010	160.00	161.95	157.25	161.20
2018	NYSE	OVV	Mon, Apr 12, 2010	160.65	162.30	159.60	160.30
2017	NYSE	OVV	Fri, Apr 9, 2010	161.40	162.80	160.45	160.85
2016	NYSE	OVV	Thu, Apr 8, 2010	159.25	161.10	156.90	160.55
2015	NYSE	OVV	Wed, Apr 7, 2010	164.35	164.50	159.80	160.80
2014	NYSE	OVV	Tue, Apr 6, 2010	164.50	166.20	163.85	164.05
2013	NYSE	OVV	Mon, Apr 5, 2010	160.20	165.05	159.50	164.75
2012	NYSE	OVV	Thu, Apr 1, 2010	156.35	159.55	156.15	158.85
2011	NYSE	OVV	Wed, Mar 31, 2010	155.20	156.25	154.09	155.15
2010	NYSE	OVV	Tue, Mar 30, 2010	152.60	153.60	151.35	153.30
2009	NYSE	OVV	Mon, Mar 29, 2010	150.00	152.15	148.95	151.70
2008	NYSE	OVV	Fri, Mar 26, 2010	149.45	150.30	146.55	147.35
2007	NYSE	OVV	Thu, Mar 25, 2010	152.50	153.20	149.15	149.15
2006	NYSE	OVV	Wed, Mar 24, 2010	152.95	153.05	150.40	150.50
2005	NYSE	OVV	Tue, Mar 23, 2010	152.60	155.15	150.65	154.85
2004	NYSE	OVV	Mon, Mar 22, 2010	152.45	152.90	149.20	152.25
2003	NYSE	OVV	Fri, Mar 19, 2010	158.25	159.65	153.25	154.20
2002	NYSE	OVV	Thu, Mar 18, 2010	162.10	163.10	158.15	158.45
2001	NYSE	OVV	Wed, Mar 17, 2010	165.50	166.05	161.00	161.75
2000	NYSE	OVV	Tue, Mar 16, 2010	167.88	167.90	164.60	165.55
1999	NYSE	OVV	Mon, Mar 15, 2010	166.60	167.35	164.10	166.25
1998	NYSE	OVV	Fri, Mar 12, 2010	171.00	171.45	166.20	167.45
1997	NYSE	OVV	Thu, Mar 11, 2010	169.90	170.50	168.25	169.30
1996	NYSE	OVV	Wed, Mar 10, 2010	170.85	172.63	170.10	171.20
1995	NYSE	OVV	Tue, Mar 9, 2010	169.50	172.00	169.50	170.25
1994	NYSE	OVV	Mon, Mar 8, 2010	171.30	173.00	170.55	170.90
1993	NYSE	OVV	Fri, Mar 5, 2010	170.55	172.50	170.55	171.25
1992	NYSE	OVV	Thu, Mar 4, 2010	170.30	172.20	168.20	169.15
1991	NYSE	OVV	Wed, Mar 3, 2010	172.75	173.75	169.65	170.30
1990	NYSE	OVV	Tue, Mar 2, 2010	170.90	173.75	170.65	171.85
1989	NYSE	OVV	Mon, Mar 1, 2010	166.25	170.45	166.25	169.45
1988	NYSE	OVV	Fri, Feb 26, 2010	162.35	164.80	161.90	163.90
1987	NYSE	OVV	Thu, Feb 25, 2010	157.65	162.85	156.50	162.20
1986	NYSE	OVV	Wed, Feb 24, 2010	159.70	162.95	159.70	161.30
1985	NYSE	OVV	Tue, Feb 23, 2010	162.05	162.90	158.75	159.80
1984	NYSE	OVV	Mon, Feb 22, 2010	168.20	169.30	162.15	162.55
1983	NYSE	OVV	Fri, Feb 19, 2010	167.50	168.80	166.10	167.35
1982	NYSE	OVV	Thu, Feb 18, 2010	166.00	168.50	165.30	167.70
1981	NYSE	OVV	Wed, Feb 17, 2010	165.80	170.10	164.95	165.10
1980	NYSE	OVV	Tue, Feb 16, 2010	161.85	166.95	161.85	165.85
1979	NYSE	OVV	Fri, Feb 12, 2010	156.10	159.65	155.35	159.55
1978	NYSE	OVV	Thu, Feb 11, 2010	153.40	157.55	153.15	157.50
1977	NYSE	OVV	Wed, Feb 10, 2010	153.65	155.00	150.45	153.20
1976	NYSE	OVV	Tue, Feb 9, 2010	153.95	155.80	152.40	153.40
1975	NYSE	OVV	Mon, Feb 8, 2010	152.90	155.75	151.30	151.65
1974	NYSE	OVV	Fri, Feb 5, 2010	154.15	155.00	147.50	152.25
1973	NYSE	OVV	Thu, Feb 4, 2010	160.05	160.45	153.20	153.70
1972	NYSE	OVV	Wed, Feb 3, 2010	161.60	162.70	160.05	161.35
1971	NYSE	OVV	Tue, Feb 2, 2010	159.70	162.00	157.85	161.70
1970	NYSE	OVV	Mon, Feb 1, 2010	155.35	158.25	154.65	158.00
1969	NYSE	OVV	Fri, Jan 29, 2010	156.45	158.95	152.50	152.95
1968	NYSE	OVV	Thu, Jan 28, 2010	158.75	158.75	152.20	154.90
1967	NYSE	OVV	Wed, Jan 27, 2010	158.10	158.80	153.85	157.35
1966	NYSE	OVV	Tue, Jan 26, 2010	160.50	161.55	158.45	159.15
1965	NYSE	OVV	Mon, Jan 25, 2010	162.65	164.00	160.90	162.40
1964	NYSE	OVV	Fri, Jan 22, 2010	162.05	164.30	159.60	161.15
1963	NYSE	OVV	Thu, Jan 21, 2010	169.60	169.85	162.10	162.25
1962	NYSE	OVV	Wed, Jan 20, 2010	169.00	169.60	166.35	168.95
1961	NYSE	OVV	Tue, Jan 19, 2010	172.65	173.35	171.00	173.10
1960	NYSE	OVV	Fri, Jan 15, 2010	174.85	175.75	170.80	172.45
1959	NYSE	OVV	Thu, Jan 14, 2010	178.10	178.15	174.55	175.05
1958	NYSE	OVV	Wed, Jan 13, 2010	173.80	176.35	169.60	175.95
1957	NYSE	OVV	Tue, Jan 12, 2010	169.95	173.00	168.85	171.00
1956	NYSE	OVV	Mon, Jan 11, 2010	176.15	177.20	169.70	172.40
1955	NYSE	OVV	Fri, Jan 8, 2010	173.90	174.95	170.70	174.95
1954	NYSE	OVV	Thu, Jan 7, 2010	175.20	175.20	172.00	174.15
1953	NYSE	OVV	Wed, Jan 6, 2010	173.95	175.75	172.25	175.10
1952	NYSE	OVV	Tue, Jan 5, 2010	172.50	174.45	169.25	173.00
1951	NYSE	OVV	Mon, Jan 4, 2010	167.65	171.35	165.85	171.00
1950	NYSE	OVV	Thu, Dec 31, 2009	163.25	165.45	161.95	161.95
1949	NYSE	OVV	Wed, Dec 30, 2009	162.90	163.50	161.70	162.30
1948	NYSE	OVV	Tue, Dec 29, 2009	166.65	168.05	163.75	164.00
1947	NYSE	OVV	Mon, Dec 28, 2009	165.05	165.95	163.55	164.60
1946	NYSE	OVV	Thu, Dec 24, 2009	161.65	164.85	161.20	163.85
1945	NYSE	OVV	Wed, Dec 23, 2009	159.30	161.45	158.90	161.25
1944	NYSE	OVV	Tue, Dec 22, 2009	157.65	158.20	155.50	157.50
1943	NYSE	OVV	Mon, Dec 21, 2009	156.80	157.20	155.00	156.35
1942	NYSE	OVV	Fri, Dec 18, 2009	154.90	155.60	152.30	153.70
1941	NYSE	OVV	Thu, Dec 17, 2009	152.15	153.75	150.80	152.70
1940	NYSE	OVV	Wed, Dec 16, 2009	152.90	156.25	152.00	154.25
1939	NYSE	OVV	Tue, Dec 15, 2009	149.95	153.05	149.20	152.15
1938	NYSE	OVV	Mon, Dec 14, 2009	148.40	153.45	147.50	148.35
1937	NYSE	OVV	Fri, Dec 11, 2009	141.85	142.85	140.75	141.30
1936	NYSE	OVV	Thu, Dec 10, 2009	142.60	142.60	139.05	141.00
1935	NYSE	OVV	Wed, Dec 9, 2009	141.25	142.35	137.80	140.45
1934	NYSE	OVV	Tue, Dec 8, 2009	128.83	129.25	127.05	127.73
1933	NYSE	OVV	Mon, Dec 7, 2009	129.63	131.72	129.57	130.00
1932	NYSE	OVV	Fri, Dec 4, 2009	132.92	134.50	129.38	130.78
1931	NYSE	OVV	Thu, Dec 3, 2009	133.97	133.97	129.65	130.28
1930	NYSE	OVV	Wed, Dec 2, 2009	137.95	138.00	133.25	134.23
1929	NYSE	OVV	Tue, Dec 1, 2009	136.68	138.58	136.53	137.73
1928	NYSE	OVV	Mon, Nov 30, 2009	134.65	136.60	132.98	134.70
1927	NYSE	OVV	Fri, Nov 27, 2009	130.55	134.35	130.00	133.78
1926	NYSE	OVV	Wed, Nov 25, 2009	133.50	137.48	132.35	137.15
1925	NYSE	OVV	Tue, Nov 24, 2009	132.13	133.50	129.78	132.50
1924	NYSE	OVV	Mon, Nov 23, 2009	135.58	135.73	131.70	132.37
1923	NYSE	OVV	Fri, Nov 20, 2009	132.20	132.85	130.95	132.00
1922	NYSE	OVV	Thu, Nov 19, 2009	135.35	136.63	132.18	133.18
1921	NYSE	OVV	Wed, Nov 18, 2009	138.98	140.05	136.45	137.15
1920	NYSE	OVV	Tue, Nov 17, 2009	136.75	138.43	135.63	138.43
1919	NYSE	OVV	Mon, Nov 16, 2009	141.20	141.80	137.58	137.83
1918	NYSE	OVV	Fri, Nov 13, 2009	140.53	141.85	137.73	138.90
1917	NYSE	OVV	Thu, Nov 12, 2009	143.03	144.18	139.45	140.28
1916	NYSE	OVV	Wed, Nov 11, 2009	148.63	149.20	143.93	145.05
1915	NYSE	OVV	Tue, Nov 10, 2009	147.73	148.23	144.65	146.78
1914	NYSE	OVV	Mon, Nov 9, 2009	145.90	149.10	145.90	148.50
1913	NYSE	OVV	Fri, Nov 6, 2009	142.28	146.10	141.35	141.98
1912	NYSE	OVV	Thu, Nov 5, 2009	142.65	144.85	141.38	144.48
1911	NYSE	OVV	Wed, Nov 4, 2009	143.30	145.93	142.28	142.63
1910	NYSE	OVV	Tue, Nov 3, 2009	137.65	142.05	136.61	141.35
1909	NYSE	OVV	Mon, Nov 2, 2009	139.10	141.80	137.35	139.20
1908	NYSE	OVV	Fri, Oct 30, 2009	143.23	144.06	136.70	138.48
1907	NYSE	OVV	Thu, Oct 29, 2009	140.05	145.00	139.80	144.45
1906	NYSE	OVV	Wed, Oct 28, 2009	144.93	145.20	138.25	138.73
1905	NYSE	OVV	Tue, Oct 27, 2009	146.83	148.78	145.88	146.25
1904	NYSE	OVV	Mon, Oct 26, 2009	150.68	153.38	146.38	146.95
1903	NYSE	OVV	Fri, Oct 23, 2009	154.70	155.16	149.53	150.28
1902	NYSE	OVV	Thu, Oct 22, 2009	152.65	154.50	150.28	154.18
1901	NYSE	OVV	Wed, Oct 21, 2009	152.93	156.90	151.83	153.13
1900	NYSE	OVV	Tue, Oct 20, 2009	156.58	156.58	152.25	153.63
1899	NYSE	OVV	Mon, Oct 19, 2009	156.93	157.98	154.75	156.15
1898	NYSE	OVV	Fri, Oct 16, 2009	154.60	156.98	154.08	156.05
1897	NYSE	OVV	Thu, Oct 15, 2009	156.35	157.38	154.78	156.73
1896	NYSE	OVV	Wed, Oct 14, 2009	155.50	157.43	155.38	157.43
1895	NYSE	OVV	Tue, Oct 13, 2009	152.10	154.50	149.90	154.10
1894	NYSE	OVV	Mon, Oct 12, 2009	153.43	154.53	151.56	152.15
1893	NYSE	OVV	Fri, Oct 9, 2009	149.90	151.80	149.33	150.65
1892	NYSE	OVV	Thu, Oct 8, 2009	145.13	150.00	143.78	149.58
1891	NYSE	OVV	Wed, Oct 7, 2009	145.60	145.83	142.05	143.43
1890	NYSE	OVV	Tue, Oct 6, 2009	143.63	146.43	143.33	144.83
1889	NYSE	OVV	Mon, Oct 5, 2009	138.88	142.55	137.53	141.45
1888	NYSE	OVV	Fri, Oct 2, 2009	136.23	139.75	135.45	137.70
1887	NYSE	OVV	Thu, Oct 1, 2009	144.50	145.03	138.53	138.73
1886	NYSE	OVV	Wed, Sep 30, 2009	145.88	146.65	142.00	144.03
1885	NYSE	OVV	Tue, Sep 29, 2009	141.38	144.73	140.53	144.20
1884	NYSE	OVV	Mon, Sep 28, 2009	139.50	142.25	138.45	141.48
1883	NYSE	OVV	Fri, Sep 25, 2009	139.58	141.73	137.68	139.00
1882	NYSE	OVV	Thu, Sep 24, 2009	144.55	144.68	139.38	140.00
1881	NYSE	OVV	Wed, Sep 23, 2009	146.15	147.75	143.85	144.65
1880	NYSE	OVV	Tue, Sep 22, 2009	145.00	146.73	144.43	145.75
1879	NYSE	OVV	Mon, Sep 21, 2009	140.53	143.80	139.73	143.10
1878	NYSE	OVV	Fri, Sep 18, 2009	147.25	148.10	143.85	144.55
1877	NYSE	OVV	Thu, Sep 17, 2009	148.45	149.45	146.35	147.33
1876	NYSE	OVV	Wed, Sep 16, 2009	149.25	149.88	147.73	149.60
1875	NYSE	OVV	Tue, Sep 15, 2009	147.43	148.93	146.03	148.43
1874	NYSE	OVV	Mon, Sep 14, 2009	145.50	146.75	144.13	146.35
1873	NYSE	OVV	Fri, Sep 11, 2009	145.68	147.70	144.10	147.43
1872	NYSE	OVV	Thu, Sep 10, 2009	133.20	138.08	132.75	137.58
1871	NYSE	OVV	Wed, Sep 9, 2009	132.53	134.18	130.90	133.60
1870	NYSE	OVV	Tue, Sep 8, 2009	132.32	133.25	130.43	132.00
1869	NYSE	OVV	Fri, Sep 4, 2009	126.50	128.90	126.08	128.42
1868	NYSE	OVV	Thu, Sep 3, 2009	125.20	127.22	124.90	125.83
1867	NYSE	OVV	Wed, Sep 2, 2009	125.02	125.88	124.28	124.52
1866	NYSE	OVV	Tue, Sep 1, 2009	129.80	131.17	125.55	126.25
1865	NYSE	OVV	Mon, Aug 31, 2009	130.83	131.75	128.30	129.98
1864	NYSE	OVV	Fri, Aug 28, 2009	132.65	134.08	131.77	133.83
1863	NYSE	OVV	Thu, Aug 27, 2009	130.48	132.50	127.63	131.65
1862	NYSE	OVV	Wed, Aug 26, 2009	130.98	131.50	129.60	130.55
1861	NYSE	OVV	Tue, Aug 25, 2009	134.40	135.28	131.95	132.35
1860	NYSE	OVV	Mon, Aug 24, 2009	133.63	134.28	132.05	133.05
1859	NYSE	OVV	Fri, Aug 21, 2009	131.67	132.75	131.17	131.80
1858	NYSE	OVV	Thu, Aug 20, 2009	129.70	131.17	129.02	130.02
1857	NYSE	OVV	Wed, Aug 19, 2009	125.93	130.78	124.68	129.75
1856	NYSE	OVV	Tue, Aug 18, 2009	124.47	128.30	123.75	127.95
1855	NYSE	OVV	Mon, Aug 17, 2009	125.67	125.75	123.08	124.50
1854	NYSE	OVV	Fri, Aug 14, 2009	131.98	132.43	127.13	128.30
1853	NYSE	OVV	Thu, Aug 13, 2009	130.18	132.25	128.68	131.27
1852	NYSE	OVV	Wed, Aug 12, 2009	126.85	129.43	126.85	128.40
1851	NYSE	OVV	Tue, Aug 11, 2009	127.27	128.88	126.72	127.00
1850	NYSE	OVV	Mon, Aug 10, 2009	130.75	130.80	128.20	129.33
1849	NYSE	OVV	Fri, Aug 7, 2009	133.47	133.47	130.00	130.67
1848	NYSE	OVV	Thu, Aug 6, 2009	134.45	134.45	130.80	131.35
1847	NYSE	OVV	Wed, Aug 5, 2009	136.93	136.93	133.03	133.53
1846	NYSE	OVV	Tue, Aug 4, 2009	137.13	137.85	135.48	136.58
1845	NYSE	OVV	Mon, Aug 3, 2009	135.83	139.35	135.83	137.98
1844	NYSE	OVV	Fri, Jul 31, 2009	129.52	135.08	128.50	134.13
1843	NYSE	OVV	Thu, Jul 30, 2009	130.65	132.32	129.78	130.00
1842	NYSE	OVV	Wed, Jul 29, 2009	128.78	129.38	126.55	128.05
1841	NYSE	OVV	Tue, Jul 28, 2009	132.87	134.98	129.33	131.75
1840	NYSE	OVV	Mon, Jul 27, 2009	135.75	136.58	133.13	135.10
1839	NYSE	OVV	Fri, Jul 24, 2009	135.73	136.85	134.53	135.48
1838	NYSE	OVV	Thu, Jul 23, 2009	130.20	137.23	130.20	136.03
1837	NYSE	OVV	Wed, Jul 22, 2009	130.18	132.92	129.02	131.43
1836	NYSE	OVV	Tue, Jul 21, 2009	133.13	133.75	129.43	131.48
1835	NYSE	OVV	Mon, Jul 20, 2009	128.60	131.95	128.60	131.60
1834	NYSE	OVV	Fri, Jul 17, 2009	125.25	128.58	124.18	127.03
1833	NYSE	OVV	Thu, Jul 16, 2009	121.43	125.67	120.75	124.83
1832	NYSE	OVV	Wed, Jul 15, 2009	121.43	124.15	121.43	122.45
1831	NYSE	OVV	Tue, Jul 14, 2009	119.57	119.98	116.85	119.15
1830	NYSE	OVV	Mon, Jul 13, 2009	115.12	116.75	112.08	116.55
1829	NYSE	OVV	Fri, Jul 10, 2009	112.80	115.43	111.12	114.90
1828	NYSE	OVV	Thu, Jul 9, 2009	113.60	116.40	112.70	114.50
1827	NYSE	OVV	Wed, Jul 8, 2009	113.33	114.83	110.02	112.00
1826	NYSE	OVV	Tue, Jul 7, 2009	115.20	116.15	113.13	113.45
1825	NYSE	OVV	Mon, Jul 6, 2009	116.08	116.25	113.50	114.83
1824	NYSE	OVV	Thu, Jul 2, 2009	122.75	123.55	120.30	120.70
1823	NYSE	OVV	Wed, Jul 1, 2009	125.98	127.78	124.40	124.50
1822	NYSE	OVV	Tue, Jun 30, 2009	124.38	126.30	122.50	123.68
1821	NYSE	OVV	Mon, Jun 29, 2009	124.00	125.07	123.73	124.23
1820	NYSE	OVV	Fri, Jun 26, 2009	124.75	125.15	122.15	123.10
1819	NYSE	OVV	Thu, Jun 25, 2009	120.67	125.25	120.35	124.50
1818	NYSE	OVV	Wed, Jun 24, 2009	120.33	123.30	119.73	120.67
1817	NYSE	OVV	Tue, Jun 23, 2009	119.57	120.38	116.45	119.15
1816	NYSE	OVV	Mon, Jun 22, 2009	124.73	124.73	118.42	118.50
1815	NYSE	OVV	Fri, Jun 19, 2009	129.20	129.47	126.20	127.00
1814	NYSE	OVV	Thu, Jun 18, 2009	126.03	129.46	125.02	127.32
1813	NYSE	OVV	Wed, Jun 17, 2009	129.78	129.78	125.05	126.40
1812	NYSE	OVV	Tue, Jun 16, 2009	136.45	136.50	129.55	130.00
1811	NYSE	OVV	Mon, Jun 15, 2009	137.23	137.30	131.50	133.18
1810	NYSE	OVV	Fri, Jun 12, 2009	139.78	139.95	137.20	138.93
1809	NYSE	OVV	Thu, Jun 11, 2009	140.40	144.50	139.35	142.68
1808	NYSE	OVV	Wed, Jun 10, 2009	139.30	141.00	136.50	140.40
1807	NYSE	OVV	Tue, Jun 9, 2009	140.53	140.53	136.50	137.63
1806	NYSE	OVV	Mon, Jun 8, 2009	134.10	136.48	133.69	135.93
1805	NYSE	OVV	Fri, Jun 5, 2009	140.40	140.40	134.67	136.63
1804	NYSE	OVV	Thu, Jun 4, 2009	139.48	139.48	135.38	137.75
1803	NYSE	OVV	Wed, Jun 3, 2009	141.85	142.33	134.35	136.03
1802	NYSE	OVV	Tue, Jun 2, 2009	144.75	145.85	141.43	145.10
1801	NYSE	OVV	Mon, Jun 1, 2009	141.83	144.63	141.83	143.85
1800	NYSE	OVV	Fri, May 29, 2009	139.15	140.48	137.50	138.58
1799	NYSE	OVV	Thu, May 28, 2009	134.00	137.63	131.40	136.43
1798	NYSE	OVV	Wed, May 27, 2009	134.78	136.50	131.98	132.37
1797	NYSE	OVV	Tue, May 26, 2009	127.68	133.45	126.67	132.82
1796	NYSE	OVV	Fri, May 22, 2009	131.25	131.82	128.75	129.18
1795	NYSE	OVV	Thu, May 21, 2009	133.23	133.23	128.03	129.43
1794	NYSE	OVV	Wed, May 20, 2009	135.13	139.23	134.25	136.00
1793	NYSE	OVV	Tue, May 19, 2009	130.72	133.83	129.55	132.22
1792	NYSE	OVV	Mon, May 18, 2009	127.80	131.33	127.22	129.98
1791	NYSE	OVV	Fri, May 15, 2009	129.15	130.18	124.68	125.80
1790	NYSE	OVV	Thu, May 14, 2009	126.82	130.90	125.16	129.23
1789	NYSE	OVV	Wed, May 13, 2009	134.80	134.80	127.25	127.63
1788	NYSE	OVV	Tue, May 12, 2009	138.63	138.65	132.82	135.78
1787	NYSE	OVV	Mon, May 11, 2009	138.25	138.25	134.53	135.35
1786	NYSE	OVV	Fri, May 8, 2009	133.88	142.68	133.85	141.55
1785	NYSE	OVV	Thu, May 7, 2009	134.43	135.48	127.80	130.12
1784	NYSE	OVV	Wed, May 6, 2009	127.15	131.55	126.70	130.78
1783	NYSE	OVV	Tue, May 5, 2009	126.85	127.58	122.58	125.95
1782	NYSE	OVV	Mon, May 4, 2009	120.83	128.18	120.83	128.13
1781	NYSE	OVV	Fri, May 1, 2009	115.15	120.72	115.05	120.02
1780	NYSE	OVV	Thu, Apr 30, 2009	115.85	119.60	113.53	114.33
1779	NYSE	OVV	Wed, Apr 29, 2009	113.53	116.48	112.95	115.12
1778	NYSE	OVV	Tue, Apr 28, 2009	108.75	112.40	108.58	110.93
1777	NYSE	OVV	Mon, Apr 27, 2009	110.72	113.20	109.65	111.08
1776	NYSE	OVV	Fri, Apr 24, 2009	116.93	119.10	113.88	114.18
1775	NYSE	OVV	Thu, Apr 23, 2009	110.90	115.65	110.28	114.28
1774	NYSE	OVV	Wed, Apr 22, 2009	106.95	112.70	106.17	110.60
1773	NYSE	OVV	Tue, Apr 21, 2009	105.67	108.18	102.43	107.35
1772	NYSE	OVV	Mon, Apr 20, 2009	109.98	110.02	106.27	106.72
1771	NYSE	OVV	Fri, Apr 17, 2009	112.18	114.80	112.18	113.33
1770	NYSE	OVV	Thu, Apr 16, 2009	111.93	112.50	109.35	111.95
1769	NYSE	OVV	Wed, Apr 15, 2009	112.13	113.18	107.82	111.25
1768	NYSE	OVV	Tue, Apr 14, 2009	114.57	114.57	111.03	111.95
1767	NYSE	OVV	Mon, Apr 13, 2009	110.35	116.67	110.02	115.18
1766	NYSE	OVV	Thu, Apr 9, 2009	112.18	113.78	111.08	112.60
1765	NYSE	OVV	Wed, Apr 8, 2009	106.03	109.23	104.40	108.00
1764	NYSE	OVV	Tue, Apr 7, 2009	107.90	108.03	104.52	106.48
1763	NYSE	OVV	Mon, Apr 6, 2009	110.50	110.83	106.77	110.40
1762	NYSE	OVV	Fri, Apr 3, 2009	110.43	114.10	109.35	111.95
1761	NYSE	OVV	Thu, Apr 2, 2009	110.02	112.87	108.60	110.67
1760	NYSE	OVV	Wed, Apr 1, 2009	99.57	106.43	99.25	105.57
1759	NYSE	OVV	Tue, Mar 31, 2009	101.67	103.53	100.60	101.53
1758	NYSE	OVV	Mon, Mar 30, 2009	101.65	101.98	98.28	100.35
1757	NYSE	OVV	Fri, Mar 27, 2009	109.80	109.80	105.35	106.12
1756	NYSE	OVV	Thu, Mar 26, 2009	110.33	112.22	109.35	111.38
1755	NYSE	OVV	Wed, Mar 25, 2009	109.90	111.25	106.17	108.83
1754	NYSE	OVV	Tue, Mar 24, 2009	110.88	112.20	109.83	110.20
1753	NYSE	OVV	Mon, Mar 23, 2009	107.58	113.20	107.58	113.15
1752	NYSE	OVV	Fri, Mar 20, 2009	107.50	109.08	103.83	104.10
1751	NYSE	OVV	Thu, Mar 19, 2009	105.07	109.23	104.17	107.25
1750	NYSE	OVV	Wed, Mar 18, 2009	100.25	102.68	96.50	101.85
1749	NYSE	OVV	Tue, Mar 17, 2009	98.88	101.38	97.22	101.17
1748	NYSE	OVV	Mon, Mar 16, 2009	96.15	100.53	95.38	98.18
1747	NYSE	OVV	Fri, Mar 13, 2009	97.25	98.80	96.58	97.15
1746	NYSE	OVV	Thu, Mar 12, 2009	95.70	97.75	93.35	97.53
1745	NYSE	OVV	Wed, Mar 11, 2009	96.70	97.35	93.30	95.60
1744	NYSE	OVV	Tue, Mar 10, 2009	96.67	97.90	94.25	95.53
1743	NYSE	OVV	Mon, Mar 9, 2009	92.13	96.63	91.95	93.88
1742	NYSE	OVV	Fri, Mar 6, 2009	95.80	97.58	91.38	94.52
1741	NYSE	OVV	Thu, Mar 5, 2009	95.67	96.17	92.35	94.18
1740	NYSE	OVV	Wed, Mar 4, 2009	95.12	99.60	94.18	98.00
1739	NYSE	OVV	Tue, Mar 3, 2009	92.00	94.25	88.97	91.85
1738	NYSE	OVV	Mon, Mar 2, 2009	95.98	96.65	88.65	90.83
1737	NYSE	OVV	Fri, Feb 27, 2009	95.43	100.28	93.20	98.42
1736	NYSE	OVV	Thu, Feb 26, 2009	98.80	100.75	96.58	97.37
1735	NYSE	OVV	Wed, Feb 25, 2009	93.18	97.53	92.34	95.80
1734	NYSE	OVV	Tue, Feb 24, 2009	89.83	94.70	89.83	92.78
1733	NYSE	OVV	Mon, Feb 23, 2009	98.63	99.33	89.25	89.75
1732	NYSE	OVV	Fri, Feb 20, 2009	97.15	99.00	95.95	96.77
1731	NYSE	OVV	Thu, Feb 19, 2009	100.25	101.08	98.05	99.30
1730	NYSE	OVV	Wed, Feb 18, 2009	102.40	102.90	97.43	98.40
1729	NYSE	OVV	Tue, Feb 17, 2009	104.38	104.50	100.83	101.10
1728	NYSE	OVV	Fri, Feb 13, 2009	107.80	111.03	106.95	109.13
1727	NYSE	OVV	Thu, Feb 12, 2009	106.45	107.25	103.35	107.25
1726	NYSE	OVV	Wed, Feb 11, 2009	111.45	112.75	106.90	107.75
1725	NYSE	OVV	Tue, Feb 10, 2009	119.65	120.00	110.00	111.25
1724	NYSE	OVV	Mon, Feb 9, 2009	116.53	120.10	116.53	118.50
1723	NYSE	OVV	Fri, Feb 6, 2009	111.75	116.22	108.45	115.12
1722	NYSE	OVV	Thu, Feb 5, 2009	108.80	113.00	107.98	112.40
1721	NYSE	OVV	Wed, Feb 4, 2009	109.95	112.13	108.78	110.12
1720	NYSE	OVV	Tue, Feb 3, 2009	111.00	111.03	108.08	109.70
1719	NYSE	OVV	Mon, Feb 2, 2009	107.53	111.38	107.08	110.02
1718	NYSE	OVV	Fri, Jan 30, 2009	114.50	115.07	109.85	110.85
1717	NYSE	OVV	Thu, Jan 29, 2009	115.98	116.10	111.98	112.87
1716	NYSE	OVV	Wed, Jan 28, 2009	114.98	117.92	112.65	117.25
1715	NYSE	OVV	Tue, Jan 27, 2009	113.03	113.03	109.40	111.55
1714	NYSE	OVV	Mon, Jan 26, 2009	110.85	114.93	110.02	112.05
1713	NYSE	OVV	Fri, Jan 23, 2009	103.30	111.53	102.37	110.23
1712	NYSE	OVV	Thu, Jan 22, 2009	105.30	108.15	103.10	105.18
1711	NYSE	OVV	Wed, Jan 21, 2009	102.95	109.93	102.50	109.88
1710	NYSE	OVV	Tue, Jan 20, 2009	110.83	111.43	103.63	103.92
1709	NYSE	OVV	Fri, Jan 16, 2009	116.95	116.95	110.18	113.85
1708	NYSE	OVV	Thu, Jan 15, 2009	108.85	112.45	104.73	112.00
1707	NYSE	OVV	Wed, Jan 14, 2009	112.92	112.92	107.87	109.73
1706	NYSE	OVV	Tue, Jan 13, 2009	111.53	115.50	110.93	114.30
1705	NYSE	OVV	Mon, Jan 12, 2009	117.50	117.50	111.67	113.00
1704	NYSE	OVV	Fri, Jan 9, 2009	122.95	125.18	116.48	118.88
1703	NYSE	OVV	Thu, Jan 8, 2009	120.95	123.42	118.40	122.85
1702	NYSE	OVV	Wed, Jan 7, 2009	127.50	127.50	119.10	121.15
1701	NYSE	OVV	Tue, Jan 6, 2009	133.78	134.53	127.82	128.65
1700	NYSE	OVV	Mon, Jan 5, 2009	124.98	132.63	123.92	130.80
1699	NYSE	OVV	Fri, Jan 2, 2009	115.85	123.37	115.80	123.13
1698	NYSE	OVV	Wed, Dec 31, 2008	113.90	117.53	113.33	116.20
1697	NYSE	OVV	Tue, Dec 30, 2008	111.00	115.60	107.87	115.38
1696	NYSE	OVV	Mon, Dec 29, 2008	110.00	111.65	107.92	110.98
1695	NYSE	OVV	Fri, Dec 26, 2008	106.63	108.78	104.63	107.85
1694	NYSE	OVV	Wed, Dec 24, 2008	105.83	106.65	103.92	105.88
1693	NYSE	OVV	Tue, Dec 23, 2008	106.55	108.83	104.02	107.40
1692	NYSE	OVV	Mon, Dec 22, 2008	110.15	111.77	104.45	106.53
1691	NYSE	OVV	Fri, Dec 19, 2008	112.08	112.08	107.27	110.12
1690	NYSE	OVV	Thu, Dec 18, 2008	117.20	117.98	109.83	111.27
1689	NYSE	OVV	Wed, Dec 17, 2008	117.40	121.77	115.53	115.90
1688	NYSE	OVV	Tue, Dec 16, 2008	112.37	119.88	112.37	119.52
1687	NYSE	OVV	Mon, Dec 15, 2008	114.75	116.88	109.60	111.55
1686	NYSE	OVV	Fri, Dec 12, 2008	105.75	111.67	105.38	110.50
1685	NYSE	OVV	Thu, Dec 11, 2008	121.20	121.50	111.00	112.15
1684	NYSE	OVV	Wed, Dec 10, 2008	112.98	119.18	112.27	117.43
1683	NYSE	OVV	Tue, Dec 9, 2008	110.20	114.80	106.15	110.65
1682	NYSE	OVV	Mon, Dec 8, 2008	106.88	112.73	105.85	110.88
1681	NYSE	OVV	Fri, Dec 5, 2008	94.28	100.15	91.45	99.63
1680	NYSE	OVV	Thu, Dec 4, 2008	104.10	108.20	95.62	97.53
1679	NYSE	OVV	Wed, Dec 3, 2008	103.03	109.00	101.40	106.05
1678	NYSE	OVV	Tue, Dec 2, 2008	107.50	109.68	103.20	108.10
1677	NYSE	OVV	Mon, Dec 1, 2008	115.67	115.67	105.30	105.53
1676	NYSE	OVV	Fri, Nov 28, 2008	113.37	117.50	111.98	117.03
1675	NYSE	OVV	Wed, Nov 26, 2008	107.48	114.78	103.50	114.20
1674	NYSE	OVV	Tue, Nov 25, 2008	104.33	106.70	100.33	105.53
1673	NYSE	OVV	Mon, Nov 24, 2008	99.50	106.35	96.35	103.88
1672	NYSE	OVV	Fri, Nov 21, 2008	89.18	96.20	86.31	95.40
1671	NYSE	OVV	Thu, Nov 20, 2008	98.68	98.68	85.00	85.78
1670	NYSE	OVV	Wed, Nov 19, 2008	107.37	108.45	100.55	102.30
1669	NYSE	OVV	Tue, Nov 18, 2008	106.65	108.73	103.25	106.90
1668	NYSE	OVV	Mon, Nov 17, 2008	110.25	111.33	105.07	105.25
1667	NYSE	OVV	Fri, Nov 14, 2008	115.45	118.73	110.33	111.15
1666	NYSE	OVV	Thu, Nov 13, 2008	109.57	118.33	101.25	117.58
1665	NYSE	OVV	Wed, Nov 12, 2008	114.30	114.85	106.53	107.85
1664	NYSE	OVV	Tue, Nov 11, 2008	120.55	121.55	115.75	118.35
1663	NYSE	OVV	Mon, Nov 10, 2008	128.03	128.55	120.90	123.25
1662	NYSE	OVV	Fri, Nov 7, 2008	122.55	125.90	119.20	122.50
1661	NYSE	OVV	Thu, Nov 6, 2008	127.60	128.75	117.78	120.70
1660	NYSE	OVV	Wed, Nov 5, 2008	129.75	136.90	127.40	128.33
1659	NYSE	OVV	Tue, Nov 4, 2008	128.23	132.92	127.55	132.50
1658	NYSE	OVV	Mon, Nov 3, 2008	126.53	127.25	120.62	123.75
1657	NYSE	OVV	Fri, Oct 31, 2008	124.38	130.95	120.50	127.27
1656	NYSE	OVV	Thu, Oct 30, 2008	125.20	128.73	118.90	127.70
1655	NYSE	OVV	Wed, Oct 29, 2008	111.40	126.67	111.40	119.85
1654	NYSE	OVV	Tue, Oct 28, 2008	104.23	109.55	99.47	109.28
1653	NYSE	OVV	Mon, Oct 27, 2008	106.15	108.70	98.45	98.78
1652	NYSE	OVV	Fri, Oct 24, 2008	97.53	108.30	97.53	106.90
1651	NYSE	OVV	Thu, Oct 23, 2008	104.93	109.47	99.30	108.80
1650	NYSE	OVV	Wed, Oct 22, 2008	108.23	108.23	99.35	102.75
1649	NYSE	OVV	Tue, Oct 21, 2008	115.98	118.45	110.75	112.20
1648	NYSE	OVV	Mon, Oct 20, 2008	109.65	118.18	106.88	117.53
1647	NYSE	OVV	Fri, Oct 17, 2008	99.08	109.38	95.45	103.78
1646	NYSE	OVV	Thu, Oct 16, 2008	93.65	99.55	86.33	99.00
1645	NYSE	OVV	Wed, Oct 15, 2008	101.03	102.75	92.45	92.70
1644	NYSE	OVV	Tue, Oct 14, 2008	120.07	123.92	106.20	108.55
1643	NYSE	OVV	Mon, Oct 13, 2008	103.63	111.45	96.77	109.33
1642	NYSE	OVV	Fri, Oct 10, 2008	101.33	105.25	86.77	96.63
1641	NYSE	OVV	Thu, Oct 9, 2008	119.63	120.75	106.77	109.15
1640	NYSE	OVV	Wed, Oct 8, 2008	113.50	120.57	107.00	115.90
1639	NYSE	OVV	Tue, Oct 7, 2008	131.65	134.13	115.95	117.60
1638	NYSE	OVV	Mon, Oct 6, 2008	131.70	132.10	115.45	130.33
1637	NYSE	OVV	Fri, Oct 3, 2008	139.45	146.68	136.15	136.85
1636	NYSE	OVV	Thu, Oct 2, 2008	152.90	152.90	136.53	137.60
1635	NYSE	OVV	Wed, Oct 1, 2008	160.28	160.48	153.63	154.73
1634	NYSE	OVV	Tue, Sep 30, 2008	159.40	164.65	158.30	164.33
1633	NYSE	OVV	Mon, Sep 29, 2008	166.40	167.85	153.33	157.55
1632	NYSE	OVV	Fri, Sep 26, 2008	175.40	176.60	167.08	173.25
1631	NYSE	OVV	Thu, Sep 25, 2008	175.20	181.85	174.65	180.55
1630	NYSE	OVV	Wed, Sep 24, 2008	178.40	182.50	174.13	175.98
1629	NYSE	OVV	Tue, Sep 23, 2008	181.28	184.90	175.13	177.68
1628	NYSE	OVV	Mon, Sep 22, 2008	181.73	186.10	177.98	179.65
1627	NYSE	OVV	Fri, Sep 19, 2008	171.53	180.50	171.50	179.28
1626	NYSE	OVV	Thu, Sep 18, 2008	163.15	170.78	161.30	169.65
1625	NYSE	OVV	Wed, Sep 17, 2008	165.23	167.45	155.30	161.38
1624	NYSE	OVV	Tue, Sep 16, 2008	152.83	165.03	152.83	164.05
1623	NYSE	OVV	Mon, Sep 15, 2008	161.73	166.85	158.85	159.78
1622	NYSE	OVV	Fri, Sep 12, 2008	166.13	169.73	164.83	168.80
1621	NYSE	OVV	Thu, Sep 11, 2008	160.98	165.18	155.88	163.95
1620	NYSE	OVV	Wed, Sep 10, 2008	157.50	163.40	156.90	161.10
1619	NYSE	OVV	Tue, Sep 9, 2008	166.18	166.18	155.65	156.15
1618	NYSE	OVV	Mon, Sep 8, 2008	172.73	173.45	166.85	167.55
1617	NYSE	OVV	Fri, Sep 5, 2008	167.83	170.15	163.55	169.45
1616	NYSE	OVV	Thu, Sep 4, 2008	173.35	174.38	164.20	167.83
1615	NYSE	OVV	Wed, Sep 3, 2008	176.65	179.73	169.08	173.35
1614	NYSE	OVV	Tue, Sep 2, 2008	178.70	180.40	175.85	178.15
1613	NYSE	OVV	Fri, Aug 29, 2008	188.48	188.68	185.60	187.25
1612	NYSE	OVV	Thu, Aug 28, 2008	191.05	191.05	182.93	186.73
1611	NYSE	OVV	Wed, Aug 27, 2008	187.08	190.60	185.60	187.53
1610	NYSE	OVV	Tue, Aug 26, 2008	181.18	185.65	180.93	184.78
1609	NYSE	OVV	Mon, Aug 25, 2008	181.10	181.10	175.90	179.18
1608	NYSE	OVV	Fri, Aug 22, 2008	184.38	185.55	177.73	180.65
1607	NYSE	OVV	Thu, Aug 21, 2008	183.58	186.93	181.23	185.68
1606	NYSE	OVV	Wed, Aug 20, 2008	171.53	179.78	171.53	178.88
1605	NYSE	OVV	Tue, Aug 19, 2008	165.23	170.70	164.75	169.85
1604	NYSE	OVV	Mon, Aug 18, 2008	167.48	169.13	164.48	165.45
1603	NYSE	OVV	Fri, Aug 15, 2008	168.45	171.00	164.40	165.60
1602	NYSE	OVV	Thu, Aug 14, 2008	173.25	175.45	169.53	171.98
1601	NYSE	OVV	Wed, Aug 13, 2008	166.15	175.45	164.95	174.85
1600	NYSE	OVV	Tue, Aug 12, 2008	167.48	168.65	165.48	167.23
1599	NYSE	OVV	Mon, Aug 11, 2008	166.85	168.90	161.70	165.60
1598	NYSE	OVV	Fri, Aug 8, 2008	171.28	172.28	163.98	166.18
1597	NYSE	OVV	Thu, Aug 7, 2008	178.23	178.23	174.18	175.93
1596	NYSE	OVV	Wed, Aug 6, 2008	171.80	177.50	171.80	176.55
1595	NYSE	OVV	Tue, Aug 5, 2008	169.98	172.50	167.03	171.50
1594	NYSE	OVV	Mon, Aug 4, 2008	178.70	181.25	166.93	168.80
1593	NYSE	OVV	Fri, Aug 1, 2008	179.53	187.08	179.28	181.08
1592	NYSE	OVV	Thu, Jul 31, 2008	183.98	183.98	179.60	180.48
1591	NYSE	OVV	Wed, Jul 30, 2008	175.10	186.98	175.10	185.60
1590	NYSE	OVV	Tue, Jul 29, 2008	184.25	184.60	175.93	177.10
1589	NYSE	OVV	Mon, Jul 28, 2008	186.25	190.70	183.00	183.35
1588	NYSE	OVV	Fri, Jul 25, 2008	184.38	188.00	181.13	184.75
1587	NYSE	OVV	Thu, Jul 24, 2008	182.05	186.95	178.58	180.73
1586	NYSE	OVV	Wed, Jul 23, 2008	190.80	192.10	181.03	181.55
1585	NYSE	OVV	Tue, Jul 22, 2008	198.13	198.13	190.00	192.30
1584	NYSE	OVV	Mon, Jul 21, 2008	198.48	201.60	194.50	199.98
1583	NYSE	OVV	Fri, Jul 18, 2008	194.85	202.60	193.10	195.45
1582	NYSE	OVV	Thu, Jul 17, 2008	200.80	205.55	189.43	193.55
1581	NYSE	OVV	Wed, Jul 16, 2008	205.20	207.03	196.55	201.28
1580	NYSE	OVV	Tue, Jul 15, 2008	216.18	216.18	206.32	207.45
1579	NYSE	OVV	Mon, Jul 14, 2008	209.95	215.95	209.03	215.33
1578	NYSE	OVV	Fri, Jul 11, 2008	208.75	211.23	204.93	207.38
1577	NYSE	OVV	Thu, Jul 10, 2008	202.05	207.35	198.25	207.35
1576	NYSE	OVV	Wed, Jul 9, 2008	210.60	210.95	200.18	200.78
1575	NYSE	OVV	Tue, Jul 8, 2008	206.63	206.80	200.75	205.28
1574	NYSE	OVV	Mon, Jul 7, 2008	216.83	219.18	208.43	210.68
1573	NYSE	OVV	Thu, Jul 3, 2008	223.90	226.03	217.70	222.28
1572	NYSE	OVV	Wed, Jul 2, 2008	231.25	236.03	224.50	225.33
1571	NYSE	OVV	Tue, Jul 1, 2008	228.60	230.43	224.83	229.08
1570	NYSE	OVV	Mon, Jun 30, 2008	225.10	230.03	224.60	227.33
1569	NYSE	OVV	Fri, Jun 27, 2008	224.50	225.83	220.90	222.68
1568	NYSE	OVV	Thu, Jun 26, 2008	222.13	223.95	216.00	222.30
1567	NYSE	OVV	Wed, Jun 25, 2008	225.95	227.40	215.55	221.15
1566	NYSE	OVV	Tue, Jun 24, 2008	229.00	229.33	223.88	225.25
1565	NYSE	OVV	Mon, Jun 23, 2008	222.53	229.85	222.00	229.15
1564	NYSE	OVV	Fri, Jun 20, 2008	228.88	230.33	222.98	222.98
1563	NYSE	OVV	Thu, Jun 19, 2008	241.50	241.50	226.38	226.75
1562	NYSE	OVV	Wed, Jun 18, 2008	235.48	239.30	232.10	239.30
1561	NYSE	OVV	Tue, Jun 17, 2008	233.30	235.48	231.40	234.25
1560	NYSE	OVV	Mon, Jun 16, 2008	232.48	237.65	231.40	233.53
1559	NYSE	OVV	Fri, Jun 13, 2008	221.38	228.55	220.90	227.65
1558	NYSE	OVV	Thu, Jun 12, 2008	225.50	227.60	221.83	224.10
1557	NYSE	OVV	Wed, Jun 11, 2008	228.85	231.58	227.13	228.35
1556	NYSE	OVV	Tue, Jun 10, 2008	233.75	234.50	223.28	227.60
1555	NYSE	OVV	Mon, Jun 9, 2008	231.70	235.48	228.83	234.18
1554	NYSE	OVV	Fri, Jun 6, 2008	230.45	236.68	228.80	231.50
1553	NYSE	OVV	Thu, Jun 5, 2008	221.10	227.25	218.98	226.73
1552	NYSE	OVV	Wed, Jun 4, 2008	222.40	223.58	218.25	218.83
1551	NYSE	OVV	Tue, Jun 3, 2008	224.83	230.05	223.48	224.58
1550	NYSE	OVV	Mon, Jun 2, 2008	224.08	228.25	222.40	226.63
1549	NYSE	OVV	Fri, May 30, 2008	224.45	228.23	221.83	225.93
1548	NYSE	OVV	Thu, May 29, 2008	227.50	231.75	222.80	223.63
1547	NYSE	OVV	Wed, May 28, 2008	225.15	229.85	221.93	229.20
1546	NYSE	OVV	Tue, May 27, 2008	232.38	232.38	226.53	227.18
1545	NYSE	OVV	Fri, May 23, 2008	238.00	238.73	230.33	233.28
1544	NYSE	OVV	Thu, May 22, 2008	239.13	240.50	234.10	235.78
1543	NYSE	OVV	Wed, May 21, 2008	241.55	248.40	237.45	237.73
1542	NYSE	OVV	Tue, May 20, 2008	239.98	242.23	238.33	242.23
1541	NYSE	OVV	Mon, May 19, 2008	237.08	239.30	235.50	237.88
1540	NYSE	OVV	Fri, May 16, 2008	235.53	235.88	232.80	235.25
1539	NYSE	OVV	Thu, May 15, 2008	229.10	230.25	224.68	229.53
1538	NYSE	OVV	Wed, May 14, 2008	225.25	229.05	225.20	226.28
1537	NYSE	OVV	Tue, May 13, 2008	231.23	231.23	226.13	226.58
1536	NYSE	OVV	Mon, May 12, 2008	230.40	234.13	223.75	229.33
1535	NYSE	OVV	Fri, May 9, 2008	217.05	217.85	212.50	214.83
1534	NYSE	OVV	Thu, May 8, 2008	208.13	214.95	208.13	214.45
1533	NYSE	OVV	Wed, May 7, 2008	211.40	212.18	208.03	210.03
1532	NYSE	OVV	Tue, May 6, 2008	203.58	211.15	203.13	209.80
1531	NYSE	OVV	Mon, May 5, 2008	196.15	204.10	196.15	202.38
1530	NYSE	OVV	Fri, May 2, 2008	194.85	198.95	194.85	197.15
1529	NYSE	OVV	Thu, May 1, 2008	199.70	199.70	191.25	194.35
1528	NYSE	OVV	Wed, Apr 30, 2008	200.00	203.88	198.60	202.03
1527	NYSE	OVV	Tue, Apr 29, 2008	202.35	204.93	196.93	197.70
1526	NYSE	OVV	Mon, Apr 28, 2008	208.10	209.30	205.83	206.08
1525	NYSE	OVV	Fri, Apr 25, 2008	201.20	205.43	199.88	204.80
1524	NYSE	OVV	Thu, Apr 24, 2008	204.28	206.13	199.15	200.38
1523	NYSE	OVV	Wed, Apr 23, 2008	210.75	211.38	206.90	207.80
1522	NYSE	OVV	Tue, Apr 22, 2008	214.03	214.38	210.08	212.35
1521	NYSE	OVV	Mon, Apr 21, 2008	216.35	219.23	213.28	215.58
1520	NYSE	OVV	Fri, Apr 18, 2008	210.63	215.98	207.75	215.58
1519	NYSE	OVV	Thu, Apr 17, 2008	212.05	213.63	208.55	209.38
1518	NYSE	OVV	Wed, Apr 16, 2008	212.13	212.65	207.05	212.13
1517	NYSE	OVV	Tue, Apr 15, 2008	202.95	206.18	202.35	205.00
1516	NYSE	OVV	Mon, Apr 14, 2008	197.68	201.58	196.75	200.58
1515	NYSE	OVV	Fri, Apr 11, 2008	196.18	198.50	195.38	195.68
1514	NYSE	OVV	Thu, Apr 10, 2008	198.43	199.03	194.75	198.88
1513	NYSE	OVV	Wed, Apr 9, 2008	193.60	197.78	192.53	197.43
1512	NYSE	OVV	Tue, Apr 8, 2008	190.93	194.85	190.93	194.28
1511	NYSE	OVV	Mon, Apr 7, 2008	193.23	194.93	190.63	191.95
1510	NYSE	OVV	Fri, Apr 4, 2008	191.25	193.65	191.25	191.73
1509	NYSE	OVV	Thu, Apr 3, 2008	190.45	193.45	189.98	191.48
1508	NYSE	OVV	Wed, Apr 2, 2008	187.00	192.30	187.00	191.30
1507	NYSE	OVV	Tue, Apr 1, 2008	189.20	189.78	185.40	187.38
1506	NYSE	OVV	Mon, Mar 31, 2008	187.50	190.35	185.73	189.38
1505	NYSE	OVV	Fri, Mar 28, 2008	188.28	190.83	185.83	187.15
1504	NYSE	OVV	Thu, Mar 27, 2008	190.05	191.45	188.13	189.23
1503	NYSE	OVV	Wed, Mar 26, 2008	187.48	190.70	184.98	189.00
1502	NYSE	OVV	Tue, Mar 25, 2008	180.05	185.65	179.40	184.88
1501	NYSE	OVV	Mon, Mar 24, 2008	179.63	184.13	176.33	180.58
1500	NYSE	OVV	Thu, Mar 20, 2008	175.35	181.00	172.08	179.63
1499	NYSE	OVV	Wed, Mar 19, 2008	192.38	192.50	179.70	179.93
1498	NYSE	OVV	Tue, Mar 18, 2008	193.85	194.80	191.45	192.85
1497	NYSE	OVV	Mon, Mar 17, 2008	195.33	195.33	188.63	190.85
1496	NYSE	OVV	Fri, Mar 14, 2008	196.05	199.38	194.53	198.98
1495	NYSE	OVV	Thu, Mar 13, 2008	188.13	198.38	188.13	197.28
1494	NYSE	OVV	Wed, Mar 12, 2008	191.63	193.95	188.28	191.00
1493	NYSE	OVV	Tue, Mar 11, 2008	192.25	193.58	189.85	192.53
1492	NYSE	OVV	Mon, Mar 10, 2008	189.10	194.50	188.78	190.13
1491	NYSE	OVV	Fri, Mar 7, 2008	190.40	195.58	190.15	192.28
1490	NYSE	OVV	Thu, Mar 6, 2008	195.40	195.60	191.23	193.75
1489	NYSE	OVV	Wed, Mar 5, 2008	191.45	194.53	191.05	194.43
1488	NYSE	OVV	Tue, Mar 4, 2008	190.20	192.50	187.53	190.45
1487	NYSE	OVV	Mon, Mar 3, 2008	192.45	192.88	187.70	190.10
1486	NYSE	OVV	Fri, Feb 29, 2008	193.38	194.18	189.63	190.53
1485	NYSE	OVV	Thu, Feb 28, 2008	186.75	198.45	186.75	195.30
1484	NYSE	OVV	Wed, Feb 27, 2008	187.75	189.63	185.85	187.73
1483	NYSE	OVV	Tue, Feb 26, 2008	186.95	189.03	182.00	187.93
1482	NYSE	OVV	Mon, Feb 25, 2008	177.50	185.13	177.50	183.65
1481	NYSE	OVV	Fri, Feb 22, 2008	175.33	177.90	173.53	177.40
1480	NYSE	OVV	Thu, Feb 21, 2008	177.85	177.85	173.43	175.38
1479	NYSE	OVV	Wed, Feb 20, 2008	174.75	177.78	171.95	177.48
1478	NYSE	OVV	Tue, Feb 19, 2008	176.83	178.25	173.63	174.25
1477	NYSE	OVV	Fri, Feb 15, 2008	177.75	177.75	171.90	174.48
1476	NYSE	OVV	Thu, Feb 14, 2008	176.25	179.28	175.13	176.98
1475	NYSE	OVV	Wed, Feb 13, 2008	172.68	175.55	171.60	175.13
1474	NYSE	OVV	Tue, Feb 12, 2008	174.60	176.03	172.11	173.35
1473	NYSE	OVV	Mon, Feb 11, 2008	167.73	173.98	166.88	173.88
1472	NYSE	OVV	Fri, Feb 8, 2008	165.43	168.90	164.55	168.28
1471	NYSE	OVV	Thu, Feb 7, 2008	161.58	164.50	159.23	164.08
1470	NYSE	OVV	Wed, Feb 6, 2008	167.35	168.63	162.10	162.53
1469	NYSE	OVV	Tue, Feb 5, 2008	170.00	170.00	165.68	166.15
1468	NYSE	OVV	Mon, Feb 4, 2008	170.75	172.43	168.80	171.38
1467	NYSE	OVV	Fri, Feb 1, 2008	164.60	170.45	164.03	169.45
1466	NYSE	OVV	Thu, Jan 31, 2008	163.28	166.45	158.60	165.23
1465	NYSE	OVV	Wed, Jan 30, 2008	162.25	167.83	161.88	164.63
1464	NYSE	OVV	Tue, Jan 29, 2008	160.75	162.63	159.85	162.18
1463	NYSE	OVV	Mon, Jan 28, 2008	159.43	159.68	155.70	159.55
1462	NYSE	OVV	Fri, Jan 25, 2008	162.83	162.83	156.15	158.05
1461	NYSE	OVV	Thu, Jan 24, 2008	153.00	160.65	153.00	158.80
1460	NYSE	OVV	Wed, Jan 23, 2008	151.08	152.70	145.33	152.50
1459	NYSE	OVV	Tue, Jan 22, 2008	149.83	154.10	147.93	152.28
1458	NYSE	OVV	Fri, Jan 18, 2008	152.63	158.35	150.98	155.55
1457	NYSE	OVV	Thu, Jan 17, 2008	159.03	160.58	153.18	154.08
1456	NYSE	OVV	Wed, Jan 16, 2008	162.13	163.13	156.58	158.43
1455	NYSE	OVV	Tue, Jan 15, 2008	169.83	169.83	163.50	164.30
1454	NYSE	OVV	Mon, Jan 14, 2008	169.18	171.45	169.18	169.85
1453	NYSE	OVV	Fri, Jan 11, 2008	169.28	169.35	166.60	168.00
1452	NYSE	OVV	Thu, Jan 10, 2008	170.88	170.88	166.48	169.83
1451	NYSE	OVV	Wed, Jan 9, 2008	169.93	172.70	169.85	171.85
1450	NYSE	OVV	Tue, Jan 8, 2008	173.45	175.03	170.93	171.15
1449	NYSE	OVV	Mon, Jan 7, 2008	173.78	175.15	169.80	172.23
1448	NYSE	OVV	Fri, Jan 4, 2008	176.50	177.23	173.50	174.00
1447	NYSE	OVV	Thu, Jan 3, 2008	174.63	179.30	173.13	178.08
1446	NYSE	OVV	Wed, Jan 2, 2008	170.65	174.80	170.65	174.03
1445	NYSE	OVV	Mon, Dec 31, 2007	173.40	173.55	169.68	169.90
1444	NYSE	OVV	Fri, Dec 28, 2007	171.75	173.95	171.75	173.03
1443	NYSE	OVV	Thu, Dec 27, 2007	173.08	173.50	170.68	171.10
1442	NYSE	OVV	Wed, Dec 26, 2007	173.13	173.98	172.25	172.93
1441	NYSE	OVV	Mon, Dec 24, 2007	172.08	172.90	170.45	172.70
1440	NYSE	OVV	Fri, Dec 21, 2007	168.75	171.88	166.95	170.38
1439	NYSE	OVV	Thu, Dec 20, 2007	168.58	169.88	167.38	168.80
1438	NYSE	OVV	Wed, Dec 19, 2007	166.35	169.80	166.35	168.13
1437	NYSE	OVV	Tue, Dec 18, 2007	169.10	170.68	165.93	166.88
1436	NYSE	OVV	Mon, Dec 17, 2007	169.03	170.18	166.15	167.80
1435	NYSE	OVV	Fri, Dec 14, 2007	167.98	170.28	166.83	169.05
1434	NYSE	OVV	Thu, Dec 13, 2007	168.38	170.73	167.55	168.98
1433	NYSE	OVV	Wed, Dec 12, 2007	167.78	172.00	167.50	168.95
1432	NYSE	OVV	Tue, Dec 11, 2007	171.43	171.60	163.15	163.63
1431	NYSE	OVV	Mon, Dec 10, 2007	167.75	171.48	167.75	171.03
1430	NYSE	OVV	Fri, Dec 7, 2007	168.65	170.05	166.38	168.20
1429	NYSE	OVV	Thu, Dec 6, 2007	163.03	169.00	161.43	167.90
1428	NYSE	OVV	Wed, Dec 5, 2007	161.88	165.68	161.15	163.75
1427	NYSE	OVV	Tue, Dec 4, 2007	161.00	166.75	160.08	160.73
1426	NYSE	OVV	Mon, Dec 3, 2007	161.73	163.80	161.55	163.10
1425	NYSE	OVV	Fri, Nov 30, 2007	163.40	164.38	160.73	163.13
1424	NYSE	OVV	Thu, Nov 29, 2007	162.58	165.75	161.73	163.58
1423	NYSE	OVV	Wed, Nov 28, 2007	161.45	164.33	160.98	163.58
1422	NYSE	OVV	Tue, Nov 27, 2007	165.63	166.55	159.55	163.38
1421	NYSE	OVV	Mon, Nov 26, 2007	168.40	172.38	168.40	168.70
1420	NYSE	OVV	Fri, Nov 23, 2007	168.93	170.48	168.18	169.83
1419	NYSE	OVV	Wed, Nov 21, 2007	171.75	171.75	167.45	168.63
1418	NYSE	OVV	Tue, Nov 20, 2007	166.95	170.60	166.58	169.70
1417	NYSE	OVV	Mon, Nov 19, 2007	169.58	169.58	166.10	166.95
1416	NYSE	OVV	Fri, Nov 16, 2007	164.65	171.28	164.65	170.10
1415	NYSE	OVV	Thu, Nov 15, 2007	168.03	172.35	166.40	168.40
1414	NYSE	OVV	Wed, Nov 14, 2007	174.83	176.53	172.35	173.00
1413	NYSE	OVV	Tue, Nov 13, 2007	172.55	174.40	168.63	173.30
1412	NYSE	OVV	Mon, Nov 12, 2007	177.13	177.13	171.10	171.50
1411	NYSE	OVV	Fri, Nov 9, 2007	182.50	182.50	177.68	178.88
1410	NYSE	OVV	Thu, Nov 8, 2007	183.53	185.55	179.93	183.03
1409	NYSE	OVV	Wed, Nov 7, 2007	183.98	189.63	183.03	183.48
1408	NYSE	OVV	Tue, Nov 6, 2007	188.23	188.23	181.33	184.40
1407	NYSE	OVV	Mon, Nov 5, 2007	180.90	180.90	176.88	179.33
1406	NYSE	OVV	Fri, Nov 2, 2007	180.55	181.45	177.05	181.20
1405	NYSE	OVV	Thu, Nov 1, 2007	174.33	178.38	172.33	176.73
1404	NYSE	OVV	Wed, Oct 31, 2007	167.38	174.73	167.03	174.25
1403	NYSE	OVV	Tue, Oct 30, 2007	166.25	166.83	164.50	165.63
1402	NYSE	OVV	Mon, Oct 29, 2007	167.73	169.53	166.93	167.73
1401	NYSE	OVV	Fri, Oct 26, 2007	165.23	168.80	164.88	167.43
1400	NYSE	OVV	Thu, Oct 25, 2007	163.98	168.88	163.98	166.48
1399	NYSE	OVV	Wed, Oct 24, 2007	160.53	163.75	159.48	163.15
1398	NYSE	OVV	Tue, Oct 23, 2007	161.23	164.10	159.65	161.20
1397	NYSE	OVV	Mon, Oct 22, 2007	157.78	160.15	156.95	159.98
1396	NYSE	OVV	Fri, Oct 19, 2007	167.03	167.70	162.15	162.88
1395	NYSE	OVV	Thu, Oct 18, 2007	165.75	168.45	164.20	167.53
1394	NYSE	OVV	Wed, Oct 17, 2007	165.63	166.25	163.10	164.75
1393	NYSE	OVV	Tue, Oct 16, 2007	162.90	164.30	161.70	163.53
1392	NYSE	OVV	Mon, Oct 15, 2007	163.75	164.73	161.25	162.90
1391	NYSE	OVV	Fri, Oct 12, 2007	160.83	163.05	160.38	162.33
1390	NYSE	OVV	Thu, Oct 11, 2007	158.98	163.35	158.10	159.55
1389	NYSE	OVV	Wed, Oct 10, 2007	156.18	157.73	155.93	157.48
1388	NYSE	OVV	Tue, Oct 9, 2007	155.33	157.18	154.55	156.68
1387	NYSE	OVV	Mon, Oct 8, 2007	155.48	156.20	154.00	155.08
1386	NYSE	OVV	Fri, Oct 5, 2007	157.25	157.55	155.85	156.53
1385	NYSE	OVV	Thu, Oct 4, 2007	153.78	156.20	152.15	154.98
1384	NYSE	OVV	Wed, Oct 3, 2007	156.00	156.55	153.43	153.88
1383	NYSE	OVV	Tue, Oct 2, 2007	155.60	157.15	153.93	156.93
1382	NYSE	OVV	Mon, Oct 1, 2007	154.13	157.53	154.00	156.90
1381	NYSE	OVV	Fri, Sep 28, 2007	154.40	156.50	153.93	154.63
1380	NYSE	OVV	Thu, Sep 27, 2007	153.88	154.65	152.28	153.35
1379	NYSE	OVV	Wed, Sep 26, 2007	155.50	156.13	150.78	152.08
1378	NYSE	OVV	Tue, Sep 25, 2007	153.75	156.58	152.68	154.98
1377	NYSE	OVV	Mon, Sep 24, 2007	155.85	157.23	155.00	155.23
1376	NYSE	OVV	Fri, Sep 21, 2007	157.08	158.90	156.53	156.53
1375	NYSE	OVV	Thu, Sep 20, 2007	157.15	157.50	154.58	156.05
1374	NYSE	OVV	Wed, Sep 19, 2007	158.85	160.28	155.00	156.13
1373	NYSE	OVV	Tue, Sep 18, 2007	156.03	160.40	155.30	159.63
1372	NYSE	OVV	Mon, Sep 17, 2007	153.58	157.28	153.58	155.28
1371	NYSE	OVV	Fri, Sep 14, 2007	152.98	156.15	152.63	154.35
1370	NYSE	OVV	Thu, Sep 13, 2007	151.68	156.35	151.38	153.48
1369	NYSE	OVV	Wed, Sep 12, 2007	151.00	151.98	149.75	151.23
1368	NYSE	OVV	Tue, Sep 11, 2007	149.48	151.75	148.48	151.03
1367	NYSE	OVV	Mon, Sep 10, 2007	147.25	149.20	145.83	148.08
1366	NYSE	OVV	Fri, Sep 7, 2007	147.03	148.65	146.05	147.53
1365	NYSE	OVV	Thu, Sep 6, 2007	148.83	149.70	147.65	149.68
1364	NYSE	OVV	Wed, Sep 5, 2007	147.80	148.30	145.83	147.98
1363	NYSE	OVV	Tue, Sep 4, 2007	147.28	149.25	146.90	148.45
1362	NYSE	OVV	Fri, Aug 31, 2007	147.35	148.38	146.25	146.25
1361	NYSE	OVV	Thu, Aug 30, 2007	146.13	146.93	144.15	145.13
1360	NYSE	OVV	Wed, Aug 29, 2007	145.38	147.40	144.63	146.63
1359	NYSE	OVV	Tue, Aug 28, 2007	143.48	144.35	142.58	143.53
1358	NYSE	OVV	Mon, Aug 27, 2007	147.20	147.20	145.10	145.33
1357	NYSE	OVV	Fri, Aug 24, 2007	147.65	149.10	147.20	148.55
1356	NYSE	OVV	Thu, Aug 23, 2007	147.08	147.75	145.08	146.88
1355	NYSE	OVV	Wed, Aug 22, 2007	146.45	146.75	143.98	144.90
1354	NYSE	OVV	Tue, Aug 21, 2007	145.30	147.33	143.35	144.53
1353	NYSE	OVV	Mon, Aug 20, 2007	145.45	146.93	143.78	146.25
1352	NYSE	OVV	Fri, Aug 17, 2007	147.50	148.00	143.33	146.58
1351	NYSE	OVV	Thu, Aug 16, 2007	142.93	143.30	137.83	142.48
1350	NYSE	OVV	Wed, Aug 15, 2007	146.45	148.63	144.25	144.65
1349	NYSE	OVV	Tue, Aug 14, 2007	150.60	151.38	146.20	147.45
1348	NYSE	OVV	Mon, Aug 13, 2007	151.60	154.68	150.20	150.50
1347	NYSE	OVV	Fri, Aug 10, 2007	145.28	150.35	143.50	149.75
1346	NYSE	OVV	Thu, Aug 9, 2007	148.03	152.85	145.93	148.40
1345	NYSE	OVV	Wed, Aug 8, 2007	152.45	155.05	151.43	152.45
1344	NYSE	OVV	Tue, Aug 7, 2007	148.63	152.40	148.20	149.98
1343	NYSE	OVV	Mon, Aug 6, 2007	154.65	154.68	146.68	149.38
1342	NYSE	OVV	Fri, Aug 3, 2007	156.65	157.25	153.25	153.65
1341	NYSE	OVV	Thu, Aug 2, 2007	155.90	157.83	153.70	157.05
1340	NYSE	OVV	Wed, Aug 1, 2007	151.88	155.03	150.10	154.05
1339	NYSE	OVV	Tue, Jul 31, 2007	153.23	157.65	152.40	152.45
1338	NYSE	OVV	Mon, Jul 30, 2007	151.28	153.20	149.40	150.83
1337	NYSE	OVV	Fri, Jul 27, 2007	149.75	153.80	148.08	151.18
1336	NYSE	OVV	Thu, Jul 26, 2007	154.35	155.15	148.05	150.20
1335	NYSE	OVV	Wed, Jul 25, 2007	155.90	155.90	149.03	155.15
1334	NYSE	OVV	Tue, Jul 24, 2007	155.00	155.45	150.38	151.20
1333	NYSE	OVV	Mon, Jul 23, 2007	158.78	159.00	155.78	157.05
1332	NYSE	OVV	Fri, Jul 20, 2007	161.38	162.35	158.60	159.25
1331	NYSE	OVV	Thu, Jul 19, 2007	160.70	162.95	160.13	161.75
1330	NYSE	OVV	Wed, Jul 18, 2007	156.00	159.65	155.63	159.65
1329	NYSE	OVV	Tue, Jul 17, 2007	158.48	159.25	156.15	156.33
1328	NYSE	OVV	Mon, Jul 16, 2007	160.00	160.20	155.93	157.08
1327	NYSE	OVV	Fri, Jul 13, 2007	159.98	161.38	158.85	160.28
1326	NYSE	OVV	Thu, Jul 12, 2007	157.98	159.38	156.60	159.03
1325	NYSE	OVV	Wed, Jul 11, 2007	156.18	157.20	155.75	156.70
1324	NYSE	OVV	Tue, Jul 10, 2007	156.70	158.93	156.25	157.50
1323	NYSE	OVV	Mon, Jul 9, 2007	156.18	159.60	156.08	158.18
1322	NYSE	OVV	Fri, Jul 6, 2007	156.93	157.55	155.20	156.30
1321	NYSE	OVV	Thu, Jul 5, 2007	155.80	156.78	153.10	155.28
1320	NYSE	OVV	Tue, Jul 3, 2007	159.48	159.48	156.45	157.35
1319	NYSE	OVV	Mon, Jul 2, 2007	153.63	157.35	153.63	157.28
1318	NYSE	OVV	Fri, Jun 29, 2007	154.50	154.55	152.28	153.63
1317	NYSE	OVV	Thu, Jun 28, 2007	157.48	157.80	151.95	152.38
1316	NYSE	OVV	Wed, Jun 27, 2007	151.23	155.80	149.70	155.38
1315	NYSE	OVV	Tue, Jun 26, 2007	158.13	158.50	152.30	152.78
1314	NYSE	OVV	Mon, Jun 25, 2007	162.00	162.03	157.28	157.58
1313	NYSE	OVV	Fri, Jun 22, 2007	165.45	165.45	161.43	163.75
1312	NYSE	OVV	Thu, Jun 21, 2007	163.13	165.03	162.13	164.43
1311	NYSE	OVV	Wed, Jun 20, 2007	164.75	166.68	161.28	161.65
1310	NYSE	OVV	Tue, Jun 19, 2007	163.93	167.18	163.30	165.88
1309	NYSE	OVV	Mon, Jun 18, 2007	163.53	165.83	163.23	164.90
1308	NYSE	OVV	Fri, Jun 15, 2007	163.45	165.15	162.93	164.25
1307	NYSE	OVV	Thu, Jun 14, 2007	157.65	162.90	156.93	162.35
1306	NYSE	OVV	Wed, Jun 13, 2007	156.38	157.95	154.83	157.58
1305	NYSE	OVV	Tue, Jun 12, 2007	156.00	159.10	154.73	155.85
1304	NYSE	OVV	Mon, Jun 11, 2007	157.73	158.15	155.98	157.25
1303	NYSE	OVV	Fri, Jun 8, 2007	154.23	157.68	153.05	157.05
1302	NYSE	OVV	Thu, Jun 7, 2007	158.35	160.18	155.38	155.58
1301	NYSE	OVV	Wed, Jun 6, 2007	159.90	160.28	158.18	159.38
1300	NYSE	OVV	Tue, Jun 5, 2007	159.25	161.40	157.80	160.40
1299	NYSE	OVV	Mon, Jun 4, 2007	155.08	160.10	154.30	159.53
1298	NYSE	OVV	Fri, Jun 1, 2007	154.68	157.88	154.03	155.93
1297	NYSE	OVV	Thu, May 31, 2007	155.08	156.08	153.48	153.50
1296	NYSE	OVV	Wed, May 30, 2007	149.30	154.68	149.18	154.65
1295	NYSE	OVV	Tue, May 29, 2007	153.03	153.20	149.95	150.70
1294	NYSE	OVV	Fri, May 25, 2007	152.03	153.98	151.48	153.20
1293	NYSE	OVV	Thu, May 24, 2007	153.50	155.23	149.70	150.30
1292	NYSE	OVV	Wed, May 23, 2007	154.68	155.75	153.40	153.85
1291	NYSE	OVV	Tue, May 22, 2007	155.75	157.13	153.75	154.05
1290	NYSE	OVV	Mon, May 21, 2007	156.83	158.03	155.95	156.78
1289	NYSE	OVV	Fri, May 18, 2007	155.23	157.08	154.70	156.18
1288	NYSE	OVV	Thu, May 17, 2007	151.90	154.93	150.58	154.25
1287	NYSE	OVV	Wed, May 16, 2007	149.00	151.25	148.85	151.08
1286	NYSE	OVV	Tue, May 15, 2007	148.88	151.25	147.90	149.18
1285	NYSE	OVV	Mon, May 14, 2007	148.05	148.90	146.83	147.48
1284	NYSE	OVV	Fri, May 11, 2007	140.80	148.30	140.55	147.88
1283	NYSE	OVV	Thu, May 10, 2007	141.18	141.98	139.63	140.78
1282	NYSE	OVV	Wed, May 9, 2007	142.50	144.70	140.18	140.95
1281	NYSE	OVV	Tue, May 8, 2007	140.35	142.68	139.23	142.38
1280	NYSE	OVV	Mon, May 7, 2007	140.25	142.38	139.58	141.45
1279	NYSE	OVV	Fri, May 4, 2007	138.68	141.56	138.65	141.38
1278	NYSE	OVV	Thu, May 3, 2007	135.43	137.88	134.45	137.35
1277	NYSE	OVV	Wed, May 2, 2007	132.37	135.25	131.43	134.63
1276	NYSE	OVV	Tue, May 1, 2007	131.40	133.10	129.47	132.60
1275	NYSE	OVV	Mon, Apr 30, 2007	134.00	134.65	130.93	131.12
1274	NYSE	OVV	Fri, Apr 27, 2007	132.10	134.20	131.82	133.75
1273	NYSE	OVV	Thu, Apr 26, 2007	134.13	134.38	132.80	133.35
1272	NYSE	OVV	Wed, Apr 25, 2007	134.58	137.48	133.42	135.63
1271	NYSE	OVV	Tue, Apr 24, 2007	133.68	134.33	132.75	133.68
1270	NYSE	OVV	Mon, Apr 23, 2007	132.73	134.58	132.30	133.83
1269	NYSE	OVV	Fri, Apr 20, 2007	134.10	134.80	133.15	133.68
1268	NYSE	OVV	Thu, Apr 19, 2007	135.05	135.05	132.98	133.20
1267	NYSE	OVV	Wed, Apr 18, 2007	134.35	136.95	134.05	136.48
1266	NYSE	OVV	Tue, Apr 17, 2007	136.18	136.85	133.63	134.35
1265	NYSE	OVV	Mon, Apr 16, 2007	135.83	136.48	134.65	136.10
1264	NYSE	OVV	Fri, Apr 13, 2007	134.63	135.15	133.55	135.13
1263	NYSE	OVV	Thu, Apr 12, 2007	131.93	135.03	131.45	134.63
1262	NYSE	OVV	Wed, Apr 11, 2007	131.27	131.98	130.23	131.17
1261	NYSE	OVV	Tue, Apr 10, 2007	130.57	131.63	130.33	130.72
1260	NYSE	OVV	Mon, Apr 9, 2007	129.85	131.38	129.60	129.78
1259	NYSE	OVV	Thu, Apr 5, 2007	129.35	130.62	129.15	130.18
1258	NYSE	OVV	Wed, Apr 4, 2007	128.53	129.55	127.27	129.40
1257	NYSE	OVV	Tue, Apr 3, 2007	127.73	129.38	126.63	128.50
1256	NYSE	OVV	Mon, Apr 2, 2007	126.45	128.97	126.45	128.50
1255	NYSE	OVV	Fri, Mar 30, 2007	127.53	128.15	126.35	126.58
1254	NYSE	OVV	Thu, Mar 29, 2007	128.25	128.35	126.95	128.15
1253	NYSE	OVV	Wed, Mar 28, 2007	127.98	128.73	126.98	127.18
1252	NYSE	OVV	Tue, Mar 27, 2007	126.63	127.65	126.45	127.25
1251	NYSE	OVV	Mon, Mar 26, 2007	125.23	127.10	124.85	126.93
1250	NYSE	OVV	Fri, Mar 23, 2007	123.97	125.25	123.83	124.98
1249	NYSE	OVV	Thu, Mar 22, 2007	122.10	124.05	121.88	123.83
1248	NYSE	OVV	Wed, Mar 21, 2007	119.50	121.95	119.23	121.33
1247	NYSE	OVV	Tue, Mar 20, 2007	119.38	120.02	118.53	119.40
1246	NYSE	OVV	Mon, Mar 19, 2007	115.50	119.20	115.35	119.13
1245	NYSE	OVV	Fri, Mar 16, 2007	117.90	118.03	114.68	114.80
1244	NYSE	OVV	Thu, Mar 15, 2007	117.92	117.92	116.90	117.45
1243	NYSE	OVV	Wed, Mar 14, 2007	116.67	117.68	115.43	117.58
1242	NYSE	OVV	Tue, Mar 13, 2007	117.95	118.68	116.33	116.45
1241	NYSE	OVV	Mon, Mar 12, 2007	119.05	119.47	117.91	118.47
1240	NYSE	OVV	Fri, Mar 9, 2007	119.55	120.43	118.92	119.73
1239	NYSE	OVV	Thu, Mar 8, 2007	118.40	119.55	117.87	118.70
1238	NYSE	OVV	Wed, Mar 7, 2007	118.53	120.60	117.80	118.20
1237	NYSE	OVV	Tue, Mar 6, 2007	118.13	118.73	117.53	118.30
1236	NYSE	OVV	Mon, Mar 5, 2007	115.88	117.22	115.00	116.77
1235	NYSE	OVV	Fri, Mar 2, 2007	119.98	120.60	117.13	117.48
1234	NYSE	OVV	Thu, Mar 1, 2007	119.38	122.40	118.78	120.72
1233	NYSE	OVV	Wed, Feb 28, 2007	120.07	122.20	119.60	121.43
1232	NYSE	OVV	Tue, Feb 27, 2007	121.53	122.65	119.52	120.72
1231	NYSE	OVV	Mon, Feb 26, 2007	121.60	123.60	121.60	123.37
1230	NYSE	OVV	Fri, Feb 23, 2007	120.75	121.75	119.65	120.72
1229	NYSE	OVV	Thu, Feb 22, 2007	120.02	120.18	117.98	119.60
1228	NYSE	OVV	Wed, Feb 21, 2007	120.78	121.25	119.08	120.57
1227	NYSE	OVV	Tue, Feb 20, 2007	119.65	120.50	118.40	120.25
1226	NYSE	OVV	Fri, Feb 16, 2007	123.30	123.50	121.98	122.35
1225	NYSE	OVV	Thu, Feb 15, 2007	122.37	123.92	121.63	123.05
1224	NYSE	OVV	Wed, Feb 14, 2007	123.23	124.65	121.63	122.92
1223	NYSE	OVV	Tue, Feb 13, 2007	119.68	122.98	119.68	122.90
1222	NYSE	OVV	Mon, Feb 12, 2007	121.38	121.48	118.20	119.47
1221	NYSE	OVV	Fri, Feb 9, 2007	122.13	123.15	121.40	121.67
1220	NYSE	OVV	Thu, Feb 8, 2007	120.93	122.50	119.88	121.98
1219	NYSE	OVV	Wed, Feb 7, 2007	121.75	122.92	120.33	120.93
1218	NYSE	OVV	Tue, Feb 6, 2007	122.58	122.65	120.75	121.88
1217	NYSE	OVV	Mon, Feb 5, 2007	121.65	122.20	120.88	122.05
1216	NYSE	OVV	Fri, Feb 2, 2007	120.90	121.25	119.52	120.48
1215	NYSE	OVV	Thu, Feb 1, 2007	120.78	122.25	120.15	121.05
1214	NYSE	OVV	Wed, Jan 31, 2007	119.75	122.53	119.55	120.07
1213	NYSE	OVV	Tue, Jan 30, 2007	116.85	120.95	116.53	120.33
1212	NYSE	OVV	Mon, Jan 29, 2007	117.63	118.05	115.55	116.08
1211	NYSE	OVV	Fri, Jan 26, 2007	117.50	119.08	117.35	117.37
1210	NYSE	OVV	Thu, Jan 25, 2007	118.83	118.88	116.80	117.03
1209	NYSE	OVV	Wed, Jan 24, 2007	117.80	119.13	117.00	118.90
1208	NYSE	OVV	Tue, Jan 23, 2007	116.35	118.78	116.27	118.55
1207	NYSE	OVV	Mon, Jan 22, 2007	117.18	117.55	114.43	115.55
1206	NYSE	OVV	Fri, Jan 19, 2007	114.78	116.88	114.28	116.60
1205	NYSE	OVV	Thu, Jan 18, 2007	114.40	117.27	114.00	114.33
1204	NYSE	OVV	Wed, Jan 17, 2007	115.25	117.20	114.38	116.65
1203	NYSE	OVV	Tue, Jan 16, 2007	115.38	116.53	113.47	115.23
1202	NYSE	OVV	Fri, Jan 12, 2007	112.70	115.80	112.70	115.38
1201	NYSE	OVV	Thu, Jan 11, 2007	112.90	114.70	111.53	111.85
1200	NYSE	OVV	Wed, Jan 10, 2007	112.95	114.52	112.08	112.90
1199	NYSE	OVV	Tue, Jan 9, 2007	111.27	114.57	111.05	113.20
1198	NYSE	OVV	Mon, Jan 8, 2007	115.50	115.65	112.53	113.53
1197	NYSE	OVV	Fri, Jan 5, 2007	110.75	112.95	110.00	112.18
1196	NYSE	OVV	Thu, Jan 4, 2007	112.27	113.08	109.50	110.40
1195	NYSE	OVV	Wed, Jan 3, 2007	111.27	115.25	105.95	113.35
1194	NYSE	OVV	Fri, Dec 29, 2006	116.25	117.10	114.88	114.88
1193	NYSE	OVV	Thu, Dec 28, 2006	116.33	117.95	115.38	117.27
1192	NYSE	OVV	Wed, Dec 27, 2006	116.60	117.10	115.83	116.50
1191	NYSE	OVV	Tue, Dec 26, 2006	116.22	118.10	115.28	116.12
1190	NYSE	OVV	Fri, Dec 22, 2006	118.85	119.02	116.72	117.20
1189	NYSE	OVV	Thu, Dec 21, 2006	119.45	120.50	118.00	118.92
1188	NYSE	OVV	Wed, Dec 20, 2006	121.00	123.13	119.80	119.90
1187	NYSE	OVV	Tue, Dec 19, 2006	118.30	122.15	117.15	120.18
1186	NYSE	OVV	Mon, Dec 18, 2006	122.25	124.15	117.87	118.68
1185	NYSE	OVV	Fri, Dec 15, 2006	129.98	130.07	124.50	125.02
1184	NYSE	OVV	Thu, Dec 14, 2006	132.15	133.05	130.67	130.88
1183	NYSE	OVV	Wed, Dec 13, 2006	130.70	132.40	130.10	131.75
1182	NYSE	OVV	Tue, Dec 12, 2006	131.85	133.23	130.57	130.70
1181	NYSE	OVV	Mon, Dec 11, 2006	131.27	133.47	131.05	132.50
1180	NYSE	OVV	Fri, Dec 8, 2006	132.80	133.95	131.63	132.00
1179	NYSE	OVV	Thu, Dec 7, 2006	132.80	132.87	130.35	131.77
1178	NYSE	OVV	Wed, Dec 6, 2006	131.95	134.75	131.82	133.08
1177	NYSE	OVV	Tue, Dec 5, 2006	133.50	134.28	131.90	132.48
1176	NYSE	OVV	Mon, Dec 4, 2006	131.75	133.25	130.43	133.25
1175	NYSE	OVV	Fri, Dec 1, 2006	128.88	132.48	128.25	132.37
1174	NYSE	OVV	Thu, Nov 30, 2006	131.17	133.60	130.53	130.53
1173	NYSE	OVV	Wed, Nov 29, 2006	129.50	132.13	128.85	131.80
1172	NYSE	OVV	Tue, Nov 28, 2006	127.40	130.35	127.00	129.52
1171	NYSE	OVV	Mon, Nov 27, 2006	128.50	129.08	126.27	127.82
1170	NYSE	OVV	Fri, Nov 24, 2006	127.95	128.97	127.87	128.33
1169	NYSE	OVV	Wed, Nov 22, 2006	128.00	128.63	124.75	127.25
1168	NYSE	OVV	Tue, Nov 21, 2006	126.20	128.75	126.17	128.15
1167	NYSE	OVV	Mon, Nov 20, 2006	123.65	126.98	123.42	125.60
1166	NYSE	OVV	Fri, Nov 17, 2006	121.80	125.98	120.93	124.95
1165	NYSE	OVV	Thu, Nov 16, 2006	126.65	127.50	122.70	123.08
1164	NYSE	OVV	Wed, Nov 15, 2006	124.28	127.18	123.40	126.17
1163	NYSE	OVV	Tue, Nov 14, 2006	124.47	124.68	122.90	124.28
1162	NYSE	OVV	Mon, Nov 13, 2006	123.83	124.38	122.25	123.00
1161	NYSE	OVV	Fri, Nov 10, 2006	126.08	126.60	123.80	124.35
1160	NYSE	OVV	Thu, Nov 9, 2006	126.93	129.30	126.53	126.98
1159	NYSE	OVV	Wed, Nov 8, 2006	122.27	126.65	121.77	125.67
1158	NYSE	OVV	Tue, Nov 7, 2006	123.88	124.45	122.45	122.58
1157	NYSE	OVV	Mon, Nov 6, 2006	120.07	123.85	119.93	123.00
1156	NYSE	OVV	Fri, Nov 3, 2006	118.50	120.83	117.35	120.07
1155	NYSE	OVV	Thu, Nov 2, 2006	115.05	117.90	114.63	116.72
1154	NYSE	OVV	Wed, Nov 1, 2006	117.55	118.08	114.43	115.12
1153	NYSE	OVV	Tue, Oct 31, 2006	117.53	119.50	116.50	118.73
1152	NYSE	OVV	Mon, Oct 30, 2006	120.20	120.53	117.58	118.05
1151	NYSE	OVV	Fri, Oct 27, 2006	119.90	122.53	119.90	121.48
1150	NYSE	OVV	Thu, Oct 26, 2006	122.05	122.98	119.13	120.07
1149	NYSE	OVV	Wed, Oct 25, 2006	119.47	122.48	117.60	121.35
1148	NYSE	OVV	Tue, Oct 24, 2006	118.25	119.95	117.00	119.50
1147	NYSE	OVV	Mon, Oct 23, 2006	109.78	118.92	109.78	118.30
1146	NYSE	OVV	Fri, Oct 20, 2006	121.03	121.40	118.13	118.88
1145	NYSE	OVV	Thu, Oct 19, 2006	118.80	120.93	118.18	120.20
1144	NYSE	OVV	Wed, Oct 18, 2006	118.23	120.12	117.53	118.18
1143	NYSE	OVV	Tue, Oct 17, 2006	121.22	121.25	116.75	118.03
1142	NYSE	OVV	Mon, Oct 16, 2006	115.80	121.08	115.60	120.88
1141	NYSE	OVV	Fri, Oct 13, 2006	112.05	115.12	112.05	114.75
1140	NYSE	OVV	Thu, Oct 12, 2006	111.35	112.37	110.12	111.20
1139	NYSE	OVV	Wed, Oct 11, 2006	113.78	114.28	110.50	110.95
1138	NYSE	OVV	Tue, Oct 10, 2006	112.95	115.25	112.95	114.47
1137	NYSE	OVV	Mon, Oct 9, 2006	115.00	116.15	113.03	113.40
1136	NYSE	OVV	Fri, Oct 6, 2006	114.28	115.25	112.63	113.97
1135	NYSE	OVV	Thu, Oct 5, 2006	116.63	117.08	111.85	114.90
1134	NYSE	OVV	Wed, Oct 4, 2006	108.95	111.25	106.88	111.00
1133	NYSE	OVV	Tue, Oct 3, 2006	112.73	112.73	109.13	109.50
1132	NYSE	OVV	Mon, Oct 2, 2006	115.88	116.63	115.00	116.03
1131	NYSE	OVV	Fri, Sep 29, 2006	117.37	118.92	116.00	116.72
1130	NYSE	OVV	Thu, Sep 28, 2006	117.48	120.10	116.88	118.05
1129	NYSE	OVV	Wed, Sep 27, 2006	115.35	118.73	113.25	117.18
1128	NYSE	OVV	Tue, Sep 26, 2006	110.70	115.35	110.60	114.60
1127	NYSE	OVV	Mon, Sep 25, 2006	110.30	111.30	108.30	110.35
1126	NYSE	OVV	Fri, Sep 22, 2006	113.80	114.05	111.40	112.00
1125	NYSE	OVV	Thu, Sep 21, 2006	112.50	114.68	112.50	113.00
1124	NYSE	OVV	Wed, Sep 20, 2006	114.18	115.95	111.90	112.25
1123	NYSE	OVV	Tue, Sep 19, 2006	118.78	119.38	114.33	115.57
1122	NYSE	OVV	Mon, Sep 18, 2006	113.92	119.55	113.73	118.18
1121	NYSE	OVV	Fri, Sep 15, 2006	116.70	117.27	113.75	113.83
1120	NYSE	OVV	Thu, Sep 14, 2006	119.90	120.75	116.17	116.80
1119	NYSE	OVV	Wed, Sep 13, 2006	117.50	121.17	117.00	120.20
1118	NYSE	OVV	Tue, Sep 12, 2006	119.38	119.75	116.08	117.27
1117	NYSE	OVV	Mon, Sep 11, 2006	123.10	123.10	119.00	119.18
1116	NYSE	OVV	Fri, Sep 8, 2006	126.55	126.85	123.47	123.83
1115	NYSE	OVV	Thu, Sep 7, 2006	127.25	128.63	125.20	127.43
1114	NYSE	OVV	Wed, Sep 6, 2006	131.35	132.00	128.37	128.68
1113	NYSE	OVV	Tue, Sep 5, 2006	130.80	133.83	130.70	133.70
1112	NYSE	OVV	Fri, Sep 1, 2006	131.35	134.20	131.27	133.33
1111	NYSE	OVV	Thu, Aug 31, 2006	132.43	133.42	131.38	131.85
1110	NYSE	OVV	Wed, Aug 30, 2006	133.75	134.15	130.95	133.00
1109	NYSE	OVV	Tue, Aug 29, 2006	136.40	136.68	134.00	134.63
1108	NYSE	OVV	Mon, Aug 28, 2006	135.25	138.00	134.85	137.65
1107	NYSE	OVV	Fri, Aug 25, 2006	139.35	139.80	137.00	137.43
1106	NYSE	OVV	Thu, Aug 24, 2006	137.48	138.10	136.33	137.25
1105	NYSE	OVV	Wed, Aug 23, 2006	138.50	139.83	136.48	137.08
1104	NYSE	OVV	Tue, Aug 22, 2006	134.45	138.70	134.43	138.63
1103	NYSE	OVV	Mon, Aug 21, 2006	134.23	135.63	134.10	134.83
1102	NYSE	OVV	Fri, Aug 18, 2006	133.75	134.18	132.05	133.03
1101	NYSE	OVV	Thu, Aug 17, 2006	132.27	133.75	131.90	133.50
1100	NYSE	OVV	Wed, Aug 16, 2006	133.92	135.98	132.75	133.80
1099	NYSE	OVV	Tue, Aug 15, 2006	132.00	133.83	130.65	132.90
1098	NYSE	OVV	Mon, Aug 14, 2006	132.50	132.90	130.60	131.65
1097	NYSE	OVV	Fri, Aug 11, 2006	135.98	136.33	134.13	134.65
1096	NYSE	OVV	Thu, Aug 10, 2006	135.90	137.13	134.15	135.80
1095	NYSE	OVV	Wed, Aug 9, 2006	136.53	139.48	136.53	137.50
1094	NYSE	OVV	Tue, Aug 8, 2006	134.25	137.45	134.13	136.53
1093	NYSE	OVV	Mon, Aug 7, 2006	134.23	137.40	132.78	135.88
1092	NYSE	OVV	Fri, Aug 4, 2006	134.83	135.63	132.13	133.73
1091	NYSE	OVV	Thu, Aug 3, 2006	133.88	136.38	132.98	134.23
1090	NYSE	OVV	Wed, Aug 2, 2006	136.10	138.18	135.53	136.23
1089	NYSE	OVV	Tue, Aug 1, 2006	134.78	134.83	131.75	134.65
1088	NYSE	OVV	Mon, Jul 31, 2006	136.85	138.58	135.15	135.15
1087	NYSE	OVV	Fri, Jul 28, 2006	131.75	135.28	131.55	134.65
1086	NYSE	OVV	Thu, Jul 27, 2006	133.00	135.53	130.40	131.60
1085	NYSE	OVV	Wed, Jul 26, 2006	126.27	132.98	126.27	132.60
1084	NYSE	OVV	Tue, Jul 25, 2006	124.90	127.90	124.90	126.82
1083	NYSE	OVV	Mon, Jul 24, 2006	117.55	122.68	117.20	121.82
1082	NYSE	OVV	Fri, Jul 21, 2006	120.60	120.60	118.00	118.60
1081	NYSE	OVV	Thu, Jul 20, 2006	122.85	123.58	120.18	120.98
1080	NYSE	OVV	Wed, Jul 19, 2006	122.35	124.90	121.85	122.32
1079	NYSE	OVV	Tue, Jul 18, 2006	123.75	124.08	121.43	123.45
1078	NYSE	OVV	Mon, Jul 17, 2006	124.52	124.98	122.75	123.55
1077	NYSE	OVV	Fri, Jul 14, 2006	126.25	126.90	121.00	126.15
1076	NYSE	OVV	Thu, Jul 13, 2006	129.75	129.75	125.57	126.00
1075	NYSE	OVV	Wed, Jul 12, 2006	129.75	131.27	128.75	129.25
1074	NYSE	OVV	Tue, Jul 11, 2006	129.20	130.25	128.70	129.88
1073	NYSE	OVV	Mon, Jul 10, 2006	128.50	129.60	127.08	128.25
1072	NYSE	OVV	Fri, Jul 7, 2006	129.50	132.50	128.45	130.05
1071	NYSE	OVV	Thu, Jul 6, 2006	130.75	132.32	129.60	130.38
1070	NYSE	OVV	Wed, Jul 5, 2006	129.93	134.63	129.65	131.70
1069	NYSE	OVV	Mon, Jul 3, 2006	133.73	135.05	132.98	134.00
1068	NYSE	OVV	Fri, Jun 30, 2006	132.53	133.28	131.60	131.60
1067	NYSE	OVV	Thu, Jun 29, 2006	131.70	132.75	129.78	132.40
1066	NYSE	OVV	Wed, Jun 28, 2006	128.50	130.95	127.98	130.55
1065	NYSE	OVV	Tue, Jun 27, 2006	126.88	128.95	126.38	127.73
1064	NYSE	OVV	Mon, Jun 26, 2006	124.88	127.27	122.55	126.25
1063	NYSE	OVV	Fri, Jun 23, 2006	124.75	128.00	124.43	125.75
1062	NYSE	OVV	Thu, Jun 22, 2006	120.57	123.50	120.10	122.40
1061	NYSE	OVV	Wed, Jun 21, 2006	117.55	123.68	117.55	121.75
1060	NYSE	OVV	Tue, Jun 20, 2006	117.63	119.45	116.25	117.18
1059	NYSE	OVV	Mon, Jun 19, 2006	119.88	120.02	116.05	117.08
1058	NYSE	OVV	Fri, Jun 16, 2006	121.27	123.50	120.00	121.82
1057	NYSE	OVV	Thu, Jun 15, 2006	118.68	123.20	118.33	122.58
1056	NYSE	OVV	Wed, Jun 14, 2006	116.05	118.63	115.45	117.20
1055	NYSE	OVV	Tue, Jun 13, 2006	113.75	116.55	112.87	115.90
1054	NYSE	OVV	Mon, Jun 12, 2006	119.80	120.95	115.95	116.25
1053	NYSE	OVV	Fri, Jun 9, 2006	121.40	122.22	119.18	119.40
1052	NYSE	OVV	Thu, Jun 8, 2006	115.55	120.65	113.45	119.98
1051	NYSE	OVV	Wed, Jun 7, 2006	123.33	123.35	117.98	117.98
1050	NYSE	OVV	Tue, Jun 6, 2006	124.20	126.93	122.60	125.07
1049	NYSE	OVV	Mon, Jun 5, 2006	131.20	131.53	126.25	126.45
1048	NYSE	OVV	Fri, Jun 2, 2006	129.78	131.05	128.92	130.02
1047	NYSE	OVV	Thu, Jun 1, 2006	124.78	129.08	123.97	128.47
1046	NYSE	OVV	Wed, May 31, 2006	123.13	127.82	123.08	126.35
1045	NYSE	OVV	Tue, May 30, 2006	126.48	126.63	122.82	123.08
1044	NYSE	OVV	Fri, May 26, 2006	119.63	122.90	118.53	121.93
1043	NYSE	OVV	Thu, May 25, 2006	118.18	122.22	118.05	120.33
1042	NYSE	OVV	Wed, May 24, 2006	114.40	117.85	113.88	116.63
1041	NYSE	OVV	Tue, May 23, 2006	118.80	121.20	117.05	117.22
1040	NYSE	OVV	Mon, May 22, 2006	112.50	116.63	110.05	116.25
1039	NYSE	OVV	Fri, May 19, 2006	110.40	115.75	110.28	114.98
1038	NYSE	OVV	Thu, May 18, 2006	115.72	116.88	112.37	112.53
1037	NYSE	OVV	Wed, May 17, 2006	118.95	121.12	115.60	116.38
1036	NYSE	OVV	Tue, May 16, 2006	121.85	122.37	118.50	119.47
1035	NYSE	OVV	Mon, May 15, 2006	120.75	123.03	119.45	121.30
1034	NYSE	OVV	Fri, May 12, 2006	128.13	128.85	124.38	125.67
1033	NYSE	OVV	Thu, May 11, 2006	134.10	134.18	129.50	129.95
1032	NYSE	OVV	Wed, May 10, 2006	132.13	133.88	131.38	133.10
1031	NYSE	OVV	Tue, May 9, 2006	129.57	134.25	129.47	133.15
1030	NYSE	OVV	Mon, May 8, 2006	127.27	129.68	127.00	129.52
1029	NYSE	OVV	Fri, May 5, 2006	127.50	129.25	126.77	128.92
1028	NYSE	OVV	Thu, May 4, 2006	127.25	129.50	125.55	126.90
1027	NYSE	OVV	Wed, May 3, 2006	130.53	131.12	127.50	129.05
1026	NYSE	OVV	Tue, May 2, 2006	127.63	131.40	126.98	130.53
1025	NYSE	OVV	Mon, May 1, 2006	126.85	128.13	126.08	126.63
1024	NYSE	OVV	Fri, Apr 28, 2006	127.43	128.35	124.75	125.12
1023	NYSE	OVV	Thu, Apr 27, 2006	126.27	130.00	124.95	126.80
1022	NYSE	OVV	Wed, Apr 26, 2006	127.50	130.72	127.08	128.13
1021	NYSE	OVV	Tue, Apr 25, 2006	128.00	130.83	125.48	127.27
1020	NYSE	OVV	Mon, Apr 24, 2006	124.80	126.63	124.38	125.67
1019	NYSE	OVV	Fri, Apr 21, 2006	125.88	128.63	125.88	128.30
1018	NYSE	OVV	Thu, Apr 20, 2006	127.80	127.80	125.02	126.25
1017	NYSE	OVV	Wed, Apr 19, 2006	126.00	129.08	124.55	127.80
1016	NYSE	OVV	Tue, Apr 18, 2006	122.00	126.15	122.00	126.15
1015	NYSE	OVV	Mon, Apr 17, 2006	120.78	122.10	120.53	121.27
1014	NYSE	OVV	Thu, Apr 13, 2006	118.15	119.65	116.35	119.38
1013	NYSE	OVV	Wed, Apr 12, 2006	118.00	119.52	116.40	119.15
1012	NYSE	OVV	Tue, Apr 11, 2006	120.00	120.75	117.58	118.37
1011	NYSE	OVV	Mon, Apr 10, 2006	119.05	119.63	117.75	118.65
1010	NYSE	OVV	Fri, Apr 7, 2006	119.38	120.00	117.05	117.10
1009	NYSE	OVV	Thu, Apr 6, 2006	121.80	122.20	118.68	120.05
1008	NYSE	OVV	Wed, Apr 5, 2006	121.27	122.55	120.48	121.08
1007	NYSE	OVV	Tue, Apr 4, 2006	117.53	122.15	116.80	121.93
1006	NYSE	OVV	Mon, Apr 3, 2006	117.22	120.60	117.22	117.75
1005	NYSE	OVV	Fri, Mar 31, 2006	119.88	119.90	115.40	116.82
1004	NYSE	OVV	Thu, Mar 30, 2006	121.70	122.60	120.30	120.75
1003	NYSE	OVV	Wed, Mar 29, 2006	117.68	120.40	117.00	119.93
1002	NYSE	OVV	Tue, Mar 28, 2006	120.00	120.23	117.32	117.70
1001	NYSE	OVV	Mon, Mar 27, 2006	118.60	119.63	117.20	118.95
1000	NYSE	OVV	Fri, Mar 24, 2006	117.50	119.95	117.50	119.78
999	NYSE	OVV	Thu, Mar 23, 2006	116.40	117.10	115.65	116.95
998	NYSE	OVV	Wed, Mar 22, 2006	114.98	117.25	114.05	115.75
997	NYSE	OVV	Tue, Mar 21, 2006	111.10	116.25	111.08	115.30
996	NYSE	OVV	Mon, Mar 20, 2006	116.40	117.35	113.75	114.63
995	NYSE	OVV	Fri, Mar 17, 2006	120.28	120.28	118.20	119.85
994	NYSE	OVV	Thu, Mar 16, 2006	117.98	121.55	117.27	120.28
993	NYSE	OVV	Wed, Mar 15, 2006	116.25	119.00	116.08	118.50
992	NYSE	OVV	Tue, Mar 14, 2006	111.67	117.13	111.08	116.48
991	NYSE	OVV	Mon, Mar 13, 2006	107.40	111.48	106.85	110.45
990	NYSE	OVV	Fri, Mar 10, 2006	106.40	108.30	105.75	107.15
989	NYSE	OVV	Thu, Mar 9, 2006	107.58	108.63	105.28	107.00
988	NYSE	OVV	Wed, Mar 8, 2006	103.50	107.53	103.05	106.80
987	NYSE	OVV	Tue, Mar 7, 2006	106.35	106.35	104.50	105.25
986	NYSE	OVV	Mon, Mar 6, 2006	109.52	111.08	105.57	107.63
985	NYSE	OVV	Fri, Mar 3, 2006	107.25	110.43	107.05	109.78
984	NYSE	OVV	Thu, Mar 2, 2006	105.05	108.10	104.40	108.08
983	NYSE	OVV	Wed, Mar 1, 2006	103.50	105.48	102.30	104.50
982	NYSE	OVV	Tue, Feb 28, 2006	100.33	103.70	98.85	103.28
981	NYSE	OVV	Mon, Feb 27, 2006	104.35	104.47	101.08	101.25
980	NYSE	OVV	Fri, Feb 24, 2006	106.50	106.50	104.75	105.10
979	NYSE	OVV	Thu, Feb 23, 2006	104.08	106.70	104.00	105.02
978	NYSE	OVV	Wed, Feb 22, 2006	106.72	107.13	104.38	105.10
977	NYSE	OVV	Tue, Feb 21, 2006	113.00	113.00	108.83	109.13
976	NYSE	OVV	Fri, Feb 17, 2006	109.50	109.88	106.55	107.48
975	NYSE	OVV	Thu, Feb 16, 2006	104.08	107.13	103.30	107.10
974	NYSE	OVV	Wed, Feb 15, 2006	104.88	106.25	101.88	102.43
973	NYSE	OVV	Tue, Feb 14, 2006	103.83	104.88	100.28	103.30
972	NYSE	OVV	Mon, Feb 13, 2006	104.75	105.85	102.63	104.40
971	NYSE	OVV	Fri, Feb 10, 2006	106.72	107.45	100.85	104.63
970	NYSE	OVV	Thu, Feb 9, 2006	113.03	113.25	106.63	106.72
969	NYSE	OVV	Wed, Feb 8, 2006	112.03	112.50	109.33	110.98
968	NYSE	OVV	Tue, Feb 7, 2006	116.90	117.55	111.90	112.55
967	NYSE	OVV	Mon, Feb 6, 2006	118.47	121.12	117.87	119.13
966	NYSE	OVV	Fri, Feb 3, 2006	118.00	118.40	115.98	116.95
965	NYSE	OVV	Thu, Feb 2, 2006	119.88	121.85	116.75	118.58
964	NYSE	OVV	Wed, Feb 1, 2006	124.95	125.12	120.00	120.40
963	NYSE	OVV	Tue, Jan 31, 2006	123.10	124.83	123.05	124.65
962	NYSE	OVV	Mon, Jan 30, 2006	119.88	123.40	119.30	123.08
961	NYSE	OVV	Fri, Jan 27, 2006	118.70	119.73	117.50	117.78
960	NYSE	OVV	Thu, Jan 26, 2006	115.02	116.80	112.40	116.20
959	NYSE	OVV	Wed, Jan 25, 2006	117.22	118.03	114.25	115.38
958	NYSE	OVV	Tue, Jan 24, 2006	118.25	119.05	117.53	117.63
957	NYSE	OVV	Mon, Jan 23, 2006	119.02	120.72	117.40	120.23
956	NYSE	OVV	Fri, Jan 20, 2006	121.65	122.50	118.63	119.00
955	NYSE	OVV	Thu, Jan 19, 2006	116.63	120.10	116.08	119.75
954	NYSE	OVV	Wed, Jan 18, 2006	119.35	120.23	115.50	116.05
953	NYSE	OVV	Tue, Jan 17, 2006	120.70	122.10	119.00	120.83
952	NYSE	OVV	Fri, Jan 13, 2006	114.02	115.07	113.03	114.78
951	NYSE	OVV	Thu, Jan 12, 2006	114.95	115.80	112.25	114.02
950	NYSE	OVV	Wed, Jan 11, 2006	113.80	113.95	111.70	113.50
949	NYSE	OVV	Tue, Jan 10, 2006	112.65	114.80	112.25	113.90
948	NYSE	OVV	Mon, Jan 9, 2006	114.88	114.98	112.53	112.63
947	NYSE	OVV	Fri, Jan 6, 2006	114.57	115.45	113.75	114.65
946	NYSE	OVV	Thu, Jan 5, 2006	114.38	114.70	111.93	113.05
945	NYSE	OVV	Wed, Jan 4, 2006	115.25	115.98	113.73	115.75
944	NYSE	OVV	Tue, Jan 3, 2006	113.50	117.15	113.42	116.75
943	NYSE	OVV	Fri, Dec 30, 2005	111.00	113.55	110.60	112.90
942	NYSE	OVV	Thu, Dec 29, 2005	113.88	113.88	111.93	112.18
941	NYSE	OVV	Wed, Dec 28, 2005	111.00	114.52	110.43	113.88
940	NYSE	OVV	Tue, Dec 27, 2005	112.63	112.78	109.63	110.00
939	NYSE	OVV	Fri, Dec 23, 2005	113.50	114.40	112.15	114.18
938	NYSE	OVV	Thu, Dec 22, 2005	117.63	117.73	114.50	115.02
937	NYSE	OVV	Wed, Dec 21, 2005	117.50	117.73	115.88	116.75
936	NYSE	OVV	Tue, Dec 20, 2005	116.82	118.50	116.65	117.22
935	NYSE	OVV	Mon, Dec 19, 2005	117.63	119.38	116.12	116.82
934	NYSE	OVV	Fri, Dec 16, 2005	121.63	121.88	116.77	117.27
933	NYSE	OVV	Thu, Dec 15, 2005	124.40	125.20	121.20	122.25
932	NYSE	OVV	Wed, Dec 14, 2005	127.95	127.95	124.18	125.55
931	NYSE	OVV	Tue, Dec 13, 2005	128.83	130.10	127.30	127.80
930	NYSE	OVV	Mon, Dec 12, 2005	128.97	129.38	126.48	128.10
929	NYSE	OVV	Fri, Dec 9, 2005	124.47	126.88	124.33	125.18
928	NYSE	OVV	Thu, Dec 8, 2005	123.55	126.82	122.37	126.58
927	NYSE	OVV	Wed, Dec 7, 2005	123.95	124.25	121.53	123.00
926	NYSE	OVV	Tue, Dec 6, 2005	119.63	122.73	118.37	121.63
925	NYSE	OVV	Mon, Dec 5, 2005	119.88	123.08	118.73	120.33
924	NYSE	OVV	Fri, Dec 2, 2005	117.05	118.23	116.55	118.10
923	NYSE	OVV	Thu, Dec 1, 2005	111.35	115.30	111.27	115.30
922	NYSE	OVV	Wed, Nov 30, 2005	112.13	112.30	110.38	110.80
921	NYSE	OVV	Tue, Nov 29, 2005	112.50	113.00	111.05	111.72
920	NYSE	OVV	Mon, Nov 28, 2005	113.85	114.25	111.20	111.88
919	NYSE	OVV	Fri, Nov 25, 2005	116.98	117.53	114.93	115.45
918	NYSE	OVV	Wed, Nov 23, 2005	116.00	116.03	113.37	115.00
917	NYSE	OVV	Tue, Nov 22, 2005	113.58	116.93	113.15	116.10
916	NYSE	OVV	Mon, Nov 21, 2005	110.38	111.50	109.33	111.50
915	NYSE	OVV	Fri, Nov 18, 2005	110.00	110.28	107.58	108.75
914	NYSE	OVV	Thu, Nov 17, 2005	115.00	116.17	110.55	110.85
913	NYSE	OVV	Wed, Nov 16, 2005	108.88	112.92	107.50	112.70
912	NYSE	OVV	Tue, Nov 15, 2005	107.50	110.05	105.67	107.98
911	NYSE	OVV	Mon, Nov 14, 2005	107.75	108.95	106.25	107.87
910	NYSE	OVV	Fri, Nov 11, 2005	105.50	107.37	105.00	106.70
909	NYSE	OVV	Thu, Nov 10, 2005	110.62	111.03	105.30	105.98
908	NYSE	OVV	Wed, Nov 9, 2005	113.95	114.18	111.30	111.38
907	NYSE	OVV	Tue, Nov 8, 2005	113.25	115.00	112.40	113.63
906	NYSE	OVV	Mon, Nov 7, 2005	117.65	117.68	112.85	113.10
905	NYSE	OVV	Fri, Nov 4, 2005	121.75	121.75	116.67	118.33
904	NYSE	OVV	Thu, Nov 3, 2005	121.27	122.00	120.25	121.75
903	NYSE	OVV	Wed, Nov 2, 2005	116.50	119.95	116.20	119.95
902	NYSE	OVV	Tue, Nov 1, 2005	114.50	116.75	113.00	116.58
901	NYSE	OVV	Mon, Oct 31, 2005	114.75	117.82	113.42	114.65
900	NYSE	OVV	Fri, Oct 28, 2005	113.75	116.25	111.75	114.45
899	NYSE	OVV	Thu, Oct 27, 2005	120.12	121.00	111.25	113.90
898	NYSE	OVV	Wed, Oct 26, 2005	123.23	128.97	118.90	119.88
897	NYSE	OVV	Tue, Oct 25, 2005	130.30	130.50	127.25	130.00
896	NYSE	OVV	Mon, Oct 24, 2005	121.20	126.50	120.15	126.50
895	NYSE	OVV	Fri, Oct 21, 2005	119.13	124.93	118.55	122.00
894	NYSE	OVV	Thu, Oct 20, 2005	127.18	137.53	119.93	121.38
893	NYSE	OVV	Wed, Oct 19, 2005	119.20	134.73	114.63	131.40
892	NYSE	OVV	Tue, Oct 18, 2005	123.68	125.30	119.15	119.73
891	NYSE	OVV	Mon, Oct 17, 2005	128.13	128.23	123.63	126.27
890	NYSE	OVV	Fri, Oct 14, 2005	116.12	122.90	115.50	122.90
889	NYSE	OVV	Thu, Oct 13, 2005	121.12	121.12	115.35	118.40
888	NYSE	OVV	Wed, Oct 12, 2005	129.47	129.50	123.28	123.75
887	NYSE	OVV	Tue, Oct 11, 2005	125.23	128.00	124.43	127.92
886	NYSE	OVV	Mon, Oct 10, 2005	127.82	129.00	121.25	122.15
885	NYSE	OVV	Fri, Oct 7, 2005	125.88	127.75	124.08	126.65
884	NYSE	OVV	Thu, Oct 6, 2005	130.62	130.62	121.50	123.63
883	NYSE	OVV	Wed, Oct 5, 2005	142.43	142.43	132.63	133.80
882	NYSE	OVV	Tue, Oct 4, 2005	148.10	148.25	142.30	142.83
881	NYSE	OVV	Mon, Oct 3, 2005	146.85	149.55	145.78	149.13
880	NYSE	OVV	Fri, Sep 30, 2005	144.38	146.08	143.15	145.78
879	NYSE	OVV	Thu, Sep 29, 2005	145.80	146.23	141.93	143.70
878	NYSE	OVV	Wed, Sep 28, 2005	140.55	144.38	137.50	143.20
877	NYSE	OVV	Tue, Sep 27, 2005	139.38	139.75	137.50	139.50
876	NYSE	OVV	Mon, Sep 26, 2005	132.80	140.40	132.05	140.40
875	NYSE	OVV	Fri, Sep 23, 2005	136.03	138.15	134.38	135.88
874	NYSE	OVV	Thu, Sep 22, 2005	144.10	144.98	134.80	139.60
873	NYSE	OVV	Wed, Sep 21, 2005	138.75	140.75	138.13	139.18
872	NYSE	OVV	Tue, Sep 20, 2005	133.25	136.15	131.88	133.90
871	NYSE	OVV	Mon, Sep 19, 2005	131.22	134.15	130.02	133.25
870	NYSE	OVV	Fri, Sep 16, 2005	126.63	128.50	126.58	127.40
869	NYSE	OVV	Thu, Sep 15, 2005	128.10	128.50	124.85	126.30
868	NYSE	OVV	Wed, Sep 14, 2005	125.50	127.37	124.63	127.35
867	NYSE	OVV	Tue, Sep 13, 2005	125.75	125.78	123.50	123.78
866	NYSE	OVV	Mon, Sep 12, 2005	125.75	126.98	123.18	123.80
865	NYSE	OVV	Fri, Sep 9, 2005	125.25	127.27	125.00	126.38
864	NYSE	OVV	Thu, Sep 8, 2005	123.75	124.70	121.80	123.53
863	NYSE	OVV	Wed, Sep 7, 2005	121.88	122.63	120.02	121.50
862	NYSE	OVV	Tue, Sep 6, 2005	124.50	124.63	119.45	122.25
861	NYSE	OVV	Fri, Sep 2, 2005	126.88	126.90	122.50	124.02
860	NYSE	OVV	Thu, Sep 1, 2005	124.60	128.35	123.15	128.15
859	NYSE	OVV	Wed, Aug 31, 2005	119.52	124.43	119.23	122.98
858	NYSE	OVV	Tue, Aug 30, 2005	115.10	118.37	114.73	117.95
857	NYSE	OVV	Mon, Aug 29, 2005	115.25	115.72	112.13	114.23
856	NYSE	OVV	Fri, Aug 26, 2005	113.65	114.70	111.45	111.75
855	NYSE	OVV	Thu, Aug 25, 2005	111.30	113.20	110.75	113.20
854	NYSE	OVV	Wed, Aug 24, 2005	109.50	111.43	107.90	111.30
853	NYSE	OVV	Tue, Aug 23, 2005	108.00	108.08	105.50	107.95
852	NYSE	OVV	Mon, Aug 22, 2005	106.88	108.50	105.62	106.45
851	NYSE	OVV	Fri, Aug 19, 2005	104.45	106.10	104.00	105.60
850	NYSE	OVV	Thu, Aug 18, 2005	105.00	105.25	101.38	103.13
849	NYSE	OVV	Wed, Aug 17, 2005	110.00	112.37	106.03	106.60
848	NYSE	OVV	Tue, Aug 16, 2005	110.12	111.60	108.73	111.17
847	NYSE	OVV	Mon, Aug 15, 2005	112.95	112.98	109.78	111.00
846	NYSE	OVV	Fri, Aug 12, 2005	114.52	114.60	111.75	112.95
845	NYSE	OVV	Thu, Aug 11, 2005	113.10	114.47	112.63	114.13
844	NYSE	OVV	Wed, Aug 10, 2005	109.50	112.13	108.92	111.95
843	NYSE	OVV	Tue, Aug 9, 2005	108.75	109.25	106.90	108.33
842	NYSE	OVV	Mon, Aug 8, 2005	108.88	111.38	108.10	108.50
841	NYSE	OVV	Fri, Aug 5, 2005	107.75	108.65	106.03	107.55
840	NYSE	OVV	Thu, Aug 4, 2005	105.62	108.42	105.57	107.73
839	NYSE	OVV	Wed, Aug 3, 2005	107.25	108.18	104.38	105.10
838	NYSE	OVV	Tue, Aug 2, 2005	105.35	106.58	104.47	105.25
837	NYSE	OVV	Mon, Aug 1, 2005	105.38	105.60	104.13	104.65
836	NYSE	OVV	Fri, Jul 29, 2005	106.40	107.50	102.95	103.37
835	NYSE	OVV	Thu, Jul 28, 2005	107.35	108.00	104.47	105.98
834	NYSE	OVV	Wed, Jul 27, 2005	105.00	106.35	104.33	105.35
833	NYSE	OVV	Tue, Jul 26, 2005	104.95	105.78	103.88	104.98
832	NYSE	OVV	Mon, Jul 25, 2005	105.00	106.70	103.80	106.33
831	NYSE	OVV	Fri, Jul 22, 2005	103.60	105.20	103.23	105.20
830	NYSE	OVV	Thu, Jul 21, 2005	102.75	103.80	102.00	102.25
829	NYSE	OVV	Wed, Jul 20, 2005	103.00	103.65	100.50	103.47
828	NYSE	OVV	Tue, Jul 19, 2005	99.40	102.13	98.85	102.03
827	NYSE	OVV	Mon, Jul 18, 2005	100.75	100.88	98.15	98.75
826	NYSE	OVV	Fri, Jul 15, 2005	102.50	102.50	99.85	100.72
825	NYSE	OVV	Thu, Jul 14, 2005	108.00	108.25	101.12	101.35
824	NYSE	OVV	Wed, Jul 13, 2005	109.15	109.20	106.90	107.00
823	NYSE	OVV	Tue, Jul 12, 2005	108.80	109.90	108.00	109.15
822	NYSE	OVV	Mon, Jul 11, 2005	107.65	108.30	106.65	107.82
821	NYSE	OVV	Fri, Jul 8, 2005	109.88	109.90	107.80	108.75
820	NYSE	OVV	Thu, Jul 7, 2005	104.52	108.05	104.18	108.05
819	NYSE	OVV	Wed, Jul 6, 2005	107.18	107.18	105.15	105.38
818	NYSE	OVV	Tue, Jul 5, 2005	102.87	105.33	102.50	105.12
817	NYSE	OVV	Fri, Jul 1, 2005	99.95	103.23	99.95	103.03
816	NYSE	OVV	Thu, Jun 30, 2005	99.30	101.25	98.55	98.97
815	NYSE	OVV	Wed, Jun 29, 2005	100.75	101.30	98.90	100.67
814	NYSE	OVV	Tue, Jun 28, 2005	102.50	103.20	101.25	101.55
813	NYSE	OVV	Mon, Jun 27, 2005	103.10	103.63	102.27	103.37
812	NYSE	OVV	Fri, Jun 24, 2005	101.88	102.85	101.55	101.80
811	NYSE	OVV	Thu, Jun 23, 2005	102.75	103.85	101.25	101.50
810	NYSE	OVV	Wed, Jun 22, 2005	101.63	103.60	100.60	103.13
809	NYSE	OVV	Tue, Jun 21, 2005	102.87	103.18	100.28	100.43
808	NYSE	OVV	Mon, Jun 20, 2005	102.00	103.90	101.25	103.20
807	NYSE	OVV	Fri, Jun 17, 2005	102.00	102.45	99.47	99.80
806	NYSE	OVV	Thu, Jun 16, 2005	99.73	101.45	99.52	100.93
805	NYSE	OVV	Wed, Jun 15, 2005	98.83	99.75	98.15	99.47
804	NYSE	OVV	Tue, Jun 14, 2005	97.50	97.63	95.90	97.32
803	NYSE	OVV	Mon, Jun 13, 2005	97.75	98.75	97.18	97.85
802	NYSE	OVV	Fri, Jun 10, 2005	97.00	98.50	96.58	98.45
801	NYSE	OVV	Thu, Jun 9, 2005	95.20	96.75	94.38	96.27
800	NYSE	OVV	Wed, Jun 8, 2005	91.20	96.75	90.70	94.38
799	NYSE	OVV	Tue, Jun 7, 2005	90.65	91.12	90.28	90.62
798	NYSE	OVV	Mon, Jun 6, 2005	90.50	90.67	89.43	90.65
797	NYSE	OVV	Fri, Jun 3, 2005	89.13	89.98	88.65	89.83
796	NYSE	OVV	Thu, Jun 2, 2005	87.75	89.45	87.10	88.53
795	NYSE	OVV	Wed, Jun 1, 2005	87.50	89.30	87.20	88.55
794	NYSE	OVV	Tue, May 31, 2005	87.50	88.03	86.63	86.67
793	NYSE	OVV	Fri, May 27, 2005	86.88	88.75	86.30	88.58
792	NYSE	OVV	Thu, May 26, 2005	86.43	86.70	85.25	86.22
791	NYSE	OVV	Wed, May 25, 2005	85.00	87.20	83.90	86.67
790	NYSE	OVV	Tue, May 24, 2005	85.38	85.98	84.78	85.23
789	NYSE	OVV	Mon, May 23, 2005	82.68	86.25	82.50	85.65
788	NYSE	OVV	Fri, May 20, 2005	83.74	83.83	82.37	82.68
787	NYSE	OVV	Thu, May 19, 2005	83.06	84.46	83.06	83.83
786	NYSE	OVV	Wed, May 18, 2005	83.00	84.13	82.23	83.30
785	NYSE	OVV	Tue, May 17, 2005	79.75	82.71	79.75	82.28
784	NYSE	OVV	Mon, May 16, 2005	80.40	80.66	78.81	80.61
783	NYSE	OVV	Fri, May 13, 2005	82.50	82.56	80.78	81.14
782	NYSE	OVV	Thu, May 12, 2005	84.39	84.59	81.89	82.48
781	NYSE	OVV	Wed, May 11, 2005	85.44	86.24	84.59	85.42
780	NYSE	OVV	Tue, May 10, 2005	87.00	87.81	86.18	86.46
779	NYSE	OVV	Mon, May 9, 2005	86.96	87.40	86.10	86.35
778	NYSE	OVV	Fri, May 6, 2005	85.45	86.78	85.30	86.39
777	NYSE	OVV	Thu, May 5, 2005	83.83	85.30	83.63	85.13
776	NYSE	OVV	Wed, May 4, 2005	82.03	83.19	81.38	83.19
775	NYSE	OVV	Tue, May 3, 2005	82.94	82.94	80.88	81.38
774	NYSE	OVV	Mon, May 2, 2005	80.06	83.93	79.85	83.76
773	NYSE	OVV	Fri, Apr 29, 2005	80.81	81.18	79.53	79.83
772	NYSE	OVV	Thu, Apr 28, 2005	79.69	80.83	79.20	80.14
771	NYSE	OVV	Wed, Apr 27, 2005	82.94	83.13	80.29	80.56
770	NYSE	OVV	Tue, Apr 26, 2005	83.50	84.39	83.44	83.96
769	NYSE	OVV	Mon, Apr 25, 2005	84.63	85.31	83.83	84.54
768	NYSE	OVV	Fri, Apr 22, 2005	84.21	85.33	82.92	83.95
767	NYSE	OVV	Thu, Apr 21, 2005	81.74	84.06	81.56	84.04
766	NYSE	OVV	Wed, Apr 20, 2005	83.81	84.69	81.80	81.98
765	NYSE	OVV	Tue, Apr 19, 2005	81.56	84.25	81.55	83.53
764	NYSE	OVV	Mon, Apr 18, 2005	78.75	80.86	78.28	80.65
763	NYSE	OVV	Fri, Apr 15, 2005	81.51	81.80	79.38	79.39
762	NYSE	OVV	Thu, Apr 14, 2005	83.19	84.19	82.01	82.21
761	NYSE	OVV	Wed, Apr 13, 2005	84.00	84.50	82.76	83.10
760	NYSE	OVV	Tue, Apr 12, 2005	88.43	88.64	84.78	85.66
759	NYSE	OVV	Mon, Apr 11, 2005	86.74	88.09	86.34	88.00
758	NYSE	OVV	Fri, Apr 8, 2005	88.61	89.85	87.46	87.50
757	NYSE	OVV	Thu, Apr 7, 2005	92.25	92.78	89.03	89.25
756	NYSE	OVV	Wed, Apr 6, 2005	87.88	91.21	87.20	91.21
755	NYSE	OVV	Tue, Apr 5, 2005	89.45	90.25	88.00	88.80
754	NYSE	OVV	Mon, Apr 4, 2005	90.88	92.33	89.16	89.66
753	NYSE	OVV	Fri, Apr 1, 2005	89.13	90.50	88.85	90.23
752	NYSE	OVV	Thu, Mar 31, 2005	86.98	88.56	86.30	88.03
751	NYSE	OVV	Wed, Mar 30, 2005	83.63	84.58	81.80	84.49
750	NYSE	OVV	Tue, Mar 29, 2005	83.50	85.74	83.35	83.79
749	NYSE	OVV	Mon, Mar 28, 2005	83.63	84.00	82.70	83.50
748	NYSE	OVV	Thu, Mar 24, 2005	84.63	85.24	83.81	84.44
747	NYSE	OVV	Wed, Mar 23, 2005	83.31	85.13	83.31	83.58
746	NYSE	OVV	Tue, Mar 22, 2005	86.70	87.83	85.14	85.25
745	NYSE	OVV	Mon, Mar 21, 2005	86.19	87.16	85.56	86.39
744	NYSE	OVV	Fri, Mar 18, 2005	88.06	88.74	87.20	87.41
743	NYSE	OVV	Thu, Mar 17, 2005	89.13	89.80	87.69	88.44
742	NYSE	OVV	Wed, Mar 16, 2005	85.94	88.65	85.66	87.24
741	NYSE	OVV	Tue, Mar 15, 2005	87.56	87.56	86.15	86.21
740	NYSE	OVV	Mon, Mar 14, 2005	86.06	87.05	84.55	86.65
739	NYSE	OVV	Fri, Mar 11, 2005	83.83	86.63	83.69	85.94
738	NYSE	OVV	Thu, Mar 10, 2005	86.19	86.25	83.75	84.32
737	NYSE	OVV	Wed, Mar 9, 2005	88.69	91.11	87.09	87.10
736	NYSE	OVV	Tue, Mar 8, 2005	87.31	88.95	87.31	88.06
735	NYSE	OVV	Mon, Mar 7, 2005	88.89	89.09	86.76	87.49
734	NYSE	OVV	Fri, Mar 4, 2005	87.21	89.83	86.76	88.93
733	NYSE	OVV	Thu, Mar 3, 2005	86.48	87.19	85.16	86.46
732	NYSE	OVV	Wed, Mar 2, 2005	82.73	85.56	82.69	84.91
731	NYSE	OVV	Tue, Mar 1, 2005	84.38	85.21	82.10	83.34
730	NYSE	OVV	Mon, Feb 28, 2005	85.63	86.55	81.75	83.61
729	NYSE	OVV	Fri, Feb 25, 2005	81.73	85.56	81.51	84.51
728	NYSE	OVV	Thu, Feb 24, 2005	81.56	81.82	80.31	81.71
727	NYSE	OVV	Wed, Feb 23, 2005	80.78	82.50	79.90	81.33
726	NYSE	OVV	Tue, Feb 22, 2005	81.06	81.24	79.81	80.79
725	NYSE	OVV	Fri, Feb 18, 2005	77.59	79.83	77.58	79.38
724	NYSE	OVV	Thu, Feb 17, 2005	79.95	81.10	77.37	77.59
723	NYSE	OVV	Wed, Feb 16, 2005	77.64	80.11	77.64	79.94
722	NYSE	OVV	Tue, Feb 15, 2005	77.37	77.98	77.08	77.59
721	NYSE	OVV	Mon, Feb 14, 2005	77.19	77.54	76.63	77.48
720	NYSE	OVV	Fri, Feb 11, 2005	75.88	77.64	75.63	76.80
719	NYSE	OVV	Thu, Feb 10, 2005	74.96	77.40	74.91	76.76
718	NYSE	OVV	Wed, Feb 9, 2005	74.19	75.06	74.06	74.06
717	NYSE	OVV	Tue, Feb 8, 2005	74.69	75.31	74.48	75.15
716	NYSE	OVV	Mon, Feb 7, 2005	76.44	76.45	75.26	75.34
715	NYSE	OVV	Fri, Feb 4, 2005	75.81	76.40	75.74	75.94
714	NYSE	OVV	Thu, Feb 3, 2005	75.46	76.53	75.40	75.90
713	NYSE	OVV	Wed, Feb 2, 2005	75.63	76.30	75.18	75.97
712	NYSE	OVV	Tue, Feb 1, 2005	73.75	75.59	73.41	75.44
711	NYSE	OVV	Mon, Jan 31, 2005	72.94	73.90	72.88	73.86
710	NYSE	OVV	Fri, Jan 28, 2005	73.26	73.80	72.56	73.79
709	NYSE	OVV	Thu, Jan 27, 2005	73.75	75.66	73.75	74.08
708	NYSE	OVV	Wed, Jan 26, 2005	73.13	74.35	72.98	74.00
707	NYSE	OVV	Tue, Jan 25, 2005	71.56	73.19	71.53	73.01
706	NYSE	OVV	Mon, Jan 24, 2005	71.75	72.35	71.54	72.24
705	NYSE	OVV	Fri, Jan 21, 2005	71.06	71.85	70.46	71.55
704	NYSE	OVV	Thu, Jan 20, 2005	70.25	70.49	69.53	70.39
703	NYSE	OVV	Wed, Jan 19, 2005	72.30	72.34	70.95	71.24
702	NYSE	OVV	Tue, Jan 18, 2005	72.00	73.13	71.90	72.63
701	NYSE	OVV	Fri, Jan 14, 2005	71.31	71.95	70.95	71.71
700	NYSE	OVV	Thu, Jan 13, 2005	71.63	72.49	71.00	72.13
699	NYSE	OVV	Wed, Jan 12, 2005	70.21	71.63	70.06	71.63
698	NYSE	OVV	Tue, Jan 11, 2005	68.31	69.44	68.25	69.35
697	NYSE	OVV	Mon, Jan 10, 2005	67.63	68.55	67.45	68.15
696	NYSE	OVV	Fri, Jan 7, 2005	67.75	67.75	66.13	66.71
695	NYSE	OVV	Thu, Jan 6, 2005	66.44	67.40	66.26	67.06
694	NYSE	OVV	Wed, Jan 5, 2005	67.63	67.92	66.50	66.54
693	NYSE	OVV	Tue, Jan 4, 2005	68.13	68.74	67.68	68.04
692	NYSE	OVV	Mon, Jan 3, 2005	70.74	70.74	67.75	67.88
691	NYSE	OVV	Fri, Dec 31, 2004	71.25	71.63	71.16	71.33
690	NYSE	OVV	Thu, Dec 30, 2004	69.94	71.30	69.81	71.00
689	NYSE	OVV	Wed, Dec 29, 2004	69.56	70.60	69.56	70.33
688	NYSE	OVV	Tue, Dec 28, 2004	68.63	69.60	68.63	69.40
687	NYSE	OVV	Mon, Dec 27, 2004	69.81	70.28	68.93	68.99
686	NYSE	OVV	Thu, Dec 23, 2004	69.32	70.39	69.08	69.87
685	NYSE	OVV	Wed, Dec 22, 2004	70.72	70.97	68.76	69.01
684	NYSE	OVV	Tue, Dec 21, 2004	70.00	71.19	70.00	70.78
683	NYSE	OVV	Mon, Dec 20, 2004	69.03	70.18	68.94	70.14
682	NYSE	OVV	Fri, Dec 17, 2004	67.96	69.28	67.89	69.01
681	NYSE	OVV	Thu, Dec 16, 2004	68.09	68.39	67.50	67.85
680	NYSE	OVV	Wed, Dec 15, 2004	67.34	69.16	66.70	68.63
679	NYSE	OVV	Tue, Dec 14, 2004	66.05	66.95	65.83	66.68
678	NYSE	OVV	Mon, Dec 13, 2004	65.39	66.74	65.21	66.06
677	NYSE	OVV	Fri, Dec 10, 2004	67.15	67.84	65.74	65.83
676	NYSE	OVV	Thu, Dec 9, 2004	66.34	67.26	66.14	67.19
675	NYSE	OVV	Wed, Dec 8, 2004	64.66	67.09	64.49	66.09
674	NYSE	OVV	Tue, Dec 7, 2004	67.94	68.04	65.25	66.25
673	NYSE	OVV	Mon, Dec 6, 2004	68.68	68.85	67.81	68.38
672	NYSE	OVV	Fri, Dec 3, 2004	67.14	68.09	66.95	68.08
671	NYSE	OVV	Thu, Dec 2, 2004	69.38	69.45	67.05	67.84
670	NYSE	OVV	Wed, Dec 1, 2004	70.96	71.21	69.15	70.30
669	NYSE	OVV	Tue, Nov 30, 2004	71.06	71.79	71.03	71.29
668	NYSE	OVV	Mon, Nov 29, 2004	71.14	71.75	70.33	71.25
667	NYSE	OVV	Fri, Nov 26, 2004	70.55	71.56	70.44	71.14
666	NYSE	OVV	Wed, Nov 24, 2004	68.50	70.00	67.90	69.70
665	NYSE	OVV	Tue, Nov 23, 2004	68.47	69.58	68.20	68.30
664	NYSE	OVV	Mon, Nov 22, 2004	66.89	68.85	66.89	68.47
663	NYSE	OVV	Fri, Nov 19, 2004	64.48	66.86	64.48	66.82
662	NYSE	OVV	Thu, Nov 18, 2004	64.25	64.29	63.75	63.95
661	NYSE	OVV	Wed, Nov 17, 2004	64.64	65.26	64.50	64.65
660	NYSE	OVV	Tue, Nov 16, 2004	65.06	65.33	64.24	64.50
659	NYSE	OVV	Mon, Nov 15, 2004	65.16	65.16	64.05	64.76
658	NYSE	OVV	Fri, Nov 12, 2004	64.98	66.27	64.55	65.76
657	NYSE	OVV	Thu, Nov 11, 2004	64.55	65.18	64.49	64.91
656	NYSE	OVV	Wed, Nov 10, 2004	64.14	65.30	63.41	65.15
655	NYSE	OVV	Tue, Nov 9, 2004	63.19	64.38	63.19	64.06
654	NYSE	OVV	Mon, Nov 8, 2004	64.30	64.54	63.63	64.36
653	NYSE	OVV	Fri, Nov 5, 2004	62.55	64.48	62.34	64.38
652	NYSE	OVV	Thu, Nov 4, 2004	62.50	62.96	62.05	62.30
651	NYSE	OVV	Wed, Nov 3, 2004	62.50	63.26	61.45	62.18
650	NYSE	OVV	Tue, Nov 2, 2004	61.75	62.10	61.14	61.51
649	NYSE	OVV	Mon, Nov 1, 2004	62.33	62.49	61.06	62.00
648	NYSE	OVV	Fri, Oct 29, 2004	60.75	62.20	60.75	61.75
647	NYSE	OVV	Thu, Oct 28, 2004	60.05	61.01	59.23	59.65
646	NYSE	OVV	Wed, Oct 27, 2004	61.88	62.83	60.08	60.44
645	NYSE	OVV	Tue, Oct 26, 2004	60.94	61.60	60.76	61.54
644	NYSE	OVV	Mon, Oct 25, 2004	62.41	62.48	60.64	61.31
643	NYSE	OVV	Fri, Oct 22, 2004	61.63	62.45	61.56	61.58
642	NYSE	OVV	Thu, Oct 21, 2004	61.10	61.81	61.10	61.55
641	NYSE	OVV	Wed, Oct 20, 2004	58.63	61.11	58.63	61.10
640	NYSE	OVV	Tue, Oct 19, 2004	57.98	58.70	57.65	58.59
639	NYSE	OVV	Mon, Oct 18, 2004	60.16	60.18	58.36	58.47
638	NYSE	OVV	Fri, Oct 15, 2004	60.21	60.39	59.69	59.86
637	NYSE	OVV	Thu, Oct 14, 2004	59.46	60.50	59.44	60.21
636	NYSE	OVV	Wed, Oct 13, 2004	59.03	59.48	58.26	59.31
635	NYSE	OVV	Tue, Oct 12, 2004	61.31	61.49	60.25	60.54
634	NYSE	OVV	Mon, Oct 11, 2004	61.88	62.09	60.63	61.38
633	NYSE	OVV	Fri, Oct 8, 2004	61.79	62.18	61.18	61.85
632	NYSE	OVV	Thu, Oct 7, 2004	61.73	62.41	61.14	61.44
631	NYSE	OVV	Wed, Oct 6, 2004	60.11	61.24	60.04	60.97
630	NYSE	OVV	Tue, Oct 5, 2004	59.53	60.64	59.53	60.40
629	NYSE	OVV	Mon, Oct 4, 2004	57.92	59.03	57.70	58.81
628	NYSE	OVV	Fri, Oct 1, 2004	57.88	58.88	57.63	58.71
627	NYSE	OVV	Thu, Sep 30, 2004	57.75	58.65	57.75	57.88
626	NYSE	OVV	Wed, Sep 29, 2004	57.91	58.50	57.61	57.75
625	NYSE	OVV	Tue, Sep 28, 2004	56.88	57.83	56.73	57.75
624	NYSE	OVV	Mon, Sep 27, 2004	57.31	57.59	56.38	56.51
623	NYSE	OVV	Fri, Sep 24, 2004	56.50	57.43	56.50	57.06
622	NYSE	OVV	Thu, Sep 23, 2004	56.43	56.64	56.14	56.60
621	NYSE	OVV	Wed, Sep 22, 2004	56.59	56.73	55.99	56.41
620	NYSE	OVV	Tue, Sep 21, 2004	55.45	57.14	55.35	56.71
619	NYSE	OVV	Mon, Sep 20, 2004	53.65	55.38	53.61	55.10
618	NYSE	OVV	Fri, Sep 17, 2004	53.13	53.86	53.06	53.65
617	NYSE	OVV	Thu, Sep 16, 2004	53.38	53.59	53.11	53.46
616	NYSE	OVV	Wed, Sep 15, 2004	52.91	53.74	52.83	53.34
615	NYSE	OVV	Tue, Sep 14, 2004	53.03	53.31	52.69	53.21
614	NYSE	OVV	Mon, Sep 13, 2004	52.25	53.28	52.21	52.98
613	NYSE	OVV	Fri, Sep 10, 2004	52.75	52.88	51.79	51.98
612	NYSE	OVV	Thu, Sep 9, 2004	52.29	53.11	51.90	52.76
611	NYSE	OVV	Wed, Sep 8, 2004	52.06	52.43	51.68	52.33
610	NYSE	OVV	Tue, Sep 7, 2004	52.21	52.49	51.95	52.14
609	NYSE	OVV	Fri, Sep 3, 2004	52.06	52.65	51.79	52.51
608	NYSE	OVV	Thu, Sep 2, 2004	52.69	53.09	52.45	52.65
607	NYSE	OVV	Wed, Sep 1, 2004	51.49	52.68	51.36	52.33
606	NYSE	OVV	Tue, Aug 31, 2004	50.20	51.54	50.20	51.38
605	NYSE	OVV	Mon, Aug 30, 2004	50.83	51.08	50.11	50.58
604	NYSE	OVV	Fri, Aug 27, 2004	51.00	51.15	50.64	50.80
603	NYSE	OVV	Thu, Aug 26, 2004	50.25	51.14	49.94	50.86
602	NYSE	OVV	Wed, Aug 25, 2004	50.56	51.23	50.48	51.08
601	NYSE	OVV	Tue, Aug 24, 2004	50.88	51.09	50.29	50.66
600	NYSE	OVV	Mon, Aug 23, 2004	52.46	52.65	50.74	50.99
599	NYSE	OVV	Fri, Aug 20, 2004	53.00	54.43	52.35	52.36
598	NYSE	OVV	Thu, Aug 19, 2004	51.88	53.00	51.50	52.80
597	NYSE	OVV	Wed, Aug 18, 2004	51.56	52.37	51.45	51.78
596	NYSE	OVV	Tue, Aug 17, 2004	52.08	52.09	51.01	51.39
595	NYSE	OVV	Mon, Aug 16, 2004	52.69	52.92	51.91	51.96
594	NYSE	OVV	Fri, Aug 13, 2004	51.88	52.95	51.75	52.64
593	NYSE	OVV	Thu, Aug 12, 2004	52.11	52.54	51.13	51.40
592	NYSE	OVV	Wed, Aug 11, 2004	52.43	53.04	51.81	52.13
591	NYSE	OVV	Tue, Aug 10, 2004	53.10	53.45	52.80	52.96
590	NYSE	OVV	Mon, Aug 9, 2004	52.29	52.91	52.25	52.53
589	NYSE	OVV	Fri, Aug 6, 2004	53.21	53.51	51.96	52.21
588	NYSE	OVV	Thu, Aug 5, 2004	54.43	54.48	53.04	53.36
587	NYSE	OVV	Wed, Aug 4, 2004	56.10	56.10	54.36	54.45
586	NYSE	OVV	Tue, Aug 3, 2004	56.88	56.88	55.78	56.06
585	NYSE	OVV	Mon, Aug 2, 2004	55.63	55.80	55.23	55.59
584	NYSE	OVV	Fri, Jul 30, 2004	55.75	56.01	55.40	55.40
583	NYSE	OVV	Thu, Jul 29, 2004	55.34	55.68	54.51	55.38
582	NYSE	OVV	Wed, Jul 28, 2004	55.21	55.45	54.58	55.33
581	NYSE	OVV	Tue, Jul 27, 2004	54.19	54.78	53.91	54.71
580	NYSE	OVV	Mon, Jul 26, 2004	55.99	56.08	54.70	54.95
579	NYSE	OVV	Fri, Jul 23, 2004	56.23	56.66	55.84	55.88
578	NYSE	OVV	Thu, Jul 22, 2004	57.08	57.19	56.20	56.26
577	NYSE	OVV	Wed, Jul 21, 2004	56.55	57.16	56.50	56.84
576	NYSE	OVV	Tue, Jul 20, 2004	56.50	57.08	56.40	56.61
575	NYSE	OVV	Mon, Jul 19, 2004	56.44	56.88	56.31	56.76
574	NYSE	OVV	Fri, Jul 16, 2004	55.61	56.54	55.54	56.19
573	NYSE	OVV	Thu, Jul 15, 2004	55.08	55.39	54.83	54.96
572	NYSE	OVV	Wed, Jul 14, 2004	54.44	55.31	54.44	55.23
571	NYSE	OVV	Tue, Jul 13, 2004	54.65	54.69	53.90	54.68
570	NYSE	OVV	Mon, Jul 12, 2004	55.56	55.58	54.56	55.08
569	NYSE	OVV	Fri, Jul 9, 2004	54.65	55.51	54.40	55.50
568	NYSE	OVV	Thu, Jul 8, 2004	54.54	55.01	54.14	54.84
567	NYSE	OVV	Wed, Jul 7, 2004	54.23	54.68	54.23	54.58
566	NYSE	OVV	Tue, Jul 6, 2004	54.10	54.75	53.99	54.46
565	NYSE	OVV	Fri, Jul 2, 2004	54.11	54.24	53.63	53.91
564	NYSE	OVV	Thu, Jul 1, 2004	53.63	54.34	53.54	53.91
563	NYSE	OVV	Wed, Jun 30, 2004	53.44	54.13	52.69	53.95
562	NYSE	OVV	Tue, Jun 29, 2004	52.15	53.08	51.82	53.08
561	NYSE	OVV	Mon, Jun 28, 2004	53.21	53.25	52.14	52.50
560	NYSE	OVV	Fri, Jun 25, 2004	53.40	54.14	53.26	53.46
559	NYSE	OVV	Thu, Jun 24, 2004	54.18	54.26	53.26	53.71
558	NYSE	OVV	Wed, Jun 23, 2004	53.75	54.09	53.31	53.73
557	NYSE	OVV	Tue, Jun 22, 2004	53.53	53.85	53.43	53.74
556	NYSE	OVV	Mon, Jun 21, 2004	53.44	53.71	53.14	53.45
555	NYSE	OVV	Fri, Jun 18, 2004	53.24	53.88	52.99	53.29
554	NYSE	OVV	Thu, Jun 17, 2004	52.64	53.56	52.51	53.25
553	NYSE	OVV	Wed, Jun 16, 2004	52.28	52.90	52.19	52.71
552	NYSE	OVV	Tue, Jun 15, 2004	51.56	52.44	50.72	52.23
551	NYSE	OVV	Mon, Jun 14, 2004	50.30	50.70	50.15	50.55
550	NYSE	OVV	Thu, Jun 10, 2004	49.55	51.05	49.53	50.44
549	NYSE	OVV	Wed, Jun 9, 2004	49.78	50.00	49.31	49.34
548	NYSE	OVV	Tue, Jun 8, 2004	50.95	51.38	50.31	50.51
547	NYSE	OVV	Mon, Jun 7, 2004	50.42	51.15	50.09	50.97
546	NYSE	OVV	Fri, Jun 4, 2004	50.11	50.36	49.54	50.26
545	NYSE	OVV	Thu, Jun 3, 2004	51.44	51.64	49.85	50.10
544	NYSE	OVV	Wed, Jun 2, 2004	50.68	50.93	50.10	50.50
543	NYSE	OVV	Tue, Jun 1, 2004	50.25	50.76	49.59	50.60
542	NYSE	OVV	Fri, May 28, 2004	49.23	49.81	49.11	49.19
541	NYSE	OVV	Thu, May 27, 2004	50.35	50.56	49.06	49.25
540	NYSE	OVV	Wed, May 26, 2004	51.58	51.60	50.26	50.35
539	NYSE	OVV	Tue, May 25, 2004	50.53	51.41	50.53	51.13
538	NYSE	OVV	Mon, May 24, 2004	49.70	50.95	49.01	50.80
537	NYSE	OVV	Fri, May 21, 2004	50.34	50.63	49.39	49.56
536	NYSE	OVV	Thu, May 20, 2004	50.50	51.25	50.33	50.39
535	NYSE	OVV	Wed, May 19, 2004	51.41	51.41	50.19	50.19
534	NYSE	OVV	Tue, May 18, 2004	51.13	51.35	50.18	50.26
533	NYSE	OVV	Mon, May 17, 2004	51.81	52.09	50.96	51.26
532	NYSE	OVV	Fri, May 14, 2004	49.64	51.39	49.64	51.09
531	NYSE	OVV	Thu, May 13, 2004	49.53	49.79	49.04	49.56
530	NYSE	OVV	Wed, May 12, 2004	48.88	49.69	48.63	49.44
529	NYSE	OVV	Tue, May 11, 2004	48.36	49.08	48.18	48.86
528	NYSE	OVV	Mon, May 10, 2004	48.75	48.81	47.56	47.94
527	NYSE	OVV	Fri, May 7, 2004	50.75	51.33	49.94	49.99
526	NYSE	OVV	Thu, May 6, 2004	52.13	52.13	50.90	51.39
525	NYSE	OVV	Wed, May 5, 2004	52.26	52.33	51.11	51.65
524	NYSE	OVV	Tue, May 4, 2004	51.24	52.56	51.24	52.26
523	NYSE	OVV	Mon, May 3, 2004	49.08	50.78	49.08	50.75
522	NYSE	OVV	Fri, Apr 30, 2004	49.45	50.05	49.03	49.03
521	NYSE	OVV	Thu, Apr 29, 2004	50.94	51.19	48.98	49.20
520	NYSE	OVV	Wed, Apr 28, 2004	52.25	52.28	50.94	51.01
519	NYSE	OVV	Tue, Apr 27, 2004	52.96	53.58	52.71	53.44
518	NYSE	OVV	Mon, Apr 26, 2004	52.99	53.24	52.56	52.56
517	NYSE	OVV	Fri, Apr 23, 2004	52.91	53.15	52.19	52.30
516	NYSE	OVV	Thu, Apr 22, 2004	52.05	52.84	51.89	52.78
515	NYSE	OVV	Wed, Apr 21, 2004	52.51	52.63	51.43	51.94
514	NYSE	OVV	Tue, Apr 20, 2004	53.13	53.19	52.43	52.51
513	NYSE	OVV	Mon, Apr 19, 2004	53.75	53.79	53.13	53.21
512	NYSE	OVV	Fri, Apr 16, 2004	54.50	54.68	53.54	53.69
511	NYSE	OVV	Thu, Apr 15, 2004	53.10	54.19	53.10	54.19
510	NYSE	OVV	Wed, Apr 14, 2004	54.25	54.85	54.04	54.40
509	NYSE	OVV	Tue, Apr 13, 2004	55.61	55.91	54.89	54.99
508	NYSE	OVV	Mon, Apr 12, 2004	54.76	55.63	54.70	55.61
507	NYSE	OVV	Thu, Apr 8, 2004	55.00	55.14	54.65	54.90
506	NYSE	OVV	Wed, Apr 7, 2004	54.87	55.45	54.44	55.29
505	NYSE	OVV	Tue, Apr 6, 2004	54.89	54.98	54.60	54.78
504	NYSE	OVV	Mon, Apr 5, 2004	54.79	55.24	54.46	54.93
503	NYSE	OVV	Fri, Apr 2, 2004	53.45	54.96	53.38	54.78
502	NYSE	OVV	Thu, Apr 1, 2004	54.06	54.74	53.61	53.76
501	NYSE	OVV	Wed, Mar 31, 2004	54.38	54.86	53.80	53.90
500	NYSE	OVV	Tue, Mar 30, 2004	53.00	54.29	52.75	53.83
499	NYSE	OVV	Mon, Mar 29, 2004	52.11	52.86	51.71	52.59
498	NYSE	OVV	Fri, Mar 26, 2004	51.74	52.14	51.50	51.61
497	NYSE	OVV	Thu, Mar 25, 2004	51.23	51.48	50.78	51.31
496	NYSE	OVV	Wed, Mar 24, 2004	52.48	52.49	51.26	51.30
495	NYSE	OVV	Tue, Mar 23, 2004	52.98	53.00	52.34	52.46
494	NYSE	OVV	Mon, Mar 22, 2004	52.73	53.44	52.71	52.75
493	NYSE	OVV	Fri, Mar 19, 2004	52.75	53.59	52.63	53.08
492	NYSE	OVV	Thu, Mar 18, 2004	52.59	53.09	52.28	52.91
491	NYSE	OVV	Wed, Mar 17, 2004	51.98	53.00	51.76	52.80
490	NYSE	OVV	Tue, Mar 16, 2004	52.61	52.69	51.81	52.03
489	NYSE	OVV	Mon, Mar 15, 2004	52.50	52.73	51.95	51.99
488	NYSE	OVV	Fri, Mar 12, 2004	52.25	52.65	52.01	52.50
487	NYSE	OVV	Thu, Mar 11, 2004	52.19	52.76	51.85	52.39
486	NYSE	OVV	Wed, Mar 10, 2004	54.13	54.13	52.70	52.88
485	NYSE	OVV	Tue, Mar 9, 2004	54.06	54.58	54.00	54.26
484	NYSE	OVV	Mon, Mar 8, 2004	53.73	54.36	53.71	53.99
483	NYSE	OVV	Fri, Mar 5, 2004	53.15	54.46	53.01	53.74
482	NYSE	OVV	Thu, Mar 4, 2004	53.64	53.93	52.30	52.61
481	NYSE	OVV	Wed, Mar 3, 2004	53.19	53.76	53.08	53.50
480	NYSE	OVV	Tue, Mar 2, 2004	54.81	55.19	53.59	53.64
479	NYSE	OVV	Mon, Mar 1, 2004	54.64	55.31	54.61	54.96
478	NYSE	OVV	Fri, Feb 27, 2004	53.00	54.50	52.98	54.31
477	NYSE	OVV	Thu, Feb 26, 2004	52.85	53.66	52.84	53.35
476	NYSE	OVV	Wed, Feb 25, 2004	51.81	52.71	51.79	52.58
475	NYSE	OVV	Tue, Feb 24, 2004	51.40	52.20	51.40	51.99
474	NYSE	OVV	Mon, Feb 23, 2004	51.06	51.55	50.97	51.40
473	NYSE	OVV	Fri, Feb 20, 2004	50.59	50.95	50.16	50.94
472	NYSE	OVV	Thu, Feb 19, 2004	50.75	50.91	50.44	50.71
471	NYSE	OVV	Wed, Feb 18, 2004	51.50	51.50	50.81	50.94
470	NYSE	OVV	Tue, Feb 17, 2004	51.71	51.88	51.31	51.40
469	NYSE	OVV	Fri, Feb 13, 2004	51.82	52.25	51.15	51.35
468	NYSE	OVV	Thu, Feb 12, 2004	51.27	51.99	51.20	51.34
467	NYSE	OVV	Wed, Feb 11, 2004	51.55	51.64	50.76	51.11
466	NYSE	OVV	Tue, Feb 10, 2004	50.29	52.08	50.29	51.50
465	NYSE	OVV	Mon, Feb 9, 2004	49.38	50.06	49.06	49.46
464	NYSE	OVV	Fri, Feb 6, 2004	49.01	49.49	48.93	49.20
463	NYSE	OVV	Thu, Feb 5, 2004	49.53	49.61	48.38	48.53
462	NYSE	OVV	Wed, Feb 4, 2004	50.49	50.50	49.25	49.49
461	NYSE	OVV	Tue, Feb 3, 2004	49.69	51.11	49.69	50.64
460	NYSE	OVV	Mon, Feb 2, 2004	48.69	50.21	47.95	49.69
459	NYSE	OVV	Fri, Jan 30, 2004	49.54	49.60	48.75	48.88
458	NYSE	OVV	Thu, Jan 29, 2004	51.13	51.20	49.40	50.03
457	NYSE	OVV	Wed, Jan 28, 2004	52.80	52.85	51.11	51.38
456	NYSE	OVV	Tue, Jan 27, 2004	53.31	53.58	52.96	53.34
455	NYSE	OVV	Mon, Jan 26, 2004	52.50	52.92	52.28	52.89
454	NYSE	OVV	Fri, Jan 23, 2004	52.50	53.20	52.29	52.60
453	NYSE	OVV	Thu, Jan 22, 2004	53.44	53.70	52.58	52.75
452	NYSE	OVV	Wed, Jan 21, 2004	53.54	53.76	53.22	53.46
451	NYSE	OVV	Tue, Jan 20, 2004	53.24	54.29	53.00	54.14
450	NYSE	OVV	Fri, Jan 16, 2004	51.53	51.81	50.88	51.70
449	NYSE	OVV	Thu, Jan 15, 2004	52.50	52.89	51.41	51.48
448	NYSE	OVV	Wed, Jan 14, 2004	52.63	52.85	52.13	52.61
447	NYSE	OVV	Tue, Jan 13, 2004	52.70	53.13	52.63	52.83
446	NYSE	OVV	Mon, Jan 12, 2004	52.19	52.41	51.89	52.36
445	NYSE	OVV	Fri, Jan 9, 2004	51.68	52.89	50.64	52.41
444	NYSE	OVV	Thu, Jan 8, 2004	51.94	52.04	51.04	51.69
443	NYSE	OVV	Wed, Jan 7, 2004	51.88	52.03	51.48	51.73
442	NYSE	OVV	Tue, Jan 6, 2004	52.06	52.21	51.74	52.21
441	NYSE	OVV	Mon, Jan 5, 2004	50.63	51.70	50.48	51.61
440	NYSE	OVV	Fri, Jan 2, 2004	49.71	50.10	49.60	49.78
439	NYSE	OVV	Wed, Dec 31, 2003	49.69	50.01	49.25	49.30
438	NYSE	OVV	Tue, Dec 30, 2003	49.44	50.10	49.38	49.64
437	NYSE	OVV	Mon, Dec 29, 2003	48.50	49.40	48.30	49.28
436	NYSE	OVV	Fri, Dec 26, 2003	48.71	48.75	48.29	48.35
435	NYSE	OVV	Wed, Dec 24, 2003	48.09	48.75	48.01	48.60
434	NYSE	OVV	Tue, Dec 23, 2003	48.09	48.09	47.41	47.86
433	NYSE	OVV	Mon, Dec 22, 2003	47.88	48.04	47.55	47.84
432	NYSE	OVV	Fri, Dec 19, 2003	48.38	48.54	47.69	47.86
431	NYSE	OVV	Thu, Dec 18, 2003	48.54	49.06	48.29	48.80
430	NYSE	OVV	Wed, Dec 17, 2003	47.26	48.22	47.06	48.03
429	NYSE	OVV	Tue, Dec 16, 2003	46.75	47.28	46.74	47.11
428	NYSE	OVV	Mon, Dec 15, 2003	47.23	47.37	46.96	47.05
427	NYSE	OVV	Fri, Dec 12, 2003	47.14	47.45	46.64	47.23
426	NYSE	OVV	Thu, Dec 11, 2003	46.69	47.31	46.33	46.89
425	NYSE	OVV	Wed, Dec 10, 2003	48.08	48.08	47.24	47.40
424	NYSE	OVV	Tue, Dec 9, 2003	48.25	48.54	48.00	48.20
423	NYSE	OVV	Mon, Dec 8, 2003	47.78	48.33	47.69	48.29
422	NYSE	OVV	Fri, Dec 5, 2003	47.98	48.05	47.49	47.59
421	NYSE	OVV	Thu, Dec 4, 2003	46.73	48.18	46.46	47.99
420	NYSE	OVV	Wed, Dec 3, 2003	46.38	46.96	46.13	46.86
419	NYSE	OVV	Tue, Dec 2, 2003	45.63	46.43	45.53	46.16
418	NYSE	OVV	Mon, Dec 1, 2003	45.71	45.71	45.25	45.59
417	NYSE	OVV	Fri, Nov 28, 2003	45.65	45.94	45.48	45.91
416	NYSE	OVV	Wed, Nov 26, 2003	44.13	44.83	44.13	44.76
415	NYSE	OVV	Tue, Nov 25, 2003	44.10	44.25	43.83	43.93
414	NYSE	OVV	Mon, Nov 24, 2003	44.38	44.45	43.64	43.98
413	NYSE	OVV	Fri, Nov 21, 2003	45.06	45.50	44.75	44.75
412	NYSE	OVV	Thu, Nov 20, 2003	44.48	45.21	44.39	44.86
411	NYSE	OVV	Wed, Nov 19, 2003	44.00	44.46	43.96	44.36
410	NYSE	OVV	Tue, Nov 18, 2003	43.94	44.13	43.63	43.84
409	NYSE	OVV	Mon, Nov 17, 2003	44.06	44.13	43.63	43.88
408	NYSE	OVV	Fri, Nov 14, 2003	43.75	44.53	43.66	44.29
407	NYSE	OVV	Thu, Nov 13, 2003	43.73	43.98	43.56	43.85
406	NYSE	OVV	Wed, Nov 12, 2003	44.06	44.06	43.51	43.68
405	NYSE	OVV	Tue, Nov 11, 2003	44.00	44.00	43.63	43.77
404	NYSE	OVV	Mon, Nov 10, 2003	43.70	44.00	43.44	43.93
403	NYSE	OVV	Fri, Nov 7, 2003	42.64	43.44	42.41	43.24
402	NYSE	OVV	Thu, Nov 6, 2003	42.19	42.24	41.88	42.00
401	NYSE	OVV	Wed, Nov 5, 2003	42.06	42.31	41.94	42.01
400	NYSE	OVV	Tue, Nov 4, 2003	42.53	42.53	41.82	42.00
399	NYSE	OVV	Mon, Nov 3, 2003	43.04	43.04	42.44	42.55
398	NYSE	OVV	Fri, Oct 31, 2003	42.79	43.22	42.63	42.96
397	NYSE	OVV	Thu, Oct 30, 2003	43.75	43.81	42.61	42.75
396	NYSE	OVV	Wed, Oct 29, 2003	44.19	44.44	43.50	43.50
395	NYSE	OVV	Tue, Oct 28, 2003	45.54	45.95	43.96	44.31
394	NYSE	OVV	Mon, Oct 27, 2003	45.42	45.84	45.42	45.51
393	NYSE	OVV	Fri, Oct 24, 2003	45.71	45.78	45.49	45.74
392	NYSE	OVV	Thu, Oct 23, 2003	45.69	45.83	45.30	45.69
391	NYSE	OVV	Wed, Oct 22, 2003	46.58	46.58	45.83	45.89
390	NYSE	OVV	Tue, Oct 21, 2003	46.16	46.39	46.05	46.27
389	NYSE	OVV	Mon, Oct 20, 2003	47.48	47.48	45.96	46.15
388	NYSE	OVV	Fri, Oct 17, 2003	47.54	47.59	47.35	47.46
387	NYSE	OVV	Thu, Oct 16, 2003	47.30	47.78	47.30	47.56
386	NYSE	OVV	Wed, Oct 15, 2003	47.00	47.71	46.86	47.23
385	NYSE	OVV	Tue, Oct 14, 2003	46.63	47.24	46.48	47.13
384	NYSE	OVV	Mon, Oct 13, 2003	47.25	47.29	46.82	47.03
383	NYSE	OVV	Fri, Oct 10, 2003	46.85	47.30	46.75	47.23
382	NYSE	OVV	Thu, Oct 9, 2003	46.49	46.51	46.13	46.36
381	NYSE	OVV	Wed, Oct 8, 2003	46.70	46.81	46.39	46.49
380	NYSE	OVV	Tue, Oct 7, 2003	46.63	46.81	46.30	46.50
379	NYSE	OVV	Mon, Oct 6, 2003	45.64	46.59	45.63	46.43
378	NYSE	OVV	Fri, Oct 3, 2003	45.63	45.72	45.03	45.60
377	NYSE	OVV	Thu, Oct 2, 2003	45.31	46.06	45.31	45.85
376	NYSE	OVV	Wed, Oct 1, 2003	45.59	45.74	45.34	45.74
375	NYSE	OVV	Tue, Sep 30, 2003	45.25	45.48	44.87	45.48
374	NYSE	OVV	Mon, Sep 29, 2003	44.81	45.09	44.34	45.05
373	NYSE	OVV	Fri, Sep 26, 2003	45.19	45.19	44.50	44.69
372	NYSE	OVV	Thu, Sep 25, 2003	46.40	46.41	45.33	45.38
371	NYSE	OVV	Wed, Sep 24, 2003	45.93	46.44	45.75	46.26
370	NYSE	OVV	Tue, Sep 23, 2003	45.00	45.35	44.56	45.28
369	NYSE	OVV	Mon, Sep 22, 2003	44.20	44.79	44.20	44.74
368	NYSE	OVV	Fri, Sep 19, 2003	44.35	44.53	44.00	44.10
367	NYSE	OVV	Thu, Sep 18, 2003	44.73	44.73	43.93	44.13
366	NYSE	OVV	Wed, Sep 17, 2003	45.24	45.40	44.41	44.64
365	NYSE	OVV	Tue, Sep 16, 2003	45.06	45.50	44.75	45.21
364	NYSE	OVV	Mon, Sep 15, 2003	45.59	45.60	44.89	44.95
363	NYSE	OVV	Fri, Sep 12, 2003	46.44	46.48	45.75	45.79
362	NYSE	OVV	Thu, Sep 11, 2003	46.69	46.69	46.18	46.34
361	NYSE	OVV	Wed, Sep 10, 2003	46.13	47.00	46.13	46.59
360	NYSE	OVV	Tue, Sep 9, 2003	46.31	46.39	46.05	46.13
359	NYSE	OVV	Mon, Sep 8, 2003	46.35	46.48	46.06	46.25
358	NYSE	OVV	Fri, Sep 5, 2003	46.79	46.80	46.50	46.53
357	NYSE	OVV	Thu, Sep 4, 2003	46.89	46.98	46.49	46.75
356	NYSE	OVV	Wed, Sep 3, 2003	46.71	46.86	46.48	46.64
355	NYSE	OVV	Tue, Sep 2, 2003	46.61	46.84	46.48	46.59
354	NYSE	OVV	Fri, Aug 29, 2003	47.11	47.24	46.81	46.81
353	NYSE	OVV	Thu, Aug 28, 2003	46.43	47.34	46.43	46.96
352	NYSE	OVV	Wed, Aug 27, 2003	46.21	46.69	46.06	46.43
351	NYSE	OVV	Tue, Aug 26, 2003	45.89	46.60	45.63	46.60
350	NYSE	OVV	Mon, Aug 25, 2003	46.14	46.24	45.93	46.01
349	NYSE	OVV	Fri, Aug 22, 2003	46.14	46.31	45.64	46.14
348	NYSE	OVV	Thu, Aug 21, 2003	46.19	46.56	46.10	46.25
347	NYSE	OVV	Wed, Aug 20, 2003	45.94	46.29	45.75	46.06
346	NYSE	OVV	Tue, Aug 19, 2003	46.18	46.74	45.97	46.11
345	NYSE	OVV	Mon, Aug 18, 2003	46.46	46.78	46.15	46.46
344	NYSE	OVV	Fri, Aug 15, 2003	46.19	46.53	46.03	46.50
343	NYSE	OVV	Thu, Aug 14, 2003	46.44	46.44	45.50	45.95
342	NYSE	OVV	Wed, Aug 13, 2003	46.81	46.82	46.25	46.53
341	NYSE	OVV	Tue, Aug 12, 2003	46.66	46.85	46.35	46.81
340	NYSE	OVV	Mon, Aug 11, 2003	46.59	47.19	46.59	46.86
339	NYSE	OVV	Fri, Aug 8, 2003	45.55	46.46	45.49	46.40
338	NYSE	OVV	Thu, Aug 7, 2003	44.13	45.60	43.85	45.49
337	NYSE	OVV	Wed, Aug 6, 2003	43.74	44.06	43.26	43.90
336	NYSE	OVV	Tue, Aug 5, 2003	43.63	44.32	43.61	43.73
335	NYSE	OVV	Mon, Aug 4, 2003	44.50	44.54	43.44	43.58
334	NYSE	OVV	Fri, Aug 1, 2003	43.44	44.16	43.44	44.05
333	NYSE	OVV	Thu, Jul 31, 2003	42.95	43.36	42.88	43.18
332	NYSE	OVV	Wed, Jul 30, 2003	42.88	42.96	42.50	42.95
331	NYSE	OVV	Tue, Jul 29, 2003	43.96	43.96	42.99	43.04
330	NYSE	OVV	Mon, Jul 28, 2003	44.70	44.81	43.89	43.96
329	NYSE	OVV	Fri, Jul 25, 2003	44.75	44.96	44.64	44.85
328	NYSE	OVV	Thu, Jul 24, 2003	44.90	45.59	44.41	44.50
327	NYSE	OVV	Wed, Jul 23, 2003	44.50	44.99	44.25	44.76
326	NYSE	OVV	Tue, Jul 22, 2003	44.50	44.54	44.01	44.48
325	NYSE	OVV	Mon, Jul 21, 2003	44.45	44.86	44.31	44.63
324	NYSE	OVV	Fri, Jul 18, 2003	44.50	44.58	44.13	44.43
323	NYSE	OVV	Thu, Jul 17, 2003	44.40	44.79	44.35	44.66
322	NYSE	OVV	Wed, Jul 16, 2003	44.76	45.26	44.44	44.56
321	NYSE	OVV	Tue, Jul 15, 2003	45.64	45.64	44.61	44.75
320	NYSE	OVV	Mon, Jul 14, 2003	45.18	45.88	45.18	45.79
319	NYSE	OVV	Fri, Jul 11, 2003	45.25	45.48	45.10	45.18
318	NYSE	OVV	Thu, Jul 10, 2003	45.38	45.66	44.91	45.13
317	NYSE	OVV	Wed, Jul 9, 2003	45.56	45.90	45.29	45.79
316	NYSE	OVV	Tue, Jul 8, 2003	46.38	46.60	45.42	45.44
315	NYSE	OVV	Mon, Jul 7, 2003	47.19	47.37	46.81	46.90
314	NYSE	OVV	Thu, Jul 3, 2003	47.74	47.92	47.51	47.68
313	NYSE	OVV	Wed, Jul 2, 2003	47.26	47.78	47.11	47.63
312	NYSE	OVV	Tue, Jul 1, 2003	47.96	47.96	47.10	47.50
311	NYSE	OVV	Mon, Jun 30, 2003	47.33	48.09	47.14	47.96
310	NYSE	OVV	Fri, Jun 27, 2003	47.50	47.63	47.00	47.55
309	NYSE	OVV	Thu, Jun 26, 2003	48.75	48.75	47.37	47.50
308	NYSE	OVV	Wed, Jun 25, 2003	48.00	49.03	47.90	48.60
307	NYSE	OVV	Tue, Jun 24, 2003	47.68	47.99	47.51	47.59
306	NYSE	OVV	Mon, Jun 23, 2003	46.85	47.78	46.78	47.66
305	NYSE	OVV	Fri, Jun 20, 2003	46.96	47.25	46.64	46.68
304	NYSE	OVV	Thu, Jun 19, 2003	47.00	47.60	46.44	47.06
303	NYSE	OVV	Wed, Jun 18, 2003	46.75	47.00	46.51	47.00
302	NYSE	OVV	Tue, Jun 17, 2003	47.65	47.65	46.79	46.86
301	NYSE	OVV	Mon, Jun 16, 2003	48.03	48.30	47.61	47.74
300	NYSE	OVV	Fri, Jun 13, 2003	48.70	48.81	48.04	48.19
299	NYSE	OVV	Thu, Jun 12, 2003	49.32	49.39	48.28	48.69
298	NYSE	OVV	Wed, Jun 11, 2003	47.80	49.54	47.80	49.08
297	NYSE	OVV	Tue, Jun 10, 2003	46.50	47.79	46.48	47.78
296	NYSE	OVV	Mon, Jun 9, 2003	46.91	46.98	46.56	46.63
295	NYSE	OVV	Fri, Jun 6, 2003	47.34	47.76	46.75	47.01
294	NYSE	OVV	Thu, Jun 5, 2003	47.13	47.89	46.95	47.59
293	NYSE	OVV	Wed, Jun 4, 2003	47.10	47.25	46.88	47.14
292	NYSE	OVV	Tue, Jun 3, 2003	46.44	46.81	46.04	46.75
291	NYSE	OVV	Mon, Jun 2, 2003	46.25	47.05	46.15	46.50
290	NYSE	OVV	Fri, May 30, 2003	45.00	45.81	45.00	45.81
289	NYSE	OVV	Thu, May 29, 2003	45.23	45.24	44.45	45.01
288	NYSE	OVV	Wed, May 28, 2003	45.91	45.96	45.38	45.40
287	NYSE	OVV	Tue, May 27, 2003	45.44	46.34	45.29	46.23
286	NYSE	OVV	Fri, May 23, 2003	44.34	45.56	44.34	45.48
285	NYSE	OVV	Thu, May 22, 2003	44.32	44.76	44.31	44.50
284	NYSE	OVV	Wed, May 21, 2003	44.00	44.50	43.75	44.45
283	NYSE	OVV	Tue, May 20, 2003	43.75	44.18	43.59	44.13
282	NYSE	OVV	Mon, May 19, 2003	43.74	43.75	43.50	43.59
281	NYSE	OVV	Fri, May 16, 2003	43.69	43.73	43.44	43.55
280	NYSE	OVV	Thu, May 15, 2003	43.69	43.69	43.18	43.29
279	NYSE	OVV	Wed, May 14, 2003	43.75	43.76	43.44	43.64
278	NYSE	OVV	Tue, May 13, 2003	43.05	43.93	43.05	43.83
277	NYSE	OVV	Mon, May 12, 2003	43.13	43.68	42.83	43.05
276	NYSE	OVV	Fri, May 9, 2003	42.50	43.22	42.50	42.83
275	NYSE	OVV	Thu, May 8, 2003	42.70	42.94	42.44	42.65
274	NYSE	OVV	Wed, May 7, 2003	42.39	42.81	42.01	42.63
273	NYSE	OVV	Tue, May 6, 2003	42.55	42.80	42.51	42.59
272	NYSE	OVV	Mon, May 5, 2003	42.08	42.65	42.08	42.49
271	NYSE	OVV	Fri, May 2, 2003	41.55	42.05	41.50	41.96
270	NYSE	OVV	Thu, May 1, 2003	41.25	41.56	41.19	41.44
269	NYSE	OVV	Wed, Apr 30, 2003	40.59	41.21	40.59	41.13
268	NYSE	OVV	Tue, Apr 29, 2003	41.11	41.11	40.44	40.56
267	NYSE	OVV	Mon, Apr 28, 2003	40.83	41.29	40.83	41.08
266	NYSE	OVV	Fri, Apr 25, 2003	41.11	41.30	40.51	41.00
265	NYSE	OVV	Thu, Apr 24, 2003	41.34	41.40	41.03	41.24
264	NYSE	OVV	Wed, Apr 23, 2003	41.69	41.90	41.15	41.61
263	NYSE	OVV	Tue, Apr 22, 2003	41.23	41.75	41.08	41.64
262	NYSE	OVV	Mon, Apr 21, 2003	40.36	41.16	40.36	41.11
261	NYSE	OVV	Thu, Apr 17, 2003	39.87	40.45	39.84	40.41
260	NYSE	OVV	Wed, Apr 16, 2003	40.13	40.72	39.64	39.78
259	NYSE	OVV	Tue, Apr 15, 2003	39.98	40.14	39.79	40.10
258	NYSE	OVV	Mon, Apr 14, 2003	40.04	40.19	39.86	39.95
257	NYSE	OVV	Fri, Apr 11, 2003	39.56	39.85	39.38	39.68
256	NYSE	OVV	Thu, Apr 10, 2003	39.32	39.99	39.31	39.71
255	NYSE	OVV	Wed, Apr 9, 2003	39.23	39.49	39.13	39.38
254	NYSE	OVV	Tue, Apr 8, 2003	38.83	39.32	38.81	39.23
253	NYSE	OVV	Mon, Apr 7, 2003	38.31	38.96	38.06	38.80
252	NYSE	OVV	Fri, Apr 4, 2003	38.95	39.23	38.79	38.94
251	NYSE	OVV	Thu, Apr 3, 2003	39.28	39.50	38.81	38.88
250	NYSE	OVV	Wed, Apr 2, 2003	39.99	40.08	39.44	39.51
249	NYSE	OVV	Tue, Apr 1, 2003	40.08	40.58	39.90	40.40
248	NYSE	OVV	Mon, Mar 31, 2003	40.69	40.71	40.26	40.45
247	NYSE	OVV	Fri, Mar 28, 2003	40.66	41.03	40.66	40.81
246	NYSE	OVV	Thu, Mar 27, 2003	40.00	41.04	39.98	40.90
245	NYSE	OVV	Wed, Mar 26, 2003	40.06	40.20	39.50	39.83
244	NYSE	OVV	Tue, Mar 25, 2003	40.25	40.48	39.78	40.05
243	NYSE	OVV	Mon, Mar 24, 2003	40.46	40.59	40.01	40.24
242	NYSE	OVV	Fri, Mar 21, 2003	40.18	40.48	39.64	39.96
241	NYSE	OVV	Thu, Mar 20, 2003	39.54	40.19	39.48	40.09
240	NYSE	OVV	Wed, Mar 19, 2003	39.73	39.89	39.26	39.53
239	NYSE	OVV	Tue, Mar 18, 2003	39.38	39.75	39.14	39.65
238	NYSE	OVV	Mon, Mar 17, 2003	39.54	40.23	39.54	39.93
237	NYSE	OVV	Fri, Mar 14, 2003	39.66	39.69	39.35	39.53
236	NYSE	OVV	Thu, Mar 13, 2003	41.06	41.06	39.78	40.38
235	NYSE	OVV	Wed, Mar 12, 2003	41.66	41.66	40.94	41.19
234	NYSE	OVV	Tue, Mar 11, 2003	41.51	41.88	41.50	41.74
233	NYSE	OVV	Mon, Mar 10, 2003	41.25	41.65	41.24	41.49
232	NYSE	OVV	Fri, Mar 7, 2003	41.18	41.30	40.75	41.25
231	NYSE	OVV	Thu, Mar 6, 2003	41.40	41.46	41.04	41.31
230	NYSE	OVV	Wed, Mar 5, 2003	40.93	41.48	40.93	41.40
229	NYSE	OVV	Tue, Mar 4, 2003	40.39	40.94	40.00	40.68
228	NYSE	OVV	Mon, Mar 3, 2003	40.79	40.96	40.23	40.39
227	NYSE	OVV	Fri, Feb 28, 2003	40.94	41.16	40.63	41.04
226	NYSE	OVV	Thu, Feb 27, 2003	41.56	41.66	40.75	41.09
225	NYSE	OVV	Wed, Feb 26, 2003	41.09	41.64	40.89	41.46
224	NYSE	OVV	Tue, Feb 25, 2003	41.68	41.88	40.90	41.03
223	NYSE	OVV	Mon, Feb 24, 2003	39.96	41.56	39.96	41.41
222	NYSE	OVV	Fri, Feb 21, 2003	39.61	40.06	39.61	39.95
221	NYSE	OVV	Thu, Feb 20, 2003	39.43	39.80	39.28	39.60
220	NYSE	OVV	Wed, Feb 19, 2003	38.81	38.88	38.51	38.79
219	NYSE	OVV	Tue, Feb 18, 2003	38.38	39.00	38.38	38.90
218	NYSE	OVV	Fri, Feb 14, 2003	38.55	38.95	37.69	38.65
217	NYSE	OVV	Thu, Feb 13, 2003	38.71	38.99	38.43	38.70
216	NYSE	OVV	Wed, Feb 12, 2003	38.86	39.03	38.53	38.58
215	NYSE	OVV	Tue, Feb 11, 2003	38.91	38.98	38.64	38.85
214	NYSE	OVV	Mon, Feb 10, 2003	38.94	38.99	38.63	38.75
213	NYSE	OVV	Fri, Feb 7, 2003	38.83	39.13	38.51	38.90
212	NYSE	OVV	Thu, Feb 6, 2003	38.90	39.15	38.59	38.88
211	NYSE	OVV	Wed, Feb 5, 2003	39.25	39.45	38.77	39.00
210	NYSE	OVV	Tue, Feb 4, 2003	39.44	39.51	38.40	39.51
209	NYSE	OVV	Mon, Feb 3, 2003	38.95	39.55	38.90	39.51
208	NYSE	OVV	Fri, Jan 31, 2003	38.50	39.29	38.33	39.26
207	NYSE	OVV	Thu, Jan 30, 2003	38.75	38.99	38.44	38.75
206	NYSE	OVV	Wed, Jan 29, 2003	38.26	38.95	37.50	38.74
205	NYSE	OVV	Tue, Jan 28, 2003	38.39	38.44	37.63	38.22
204	NYSE	OVV	Mon, Jan 27, 2003	38.88	38.88	38.15	38.39
203	NYSE	OVV	Fri, Jan 24, 2003	39.55	39.80	38.83	39.06
202	NYSE	OVV	Thu, Jan 23, 2003	39.03	39.58	39.03	39.40
201	NYSE	OVV	Wed, Jan 22, 2003	38.75	38.84	38.33	38.84
200	NYSE	OVV	Tue, Jan 21, 2003	39.26	39.50	38.65	38.79
199	NYSE	OVV	Fri, Jan 17, 2003	38.74	39.19	38.47	38.90
198	NYSE	OVV	Thu, Jan 16, 2003	38.31	38.86	38.25	38.69
197	NYSE	OVV	Wed, Jan 15, 2003	37.41	38.36	37.40	37.80
196	NYSE	OVV	Tue, Jan 14, 2003	38.06	38.34	37.39	37.40
195	NYSE	OVV	Mon, Jan 13, 2003	38.79	38.79	37.71	37.85
194	NYSE	OVV	Fri, Jan 10, 2003	38.63	39.13	38.53	38.77
193	NYSE	OVV	Thu, Jan 9, 2003	38.30	38.68	38.06	38.63
192	NYSE	OVV	Wed, Jan 8, 2003	38.16	38.49	37.99	37.99
191	NYSE	OVV	Tue, Jan 7, 2003	39.44	39.45	38.29	38.35
190	NYSE	OVV	Mon, Jan 6, 2003	39.69	39.90	39.49	39.54
189	NYSE	OVV	Fri, Jan 3, 2003	39.38	39.58	39.31	39.41
188	NYSE	OVV	Thu, Jan 2, 2003	38.91	39.45	38.77	39.38
187	NYSE	OVV	Tue, Dec 31, 2002	38.44	39.06	38.19	38.88
186	NYSE	OVV	Mon, Dec 30, 2002	38.41	38.81	37.99	38.66
185	NYSE	OVV	Fri, Dec 27, 2002	38.69	39.00	38.25	38.35
184	NYSE	OVV	Thu, Dec 26, 2002	39.38	39.38	38.65	38.95
183	NYSE	OVV	Tue, Dec 24, 2002	39.31	39.68	39.31	39.45
182	NYSE	OVV	Mon, Dec 23, 2002	38.81	39.65	38.76	39.44
181	NYSE	OVV	Fri, Dec 20, 2002	38.69	38.69	38.03	38.39
180	NYSE	OVV	Thu, Dec 19, 2002	39.19	39.46	38.39	38.58
179	NYSE	OVV	Wed, Dec 18, 2002	39.81	39.94	38.69	38.96
178	NYSE	OVV	Tue, Dec 17, 2002	39.78	40.36	39.58	40.13
177	NYSE	OVV	Mon, Dec 16, 2002	38.73	39.87	38.73	39.87
176	NYSE	OVV	Fri, Dec 13, 2002	37.63	38.69	37.63	38.59
175	NYSE	OVV	Thu, Dec 12, 2002	36.44	37.76	36.26	37.76
174	NYSE	OVV	Wed, Dec 11, 2002	36.73	37.13	36.10	36.33
173	NYSE	OVV	Tue, Dec 10, 2002	36.94	37.30	36.64	36.88
172	NYSE	OVV	Mon, Dec 9, 2002	36.44	37.20	36.44	36.98
171	NYSE	OVV	Fri, Dec 6, 2002	35.25	36.44	35.24	36.43
170	NYSE	OVV	Thu, Dec 5, 2002	35.06	36.03	34.75	36.03
169	NYSE	OVV	Wed, Dec 4, 2002	34.74	35.06	34.51	34.94
168	NYSE	OVV	Tue, Dec 3, 2002	34.34	35.33	34.34	34.96
167	NYSE	OVV	Mon, Dec 2, 2002	34.13	34.38	33.83	34.25
166	NYSE	OVV	Fri, Nov 29, 2002	34.31	34.35	34.01	34.01
165	NYSE	OVV	Wed, Nov 27, 2002	33.75	34.35	33.66	34.06
164	NYSE	OVV	Tue, Nov 26, 2002	34.71	34.71	33.44	33.44
163	NYSE	OVV	Mon, Nov 25, 2002	35.26	35.59	34.69	34.85
162	NYSE	OVV	Fri, Nov 22, 2002	35.41	35.60	35.01	35.24
161	NYSE	OVV	Thu, Nov 21, 2002	35.69	36.10	35.56	35.56
160	NYSE	OVV	Wed, Nov 20, 2002	34.50	35.40	34.50	35.40
159	NYSE	OVV	Tue, Nov 19, 2002	34.48	35.04	33.96	34.24
158	NYSE	OVV	Mon, Nov 18, 2002	33.94	34.71	33.75	34.61
157	NYSE	OVV	Fri, Nov 15, 2002	33.00	33.74	32.74	33.63
156	NYSE	OVV	Thu, Nov 14, 2002	33.14	33.40	33.06	33.11
155	NYSE	OVV	Wed, Nov 13, 2002	34.13	34.18	32.75	33.06
154	NYSE	OVV	Tue, Nov 12, 2002	34.71	34.83	34.25	34.49
153	NYSE	OVV	Mon, Nov 11, 2002	34.87	35.00	34.41	34.50
152	NYSE	OVV	Fri, Nov 8, 2002	34.64	35.08	34.43	34.84
151	NYSE	OVV	Thu, Nov 7, 2002	35.06	35.25	34.44	34.51
150	NYSE	OVV	Wed, Nov 6, 2002	35.79	35.88	34.80	34.87
149	NYSE	OVV	Tue, Nov 5, 2002	35.89	36.33	35.40	35.72
148	NYSE	OVV	Mon, Nov 4, 2002	35.88	36.40	35.55	36.25
147	NYSE	OVV	Fri, Nov 1, 2002	36.38	36.45	35.96	36.03
146	NYSE	OVV	Thu, Oct 31, 2002	35.93	36.43	35.75	36.38
145	NYSE	OVV	Wed, Oct 30, 2002	35.41	36.11	35.20	35.78
144	NYSE	OVV	Tue, Oct 29, 2002	35.38	35.44	34.84	35.03
143	NYSE	OVV	Mon, Oct 28, 2002	35.31	35.63	35.30	35.49
142	NYSE	OVV	Fri, Oct 25, 2002	34.98	35.24	34.89	35.13
141	NYSE	OVV	Thu, Oct 24, 2002	35.75	35.88	35.04	35.09
140	NYSE	OVV	Wed, Oct 23, 2002	35.23	35.45	34.53	35.45
139	NYSE	OVV	Tue, Oct 22, 2002	36.03	36.38	34.78	35.05
138	NYSE	OVV	Mon, Oct 21, 2002	37.44	37.56	36.76	36.78
137	NYSE	OVV	Fri, Oct 18, 2002	37.31	37.71	37.20	37.44
136	NYSE	OVV	Thu, Oct 17, 2002	37.44	37.69	36.96	37.44
135	NYSE	OVV	Wed, Oct 16, 2002	36.56	37.01	36.56	36.81
134	NYSE	OVV	Tue, Oct 15, 2002	35.76	37.15	35.56	36.84
133	NYSE	OVV	Mon, Oct 14, 2002	34.06	35.42	34.06	35.25
132	NYSE	OVV	Fri, Oct 11, 2002	34.10	34.68	33.54	34.31
131	NYSE	OVV	Thu, Oct 10, 2002	33.75	34.01	31.96	33.89
130	NYSE	OVV	Wed, Oct 9, 2002	34.95	34.95	33.63	33.73
129	NYSE	OVV	Tue, Oct 8, 2002	35.86	36.24	35.14	35.31
128	NYSE	OVV	Mon, Oct 7, 2002	36.69	36.75	35.99	36.09
127	NYSE	OVV	Fri, Oct 4, 2002	36.96	37.09	36.49	36.58
126	NYSE	OVV	Thu, Oct 3, 2002	36.81	37.01	36.45	36.75
125	NYSE	OVV	Wed, Oct 2, 2002	36.91	37.45	36.80	37.15
124	NYSE	OVV	Tue, Oct 1, 2002	37.64	37.74	37.14	37.45
123	NYSE	OVV	Mon, Sep 30, 2002	37.31	37.92	37.08	37.63
122	NYSE	OVV	Fri, Sep 27, 2002	37.50	37.80	37.26	37.31
121	NYSE	OVV	Thu, Sep 26, 2002	37.48	37.88	37.28	37.61
120	NYSE	OVV	Wed, Sep 25, 2002	36.78	37.48	36.41	37.48
119	NYSE	OVV	Tue, Sep 24, 2002	37.05	37.20	36.25	36.69
118	NYSE	OVV	Mon, Sep 23, 2002	36.20	37.24	36.20	37.09
117	NYSE	OVV	Fri, Sep 20, 2002	36.11	36.33	35.84	36.21
116	NYSE	OVV	Thu, Sep 19, 2002	36.69	36.81	36.11	36.11
115	NYSE	OVV	Wed, Sep 18, 2002	36.69	36.98	36.54	36.81
114	NYSE	OVV	Tue, Sep 17, 2002	37.13	37.36	36.44	36.50
113	NYSE	OVV	Mon, Sep 16, 2002	37.51	37.98	37.06	37.83
112	NYSE	OVV	Fri, Sep 13, 2002	36.93	37.76	36.69	37.50
111	NYSE	OVV	Thu, Sep 12, 2002	37.56	37.56	36.88	37.01
110	NYSE	OVV	Wed, Sep 11, 2002	37.63	37.79	37.50	37.58
109	NYSE	OVV	Tue, Sep 10, 2002	37.10	37.80	37.10	37.37
108	NYSE	OVV	Mon, Sep 9, 2002	36.70	37.18	36.69	37.09
107	NYSE	OVV	Fri, Sep 6, 2002	36.75	36.90	36.27	36.74
106	NYSE	OVV	Thu, Sep 5, 2002	36.10	36.44	35.61	36.14
105	NYSE	OVV	Wed, Sep 4, 2002	35.89	36.29	35.44	35.79
104	NYSE	OVV	Tue, Sep 3, 2002	36.48	36.50	35.63	35.88
103	NYSE	OVV	Fri, Aug 30, 2002	36.63	37.08	36.41	36.75
102	NYSE	OVV	Thu, Aug 29, 2002	37.19	37.28	36.43	36.75
101	NYSE	OVV	Wed, Aug 28, 2002	37.75	37.81	37.34	37.58
100	NYSE	OVV	Tue, Aug 27, 2002	38.43	38.56	38.04	38.14
99	NYSE	OVV	Mon, Aug 26, 2002	37.44	37.92	37.08	37.92
98	NYSE	OVV	Fri, Aug 23, 2002	38.28	38.34	37.13	37.39
97	NYSE	OVV	Thu, Aug 22, 2002	38.13	38.58	38.06	38.47
96	NYSE	OVV	Wed, Aug 21, 2002	38.44	38.70	38.13	38.14
95	NYSE	OVV	Tue, Aug 20, 2002	37.40	38.47	37.35	38.44
94	NYSE	OVV	Mon, Aug 19, 2002	38.10	38.65	37.46	37.74
93	NYSE	OVV	Fri, Aug 16, 2002	38.33	38.55	38.08	38.16
92	NYSE	OVV	Thu, Aug 15, 2002	37.46	38.31	37.37	38.24
91	NYSE	OVV	Wed, Aug 14, 2002	36.81	37.46	36.81	37.44
90	NYSE	OVV	Tue, Aug 13, 2002	36.08	36.88	36.00	36.63
89	NYSE	OVV	Mon, Aug 12, 2002	35.63	36.40	35.50	36.25
88	NYSE	OVV	Fri, Aug 9, 2002	35.75	35.85	35.51	35.75
87	NYSE	OVV	Thu, Aug 8, 2002	35.28	35.94	35.28	35.81
86	NYSE	OVV	Wed, Aug 7, 2002	35.44	35.51	34.94	35.31
85	NYSE	OVV	Tue, Aug 6, 2002	34.60	35.75	34.60	35.59
84	NYSE	OVV	Mon, Aug 5, 2002	35.38	35.40	34.31	34.34
83	NYSE	OVV	Fri, Aug 2, 2002	35.31	35.69	35.15	35.49
82	NYSE	OVV	Thu, Aug 1, 2002	34.75	35.71	34.56	35.06
81	NYSE	OVV	Wed, Jul 31, 2002	34.64	35.48	34.03	35.40
80	NYSE	OVV	Tue, Jul 30, 2002	33.94	35.00	33.94	34.69
79	NYSE	OVV	Mon, Jul 29, 2002	33.50	34.24	33.44	33.94
78	NYSE	OVV	Fri, Jul 26, 2002	33.19	33.26	32.18	33.00
77	NYSE	OVV	Thu, Jul 25, 2002	33.30	33.60	32.29	33.06
76	NYSE	OVV	Wed, Jul 24, 2002	29.38	33.81	29.38	33.54
75	NYSE	OVV	Tue, Jul 23, 2002	31.78	32.13	30.03	30.10
74	NYSE	OVV	Mon, Jul 22, 2002	32.81	33.60	31.63	31.90
73	NYSE	OVV	Fri, Jul 19, 2002	34.69	34.69	33.63	33.99
72	NYSE	OVV	Thu, Jul 18, 2002	35.46	35.53	34.68	34.76
71	NYSE	OVV	Wed, Jul 17, 2002	35.00	35.96	35.00	35.50
70	NYSE	OVV	Tue, Jul 16, 2002	34.80	35.69	34.25	34.93
69	NYSE	OVV	Mon, Jul 15, 2002	35.00	35.20	34.38	34.80
68	NYSE	OVV	Fri, Jul 12, 2002	36.25	36.38	35.44	35.63
67	NYSE	OVV	Thu, Jul 11, 2002	37.44	37.44	35.86	36.26
66	NYSE	OVV	Wed, Jul 10, 2002	38.75	38.75	37.76	37.88
65	NYSE	OVV	Tue, Jul 9, 2002	38.66	38.96	38.46	38.74
64	NYSE	OVV	Mon, Jul 8, 2002	38.88	39.44	38.54	38.65
63	NYSE	OVV	Fri, Jul 5, 2002	38.44	39.04	38.09	38.95
62	NYSE	OVV	Wed, Jul 3, 2002	38.38	38.38	37.41	37.94
61	NYSE	OVV	Tue, Jul 2, 2002	38.25	39.14	38.08	38.38
60	NYSE	OVV	Mon, Jul 1, 2002	38.19	39.87	38.13	39.19
59	NYSE	OVV	Fri, Jun 28, 2002	37.56	38.49	37.50	38.25
58	NYSE	OVV	Thu, Jun 27, 2002	37.70	38.01	37.33	37.37
57	NYSE	OVV	Wed, Jun 26, 2002	38.06	38.21	37.63	37.71
56	NYSE	OVV	Tue, Jun 25, 2002	38.68	38.75	38.16	38.30
55	NYSE	OVV	Mon, Jun 24, 2002	38.66	38.71	37.83	38.06
54	NYSE	OVV	Fri, Jun 21, 2002	38.29	38.75	38.29	38.75
53	NYSE	OVV	Thu, Jun 20, 2002	38.31	38.88	37.99	38.22
52	NYSE	OVV	Wed, Jun 19, 2002	37.58	38.44	37.54	37.69
51	NYSE	OVV	Tue, Jun 18, 2002	38.05	38.31	37.25	37.53
50	NYSE	OVV	Mon, Jun 17, 2002	37.25	38.24	37.18	38.03
49	NYSE	OVV	Fri, Jun 14, 2002	36.34	37.37	36.00	37.13
48	NYSE	OVV	Thu, Jun 13, 2002	36.38	37.10	36.31	36.79
47	NYSE	OVV	Wed, Jun 12, 2002	35.48	36.76	35.40	36.50
46	NYSE	OVV	Tue, Jun 11, 2002	36.33	36.76	35.55	35.63
45	NYSE	OVV	Mon, Jun 10, 2002	37.29	37.54	36.38	36.41
44	NYSE	OVV	Fri, Jun 7, 2002	37.09	37.50	37.09	37.31
43	NYSE	OVV	Thu, Jun 6, 2002	37.23	37.50	36.99	37.09
42	NYSE	OVV	Wed, Jun 5, 2002	37.34	37.34	36.98	37.13
41	NYSE	OVV	Tue, Jun 4, 2002	37.96	38.10	37.43	37.49
40	NYSE	OVV	Mon, Jun 3, 2002	38.25	38.43	37.79	37.80
39	NYSE	OVV	Fri, May 31, 2002	38.01	38.39	37.85	38.38
38	NYSE	OVV	Thu, May 30, 2002	38.05	38.18	37.56	37.81
37	NYSE	OVV	Wed, May 29, 2002	38.00	38.34	37.92	38.15
36	NYSE	OVV	Tue, May 28, 2002	38.50	38.50	37.86	38.15
35	NYSE	OVV	Fri, May 24, 2002	38.56	38.56	38.06	38.19
34	NYSE	OVV	Thu, May 23, 2002	37.69	38.75	37.69	38.54
33	NYSE	OVV	Wed, May 22, 2002	37.63	37.85	37.06	37.73
32	NYSE	OVV	Tue, May 21, 2002	38.06	38.31	37.71	37.81
31	NYSE	OVV	Mon, May 20, 2002	37.63	38.13	37.53	37.81
30	NYSE	OVV	Fri, May 17, 2002	38.21	38.71	38.10	38.20
29	NYSE	OVV	Thu, May 16, 2002	38.25	38.66	38.05	38.10
28	NYSE	OVV	Wed, May 15, 2002	38.31	38.79	37.68	38.13
27	NYSE	OVV	Tue, May 14, 2002	38.75	39.25	38.38	39.21
26	NYSE	OVV	Mon, May 13, 2002	39.25	39.26	38.39	38.70
25	NYSE	OVV	Fri, May 10, 2002	39.63	39.71	39.04	39.31
24	NYSE	OVV	Thu, May 9, 2002	39.69	39.81	39.44	39.45
23	NYSE	OVV	Wed, May 8, 2002	39.19	39.81	39.08	39.63
22	NYSE	OVV	Tue, May 7, 2002	39.16	39.25	38.38	38.56
21	NYSE	OVV	Mon, May 6, 2002	40.06	40.06	39.06	39.19
20	NYSE	OVV	Fri, May 3, 2002	39.73	40.45	39.66	40.25
19	NYSE	OVV	Thu, May 2, 2002	39.56	39.84	39.39	39.73
18	NYSE	OVV	Wed, May 1, 2002	39.31	40.08	39.29	39.63
17	NYSE	OVV	Tue, Apr 30, 2002	38.69	39.38	38.69	39.31
16	NYSE	OVV	Mon, Apr 29, 2002	38.95	38.95	38.33	38.81
15	NYSE	OVV	Fri, Apr 26, 2002	39.38	39.50	38.88	39.24
14	NYSE	OVV	Thu, Apr 25, 2002	38.25	39.36	38.25	39.14
13	NYSE	OVV	Wed, Apr 24, 2002	38.63	38.80	38.04	38.25
12	NYSE	OVV	Tue, Apr 23, 2002	37.58	38.45	37.58	38.44
11	NYSE	OVV	Mon, Apr 22, 2002	37.84	37.88	37.56	37.83
10	NYSE	OVV	Fri, Apr 19, 2002	37.70	38.00	37.64	37.90
9	NYSE	OVV	Thu, Apr 18, 2002	38.44	38.49	37.69	37.88
8	NYSE	OVV	Wed, Apr 17, 2002	37.44	38.28	37.44	37.99
7	NYSE	OVV	Tue, Apr 16, 2002	36.44	37.13	36.44	36.94
6	NYSE	OVV	Mon, Apr 15, 2002	36.65	36.88	36.13	36.31
5	NYSE	OVV	Fri, Apr 12, 2002	36.98	36.98	35.39	35.97
4	NYSE	OVV	Thu, Apr 11, 2002	37.63	37.66	37.24	37.35
3	NYSE	OVV	Wed, Apr 10, 2002	36.94	37.50	36.94	37.37
2	NYSE	OVV	Tue, Apr 9, 2002	37.63	37.63	36.66	37.04
1	NYSE	OVV	Mon, Apr 8, 2002	38.75	38.75	37.48	37.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Ovintiv Inc NYSE:OVV 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