Bank OZK NASDAQ:OZK Historical Prices

Below are the 6681 trading days of historical prices for OZK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6681	NASDAQ	OZK	Tue, Mar 5, 2024	42.63	45.15	42.62	44.48
6680	NASDAQ	OZK	Mon, Mar 4, 2024	44.04	44.46	42.69	42.71
6679	NASDAQ	OZK	Fri, Mar 1, 2024	43.48	43.48	42.36	43.35
6678	NASDAQ	OZK	Thu, Feb 29, 2024	43.95	44.10	43.22	43.80
6677	NASDAQ	OZK	Wed, Feb 28, 2024	43.25	43.47	42.87	43.09
6676	NASDAQ	OZK	Tue, Feb 27, 2024	42.66	43.63	42.38	43.60
6675	NASDAQ	OZK	Mon, Feb 26, 2024	42.19	42.52	41.56	42.13
6674	NASDAQ	OZK	Fri, Feb 23, 2024	42.23	42.66	41.76	42.19
6673	NASDAQ	OZK	Thu, Feb 22, 2024	42.24	42.42	41.74	42.13
6672	NASDAQ	OZK	Wed, Feb 21, 2024	41.92	42.22	41.57	42.00
6671	NASDAQ	OZK	Tue, Feb 20, 2024	42.00	42.43	41.93	42.12
6670	NASDAQ	OZK	Fri, Feb 16, 2024	42.75	43.14	42.43	42.65
6669	NASDAQ	OZK	Thu, Feb 15, 2024	42.96	43.88	42.70	43.29
6668	NASDAQ	OZK	Wed, Feb 14, 2024	42.30	42.66	41.74	42.62
6667	NASDAQ	OZK	Tue, Feb 13, 2024	41.57	42.07	40.86	41.60
6666	NASDAQ	OZK	Mon, Feb 12, 2024	42.61	43.68	42.61	43.15
6665	NASDAQ	OZK	Fri, Feb 9, 2024	42.43	42.81	42.14	42.55
6664	NASDAQ	OZK	Thu, Feb 8, 2024	41.58	42.34	41.35	42.28
6663	NASDAQ	OZK	Wed, Feb 7, 2024	41.88	42.29	40.48	41.81
6662	NASDAQ	OZK	Tue, Feb 6, 2024	42.01	42.64	41.45	41.78
6661	NASDAQ	OZK	Mon, Feb 5, 2024	42.31	42.54	41.49	42.01
6660	NASDAQ	OZK	Fri, Feb 2, 2024	41.47	43.31	41.33	42.89
6659	NASDAQ	OZK	Thu, Feb 1, 2024	44.97	45.22	41.68	42.42
6658	NASDAQ	OZK	Wed, Jan 31, 2024	46.50	46.97	44.94	45.11
6657	NASDAQ	OZK	Tue, Jan 30, 2024	48.99	49.53	48.65	48.71
6656	NASDAQ	OZK	Mon, Jan 29, 2024	48.81	49.08	48.33	49.05
6655	NASDAQ	OZK	Fri, Jan 26, 2024	48.86	49.41	48.32	48.75
6654	NASDAQ	OZK	Thu, Jan 25, 2024	49.23	49.31	47.79	48.50
6653	NASDAQ	OZK	Wed, Jan 24, 2024	49.14	49.37	48.43	48.72
6652	NASDAQ	OZK	Tue, Jan 23, 2024	49.64	49.94	48.74	48.82
6651	NASDAQ	OZK	Mon, Jan 22, 2024	48.40	49.42	48.03	49.30
6650	NASDAQ	OZK	Fri, Jan 19, 2024	46.77	47.87	45.71	47.85
6649	NASDAQ	OZK	Thu, Jan 18, 2024	45.85	46.08	45.28	45.82
6648	NASDAQ	OZK	Wed, Jan 17, 2024	45.06	45.64	44.78	45.50
6647	NASDAQ	OZK	Tue, Jan 16, 2024	46.04	46.41	45.64	45.85
6646	NASDAQ	OZK	Fri, Jan 12, 2024	47.36	47.63	46.11	46.84
6645	NASDAQ	OZK	Thu, Jan 11, 2024	48.19	48.40	46.71	47.37
6644	NASDAQ	OZK	Wed, Jan 10, 2024	48.57	48.78	48.02	48.35
6643	NASDAQ	OZK	Tue, Jan 9, 2024	48.34	48.87	48.02	48.57
6642	NASDAQ	OZK	Mon, Jan 8, 2024	48.34	49.09	48.28	49.09
6641	NASDAQ	OZK	Fri, Jan 5, 2024	48.29	49.32	48.19	48.73
6640	NASDAQ	OZK	Thu, Jan 4, 2024	48.20	48.98	48.20	48.70
6639	NASDAQ	OZK	Wed, Jan 3, 2024	49.36	49.36	48.02	48.21
6638	NASDAQ	OZK	Tue, Jan 2, 2024	49.33	50.75	49.26	49.75
6637	NASDAQ	OZK	Fri, Dec 29, 2023	50.58	50.66	49.80	49.83
6636	NASDAQ	OZK	Thu, Dec 28, 2023	50.25	50.88	50.09	50.66
6635	NASDAQ	OZK	Wed, Dec 27, 2023	50.88	51.02	50.35	50.68
6634	NASDAQ	OZK	Tue, Dec 26, 2023	50.52	51.16	50.05	50.79
6633	NASDAQ	OZK	Fri, Dec 22, 2023	50.71	50.94	50.00	50.22
6632	NASDAQ	OZK	Thu, Dec 21, 2023	50.48	50.50	49.64	50.17
6631	NASDAQ	OZK	Wed, Dec 20, 2023	50.65	51.35	49.84	49.85
6630	NASDAQ	OZK	Tue, Dec 19, 2023	49.80	51.08	49.51	50.72
6629	NASDAQ	OZK	Mon, Dec 18, 2023	50.61	50.61	49.49	49.58
6628	NASDAQ	OZK	Fri, Dec 15, 2023	51.39	51.55	49.76	50.08
6627	NASDAQ	OZK	Thu, Dec 14, 2023	49.36	52.36	49.36	51.61
6626	NASDAQ	OZK	Wed, Dec 13, 2023	45.01	48.06	44.39	47.91
6625	NASDAQ	OZK	Tue, Dec 12, 2023	45.08	45.17	44.74	44.98
6624	NASDAQ	OZK	Mon, Dec 11, 2023	44.77	45.30	44.49	45.17
6623	NASDAQ	OZK	Fri, Dec 8, 2023	45.18	45.77	44.80	45.07
6622	NASDAQ	OZK	Thu, Dec 7, 2023	44.25	45.19	43.97	45.08
6621	NASDAQ	OZK	Wed, Dec 6, 2023	45.05	45.78	43.94	44.00
6620	NASDAQ	OZK	Tue, Dec 5, 2023	45.25	45.25	44.46	44.51
6619	NASDAQ	OZK	Mon, Dec 4, 2023	43.58	45.53	43.58	45.35
6618	NASDAQ	OZK	Fri, Dec 1, 2023	41.81	44.64	41.44	44.10
6617	NASDAQ	OZK	Thu, Nov 30, 2023	42.05	42.45	41.68	41.86
6616	NASDAQ	OZK	Wed, Nov 29, 2023	41.52	42.31	41.52	41.85
6615	NASDAQ	OZK	Tue, Nov 28, 2023	41.27	41.35	40.72	41.15
6614	NASDAQ	OZK	Mon, Nov 27, 2023	41.15	41.28	40.73	41.25
6613	NASDAQ	OZK	Fri, Nov 24, 2023	41.41	41.75	41.14	41.48
6612	NASDAQ	OZK	Wed, Nov 22, 2023	41.40	41.54	40.74	41.40
6611	NASDAQ	OZK	Tue, Nov 21, 2023	41.50	41.55	40.86	40.91
6610	NASDAQ	OZK	Mon, Nov 20, 2023	41.54	41.82	41.11	41.76
6609	NASDAQ	OZK	Fri, Nov 17, 2023	41.25	41.81	41.12	41.69
6608	NASDAQ	OZK	Thu, Nov 16, 2023	41.11	41.58	40.46	40.73
6607	NASDAQ	OZK	Wed, Nov 15, 2023	40.73	42.10	40.73	41.32
6606	NASDAQ	OZK	Tue, Nov 14, 2023	39.27	41.40	39.27	40.86
6605	NASDAQ	OZK	Mon, Nov 13, 2023	37.31	37.88	36.99	37.70
6604	NASDAQ	OZK	Fri, Nov 10, 2023	37.36	37.66	36.76	37.63
6603	NASDAQ	OZK	Thu, Nov 9, 2023	37.99	38.06	36.96	37.14
6602	NASDAQ	OZK	Wed, Nov 8, 2023	38.83	38.83	37.98	38.04
6601	NASDAQ	OZK	Tue, Nov 7, 2023	38.92	39.04	38.50	38.65
6600	NASDAQ	OZK	Mon, Nov 6, 2023	39.95	40.28	38.99	39.22
6599	NASDAQ	OZK	Fri, Nov 3, 2023	39.71	40.76	39.43	39.94
6598	NASDAQ	OZK	Thu, Nov 2, 2023	36.14	38.66	36.14	38.60
6597	NASDAQ	OZK	Wed, Nov 1, 2023	35.70	36.00	34.90	35.74
6596	NASDAQ	OZK	Tue, Oct 31, 2023	36.03	36.26	35.61	35.81
6595	NASDAQ	OZK	Mon, Oct 30, 2023	35.69	35.96	35.10	35.87
6594	NASDAQ	OZK	Fri, Oct 27, 2023	36.03	36.13	34.81	35.16
6593	NASDAQ	OZK	Thu, Oct 26, 2023	35.10	36.37	35.10	36.22
6592	NASDAQ	OZK	Wed, Oct 25, 2023	35.47	36.05	34.76	35.40
6591	NASDAQ	OZK	Tue, Oct 24, 2023	36.17	36.21	35.39	35.80
6590	NASDAQ	OZK	Mon, Oct 23, 2023	35.47	36.22	35.41	35.91
6589	NASDAQ	OZK	Fri, Oct 20, 2023	38.40	38.44	35.25	35.60
6588	NASDAQ	OZK	Thu, Oct 19, 2023	35.74	36.50	35.27	35.40
6587	NASDAQ	OZK	Wed, Oct 18, 2023	37.09	37.27	35.85	35.87
6586	NASDAQ	OZK	Tue, Oct 17, 2023	36.81	38.19	36.76	37.48
6585	NASDAQ	OZK	Mon, Oct 16, 2023	36.66	37.17	36.60	37.08
6584	NASDAQ	OZK	Fri, Oct 13, 2023	37.42	37.59	35.91	36.23
6583	NASDAQ	OZK	Thu, Oct 12, 2023	37.36	37.45	36.48	37.00
6582	NASDAQ	OZK	Wed, Oct 11, 2023	37.50	38.03	37.21	37.71
6581	NASDAQ	OZK	Tue, Oct 10, 2023	37.32	37.79	37.25	37.43
6580	NASDAQ	OZK	Mon, Oct 9, 2023	36.36	37.19	36.18	37.01
6579	NASDAQ	OZK	Fri, Oct 6, 2023	36.34	37.28	36.03	36.66
6578	NASDAQ	OZK	Thu, Oct 5, 2023	35.57	36.80	35.57	36.67
6577	NASDAQ	OZK	Wed, Oct 4, 2023	35.31	35.91	34.91	35.71
6576	NASDAQ	OZK	Tue, Oct 3, 2023	35.94	35.98	34.89	35.25
6575	NASDAQ	OZK	Mon, Oct 2, 2023	37.10	37.14	35.49	35.79
6574	NASDAQ	OZK	Fri, Sep 29, 2023	37.28	37.81	36.91	37.07
6573	NASDAQ	OZK	Thu, Sep 28, 2023	36.37	37.27	36.28	36.85
6572	NASDAQ	OZK	Wed, Sep 27, 2023	36.73	36.95	35.89	36.32
6571	NASDAQ	OZK	Tue, Sep 26, 2023	36.61	37.20	36.11	36.30
6570	NASDAQ	OZK	Mon, Sep 25, 2023	36.46	37.12	36.30	37.07
6569	NASDAQ	OZK	Fri, Sep 22, 2023	36.53	36.69	36.06	36.56
6568	NASDAQ	OZK	Thu, Sep 21, 2023	36.81	37.04	36.24	36.30
6567	NASDAQ	OZK	Wed, Sep 20, 2023	37.98	38.41	37.18	37.21
6566	NASDAQ	OZK	Tue, Sep 19, 2023	38.04	38.38	37.52	37.72
6565	NASDAQ	OZK	Mon, Sep 18, 2023	38.39	38.55	37.92	37.96
6564	NASDAQ	OZK	Fri, Sep 15, 2023	38.28	38.72	38.00	38.44
6563	NASDAQ	OZK	Thu, Sep 14, 2023	38.77	39.68	38.50	38.67
6562	NASDAQ	OZK	Wed, Sep 13, 2023	39.48	39.48	37.89	38.10
6561	NASDAQ	OZK	Tue, Sep 12, 2023	38.69	39.37	38.60	39.22
6560	NASDAQ	OZK	Mon, Sep 11, 2023	38.60	38.60	38.60	38.60
6559	NASDAQ	OZK	Fri, Sep 8, 2023	38.75	38.93	38.06	38.56
6558	NASDAQ	OZK	Thu, Sep 7, 2023	38.90	39.50	38.43	38.57
6557	NASDAQ	OZK	Wed, Sep 6, 2023	40.16	40.48	39.07	39.12
6556	NASDAQ	OZK	Tue, Sep 5, 2023	40.79	40.93	40.12	40.32
6555	NASDAQ	OZK	Fri, Sep 1, 2023	40.58	41.34	40.33	41.08
6554	NASDAQ	OZK	Thu, Aug 31, 2023	39.92	40.51	39.68	40.17
6553	NASDAQ	OZK	Wed, Aug 30, 2023	40.33	40.33	39.91	39.96
6552	NASDAQ	OZK	Tue, Aug 29, 2023	40.15	40.67	39.77	40.30
6551	NASDAQ	OZK	Mon, Aug 28, 2023	39.60	40.42	39.56	40.19
6550	NASDAQ	OZK	Fri, Aug 25, 2023	39.84	40.16	38.85	39.25
6549	NASDAQ	OZK	Thu, Aug 24, 2023	39.13	40.17	39.13	39.72
6548	NASDAQ	OZK	Wed, Aug 23, 2023	38.84	39.38	38.41	39.28
6547	NASDAQ	OZK	Tue, Aug 22, 2023	39.71	40.01	38.61	38.72
6546	NASDAQ	OZK	Mon, Aug 21, 2023	40.29	40.30	39.25	39.78
6545	NASDAQ	OZK	Fri, Aug 18, 2023	39.91	40.52	39.55	40.14
6544	NASDAQ	OZK	Thu, Aug 17, 2023	40.91	41.11	40.09	40.20
6543	NASDAQ	OZK	Wed, Aug 16, 2023	40.91	41.09	40.36	40.64
6542	NASDAQ	OZK	Tue, Aug 15, 2023	41.24	41.36	40.74	41.00
6541	NASDAQ	OZK	Mon, Aug 14, 2023	42.26	42.32	41.66	42.02
6540	NASDAQ	OZK	Fri, Aug 11, 2023	42.17	42.75	42.06	42.67
6539	NASDAQ	OZK	Thu, Aug 10, 2023	42.90	43.11	42.11	42.41
6538	NASDAQ	OZK	Wed, Aug 9, 2023	42.98	43.13	42.17	42.50
6537	NASDAQ	OZK	Tue, Aug 8, 2023	42.65	43.32	42.02	43.23
6536	NASDAQ	OZK	Mon, Aug 7, 2023	43.17	44.18	42.95	44.14
6535	NASDAQ	OZK	Fri, Aug 4, 2023	42.98	43.68	42.87	43.21
6534	NASDAQ	OZK	Thu, Aug 3, 2023	42.91	43.52	42.56	43.17
6533	NASDAQ	OZK	Wed, Aug 2, 2023	42.65	43.22	42.10	43.15
6532	NASDAQ	OZK	Tue, Aug 1, 2023	43.50	43.50	42.06	43.41
6531	NASDAQ	OZK	Mon, Jul 31, 2023	43.90	44.24	43.38	43.73
6530	NASDAQ	OZK	Fri, Jul 28, 2023	43.73	43.76	42.69	43.74
6529	NASDAQ	OZK	Thu, Jul 27, 2023	44.57	44.98	42.80	42.98
6528	NASDAQ	OZK	Wed, Jul 26, 2023	42.86	44.47	42.82	44.43
6527	NASDAQ	OZK	Tue, Jul 25, 2023	43.37	43.75	41.84	42.12
6526	NASDAQ	OZK	Mon, Jul 24, 2023	41.98	43.13	41.92	43.04
6525	NASDAQ	OZK	Fri, Jul 21, 2023	44.69	44.69	41.31	41.71
6524	NASDAQ	OZK	Thu, Jul 20, 2023	44.65	44.65	43.25	44.53
6523	NASDAQ	OZK	Wed, Jul 19, 2023	44.30	44.80	43.68	44.67
6522	NASDAQ	OZK	Tue, Jul 18, 2023	41.66	44.45	41.66	44.32
6521	NASDAQ	OZK	Mon, Jul 17, 2023	40.64	41.99	40.57	41.68
6520	NASDAQ	OZK	Fri, Jul 14, 2023	42.29	42.29	40.54	40.64
6519	NASDAQ	OZK	Thu, Jul 13, 2023	41.88	42.22	41.24	41.87
6518	NASDAQ	OZK	Wed, Jul 12, 2023	41.96	42.34	41.31	41.75
6517	NASDAQ	OZK	Tue, Jul 11, 2023	40.54	41.42	40.16	41.17
6516	NASDAQ	OZK	Mon, Jul 10, 2023	39.76	40.65	39.56	40.27
6515	NASDAQ	OZK	Fri, Jul 7, 2023	39.31	40.33	38.57	39.76
6514	NASDAQ	OZK	Thu, Jul 6, 2023	39.66	39.86	38.95	39.62
6513	NASDAQ	OZK	Wed, Jul 5, 2023	40.02	40.86	39.76	40.40
6512	NASDAQ	OZK	Mon, Jul 3, 2023	40.13	41.01	40.07	40.46
6511	NASDAQ	OZK	Fri, Jun 30, 2023	40.93	41.07	40.15	40.16
6510	NASDAQ	OZK	Thu, Jun 29, 2023	40.15	40.93	39.81	40.50
6509	NASDAQ	OZK	Wed, Jun 28, 2023	39.30	39.67	38.91	39.62
6508	NASDAQ	OZK	Tue, Jun 27, 2023	38.11	39.58	37.70	39.25
6507	NASDAQ	OZK	Mon, Jun 26, 2023	37.81	38.69	37.81	38.06
6506	NASDAQ	OZK	Fri, Jun 23, 2023	37.33	37.88	37.15	37.58
6505	NASDAQ	OZK	Thu, Jun 22, 2023	39.27	39.27	37.43	37.57
6504	NASDAQ	OZK	Wed, Jun 21, 2023	39.60	39.87	39.28	39.49
6503	NASDAQ	OZK	Tue, Jun 20, 2023	39.83	40.00	39.34	39.70
6502	NASDAQ	OZK	Fri, Jun 16, 2023	40.49	40.49	39.18	39.86
6501	NASDAQ	OZK	Thu, Jun 15, 2023	38.48	40.05	38.48	40.01
6500	NASDAQ	OZK	Wed, Jun 14, 2023	40.07	40.54	38.41	39.00
6499	NASDAQ	OZK	Tue, Jun 13, 2023	39.34	40.50	39.13	40.15
6498	NASDAQ	OZK	Mon, Jun 12, 2023	39.81	40.79	39.06	39.21
6497	NASDAQ	OZK	Fri, Jun 9, 2023	40.43	40.54	39.52	39.71
6496	NASDAQ	OZK	Thu, Jun 8, 2023	41.17	41.32	40.05	40.46
6495	NASDAQ	OZK	Wed, Jun 7, 2023	39.88	41.88	39.26	41.62
6494	NASDAQ	OZK	Tue, Jun 6, 2023	36.77	39.98	36.77	39.18
6493	NASDAQ	OZK	Mon, Jun 5, 2023	37.99	38.12	36.65	36.70
6492	NASDAQ	OZK	Fri, Jun 2, 2023	36.19	38.59	36.13	38.45
6491	NASDAQ	OZK	Thu, Jun 1, 2023	34.91	35.82	34.50	35.59
6490	NASDAQ	OZK	Wed, May 31, 2023	35.68	35.76	34.24	34.58
6489	NASDAQ	OZK	Tue, May 30, 2023	36.34	36.50	35.49	35.98
6488	NASDAQ	OZK	Fri, May 26, 2023	35.47	36.18	34.53	36.10
6487	NASDAQ	OZK	Thu, May 25, 2023	35.49	35.73	34.86	35.46
6486	NASDAQ	OZK	Wed, May 24, 2023	35.85	36.22	35.23	35.63
6485	NASDAQ	OZK	Tue, May 23, 2023	35.84	37.61	35.75	36.42
6484	NASDAQ	OZK	Mon, May 22, 2023	35.29	35.92	34.70	35.73
6483	NASDAQ	OZK	Fri, May 19, 2023	35.83	35.86	34.03	34.97
6482	NASDAQ	OZK	Thu, May 18, 2023	35.08	35.73	34.82	35.49
6481	NASDAQ	OZK	Wed, May 17, 2023	32.92	35.27	32.89	35.18
6480	NASDAQ	OZK	Tue, May 16, 2023	33.32	33.45	32.10	32.11
6479	NASDAQ	OZK	Mon, May 15, 2023	31.80	33.24	31.61	33.03
6478	NASDAQ	OZK	Fri, May 12, 2023	31.39	31.67	30.72	31.66
6477	NASDAQ	OZK	Thu, May 11, 2023	31.94	32.36	31.28	31.33
6476	NASDAQ	OZK	Wed, May 10, 2023	32.99	33.02	32.06	32.36
6475	NASDAQ	OZK	Tue, May 9, 2023	32.26	32.74	31.51	32.33
6474	NASDAQ	OZK	Mon, May 8, 2023	34.03	34.51	32.53	32.61
6473	NASDAQ	OZK	Fri, May 5, 2023	33.72	34.51	33.14	33.34
6472	NASDAQ	OZK	Thu, May 4, 2023	32.07	33.25	31.00	32.18
6471	NASDAQ	OZK	Wed, May 3, 2023	33.50	34.36	33.24	33.34
6470	NASDAQ	OZK	Tue, May 2, 2023	34.50	34.56	31.59	33.30
6469	NASDAQ	OZK	Mon, May 1, 2023	35.45	36.03	34.55	34.66
6468	NASDAQ	OZK	Fri, Apr 28, 2023	34.70	36.10	34.50	35.72
6467	NASDAQ	OZK	Thu, Apr 27, 2023	34.26	35.11	34.26	34.77
6466	NASDAQ	OZK	Wed, Apr 26, 2023	34.14	34.59	33.56	33.98
6465	NASDAQ	OZK	Tue, Apr 25, 2023	34.13	34.88	33.50	33.86
6464	NASDAQ	OZK	Mon, Apr 24, 2023	35.35	35.98	34.70	34.80
6463	NASDAQ	OZK	Fri, Apr 21, 2023	37.93	37.98	33.74	35.39
6462	NASDAQ	OZK	Thu, Apr 20, 2023	36.82	37.77	36.45	37.08
6461	NASDAQ	OZK	Wed, Apr 19, 2023	35.28	37.67	35.10	37.43
6460	NASDAQ	OZK	Tue, Apr 18, 2023	35.33	35.33	34.43	34.89
6459	NASDAQ	OZK	Mon, Apr 17, 2023	33.20	35.59	33.01	35.29
6458	NASDAQ	OZK	Fri, Apr 14, 2023	34.50	34.60	33.25	33.69
6457	NASDAQ	OZK	Thu, Apr 13, 2023	32.70	33.94	32.40	33.79
6456	NASDAQ	OZK	Wed, Apr 12, 2023	34.01	34.39	32.76	32.96
6455	NASDAQ	OZK	Tue, Apr 11, 2023	33.46	33.82	33.23	33.64
6454	NASDAQ	OZK	Mon, Apr 10, 2023	33.06	33.69	32.69	33.36
6453	NASDAQ	OZK	Thu, Apr 6, 2023	32.68	33.42	32.22	33.26
6452	NASDAQ	OZK	Wed, Apr 5, 2023	32.67	32.92	32.04	32.69
6451	NASDAQ	OZK	Tue, Apr 4, 2023	35.06	35.06	32.87	33.48
6450	NASDAQ	OZK	Mon, Apr 3, 2023	34.36	34.96	33.73	33.97
6449	NASDAQ	OZK	Fri, Mar 31, 2023	34.18	34.55	33.86	34.20
6448	NASDAQ	OZK	Thu, Mar 30, 2023	35.50	35.62	33.52	33.65
6447	NASDAQ	OZK	Wed, Mar 29, 2023	35.24	35.35	34.41	34.89
6446	NASDAQ	OZK	Tue, Mar 28, 2023	34.33	34.80	33.91	34.52
6445	NASDAQ	OZK	Mon, Mar 27, 2023	35.60	35.68	34.57	34.61
6444	NASDAQ	OZK	Fri, Mar 24, 2023	32.20	34.73	31.48	34.36
6443	NASDAQ	OZK	Thu, Mar 23, 2023	36.02	36.56	32.86	33.05
6442	NASDAQ	OZK	Wed, Mar 22, 2023	38.29	38.32	35.54	35.78
6441	NASDAQ	OZK	Tue, Mar 21, 2023	37.24	38.42	36.68	38.24
6440	NASDAQ	OZK	Mon, Mar 20, 2023	36.61	37.37	35.35	35.66
6439	NASDAQ	OZK	Fri, Mar 17, 2023	37.24	37.37	35.27	35.64
6438	NASDAQ	OZK	Thu, Mar 16, 2023	35.91	38.94	35.38	37.82
6437	NASDAQ	OZK	Wed, Mar 15, 2023	36.25	37.28	35.02	36.56
6436	NASDAQ	OZK	Tue, Mar 14, 2023	38.27	39.35	36.66	37.60
6435	NASDAQ	OZK	Mon, Mar 13, 2023	34.67	39.18	31.89	36.02
6434	NASDAQ	OZK	Fri, Mar 10, 2023	36.11	38.09	34.50	36.61
6433	NASDAQ	OZK	Thu, Mar 9, 2023	40.34	40.42	37.80	37.94
6432	NASDAQ	OZK	Wed, Mar 8, 2023	42.30	42.55	40.89	41.00
6431	NASDAQ	OZK	Tue, Mar 7, 2023	43.67	43.77	42.24	42.28
6430	NASDAQ	OZK	Mon, Mar 6, 2023	44.03	44.24	43.66	44.02
6429	NASDAQ	OZK	Fri, Mar 3, 2023	43.90	44.29	43.39	44.06
6428	NASDAQ	OZK	Thu, Mar 2, 2023	45.25	45.25	43.12	43.67
6427	NASDAQ	OZK	Wed, Mar 1, 2023	45.58	46.00	45.25	45.52
6426	NASDAQ	OZK	Tue, Feb 28, 2023	46.23	46.64	45.99	46.03
6425	NASDAQ	OZK	Mon, Feb 27, 2023	46.34	46.59	45.95	46.10
6424	NASDAQ	OZK	Fri, Feb 24, 2023	45.49	46.04	45.24	46.03
6423	NASDAQ	OZK	Thu, Feb 23, 2023	46.91	46.98	45.63	46.12
6422	NASDAQ	OZK	Wed, Feb 22, 2023	46.44	46.73	45.81	46.22
6421	NASDAQ	OZK	Tue, Feb 21, 2023	47.00	47.00	46.04	46.42
6420	NASDAQ	OZK	Fri, Feb 17, 2023	46.88	47.70	46.74	47.42
6419	NASDAQ	OZK	Thu, Feb 16, 2023	46.93	47.41	46.56	47.02
6418	NASDAQ	OZK	Wed, Feb 15, 2023	46.76	47.67	46.70	47.53
6417	NASDAQ	OZK	Tue, Feb 14, 2023	47.31	47.33	46.26	47.15
6416	NASDAQ	OZK	Mon, Feb 13, 2023	46.74	47.66	46.45	47.45
6415	NASDAQ	OZK	Fri, Feb 10, 2023	46.44	46.93	46.26	46.75
6414	NASDAQ	OZK	Thu, Feb 9, 2023	47.64	47.84	46.63	46.72
6413	NASDAQ	OZK	Wed, Feb 8, 2023	47.61	47.77	47.09	47.28
6412	NASDAQ	OZK	Tue, Feb 7, 2023	46.91	47.98	46.78	47.67
6411	NASDAQ	OZK	Mon, Feb 6, 2023	47.75	48.11	46.71	47.07
6410	NASDAQ	OZK	Fri, Feb 3, 2023	48.24	49.52	47.63	48.26
6409	NASDAQ	OZK	Thu, Feb 2, 2023	46.70	48.78	46.25	48.69
6408	NASDAQ	OZK	Wed, Feb 1, 2023	45.34	46.83	45.28	46.38
6407	NASDAQ	OZK	Tue, Jan 31, 2023	44.35	45.71	44.29	45.67
6406	NASDAQ	OZK	Mon, Jan 30, 2023	44.47	44.86	44.16	44.33
6405	NASDAQ	OZK	Fri, Jan 27, 2023	44.79	45.25	44.59	44.82
6404	NASDAQ	OZK	Thu, Jan 26, 2023	43.89	44.85	43.62	44.68
6403	NASDAQ	OZK	Wed, Jan 25, 2023	43.44	43.97	43.00	43.56
6402	NASDAQ	OZK	Tue, Jan 24, 2023	44.08	44.08	43.35	43.99
6401	NASDAQ	OZK	Mon, Jan 23, 2023	43.47	44.45	42.99	44.02
6400	NASDAQ	OZK	Fri, Jan 20, 2023	41.60	43.27	40.92	43.13
6399	NASDAQ	OZK	Thu, Jan 19, 2023	39.88	40.24	39.47	40.15
6398	NASDAQ	OZK	Wed, Jan 18, 2023	41.31	41.39	40.02	40.15
6397	NASDAQ	OZK	Tue, Jan 17, 2023	41.80	42.05	41.19	41.61
6396	NASDAQ	OZK	Fri, Jan 13, 2023	41.34	41.98	40.57	41.65
6395	NASDAQ	OZK	Thu, Jan 12, 2023	42.09	42.28	41.83	42.15
6394	NASDAQ	OZK	Wed, Jan 11, 2023	41.18	41.89	41.18	41.80
6393	NASDAQ	OZK	Tue, Jan 10, 2023	40.39	41.12	40.26	41.01
6392	NASDAQ	OZK	Mon, Jan 9, 2023	40.58	40.68	40.13	40.30
6391	NASDAQ	OZK	Fri, Jan 6, 2023	39.39	40.55	39.23	40.42
6390	NASDAQ	OZK	Thu, Jan 5, 2023	39.78	39.83	38.97	39.05
6389	NASDAQ	OZK	Wed, Jan 4, 2023	39.79	40.37	39.65	40.08
6388	NASDAQ	OZK	Tue, Jan 3, 2023	40.28	40.48	39.18	39.30
6387	NASDAQ	OZK	Fri, Dec 30, 2022	40.00	40.39	39.74	40.06
6386	NASDAQ	OZK	Thu, Dec 29, 2022	39.54	40.43	39.40	40.33
6385	NASDAQ	OZK	Wed, Dec 28, 2022	40.05	40.16	39.34	39.37
6384	NASDAQ	OZK	Tue, Dec 27, 2022	40.34	40.43	39.91	40.04
6383	NASDAQ	OZK	Fri, Dec 23, 2022	39.77	40.38	39.12	40.34
6382	NASDAQ	OZK	Thu, Dec 22, 2022	39.39	39.64	38.63	39.60
6381	NASDAQ	OZK	Wed, Dec 21, 2022	39.30	40.20	39.30	39.71
6380	NASDAQ	OZK	Tue, Dec 20, 2022	39.14	39.77	39.07	39.09
6379	NASDAQ	OZK	Mon, Dec 19, 2022	39.31	39.77	38.86	39.23
6378	NASDAQ	OZK	Fri, Dec 16, 2022	38.00	40.16	38.00	39.28
6377	NASDAQ	OZK	Thu, Dec 15, 2022	40.27	40.36	39.77	39.84
6376	NASDAQ	OZK	Wed, Dec 14, 2022	41.25	41.58	40.43	40.70
6375	NASDAQ	OZK	Tue, Dec 13, 2022	42.61	42.84	40.81	41.17
6374	NASDAQ	OZK	Mon, Dec 12, 2022	41.10	42.10	40.95	41.73
6373	NASDAQ	OZK	Fri, Dec 9, 2022	41.28	41.43	40.87	41.01
6372	NASDAQ	OZK	Thu, Dec 8, 2022	42.64	42.64	41.28	41.49
6371	NASDAQ	OZK	Wed, Dec 7, 2022	42.35	42.84	41.70	42.30
6370	NASDAQ	OZK	Tue, Dec 6, 2022	42.59	42.96	41.91	42.38
6369	NASDAQ	OZK	Mon, Dec 5, 2022	45.27	45.27	42.26	42.59
6368	NASDAQ	OZK	Fri, Dec 2, 2022	45.39	45.58	45.02	45.36
6367	NASDAQ	OZK	Thu, Dec 1, 2022	46.20	46.50	45.25	45.70
6366	NASDAQ	OZK	Wed, Nov 30, 2022	45.86	46.20	44.35	46.15
6365	NASDAQ	OZK	Tue, Nov 29, 2022	45.77	46.34	45.64	45.93
6364	NASDAQ	OZK	Mon, Nov 28, 2022	46.71	46.83	45.54	45.73
6363	NASDAQ	OZK	Fri, Nov 25, 2022	46.52	47.08	45.88	47.08
6362	NASDAQ	OZK	Wed, Nov 23, 2022	46.59	46.99	45.99	46.61
6361	NASDAQ	OZK	Tue, Nov 22, 2022	46.49	46.95	46.40	46.65
6360	NASDAQ	OZK	Mon, Nov 21, 2022	46.17	46.48	45.71	46.26
6359	NASDAQ	OZK	Fri, Nov 18, 2022	46.85	46.85	45.72	46.25
6358	NASDAQ	OZK	Thu, Nov 17, 2022	46.23	46.45	45.63	46.10
6357	NASDAQ	OZK	Wed, Nov 16, 2022	47.74	47.81	46.48	46.61
6356	NASDAQ	OZK	Tue, Nov 15, 2022	47.85	48.50	47.27	47.84
6355	NASDAQ	OZK	Mon, Nov 14, 2022	47.34	48.28	47.06	47.58
6354	NASDAQ	OZK	Fri, Nov 11, 2022	46.84	47.46	46.55	46.99
6353	NASDAQ	OZK	Thu, Nov 10, 2022	45.00	46.69	44.99	46.54
6352	NASDAQ	OZK	Wed, Nov 9, 2022	44.26	44.60	43.78	43.99
6351	NASDAQ	OZK	Tue, Nov 8, 2022	44.80	44.96	44.18	44.53
6350	NASDAQ	OZK	Mon, Nov 7, 2022	44.27	44.74	44.02	44.71
6349	NASDAQ	OZK	Fri, Nov 4, 2022	43.74	44.27	43.33	44.20
6348	NASDAQ	OZK	Thu, Nov 3, 2022	42.52	43.37	41.78	43.09
6347	NASDAQ	OZK	Wed, Nov 2, 2022	43.53	44.02	42.75	42.84
6346	NASDAQ	OZK	Tue, Nov 1, 2022	43.32	43.78	43.00	43.65
6345	NASDAQ	OZK	Mon, Oct 31, 2022	42.87	43.37	42.54	42.98
6344	NASDAQ	OZK	Fri, Oct 28, 2022	41.77	42.99	41.53	42.98
6343	NASDAQ	OZK	Thu, Oct 27, 2022	42.08	42.59	41.28	41.40
6342	NASDAQ	OZK	Wed, Oct 26, 2022	42.49	42.84	41.77	41.83
6341	NASDAQ	OZK	Tue, Oct 25, 2022	41.75	42.64	41.46	42.47
6340	NASDAQ	OZK	Mon, Oct 24, 2022	41.17	42.61	40.51	42.03
6339	NASDAQ	OZK	Fri, Oct 21, 2022	40.00	41.82	38.70	40.09
6338	NASDAQ	OZK	Thu, Oct 20, 2022	43.49	43.65	40.96	41.37
6337	NASDAQ	OZK	Wed, Oct 19, 2022	43.73	44.10	42.83	43.39
6336	NASDAQ	OZK	Tue, Oct 18, 2022	44.31	44.54	43.49	44.10
6335	NASDAQ	OZK	Mon, Oct 17, 2022	43.00	43.93	42.78	43.76
6334	NASDAQ	OZK	Fri, Oct 14, 2022	43.09	43.50	42.14	42.29
6333	NASDAQ	OZK	Thu, Oct 13, 2022	40.43	42.96	39.98	42.70
6332	NASDAQ	OZK	Wed, Oct 12, 2022	41.22	41.63	40.59	41.26
6331	NASDAQ	OZK	Tue, Oct 11, 2022	40.86	41.55	40.71	41.14
6330	NASDAQ	OZK	Mon, Oct 10, 2022	41.58	41.82	40.81	41.16
6329	NASDAQ	OZK	Fri, Oct 7, 2022	42.12	42.12	41.02	41.33
6328	NASDAQ	OZK	Thu, Oct 6, 2022	42.20	42.52	41.92	42.34
6327	NASDAQ	OZK	Wed, Oct 5, 2022	41.92	42.63	41.77	42.52
6326	NASDAQ	OZK	Tue, Oct 4, 2022	40.67	42.68	40.58	42.67
6325	NASDAQ	OZK	Mon, Oct 3, 2022	40.00	40.43	38.93	40.06
6324	NASDAQ	OZK	Fri, Sep 30, 2022	39.50	40.27	39.37	39.56
6323	NASDAQ	OZK	Thu, Sep 29, 2022	39.69	40.02	39.14	39.53
6322	NASDAQ	OZK	Wed, Sep 28, 2022	38.95	40.52	38.89	40.26
6321	NASDAQ	OZK	Tue, Sep 27, 2022	38.88	39.34	38.19	38.89
6320	NASDAQ	OZK	Mon, Sep 26, 2022	39.19	39.73	38.60	38.73
6319	NASDAQ	OZK	Fri, Sep 23, 2022	39.83	39.83	38.90	39.52
6318	NASDAQ	OZK	Thu, Sep 22, 2022	41.51	41.51	40.13	40.26
6317	NASDAQ	OZK	Wed, Sep 21, 2022	42.16	42.38	41.34	41.34
6316	NASDAQ	OZK	Tue, Sep 20, 2022	41.98	42.30	41.50	41.95
6315	NASDAQ	OZK	Mon, Sep 19, 2022	40.96	42.44	40.87	42.26
6314	NASDAQ	OZK	Fri, Sep 16, 2022	41.64	41.65	40.92	41.50
6313	NASDAQ	OZK	Thu, Sep 15, 2022	41.48	42.48	41.43	41.89
6312	NASDAQ	OZK	Wed, Sep 14, 2022	41.46	41.56	40.84	41.46
6311	NASDAQ	OZK	Tue, Sep 13, 2022	41.74	42.01	41.01	41.28
6310	NASDAQ	OZK	Mon, Sep 12, 2022	42.22	42.92	42.05	42.55
6309	NASDAQ	OZK	Fri, Sep 9, 2022	41.42	42.26	41.42	42.18
6308	NASDAQ	OZK	Thu, Sep 8, 2022	39.68	41.28	39.47	41.17
6307	NASDAQ	OZK	Wed, Sep 7, 2022	38.93	40.13	38.93	39.97
6306	NASDAQ	OZK	Tue, Sep 6, 2022	40.34	40.43	38.79	39.01
6305	NASDAQ	OZK	Fri, Sep 2, 2022	40.71	41.18	40.02	40.18
6304	NASDAQ	OZK	Thu, Sep 1, 2022	40.53	40.54	39.81	40.50
6303	NASDAQ	OZK	Wed, Aug 31, 2022	40.91	41.12	40.49	40.53
6302	NASDAQ	OZK	Tue, Aug 30, 2022	40.91	41.01	40.41	40.77
6301	NASDAQ	OZK	Mon, Aug 29, 2022	40.85	41.06	40.60	40.70
6300	NASDAQ	OZK	Fri, Aug 26, 2022	42.32	42.42	41.23	41.29
6299	NASDAQ	OZK	Thu, Aug 25, 2022	41.78	42.59	41.68	42.17
6298	NASDAQ	OZK	Wed, Aug 24, 2022	41.73	41.87	41.39	41.68
6297	NASDAQ	OZK	Tue, Aug 23, 2022	42.01	42.33	41.72	41.75
6296	NASDAQ	OZK	Mon, Aug 22, 2022	42.38	42.38	41.75	41.83
6295	NASDAQ	OZK	Fri, Aug 19, 2022	43.10	43.19	42.56	42.79
6294	NASDAQ	OZK	Thu, Aug 18, 2022	43.26	43.44	42.99	43.44
6293	NASDAQ	OZK	Wed, Aug 17, 2022	43.39	43.43	42.90	43.18
6292	NASDAQ	OZK	Tue, Aug 16, 2022	43.08	43.89	42.96	43.77
6291	NASDAQ	OZK	Mon, Aug 15, 2022	42.41	43.13	42.41	43.11
6290	NASDAQ	OZK	Fri, Aug 12, 2022	42.65	43.14	42.35	43.03
6289	NASDAQ	OZK	Thu, Aug 11, 2022	42.09	42.42	41.97	42.41
6288	NASDAQ	OZK	Wed, Aug 10, 2022	41.30	42.06	41.30	41.53
6287	NASDAQ	OZK	Tue, Aug 9, 2022	40.74	40.90	40.41	40.82
6286	NASDAQ	OZK	Mon, Aug 8, 2022	40.71	41.08	40.58	40.70
6285	NASDAQ	OZK	Fri, Aug 5, 2022	39.74	40.59	39.74	40.52
6284	NASDAQ	OZK	Thu, Aug 4, 2022	40.04	40.23	39.76	39.85
6283	NASDAQ	OZK	Wed, Aug 3, 2022	40.22	40.44	39.82	40.26
6282	NASDAQ	OZK	Tue, Aug 2, 2022	40.51	40.54	40.00	40.02
6281	NASDAQ	OZK	Mon, Aug 1, 2022	39.80	40.74	39.60	40.64
6280	NASDAQ	OZK	Fri, Jul 29, 2022	39.66	40.52	39.58	40.10
6279	NASDAQ	OZK	Thu, Jul 28, 2022	39.55	39.65	39.00	39.55
6278	NASDAQ	OZK	Wed, Jul 27, 2022	38.62	39.72	38.62	39.55
6277	NASDAQ	OZK	Tue, Jul 26, 2022	38.80	39.28	38.33	38.58
6276	NASDAQ	OZK	Mon, Jul 25, 2022	39.20	39.36	38.86	39.22
6275	NASDAQ	OZK	Fri, Jul 22, 2022	39.17	39.87	38.30	38.76
6274	NASDAQ	OZK	Thu, Jul 21, 2022	38.83	39.56	38.40	39.48
6273	NASDAQ	OZK	Wed, Jul 20, 2022	38.18	39.16	38.17	39.07
6272	NASDAQ	OZK	Tue, Jul 19, 2022	37.80	38.71	37.75	38.47
6271	NASDAQ	OZK	Mon, Jul 18, 2022	37.25	37.78	37.00	37.19
6270	NASDAQ	OZK	Fri, Jul 15, 2022	35.96	37.16	35.77	36.93
6269	NASDAQ	OZK	Thu, Jul 14, 2022	35.75	36.00	35.22	35.34
6268	NASDAQ	OZK	Wed, Jul 13, 2022	37.24	37.50	36.54	36.80
6267	NASDAQ	OZK	Tue, Jul 12, 2022	36.96	38.05	36.96	37.53
6266	NASDAQ	OZK	Mon, Jul 11, 2022	37.67	37.91	37.30	37.39
6265	NASDAQ	OZK	Fri, Jul 8, 2022	38.34	38.37	37.61	37.85
6264	NASDAQ	OZK	Thu, Jul 7, 2022	37.91	38.52	37.73	38.20
6263	NASDAQ	OZK	Wed, Jul 6, 2022	38.09	38.28	37.25	37.82
6262	NASDAQ	OZK	Tue, Jul 5, 2022	37.31	38.42	36.81	38.39
6261	NASDAQ	OZK	Fri, Jul 1, 2022	37.32	38.05	36.96	37.87
6260	NASDAQ	OZK	Thu, Jun 30, 2022	36.93	38.08	36.47	37.53
6259	NASDAQ	OZK	Wed, Jun 29, 2022	37.83	37.83	37.36	37.64
6258	NASDAQ	OZK	Tue, Jun 28, 2022	38.07	38.47	37.70	37.78
6257	NASDAQ	OZK	Mon, Jun 27, 2022	37.90	38.19	37.36	37.79
6256	NASDAQ	OZK	Fri, Jun 24, 2022	36.32	37.70	36.30	37.67
6255	NASDAQ	OZK	Thu, Jun 23, 2022	36.70	36.75	35.59	36.18
6254	NASDAQ	OZK	Wed, Jun 22, 2022	36.00	36.80	36.00	36.70
6253	NASDAQ	OZK	Tue, Jun 21, 2022	36.64	36.95	36.15	36.51
6252	NASDAQ	OZK	Fri, Jun 17, 2022	35.45	36.26	35.22	35.93
6251	NASDAQ	OZK	Thu, Jun 16, 2022	36.09	36.13	34.79	35.04
6250	NASDAQ	OZK	Wed, Jun 15, 2022	37.35	37.47	36.45	36.87
6249	NASDAQ	OZK	Tue, Jun 14, 2022	37.37	37.50	36.51	37.04
6248	NASDAQ	OZK	Mon, Jun 13, 2022	37.41	37.51	36.67	37.00
6247	NASDAQ	OZK	Fri, Jun 10, 2022	38.58	38.86	37.78	38.03
6246	NASDAQ	OZK	Thu, Jun 9, 2022	40.49	40.53	39.43	39.46
6245	NASDAQ	OZK	Wed, Jun 8, 2022	41.46	41.46	40.25	40.44
6244	NASDAQ	OZK	Tue, Jun 7, 2022	41.04	41.76	40.61	41.73
6243	NASDAQ	OZK	Mon, Jun 6, 2022	40.91	41.82	40.69	41.41
6242	NASDAQ	OZK	Fri, Jun 3, 2022	41.51	41.51	40.39	40.60
6241	NASDAQ	OZK	Thu, Jun 2, 2022	41.10	41.74	40.63	41.74
6240	NASDAQ	OZK	Wed, Jun 1, 2022	41.43	41.54	40.23	41.02
6239	NASDAQ	OZK	Tue, May 31, 2022	41.31	41.64	40.74	41.47
6238	NASDAQ	OZK	Fri, May 27, 2022	40.95	41.53	40.72	41.52
6237	NASDAQ	OZK	Thu, May 26, 2022	39.93	41.13	39.92	40.93
6236	NASDAQ	OZK	Wed, May 25, 2022	38.62	39.79	38.62	39.66
6235	NASDAQ	OZK	Tue, May 24, 2022	38.84	39.01	37.80	38.77
6234	NASDAQ	OZK	Mon, May 23, 2022	39.32	39.44	38.58	38.90
6233	NASDAQ	OZK	Fri, May 20, 2022	38.03	38.59	37.60	38.47
6232	NASDAQ	OZK	Thu, May 19, 2022	38.20	38.66	37.77	37.89
6231	NASDAQ	OZK	Wed, May 18, 2022	38.96	39.28	38.32	38.57
6230	NASDAQ	OZK	Tue, May 17, 2022	38.46	39.30	38.35	39.22
6229	NASDAQ	OZK	Mon, May 16, 2022	38.08	38.23	37.08	37.71
6228	NASDAQ	OZK	Fri, May 13, 2022	38.33	38.86	37.87	38.25
6227	NASDAQ	OZK	Thu, May 12, 2022	37.95	38.08	37.09	37.93
6226	NASDAQ	OZK	Wed, May 11, 2022	39.33	39.70	37.93	38.04
6225	NASDAQ	OZK	Tue, May 10, 2022	39.70	40.12	38.49	39.31
6224	NASDAQ	OZK	Mon, May 9, 2022	39.00	40.06	38.92	39.60
6223	NASDAQ	OZK	Fri, May 6, 2022	40.03	40.17	39.00	39.48
6222	NASDAQ	OZK	Thu, May 5, 2022	40.75	40.82	39.62	40.15
6221	NASDAQ	OZK	Wed, May 4, 2022	40.26	41.38	40.00	41.23
6220	NASDAQ	OZK	Tue, May 3, 2022	39.56	40.48	39.25	40.32
6219	NASDAQ	OZK	Mon, May 2, 2022	38.70	39.52	38.36	39.45
6218	NASDAQ	OZK	Fri, Apr 29, 2022	40.02	40.54	38.10	38.42
6217	NASDAQ	OZK	Thu, Apr 28, 2022	40.40	40.87	39.69	40.29
6216	NASDAQ	OZK	Wed, Apr 27, 2022	40.49	41.15	40.07	40.19
6215	NASDAQ	OZK	Tue, Apr 26, 2022	41.14	41.73	40.34	40.34
6214	NASDAQ	OZK	Mon, Apr 25, 2022	40.66	41.77	39.77	41.74
6213	NASDAQ	OZK	Fri, Apr 22, 2022	41.42	42.09	40.63	40.74
6212	NASDAQ	OZK	Thu, Apr 21, 2022	42.28	42.46	41.13	41.48
6211	NASDAQ	OZK	Wed, Apr 20, 2022	41.91	42.38	41.75	41.81
6210	NASDAQ	OZK	Tue, Apr 19, 2022	40.47	41.73	40.40	41.60
6209	NASDAQ	OZK	Mon, Apr 18, 2022	40.05	40.45	39.78	40.12
6208	NASDAQ	OZK	Thu, Apr 14, 2022	40.40	40.58	39.58	40.07
6207	NASDAQ	OZK	Wed, Apr 13, 2022	39.75	40.46	39.42	40.33
6206	NASDAQ	OZK	Tue, Apr 12, 2022	40.58	41.08	40.03	40.19
6205	NASDAQ	OZK	Mon, Apr 11, 2022	40.36	41.18	40.36	40.48
6204	NASDAQ	OZK	Fri, Apr 8, 2022	40.37	40.77	39.97	40.34
6203	NASDAQ	OZK	Thu, Apr 7, 2022	41.10	41.12	39.45	40.11
6202	NASDAQ	OZK	Wed, Apr 6, 2022	41.58	41.88	40.77	40.92
6201	NASDAQ	OZK	Tue, Apr 5, 2022	42.06	42.45	41.67	41.78
6200	NASDAQ	OZK	Mon, Apr 4, 2022	42.24	42.59	41.41	42.31
6199	NASDAQ	OZK	Fri, Apr 1, 2022	43.23	43.70	41.97	42.10
6198	NASDAQ	OZK	Thu, Mar 31, 2022	43.34	44.15	42.68	42.70
6197	NASDAQ	OZK	Wed, Mar 30, 2022	44.48	44.75	43.11	43.57
6196	NASDAQ	OZK	Tue, Mar 29, 2022	44.35	44.86	43.65	44.48
6195	NASDAQ	OZK	Mon, Mar 28, 2022	43.78	43.78	42.85	43.65
6194	NASDAQ	OZK	Fri, Mar 25, 2022	43.10	43.83	43.03	43.80
6193	NASDAQ	OZK	Thu, Mar 24, 2022	43.48	43.68	42.73	43.02
6192	NASDAQ	OZK	Wed, Mar 23, 2022	44.56	44.63	43.01	43.03
6191	NASDAQ	OZK	Tue, Mar 22, 2022	44.94	45.58	44.57	44.98
6190	NASDAQ	OZK	Mon, Mar 21, 2022	45.50	45.75	43.87	44.34
6189	NASDAQ	OZK	Fri, Mar 18, 2022	44.60	45.26	43.98	44.99
6188	NASDAQ	OZK	Thu, Mar 17, 2022	44.65	44.92	43.89	44.91
6187	NASDAQ	OZK	Wed, Mar 16, 2022	44.27	45.52	44.27	45.19
6186	NASDAQ	OZK	Tue, Mar 15, 2022	44.15	44.69	43.39	43.91
6185	NASDAQ	OZK	Mon, Mar 14, 2022	44.24	44.76	43.67	43.93
6184	NASDAQ	OZK	Fri, Mar 11, 2022	43.37	44.11	43.32	43.50
6183	NASDAQ	OZK	Thu, Mar 10, 2022	42.75	43.51	42.53	42.83
6182	NASDAQ	OZK	Wed, Mar 9, 2022	42.98	43.49	42.57	43.17
6181	NASDAQ	OZK	Tue, Mar 8, 2022	41.95	42.65	41.26	41.65
6180	NASDAQ	OZK	Mon, Mar 7, 2022	42.73	43.39	41.28	41.35
6179	NASDAQ	OZK	Fri, Mar 4, 2022	44.84	45.42	42.80	43.04
6178	NASDAQ	OZK	Thu, Mar 3, 2022	46.03	46.40	45.65	46.04
6177	NASDAQ	OZK	Wed, Mar 2, 2022	44.72	46.36	44.59	45.96
6176	NASDAQ	OZK	Tue, Mar 1, 2022	46.50	46.50	43.61	44.10
6175	NASDAQ	OZK	Mon, Feb 28, 2022	46.21	47.12	45.93	47.02
6174	NASDAQ	OZK	Fri, Feb 25, 2022	45.06	47.46	45.06	47.32
6173	NASDAQ	OZK	Thu, Feb 24, 2022	44.81	45.18	43.52	44.92
6172	NASDAQ	OZK	Wed, Feb 23, 2022	47.30	47.70	46.35	46.56
6171	NASDAQ	OZK	Tue, Feb 22, 2022	47.09	47.59	46.48	47.03
6170	NASDAQ	OZK	Fri, Feb 18, 2022	47.32	47.97	47.09	47.28
6169	NASDAQ	OZK	Thu, Feb 17, 2022	48.54	48.54	47.04	47.19
6168	NASDAQ	OZK	Wed, Feb 16, 2022	48.22	49.20	48.13	48.87
6167	NASDAQ	OZK	Tue, Feb 15, 2022	47.98	48.96	47.98	48.50
6166	NASDAQ	OZK	Mon, Feb 14, 2022	47.98	48.58	47.18	47.71
6165	NASDAQ	OZK	Fri, Feb 11, 2022	48.46	49.35	47.79	48.04
6164	NASDAQ	OZK	Thu, Feb 10, 2022	48.87	49.35	48.38	48.61
6163	NASDAQ	OZK	Wed, Feb 9, 2022	49.40	49.44	48.46	48.71
6162	NASDAQ	OZK	Tue, Feb 8, 2022	48.57	49.46	48.51	49.28
6161	NASDAQ	OZK	Mon, Feb 7, 2022	47.92	48.18	47.66	47.96
6160	NASDAQ	OZK	Fri, Feb 4, 2022	47.54	48.24	47.21	47.85
6159	NASDAQ	OZK	Thu, Feb 3, 2022	47.68	48.23	47.37	47.42
6158	NASDAQ	OZK	Wed, Feb 2, 2022	47.71	48.07	47.22	47.59
6157	NASDAQ	OZK	Tue, Feb 1, 2022	46.89	47.81	46.56	47.74
6156	NASDAQ	OZK	Mon, Jan 31, 2022	46.81	47.06	45.67	46.85
6155	NASDAQ	OZK	Fri, Jan 28, 2022	46.39	47.18	45.87	47.16
6154	NASDAQ	OZK	Thu, Jan 27, 2022	47.99	48.58	46.11	46.46
6153	NASDAQ	OZK	Wed, Jan 26, 2022	47.86	48.99	47.03	47.62
6152	NASDAQ	OZK	Tue, Jan 25, 2022	48.08	48.56	46.87	48.10
6151	NASDAQ	OZK	Mon, Jan 24, 2022	47.63	48.52	47.15	48.32
6150	NASDAQ	OZK	Fri, Jan 21, 2022	49.41	49.41	46.92	48.15
6149	NASDAQ	OZK	Thu, Jan 20, 2022	48.53	49.09	47.02	47.23
6148	NASDAQ	OZK	Wed, Jan 19, 2022	49.87	50.00	48.38	48.76
6147	NASDAQ	OZK	Tue, Jan 18, 2022	50.46	50.64	49.50	49.70
6146	NASDAQ	OZK	Fri, Jan 14, 2022	49.53	50.54	49.03	50.46
6145	NASDAQ	OZK	Thu, Jan 13, 2022	50.11	50.74	49.86	50.07
6144	NASDAQ	OZK	Wed, Jan 12, 2022	50.28	50.58	49.73	50.24
6143	NASDAQ	OZK	Tue, Jan 11, 2022	50.64	50.82	49.90	50.38
6142	NASDAQ	OZK	Mon, Jan 10, 2022	51.22	51.39	50.01	50.64
6141	NASDAQ	OZK	Fri, Jan 7, 2022	50.92	51.01	50.40	50.84
6140	NASDAQ	OZK	Thu, Jan 6, 2022	49.88	50.93	49.77	50.79
6139	NASDAQ	OZK	Wed, Jan 5, 2022	48.81	50.03	48.60	49.40
6138	NASDAQ	OZK	Tue, Jan 4, 2022	47.77	49.10	47.61	48.60
6137	NASDAQ	OZK	Mon, Jan 3, 2022	46.86	47.76	46.56	47.14
6136	NASDAQ	OZK	Fri, Dec 31, 2021	46.09	46.82	46.09	46.53
6135	NASDAQ	OZK	Thu, Dec 30, 2021	46.71	47.06	46.28	46.35
6134	NASDAQ	OZK	Wed, Dec 29, 2021	46.57	46.77	46.23	46.51
6133	NASDAQ	OZK	Tue, Dec 28, 2021	46.16	46.83	46.15	46.42
6132	NASDAQ	OZK	Mon, Dec 27, 2021	45.63	46.24	45.10	46.20
6131	NASDAQ	OZK	Thu, Dec 23, 2021	45.75	46.23	45.36	45.43
6130	NASDAQ	OZK	Wed, Dec 22, 2021	44.96	45.63	44.90	45.53
6129	NASDAQ	OZK	Tue, Dec 21, 2021	44.56	45.19	44.55	45.15
6128	NASDAQ	OZK	Mon, Dec 20, 2021	44.24	44.43	43.13	44.02
6127	NASDAQ	OZK	Fri, Dec 17, 2021	45.69	45.90	44.53	44.85
6126	NASDAQ	OZK	Thu, Dec 16, 2021	46.10	46.99	45.81	45.85
6125	NASDAQ	OZK	Wed, Dec 15, 2021	45.02	46.02	44.73	45.79
6124	NASDAQ	OZK	Tue, Dec 14, 2021	44.96	45.81	44.76	44.91
6123	NASDAQ	OZK	Mon, Dec 13, 2021	45.28	45.29	44.63	44.87
6122	NASDAQ	OZK	Fri, Dec 10, 2021	46.01	46.23	45.09	45.41
6121	NASDAQ	OZK	Thu, Dec 9, 2021	45.51	46.20	45.06	45.78
6120	NASDAQ	OZK	Wed, Dec 8, 2021	45.86	46.17	45.71	45.84
6119	NASDAQ	OZK	Tue, Dec 7, 2021	46.24	46.50	45.57	45.91
6118	NASDAQ	OZK	Mon, Dec 6, 2021	45.52	46.42	45.32	45.73
6117	NASDAQ	OZK	Fri, Dec 3, 2021	45.86	45.94	44.39	44.70
6116	NASDAQ	OZK	Thu, Dec 2, 2021	44.76	46.02	44.34	45.80
6115	NASDAQ	OZK	Wed, Dec 1, 2021	45.71	46.23	44.18	44.24
6114	NASDAQ	OZK	Tue, Nov 30, 2021	44.94	45.41	44.33	44.71
6113	NASDAQ	OZK	Mon, Nov 29, 2021	46.10	46.12	45.15	45.59
6112	NASDAQ	OZK	Fri, Nov 26, 2021	46.06	46.11	44.95	45.29
6111	NASDAQ	OZK	Wed, Nov 24, 2021	47.76	47.99	47.28	47.67
6110	NASDAQ	OZK	Tue, Nov 23, 2021	47.43	48.07	47.26	47.95
6109	NASDAQ	OZK	Mon, Nov 22, 2021	46.83	47.67	46.72	47.05
6108	NASDAQ	OZK	Fri, Nov 19, 2021	46.49	46.84	46.15	46.28
6107	NASDAQ	OZK	Thu, Nov 18, 2021	47.19	47.48	46.92	47.14
6106	NASDAQ	OZK	Wed, Nov 17, 2021	46.67	47.52	46.49	47.26
6105	NASDAQ	OZK	Tue, Nov 16, 2021	47.34	47.54	47.00	47.24
6104	NASDAQ	OZK	Mon, Nov 15, 2021	47.59	47.90	47.27	47.45
6103	NASDAQ	OZK	Fri, Nov 12, 2021	47.76	47.85	46.80	47.30
6102	NASDAQ	OZK	Thu, Nov 11, 2021	47.21	47.91	47.02	47.66
6101	NASDAQ	OZK	Wed, Nov 10, 2021	47.74	48.16	46.98	47.08
6100	NASDAQ	OZK	Tue, Nov 9, 2021	47.25	47.96	46.72	47.63
6099	NASDAQ	OZK	Mon, Nov 8, 2021	47.85	48.13	47.40	47.58
6098	NASDAQ	OZK	Fri, Nov 5, 2021	47.47	47.85	47.25	47.80
6097	NASDAQ	OZK	Thu, Nov 4, 2021	47.55	47.55	46.59	46.95
6096	NASDAQ	OZK	Wed, Nov 3, 2021	46.52	48.09	46.48	47.63
6095	NASDAQ	OZK	Tue, Nov 2, 2021	46.53	46.84	46.07	46.54
6094	NASDAQ	OZK	Mon, Nov 1, 2021	45.25	46.64	45.19	46.56
6093	NASDAQ	OZK	Fri, Oct 29, 2021	44.18	44.80	44.10	44.67
6092	NASDAQ	OZK	Thu, Oct 28, 2021	43.57	44.04	43.45	43.94
6091	NASDAQ	OZK	Wed, Oct 27, 2021	44.65	45.05	43.33	43.41
6090	NASDAQ	OZK	Tue, Oct 26, 2021	45.88	45.88	45.31	45.34
6089	NASDAQ	OZK	Mon, Oct 25, 2021	45.16	45.95	44.86	45.90
6088	NASDAQ	OZK	Fri, Oct 22, 2021	45.55	46.56	44.30	44.63
6087	NASDAQ	OZK	Thu, Oct 21, 2021	45.80	45.80	45.13	45.56
6086	NASDAQ	OZK	Wed, Oct 20, 2021	44.78	45.74	44.65	45.69
6085	NASDAQ	OZK	Tue, Oct 19, 2021	44.84	44.84	44.32	44.70
6084	NASDAQ	OZK	Mon, Oct 18, 2021	44.51	45.22	44.44	44.53
6083	NASDAQ	OZK	Fri, Oct 15, 2021	44.27	44.96	44.03	44.52
6082	NASDAQ	OZK	Thu, Oct 14, 2021	43.60	44.03	43.28	44.02
6081	NASDAQ	OZK	Wed, Oct 13, 2021	43.49	43.51	42.48	43.38
6080	NASDAQ	OZK	Tue, Oct 12, 2021	43.18	43.94	43.00	43.61
6079	NASDAQ	OZK	Mon, Oct 11, 2021	44.08	44.49	43.34	43.38
6078	NASDAQ	OZK	Fri, Oct 8, 2021	43.75	44.33	43.56	44.09
6077	NASDAQ	OZK	Thu, Oct 7, 2021	43.81	44.04	43.57	43.89
6076	NASDAQ	OZK	Wed, Oct 6, 2021	43.15	43.45	42.23	43.39
6075	NASDAQ	OZK	Tue, Oct 5, 2021	44.34	44.43	43.49	43.61
6074	NASDAQ	OZK	Mon, Oct 4, 2021	44.15	44.74	43.90	44.11
6073	NASDAQ	OZK	Fri, Oct 1, 2021	43.10	44.15	42.73	43.88
6072	NASDAQ	OZK	Thu, Sep 30, 2021	44.40	44.85	42.81	42.98
6071	NASDAQ	OZK	Wed, Sep 29, 2021	43.42	44.18	43.16	44.15
6070	NASDAQ	OZK	Tue, Sep 28, 2021	43.89	44.22	43.38	43.48
6069	NASDAQ	OZK	Mon, Sep 27, 2021	42.75	43.98	42.61	43.62
6068	NASDAQ	OZK	Fri, Sep 24, 2021	41.95	42.37	41.83	42.31
6067	NASDAQ	OZK	Thu, Sep 23, 2021	40.88	42.19	40.75	42.05
6066	NASDAQ	OZK	Wed, Sep 22, 2021	40.37	40.96	40.29	40.59
6065	NASDAQ	OZK	Tue, Sep 21, 2021	40.49	40.66	39.76	39.86
6064	NASDAQ	OZK	Mon, Sep 20, 2021	39.79	40.21	39.34	40.16
6063	NASDAQ	OZK	Fri, Sep 17, 2021	41.00	41.51	40.48	40.77
6062	NASDAQ	OZK	Thu, Sep 16, 2021	41.48	41.64	40.77	40.82
6061	NASDAQ	OZK	Wed, Sep 15, 2021	41.23	41.56	41.00	41.30
6060	NASDAQ	OZK	Tue, Sep 14, 2021	41.34	41.46	40.53	40.92
6059	NASDAQ	OZK	Mon, Sep 13, 2021	41.28	41.65	40.91	41.35
6058	NASDAQ	OZK	Fri, Sep 10, 2021	41.20	41.50	40.69	40.94
6057	NASDAQ	OZK	Thu, Sep 9, 2021	41.00	41.48	40.66	41.13
6056	NASDAQ	OZK	Wed, Sep 8, 2021	41.50	41.70	40.66	41.09
6055	NASDAQ	OZK	Tue, Sep 7, 2021	42.22	42.68	41.58	41.64
6054	NASDAQ	OZK	Fri, Sep 3, 2021	42.43	42.69	41.87	42.04
6053	NASDAQ	OZK	Thu, Sep 2, 2021	42.29	42.79	41.71	41.85
6052	NASDAQ	OZK	Wed, Sep 1, 2021	42.52	42.52	41.70	42.36
6051	NASDAQ	OZK	Tue, Aug 31, 2021	42.34	42.80	42.12	42.43
6050	NASDAQ	OZK	Mon, Aug 30, 2021	43.28	43.37	42.16	42.20
6049	NASDAQ	OZK	Fri, Aug 27, 2021	42.23	43.43	42.15	43.33
6048	NASDAQ	OZK	Thu, Aug 26, 2021	42.82	43.14	42.07	42.10
6047	NASDAQ	OZK	Wed, Aug 25, 2021	42.48	43.37	42.38	42.80
6046	NASDAQ	OZK	Tue, Aug 24, 2021	41.96	42.52	41.87	42.40
6045	NASDAQ	OZK	Mon, Aug 23, 2021	42.20	42.48	41.75	41.97
6044	NASDAQ	OZK	Fri, Aug 20, 2021	41.10	42.03	40.51	41.99
6043	NASDAQ	OZK	Thu, Aug 19, 2021	41.22	41.73	40.81	41.13
6042	NASDAQ	OZK	Wed, Aug 18, 2021	41.96	42.55	41.58	41.63
6041	NASDAQ	OZK	Tue, Aug 17, 2021	42.80	43.02	41.80	42.21
6040	NASDAQ	OZK	Mon, Aug 16, 2021	42.70	43.12	42.21	43.00
6039	NASDAQ	OZK	Fri, Aug 13, 2021	43.64	43.76	42.86	43.00
6038	NASDAQ	OZK	Thu, Aug 12, 2021	43.83	43.87	42.98	43.54
6037	NASDAQ	OZK	Wed, Aug 11, 2021	42.97	43.69	42.52	43.68
6036	NASDAQ	OZK	Tue, Aug 10, 2021	42.88	43.25	42.54	42.83
6035	NASDAQ	OZK	Mon, Aug 9, 2021	43.00	43.62	42.58	42.98
6034	NASDAQ	OZK	Fri, Aug 6, 2021	42.16	43.43	42.16	43.16
6033	NASDAQ	OZK	Thu, Aug 5, 2021	41.24	41.62	41.14	41.62
6032	NASDAQ	OZK	Wed, Aug 4, 2021	40.65	41.35	40.35	40.89
6031	NASDAQ	OZK	Tue, Aug 3, 2021	40.50	41.27	39.47	41.14
6030	NASDAQ	OZK	Mon, Aug 2, 2021	41.06	42.08	40.13	40.27
6029	NASDAQ	OZK	Fri, Jul 30, 2021	40.96	41.84	40.50	40.71
6028	NASDAQ	OZK	Thu, Jul 29, 2021	41.54	41.76	40.89	41.31
6027	NASDAQ	OZK	Wed, Jul 28, 2021	40.91	41.56	40.24	41.14
6026	NASDAQ	OZK	Tue, Jul 27, 2021	40.86	41.13	40.36	40.65
6025	NASDAQ	OZK	Mon, Jul 26, 2021	41.13	41.77	40.86	41.30
6024	NASDAQ	OZK	Fri, Jul 23, 2021	40.53	41.06	40.24	40.80
6023	NASDAQ	OZK	Thu, Jul 22, 2021	40.37	40.59	39.20	39.80
6022	NASDAQ	OZK	Wed, Jul 21, 2021	40.22	40.91	40.22	40.41
6021	NASDAQ	OZK	Tue, Jul 20, 2021	38.81	40.68	38.81	39.71
6020	NASDAQ	OZK	Mon, Jul 19, 2021	39.45	39.70	38.57	38.89
6019	NASDAQ	OZK	Fri, Jul 16, 2021	42.19	42.19	40.31	40.36
6018	NASDAQ	OZK	Thu, Jul 15, 2021	40.74	42.00	40.34	41.97
6017	NASDAQ	OZK	Wed, Jul 14, 2021	41.33	42.03	40.73	41.16
6016	NASDAQ	OZK	Tue, Jul 13, 2021	42.60	42.60	41.24	41.26
6015	NASDAQ	OZK	Mon, Jul 12, 2021	42.16	42.97	41.67	42.71
6014	NASDAQ	OZK	Fri, Jul 9, 2021	40.81	42.59	40.81	42.55
6013	NASDAQ	OZK	Thu, Jul 8, 2021	40.24	40.78	39.68	40.61
6012	NASDAQ	OZK	Wed, Jul 7, 2021	40.68	41.38	40.49	40.88
6011	NASDAQ	OZK	Tue, Jul 6, 2021	41.73	41.73	40.35	41.00
6010	NASDAQ	OZK	Fri, Jul 2, 2021	42.44	42.74	41.72	41.90
6009	NASDAQ	OZK	Thu, Jul 1, 2021	42.53	42.66	41.87	42.30
6008	NASDAQ	OZK	Wed, Jun 30, 2021	41.96	42.27	41.76	42.16
6007	NASDAQ	OZK	Tue, Jun 29, 2021	42.10	42.58	41.70	42.08
6006	NASDAQ	OZK	Mon, Jun 28, 2021	42.43	42.49	41.59	41.82
6005	NASDAQ	OZK	Fri, Jun 25, 2021	41.38	42.94	41.20	42.63
6004	NASDAQ	OZK	Thu, Jun 24, 2021	40.92	41.36	40.54	41.27
6003	NASDAQ	OZK	Wed, Jun 23, 2021	40.95	41.32	40.80	40.84
6002	NASDAQ	OZK	Tue, Jun 22, 2021	40.76	41.02	40.20	40.80
6001	NASDAQ	OZK	Mon, Jun 21, 2021	39.23	40.87	39.23	40.85
6000	NASDAQ	OZK	Fri, Jun 18, 2021	40.00	40.28	38.77	38.85
5999	NASDAQ	OZK	Thu, Jun 17, 2021	43.44	43.44	40.44	40.55
5998	NASDAQ	OZK	Wed, Jun 16, 2021	42.34	43.51	41.74	43.13
5997	NASDAQ	OZK	Tue, Jun 15, 2021	42.03	42.99	41.67	42.78
5996	NASDAQ	OZK	Mon, Jun 14, 2021	42.91	43.18	41.83	41.99
5995	NASDAQ	OZK	Fri, Jun 11, 2021	42.86	43.46	42.58	42.77
5994	NASDAQ	OZK	Thu, Jun 10, 2021	44.33	44.44	42.76	42.80
5993	NASDAQ	OZK	Wed, Jun 9, 2021	44.00	44.19	43.60	43.82
5992	NASDAQ	OZK	Tue, Jun 8, 2021	43.70	44.60	43.27	44.46
5991	NASDAQ	OZK	Mon, Jun 7, 2021	44.28	44.68	43.89	44.07
5990	NASDAQ	OZK	Fri, Jun 4, 2021	43.65	44.18	43.17	44.11
5989	NASDAQ	OZK	Thu, Jun 3, 2021	42.48	43.42	42.35	42.95
5988	NASDAQ	OZK	Wed, Jun 2, 2021	43.36	43.36	42.48	42.65
5987	NASDAQ	OZK	Tue, Jun 1, 2021	42.99	43.22	42.75	43.21
5986	NASDAQ	OZK	Fri, May 28, 2021	42.41	42.88	41.96	42.71
5985	NASDAQ	OZK	Thu, May 27, 2021	42.28	42.64	41.88	42.56
5984	NASDAQ	OZK	Wed, May 26, 2021	41.46	41.97	41.20	41.85
5983	NASDAQ	OZK	Tue, May 25, 2021	42.66	43.10	41.01	41.17
5982	NASDAQ	OZK	Mon, May 24, 2021	43.23	43.23	42.36	42.51
5981	NASDAQ	OZK	Fri, May 21, 2021	42.67	43.33	42.47	42.98
5980	NASDAQ	OZK	Thu, May 20, 2021	42.69	42.89	41.93	42.45
5979	NASDAQ	OZK	Wed, May 19, 2021	42.61	42.90	41.52	42.84
5978	NASDAQ	OZK	Tue, May 18, 2021	43.28	43.72	42.91	42.94
5977	NASDAQ	OZK	Mon, May 17, 2021	43.77	44.03	42.89	43.44
5976	NASDAQ	OZK	Fri, May 14, 2021	43.00	44.03	42.76	44.00
5975	NASDAQ	OZK	Thu, May 13, 2021	41.52	43.26	41.43	43.01
5974	NASDAQ	OZK	Wed, May 12, 2021	43.47	43.68	41.36	41.69
5973	NASDAQ	OZK	Tue, May 11, 2021	42.74	43.60	42.50	42.73
5972	NASDAQ	OZK	Mon, May 10, 2021	43.87	44.14	42.92	42.94
5971	NASDAQ	OZK	Fri, May 7, 2021	42.07	43.42	41.75	43.39
5970	NASDAQ	OZK	Thu, May 6, 2021	43.31	43.36	42.27	42.96
5969	NASDAQ	OZK	Wed, May 5, 2021	42.78	43.14	42.05	43.04
5968	NASDAQ	OZK	Tue, May 4, 2021	41.15	42.80	41.10	42.75
5967	NASDAQ	OZK	Mon, May 3, 2021	41.63	41.89	40.85	41.32
5966	NASDAQ	OZK	Fri, Apr 30, 2021	41.24	42.02	40.84	40.99
5965	NASDAQ	OZK	Thu, Apr 29, 2021	42.00	42.33	41.21	41.55
5964	NASDAQ	OZK	Wed, Apr 28, 2021	41.34	41.74	41.12	41.59
5963	NASDAQ	OZK	Tue, Apr 27, 2021	40.93	41.28	40.65	41.17
5962	NASDAQ	OZK	Mon, Apr 26, 2021	41.88	42.33	40.65	40.76
5961	NASDAQ	OZK	Fri, Apr 23, 2021	39.09	41.87	39.09	41.22
5960	NASDAQ	OZK	Thu, Apr 22, 2021	39.79	40.15	38.88	39.28
5959	NASDAQ	OZK	Wed, Apr 21, 2021	38.65	39.82	38.12	39.71
5958	NASDAQ	OZK	Tue, Apr 20, 2021	39.18	39.18	38.01	38.47
5957	NASDAQ	OZK	Mon, Apr 19, 2021	40.03	40.31	39.14	39.26
5956	NASDAQ	OZK	Fri, Apr 16, 2021	39.71	40.02	39.41	39.81
5955	NASDAQ	OZK	Thu, Apr 15, 2021	39.88	39.88	38.52	39.36
5954	NASDAQ	OZK	Wed, Apr 14, 2021	38.82	40.37	38.82	39.95
5953	NASDAQ	OZK	Tue, Apr 13, 2021	39.42	39.60	38.56	38.93
5952	NASDAQ	OZK	Mon, Apr 12, 2021	39.93	40.19	39.48	39.85
5951	NASDAQ	OZK	Fri, Apr 9, 2021	39.77	39.93	39.11	39.80
5950	NASDAQ	OZK	Thu, Apr 8, 2021	39.95	39.95	38.75	39.64
5949	NASDAQ	OZK	Wed, Apr 7, 2021	40.43	40.73	39.80	40.10
5948	NASDAQ	OZK	Tue, Apr 6, 2021	40.51	40.91	39.78	40.10
5947	NASDAQ	OZK	Mon, Apr 5, 2021	41.41	41.48	40.40	40.81
5946	NASDAQ	OZK	Thu, Apr 1, 2021	40.85	41.11	39.92	40.61
5945	NASDAQ	OZK	Wed, Mar 31, 2021	41.20	41.35	40.75	40.85
5944	NASDAQ	OZK	Tue, Mar 30, 2021	40.87	41.69	40.66	41.39
5943	NASDAQ	OZK	Mon, Mar 29, 2021	41.40	42.11	40.16	40.59
5942	NASDAQ	OZK	Fri, Mar 26, 2021	41.51	42.46	41.01	41.81
5941	NASDAQ	OZK	Thu, Mar 25, 2021	40.02	41.55	39.65	41.35
5940	NASDAQ	OZK	Wed, Mar 24, 2021	41.19	41.85	40.11	40.17
5939	NASDAQ	OZK	Tue, Mar 23, 2021	41.67	42.03	40.24	40.64
5938	NASDAQ	OZK	Mon, Mar 22, 2021	41.56	43.03	41.56	42.12
5937	NASDAQ	OZK	Fri, Mar 19, 2021	42.99	44.41	42.35	43.64
5936	NASDAQ	OZK	Thu, Mar 18, 2021	44.79	45.83	43.81	44.09
5935	NASDAQ	OZK	Wed, Mar 17, 2021	44.67	44.94	43.81	44.35
5934	NASDAQ	OZK	Tue, Mar 16, 2021	45.09	45.09	44.10	44.28
5933	NASDAQ	OZK	Mon, Mar 15, 2021	45.50	45.50	44.08	45.06
5932	NASDAQ	OZK	Fri, Mar 12, 2021	44.86	45.50	44.61	45.47
5931	NASDAQ	OZK	Thu, Mar 11, 2021	43.36	44.79	42.95	44.42
5930	NASDAQ	OZK	Wed, Mar 10, 2021	44.00	44.88	43.09	43.55
5929	NASDAQ	OZK	Tue, Mar 9, 2021	44.26	44.36	42.84	43.62
5928	NASDAQ	OZK	Mon, Mar 8, 2021	43.63	44.71	42.97	44.29
5927	NASDAQ	OZK	Fri, Mar 5, 2021	42.58	43.44	41.37	43.34
5926	NASDAQ	OZK	Thu, Mar 4, 2021	42.58	43.20	41.56	42.37
5925	NASDAQ	OZK	Wed, Mar 3, 2021	40.97	43.22	40.78	42.35
5924	NASDAQ	OZK	Tue, Mar 2, 2021	42.03	42.03	40.35	40.37
5923	NASDAQ	OZK	Mon, Mar 1, 2021	42.35	42.44	41.48	42.04
5922	NASDAQ	OZK	Fri, Feb 26, 2021	41.00	41.76	40.10	41.22
5921	NASDAQ	OZK	Thu, Feb 25, 2021	43.49	43.67	41.68	41.71
5920	NASDAQ	OZK	Wed, Feb 24, 2021	41.89	43.19	41.53	43.03
5919	NASDAQ	OZK	Tue, Feb 23, 2021	41.45	41.48	40.57	41.28
5918	NASDAQ	OZK	Mon, Feb 22, 2021	40.45	41.70	40.29	41.41
5917	NASDAQ	OZK	Fri, Feb 19, 2021	39.27	40.52	39.07	40.42
5916	NASDAQ	OZK	Thu, Feb 18, 2021	38.94	39.45	38.54	38.90
5915	NASDAQ	OZK	Wed, Feb 17, 2021	40.28	40.28	39.18	39.29
5914	NASDAQ	OZK	Tue, Feb 16, 2021	39.54	40.35	39.21	40.11
5913	NASDAQ	OZK	Fri, Feb 12, 2021	38.37	39.44	38.37	38.92
5912	NASDAQ	OZK	Thu, Feb 11, 2021	38.75	39.60	38.01	38.82
5911	NASDAQ	OZK	Wed, Feb 10, 2021	38.88	39.40	38.48	38.97
5910	NASDAQ	OZK	Tue, Feb 9, 2021	38.03	38.64	37.21	38.53
5909	NASDAQ	OZK	Mon, Feb 8, 2021	38.14	38.25	37.67	37.99
5908	NASDAQ	OZK	Fri, Feb 5, 2021	37.97	38.33	37.48	37.97
5907	NASDAQ	OZK	Thu, Feb 4, 2021	37.85	38.21	37.53	37.89
5906	NASDAQ	OZK	Wed, Feb 3, 2021	37.30	37.57	36.50	37.51
5905	NASDAQ	OZK	Tue, Feb 2, 2021	37.89	38.14	36.98	37.34
5904	NASDAQ	OZK	Mon, Feb 1, 2021	37.47	37.80	36.82	37.68
5903	NASDAQ	OZK	Fri, Jan 29, 2021	37.81	38.24	36.70	37.16
5902	NASDAQ	OZK	Thu, Jan 28, 2021	38.95	39.19	37.33	37.41
5901	NASDAQ	OZK	Wed, Jan 27, 2021	36.96	39.65	36.60	38.83
5900	NASDAQ	OZK	Tue, Jan 26, 2021	37.27	37.38	36.61	37.32
5899	NASDAQ	OZK	Mon, Jan 25, 2021	36.14	37.09	34.59	36.65
5898	NASDAQ	OZK	Fri, Jan 22, 2021	35.06	36.19	34.35	35.96
5897	NASDAQ	OZK	Thu, Jan 21, 2021	34.70	34.83	33.90	34.08
5896	NASDAQ	OZK	Wed, Jan 20, 2021	35.34	35.48	34.27	34.62
5895	NASDAQ	OZK	Tue, Jan 19, 2021	35.47	35.86	34.82	35.18
5894	NASDAQ	OZK	Fri, Jan 15, 2021	34.98	35.88	34.78	35.27
5893	NASDAQ	OZK	Thu, Jan 14, 2021	34.87	36.24	34.46	35.91
5892	NASDAQ	OZK	Wed, Jan 13, 2021	35.77	35.77	34.75	35.05
5891	NASDAQ	OZK	Tue, Jan 12, 2021	34.53	36.24	34.38	36.03
5890	NASDAQ	OZK	Mon, Jan 11, 2021	33.41	34.40	33.25	34.35
5889	NASDAQ	OZK	Fri, Jan 8, 2021	35.03	35.27	33.47	33.80
5888	NASDAQ	OZK	Thu, Jan 7, 2021	33.97	35.61	33.22	35.21
5887	NASDAQ	OZK	Wed, Jan 6, 2021	32.89	34.91	32.74	34.68
5886	NASDAQ	OZK	Tue, Jan 5, 2021	31.62	32.40	31.54	31.98
5885	NASDAQ	OZK	Mon, Jan 4, 2021	31.55	31.97	30.78	31.52
5884	NASDAQ	OZK	Thu, Dec 31, 2020	31.08	31.59	30.90	31.27
5883	NASDAQ	OZK	Wed, Dec 30, 2020	31.06	31.61	31.06	31.26
5882	NASDAQ	OZK	Tue, Dec 29, 2020	31.47	31.47	30.60	30.83
5881	NASDAQ	OZK	Mon, Dec 28, 2020	31.29	31.70	30.89	31.41
5880	NASDAQ	OZK	Thu, Dec 24, 2020	31.51	31.51	30.87	31.10
5879	NASDAQ	OZK	Wed, Dec 23, 2020	30.90	31.50	30.90	31.46
5878	NASDAQ	OZK	Tue, Dec 22, 2020	30.60	31.13	30.44	30.57
5877	NASDAQ	OZK	Mon, Dec 21, 2020	30.15	30.64	29.73	30.59
5876	NASDAQ	OZK	Fri, Dec 18, 2020	30.94	31.08	29.79	30.02
5875	NASDAQ	OZK	Thu, Dec 17, 2020	31.15	31.15	30.52	30.86
5874	NASDAQ	OZK	Wed, Dec 16, 2020	30.99	31.31	30.71	31.23
5873	NASDAQ	OZK	Tue, Dec 15, 2020	30.88	30.98	30.28	30.93
5872	NASDAQ	OZK	Mon, Dec 14, 2020	31.41	31.46	30.34	30.55
5871	NASDAQ	OZK	Fri, Dec 11, 2020	30.90	31.66	30.90	31.01
5870	NASDAQ	OZK	Thu, Dec 10, 2020	31.08	31.46	30.84	31.45
5869	NASDAQ	OZK	Wed, Dec 9, 2020	30.97	31.53	30.80	31.05
5868	NASDAQ	OZK	Tue, Dec 8, 2020	29.78	30.77	29.64	30.73
5867	NASDAQ	OZK	Mon, Dec 7, 2020	30.30	30.32	29.83	30.25
5866	NASDAQ	OZK	Fri, Dec 4, 2020	29.62	30.47	29.43	30.44
5865	NASDAQ	OZK	Thu, Dec 3, 2020	29.14	29.41	28.73	29.20
5864	NASDAQ	OZK	Wed, Dec 2, 2020	28.23	29.13	28.09	29.03
5863	NASDAQ	OZK	Tue, Dec 1, 2020	28.69	29.06	28.17	28.37
5862	NASDAQ	OZK	Mon, Nov 30, 2020	28.93	29.00	27.74	27.96
5861	NASDAQ	OZK	Fri, Nov 27, 2020	29.57	29.57	28.85	28.93
5860	NASDAQ	OZK	Wed, Nov 25, 2020	29.43	29.85	29.02	29.63
5859	NASDAQ	OZK	Tue, Nov 24, 2020	28.66	29.82	28.26	29.52
5858	NASDAQ	OZK	Mon, Nov 23, 2020	28.14	28.64	27.89	28.19
5857	NASDAQ	OZK	Fri, Nov 20, 2020	27.94	27.99	27.33	27.79
5856	NASDAQ	OZK	Thu, Nov 19, 2020	27.73	28.07	27.42	28.04
5855	NASDAQ	OZK	Wed, Nov 18, 2020	28.80	29.11	27.91	27.95
5854	NASDAQ	OZK	Tue, Nov 17, 2020	28.26	28.66	28.15	28.57
5853	NASDAQ	OZK	Mon, Nov 16, 2020	29.39	29.88	28.74	29.06
5852	NASDAQ	OZK	Fri, Nov 13, 2020	28.12	28.70	28.05	28.52
5851	NASDAQ	OZK	Thu, Nov 12, 2020	27.66	28.15	27.37	27.73
5850	NASDAQ	OZK	Wed, Nov 11, 2020	28.09	28.53	27.75	28.33
5849	NASDAQ	OZK	Tue, Nov 10, 2020	28.08	28.95	28.05	28.33
5848	NASDAQ	OZK	Mon, Nov 9, 2020	26.38	28.45	26.11	27.64
5847	NASDAQ	OZK	Fri, Nov 6, 2020	25.26	25.49	24.07	24.11
5846	NASDAQ	OZK	Thu, Nov 5, 2020	24.24	25.40	24.24	25.09
5845	NASDAQ	OZK	Wed, Nov 4, 2020	24.81	25.33	24.03	24.07
5844	NASDAQ	OZK	Tue, Nov 3, 2020	25.99	26.35	25.69	25.83
5843	NASDAQ	OZK	Mon, Nov 2, 2020	25.23	25.70	24.62	25.49
5842	NASDAQ	OZK	Fri, Oct 30, 2020	23.98	24.80	23.92	24.78
5841	NASDAQ	OZK	Thu, Oct 29, 2020	24.04	24.16	23.31	24.06
5840	NASDAQ	OZK	Wed, Oct 28, 2020	23.38	24.50	23.25	24.22
5839	NASDAQ	OZK	Tue, Oct 27, 2020	24.31	24.73	23.86	23.89
5838	NASDAQ	OZK	Mon, Oct 26, 2020	24.75	24.97	24.04	24.23
5837	NASDAQ	OZK	Fri, Oct 23, 2020	25.20	25.58	24.56	25.00
5836	NASDAQ	OZK	Thu, Oct 22, 2020	22.92	24.22	22.77	24.08
5835	NASDAQ	OZK	Wed, Oct 21, 2020	22.06	23.04	22.04	22.95
5834	NASDAQ	OZK	Tue, Oct 20, 2020	22.05	22.57	21.98	22.18
5833	NASDAQ	OZK	Mon, Oct 19, 2020	21.78	22.28	21.57	21.75
5832	NASDAQ	OZK	Fri, Oct 16, 2020	22.31	22.51	21.46	21.56
5831	NASDAQ	OZK	Thu, Oct 15, 2020	21.45	22.34	21.45	22.30
5830	NASDAQ	OZK	Wed, Oct 14, 2020	21.84	22.17	21.73	21.74
5829	NASDAQ	OZK	Tue, Oct 13, 2020	22.10	22.25	21.79	21.90
5828	NASDAQ	OZK	Mon, Oct 12, 2020	22.18	22.33	21.92	22.26
5827	NASDAQ	OZK	Fri, Oct 9, 2020	22.70	22.88	22.01	22.03
5826	NASDAQ	OZK	Thu, Oct 8, 2020	22.79	22.84	22.26	22.70
5825	NASDAQ	OZK	Wed, Oct 7, 2020	23.01	23.61	22.77	23.15
5824	NASDAQ	OZK	Tue, Oct 6, 2020	23.76	23.93	22.64	22.70
5823	NASDAQ	OZK	Mon, Oct 5, 2020	22.44	23.37	22.41	23.32
5822	NASDAQ	OZK	Fri, Oct 2, 2020	21.66	22.25	21.42	22.08
5821	NASDAQ	OZK	Thu, Oct 1, 2020	21.26	21.86	21.10	21.68
5820	NASDAQ	OZK	Wed, Sep 30, 2020	21.61	21.98	21.11	21.32
5819	NASDAQ	OZK	Tue, Sep 29, 2020	21.86	21.86	21.15	21.48
5818	NASDAQ	OZK	Mon, Sep 28, 2020	21.29	21.81	21.20	21.67
5817	NASDAQ	OZK	Fri, Sep 25, 2020	20.18	20.91	20.10	20.87
5816	NASDAQ	OZK	Thu, Sep 24, 2020	20.50	20.98	20.24	20.40
5815	NASDAQ	OZK	Wed, Sep 23, 2020	20.75	21.42	20.48	20.50
5814	NASDAQ	OZK	Tue, Sep 22, 2020	20.77	21.24	20.45	20.70
5813	NASDAQ	OZK	Mon, Sep 21, 2020	21.27	21.78	20.33	20.73
5812	NASDAQ	OZK	Fri, Sep 18, 2020	22.19	22.36	21.64	21.79
5811	NASDAQ	OZK	Thu, Sep 17, 2020	21.78	22.48	21.70	22.27
5810	NASDAQ	OZK	Wed, Sep 16, 2020	22.03	22.55	21.74	22.20
5809	NASDAQ	OZK	Tue, Sep 15, 2020	22.70	22.70	21.95	21.97
5808	NASDAQ	OZK	Mon, Sep 14, 2020	22.20	22.72	22.11	22.52
5807	NASDAQ	OZK	Fri, Sep 11, 2020	22.03	22.89	21.76	22.18
5806	NASDAQ	OZK	Thu, Sep 10, 2020	22.24	22.40	21.97	22.05
5805	NASDAQ	OZK	Wed, Sep 9, 2020	22.64	22.84	21.96	22.18
5804	NASDAQ	OZK	Tue, Sep 8, 2020	23.79	23.79	22.30	22.45
5803	NASDAQ	OZK	Fri, Sep 4, 2020	24.23	24.32	23.49	24.03
5802	NASDAQ	OZK	Thu, Sep 3, 2020	23.72	24.59	23.47	23.62
5801	NASDAQ	OZK	Wed, Sep 2, 2020	23.35	23.62	23.01	23.51
5800	NASDAQ	OZK	Tue, Sep 1, 2020	22.83	23.45	22.63	23.44
5799	NASDAQ	OZK	Mon, Aug 31, 2020	23.50	23.60	22.88	23.04
5798	NASDAQ	OZK	Fri, Aug 28, 2020	23.69	23.88	23.31	23.56
5797	NASDAQ	OZK	Thu, Aug 27, 2020	23.07	23.75	23.07	23.46
5796	NASDAQ	OZK	Wed, Aug 26, 2020	23.70	23.89	23.11	23.16
5795	NASDAQ	OZK	Tue, Aug 25, 2020	23.98	24.22	23.35	23.70
5794	NASDAQ	OZK	Mon, Aug 24, 2020	23.00	23.92	22.76	23.69
5793	NASDAQ	OZK	Fri, Aug 21, 2020	23.30	23.43	22.66	22.91
5792	NASDAQ	OZK	Thu, Aug 20, 2020	23.94	24.18	23.21	23.30
5791	NASDAQ	OZK	Wed, Aug 19, 2020	24.09	24.87	24.00	24.29
5790	NASDAQ	OZK	Tue, Aug 18, 2020	25.51	25.53	24.27	24.29
5789	NASDAQ	OZK	Mon, Aug 17, 2020	25.97	26.08	25.40	25.51
5788	NASDAQ	OZK	Fri, Aug 14, 2020	25.56	26.41	25.56	26.17
5787	NASDAQ	OZK	Thu, Aug 13, 2020	25.76	26.11	25.51	25.93
5786	NASDAQ	OZK	Wed, Aug 12, 2020	26.78	26.82	25.72	26.04
5785	NASDAQ	OZK	Tue, Aug 11, 2020	26.28	26.83	26.14	26.27
5784	NASDAQ	OZK	Mon, Aug 10, 2020	25.65	26.35	25.34	25.85
5783	NASDAQ	OZK	Fri, Aug 7, 2020	24.48	25.40	24.21	25.38
5782	NASDAQ	OZK	Thu, Aug 6, 2020	25.08	25.23	24.64	24.70
5781	NASDAQ	OZK	Wed, Aug 5, 2020	24.66	25.33	24.26	25.14
5780	NASDAQ	OZK	Tue, Aug 4, 2020	24.56	24.56	24.01	24.33
5779	NASDAQ	OZK	Mon, Aug 3, 2020	24.25	24.55	23.89	24.41
5778	NASDAQ	OZK	Fri, Jul 31, 2020	23.89	24.13	23.26	24.05
5777	NASDAQ	OZK	Thu, Jul 30, 2020	24.08	24.21	23.44	23.80
5776	NASDAQ	OZK	Wed, Jul 29, 2020	24.05	24.78	23.68	24.71
5775	NASDAQ	OZK	Tue, Jul 28, 2020	23.59	24.30	23.59	24.00
5774	NASDAQ	OZK	Mon, Jul 27, 2020	24.00	24.33	23.15	23.73
5773	NASDAQ	OZK	Fri, Jul 24, 2020	24.75	25.68	24.29	24.32
5772	NASDAQ	OZK	Thu, Jul 23, 2020	23.70	24.38	23.51	24.32
5771	NASDAQ	OZK	Wed, Jul 22, 2020	24.01	24.16	23.43	23.71
5770	NASDAQ	OZK	Tue, Jul 21, 2020	23.49	24.31	23.49	24.26
5769	NASDAQ	OZK	Mon, Jul 20, 2020	23.25	23.68	23.07	23.23
5768	NASDAQ	OZK	Fri, Jul 17, 2020	23.91	24.20	23.38	23.41
5767	NASDAQ	OZK	Thu, Jul 16, 2020	23.93	24.55	23.61	24.03
5766	NASDAQ	OZK	Wed, Jul 15, 2020	23.08	24.14	22.95	24.05
5765	NASDAQ	OZK	Tue, Jul 14, 2020	22.65	22.71	21.95	22.55
5764	NASDAQ	OZK	Mon, Jul 13, 2020	22.80	22.97	21.91	22.60
5763	NASDAQ	OZK	Fri, Jul 10, 2020	21.36	22.43	21.35	22.41
5762	NASDAQ	OZK	Thu, Jul 9, 2020	22.25	22.52	21.24	21.36
5761	NASDAQ	OZK	Wed, Jul 8, 2020	22.24	22.64	21.89	22.30
5760	NASDAQ	OZK	Tue, Jul 7, 2020	22.93	23.12	22.30	22.36
5759	NASDAQ	OZK	Mon, Jul 6, 2020	23.64	24.14	22.98	23.24
5758	NASDAQ	OZK	Thu, Jul 2, 2020	23.62	23.62	22.62	23.00
5757	NASDAQ	OZK	Wed, Jul 1, 2020	23.47	23.75	22.50	22.57
5756	NASDAQ	OZK	Tue, Jun 30, 2020	22.51	23.59	22.51	23.47
5755	NASDAQ	OZK	Mon, Jun 29, 2020	22.30	23.17	22.13	22.56
5754	NASDAQ	OZK	Fri, Jun 26, 2020	22.94	22.94	22.00	22.07
5753	NASDAQ	OZK	Thu, Jun 25, 2020	22.72	23.56	22.46	23.51
5752	NASDAQ	OZK	Wed, Jun 24, 2020	23.79	23.82	22.77	22.89
5751	NASDAQ	OZK	Tue, Jun 23, 2020	24.58	24.98	23.93	24.03
5750	NASDAQ	OZK	Mon, Jun 22, 2020	24.51	24.74	24.05	24.30
5749	NASDAQ	OZK	Fri, Jun 19, 2020	24.82	24.98	23.74	24.63
5748	NASDAQ	OZK	Thu, Jun 18, 2020	23.73	24.99	23.63	24.50
5747	NASDAQ	OZK	Wed, Jun 17, 2020	24.92	25.35	24.18	24.30
5746	NASDAQ	OZK	Tue, Jun 16, 2020	25.30	25.73	24.50	25.30
5745	NASDAQ	OZK	Mon, Jun 15, 2020	22.57	24.37	22.44	24.04
5744	NASDAQ	OZK	Fri, Jun 12, 2020	24.14	24.64	22.75	23.86
5743	NASDAQ	OZK	Thu, Jun 11, 2020	24.36	24.63	22.91	23.02
5742	NASDAQ	OZK	Wed, Jun 10, 2020	28.44	28.44	25.86	25.90
5741	NASDAQ	OZK	Tue, Jun 9, 2020	28.00	29.25	27.22	28.62
5740	NASDAQ	OZK	Mon, Jun 8, 2020	28.37	28.81	27.54	28.39
5739	NASDAQ	OZK	Fri, Jun 5, 2020	26.29	28.07	26.04	27.78
5738	NASDAQ	OZK	Thu, Jun 4, 2020	24.41	24.89	23.92	24.87
5737	NASDAQ	OZK	Wed, Jun 3, 2020	23.77	24.93	23.50	24.41
5736	NASDAQ	OZK	Tue, Jun 2, 2020	23.39	23.71	22.89	23.15
5735	NASDAQ	OZK	Mon, Jun 1, 2020	22.64	23.25	22.27	23.02
5734	NASDAQ	OZK	Fri, May 29, 2020	22.55	22.97	22.12	22.49
5733	NASDAQ	OZK	Thu, May 28, 2020	24.17	24.17	22.88	23.03
5732	NASDAQ	OZK	Wed, May 27, 2020	23.80	24.04	23.00	23.97
5731	NASDAQ	OZK	Tue, May 26, 2020	21.66	22.87	21.61	22.70
5730	NASDAQ	OZK	Fri, May 22, 2020	21.72	22.13	20.84	20.93
5729	NASDAQ	OZK	Thu, May 21, 2020	21.30	21.95	21.21	21.63
5728	NASDAQ	OZK	Wed, May 20, 2020	20.62	21.32	20.62	21.25
5727	NASDAQ	OZK	Tue, May 19, 2020	20.80	20.94	20.11	20.12
5726	NASDAQ	OZK	Mon, May 18, 2020	20.66	21.20	20.23	21.05
5725	NASDAQ	OZK	Fri, May 15, 2020	19.70	20.02	19.46	19.67
5724	NASDAQ	OZK	Thu, May 14, 2020	18.77	20.12	18.40	19.98
5723	NASDAQ	OZK	Wed, May 13, 2020	20.37	20.49	18.97	19.34
5722	NASDAQ	OZK	Tue, May 12, 2020	21.70	21.93	20.51	20.54
5721	NASDAQ	OZK	Mon, May 11, 2020	21.63	22.10	21.21	21.75
5720	NASDAQ	OZK	Fri, May 8, 2020	21.35	21.98	21.01	21.93
5719	NASDAQ	OZK	Thu, May 7, 2020	20.78	21.64	20.39	20.51
5718	NASDAQ	OZK	Wed, May 6, 2020	20.91	21.23	20.06	20.42
5717	NASDAQ	OZK	Tue, May 5, 2020	21.66	21.89	20.51	20.61
5716	NASDAQ	OZK	Mon, May 4, 2020	20.81	21.06	20.34	20.99
5715	NASDAQ	OZK	Fri, May 1, 2020	21.84	22.08	20.92	21.32
5714	NASDAQ	OZK	Thu, Apr 30, 2020	22.17	22.94	21.84	22.62
5713	NASDAQ	OZK	Wed, Apr 29, 2020	22.62	23.39	22.26	22.92
5712	NASDAQ	OZK	Tue, Apr 28, 2020	21.56	22.25	21.28	21.89
5711	NASDAQ	OZK	Mon, Apr 27, 2020	20.04	21.14	19.76	20.98
5710	NASDAQ	OZK	Fri, Apr 24, 2020	17.79	20.34	17.75	19.78
5709	NASDAQ	OZK	Thu, Apr 23, 2020	17.54	18.02	17.33	17.70
5708	NASDAQ	OZK	Wed, Apr 22, 2020	18.36	18.68	17.33	17.35
5707	NASDAQ	OZK	Tue, Apr 21, 2020	17.78	18.54	17.70	17.96
5706	NASDAQ	OZK	Mon, Apr 20, 2020	18.01	19.00	17.65	18.39
5705	NASDAQ	OZK	Fri, Apr 17, 2020	18.20	19.15	17.85	18.34
5704	NASDAQ	OZK	Thu, Apr 16, 2020	17.09	17.60	16.73	17.27
5703	NASDAQ	OZK	Wed, Apr 15, 2020	17.01	17.38	16.59	17.07
5702	NASDAQ	OZK	Tue, Apr 14, 2020	18.57	18.99	17.61	18.09
5701	NASDAQ	OZK	Mon, Apr 13, 2020	19.90	19.99	17.92	18.11
5700	NASDAQ	OZK	Thu, Apr 9, 2020	18.66	20.05	18.50	19.85
5699	NASDAQ	OZK	Wed, Apr 8, 2020	17.23	18.66	16.96	18.23
5698	NASDAQ	OZK	Tue, Apr 7, 2020	17.08	17.90	16.61	16.90
5697	NASDAQ	OZK	Mon, Apr 6, 2020	16.25	17.11	16.18	16.37
5696	NASDAQ	OZK	Fri, Apr 3, 2020	16.40	16.40	15.17	15.55
5695	NASDAQ	OZK	Thu, Apr 2, 2020	15.97	16.84	15.96	16.40
5694	NASDAQ	OZK	Wed, Apr 1, 2020	16.01	16.63	15.49	16.16
5693	NASDAQ	OZK	Tue, Mar 31, 2020	17.50	17.73	16.17	16.70
5692	NASDAQ	OZK	Mon, Mar 30, 2020	16.11	17.65	15.52	17.57
5691	NASDAQ	OZK	Fri, Mar 27, 2020	17.00	17.21	15.81	16.07
5690	NASDAQ	OZK	Thu, Mar 26, 2020	17.08	17.69	16.28	17.64
5689	NASDAQ	OZK	Wed, Mar 25, 2020	17.95	18.46	16.54	16.89
5688	NASDAQ	OZK	Tue, Mar 24, 2020	17.50	18.38	17.33	17.70
5687	NASDAQ	OZK	Mon, Mar 23, 2020	18.28	18.28	15.21	16.39
5686	NASDAQ	OZK	Fri, Mar 20, 2020	22.00	22.26	17.86	18.00
5685	NASDAQ	OZK	Thu, Mar 19, 2020	21.52	23.80	20.63	22.03
5684	NASDAQ	OZK	Wed, Mar 18, 2020	22.26	23.23	20.92	21.97
5683	NASDAQ	OZK	Tue, Mar 17, 2020	20.30	23.90	19.85	23.78
5682	NASDAQ	OZK	Mon, Mar 16, 2020	14.20	20.16	14.20	19.99
5681	NASDAQ	OZK	Fri, Mar 13, 2020	20.74	21.57	19.32	21.49
5680	NASDAQ	OZK	Thu, Mar 12, 2020	19.56	21.18	18.54	19.25
5679	NASDAQ	OZK	Wed, Mar 11, 2020	22.02	22.48	20.61	21.01
5678	NASDAQ	OZK	Tue, Mar 10, 2020	22.16	22.80	21.22	22.76
5677	NASDAQ	OZK	Mon, Mar 9, 2020	22.00	22.41	21.20	21.23
5676	NASDAQ	OZK	Fri, Mar 6, 2020	23.73	24.60	23.47	23.99
5675	NASDAQ	OZK	Thu, Mar 5, 2020	25.00	25.08	24.09	24.66
5674	NASDAQ	OZK	Wed, Mar 4, 2020	25.69	25.81	25.02	25.76
5673	NASDAQ	OZK	Tue, Mar 3, 2020	26.21	26.74	25.00	25.39
5672	NASDAQ	OZK	Mon, Mar 2, 2020	25.39	26.44	25.07	26.42
5671	NASDAQ	OZK	Fri, Feb 28, 2020	24.65	26.36	24.45	25.39
5670	NASDAQ	OZK	Thu, Feb 27, 2020	25.15	26.23	24.80	25.54
5669	NASDAQ	OZK	Wed, Feb 26, 2020	26.38	26.62	25.61	25.78
5668	NASDAQ	OZK	Tue, Feb 25, 2020	26.84	27.17	25.96	26.18
5667	NASDAQ	OZK	Mon, Feb 24, 2020	26.91	27.00	26.50	26.77
5666	NASDAQ	OZK	Fri, Feb 21, 2020	28.10	28.18	27.79	27.87
5665	NASDAQ	OZK	Thu, Feb 20, 2020	27.71	28.36	27.63	28.31
5664	NASDAQ	OZK	Wed, Feb 19, 2020	27.71	27.97	27.66	27.82
5663	NASDAQ	OZK	Tue, Feb 18, 2020	27.86	28.23	27.26	27.51
5662	NASDAQ	OZK	Fri, Feb 14, 2020	28.36	28.50	28.08	28.09
5661	NASDAQ	OZK	Thu, Feb 13, 2020	28.09	28.53	27.97	28.46
5660	NASDAQ	OZK	Wed, Feb 12, 2020	28.43	28.62	27.87	28.24
5659	NASDAQ	OZK	Tue, Feb 11, 2020	28.10	28.51	28.00	28.11
5658	NASDAQ	OZK	Mon, Feb 10, 2020	27.72	28.05	27.66	28.03
5657	NASDAQ	OZK	Fri, Feb 7, 2020	27.71	27.97	27.65	27.85
5656	NASDAQ	OZK	Thu, Feb 6, 2020	28.34	28.35	27.88	27.99
5655	NASDAQ	OZK	Wed, Feb 5, 2020	27.62	28.09	27.50	28.08
5654	NASDAQ	OZK	Tue, Feb 4, 2020	27.67	27.73	27.21	27.25
5653	NASDAQ	OZK	Mon, Feb 3, 2020	27.41	27.50	27.16	27.21
5652	NASDAQ	OZK	Fri, Jan 31, 2020	27.72	27.90	27.06	27.18
5651	NASDAQ	OZK	Thu, Jan 30, 2020	27.40	28.13	27.10	28.11
5650	NASDAQ	OZK	Wed, Jan 29, 2020	27.90	28.14	27.61	27.61
5649	NASDAQ	OZK	Tue, Jan 28, 2020	27.78	28.00	27.51	27.85
5648	NASDAQ	OZK	Mon, Jan 27, 2020	27.00	27.79	26.81	27.59
5647	NASDAQ	OZK	Fri, Jan 24, 2020	27.98	28.30	27.31	27.63
5646	NASDAQ	OZK	Thu, Jan 23, 2020	28.07	28.17	27.48	28.08
5645	NASDAQ	OZK	Wed, Jan 22, 2020	29.00	29.04	28.04	28.11
5644	NASDAQ	OZK	Tue, Jan 21, 2020	29.01	29.18	28.62	28.85
5643	NASDAQ	OZK	Fri, Jan 17, 2020	30.81	30.81	29.12	29.25
5642	NASDAQ	OZK	Thu, Jan 16, 2020	30.10	30.82	30.09	30.81
5641	NASDAQ	OZK	Wed, Jan 15, 2020	30.40	30.62	29.89	30.04
5640	NASDAQ	OZK	Tue, Jan 14, 2020	30.73	30.85	30.40	30.62
5639	NASDAQ	OZK	Mon, Jan 13, 2020	30.51	30.76	30.23	30.72
5638	NASDAQ	OZK	Fri, Jan 10, 2020	30.93	30.95	30.33	30.44
5637	NASDAQ	OZK	Thu, Jan 9, 2020	30.81	30.85	30.40	30.46
5636	NASDAQ	OZK	Wed, Jan 8, 2020	30.46	30.80	30.45	30.64
5635	NASDAQ	OZK	Tue, Jan 7, 2020	30.57	30.83	30.37	30.46
5634	NASDAQ	OZK	Mon, Jan 6, 2020	30.26	30.76	30.09	30.55
5633	NASDAQ	OZK	Fri, Jan 3, 2020	30.52	30.75	30.11	30.62
5632	NASDAQ	OZK	Thu, Jan 2, 2020	30.84	30.87	30.36	30.80
5631	NASDAQ	OZK	Tue, Dec 31, 2019	30.45	30.68	30.37	30.51
5630	NASDAQ	OZK	Mon, Dec 30, 2019	31.00	31.07	30.38	30.44
5629	NASDAQ	OZK	Fri, Dec 27, 2019	31.21	31.21	30.74	30.79
5628	NASDAQ	OZK	Thu, Dec 26, 2019	31.20	31.27	30.92	31.07
5627	NASDAQ	OZK	Tue, Dec 24, 2019	31.10	31.19	30.91	31.17
5626	NASDAQ	OZK	Mon, Dec 23, 2019	31.08	31.24	30.82	30.98
5625	NASDAQ	OZK	Fri, Dec 20, 2019	31.44	31.44	30.91	30.93
5624	NASDAQ	OZK	Thu, Dec 19, 2019	31.49	31.63	31.28	31.34
5623	NASDAQ	OZK	Wed, Dec 18, 2019	31.72	31.72	31.37	31.50
5622	NASDAQ	OZK	Tue, Dec 17, 2019	31.48	31.64	31.20	31.54
5621	NASDAQ	OZK	Mon, Dec 16, 2019	31.54	31.70	31.35	31.38
5620	NASDAQ	OZK	Fri, Dec 13, 2019	31.33	31.76	30.99	31.25
5619	NASDAQ	OZK	Thu, Dec 12, 2019	30.57	31.60	30.45	31.48
5618	NASDAQ	OZK	Wed, Dec 11, 2019	30.54	30.56	30.12	30.32
5617	NASDAQ	OZK	Tue, Dec 10, 2019	30.57	30.85	30.40	30.45
5616	NASDAQ	OZK	Mon, Dec 9, 2019	30.58	30.84	30.46	30.57
5615	NASDAQ	OZK	Fri, Dec 6, 2019	30.76	31.17	30.68	30.77
5614	NASDAQ	OZK	Thu, Dec 5, 2019	30.35	30.50	30.02	30.34
5613	NASDAQ	OZK	Wed, Dec 4, 2019	29.73	30.29	29.60	30.12
5612	NASDAQ	OZK	Tue, Dec 3, 2019	29.04	29.45	28.75	29.43
5611	NASDAQ	OZK	Mon, Dec 2, 2019	29.88	30.24	29.46	29.50
5610	NASDAQ	OZK	Fri, Nov 29, 2019	30.07	30.17	29.66	29.68
5609	NASDAQ	OZK	Wed, Nov 27, 2019	29.96	30.17	29.71	30.14
5608	NASDAQ	OZK	Tue, Nov 26, 2019	30.00	30.08	29.61	29.75
5607	NASDAQ	OZK	Mon, Nov 25, 2019	29.83	30.22	29.56	30.12
5606	NASDAQ	OZK	Fri, Nov 22, 2019	29.51	29.96	29.51	29.76
5605	NASDAQ	OZK	Thu, Nov 21, 2019	29.56	29.58	29.05	29.44
5604	NASDAQ	OZK	Wed, Nov 20, 2019	29.31	29.66	29.05	29.35
5603	NASDAQ	OZK	Tue, Nov 19, 2019	28.99	29.57	28.96	29.49
5602	NASDAQ	OZK	Mon, Nov 18, 2019	28.77	29.02	28.25	29.01
5601	NASDAQ	OZK	Fri, Nov 15, 2019	29.12	29.30	28.81	29.00
5600	NASDAQ	OZK	Thu, Nov 14, 2019	28.95	29.03	28.72	28.94
5599	NASDAQ	OZK	Wed, Nov 13, 2019	29.10	29.31	28.92	28.99
5598	NASDAQ	OZK	Tue, Nov 12, 2019	29.70	29.76	29.35	29.61
5597	NASDAQ	OZK	Mon, Nov 11, 2019	29.44	29.73	29.33	29.72
5596	NASDAQ	OZK	Fri, Nov 8, 2019	29.64	30.11	29.60	29.72
5595	NASDAQ	OZK	Thu, Nov 7, 2019	29.98	30.28	29.66	29.77
5594	NASDAQ	OZK	Wed, Nov 6, 2019	29.71	29.78	29.27	29.55
5593	NASDAQ	OZK	Tue, Nov 5, 2019	29.72	30.03	29.60	29.90
5592	NASDAQ	OZK	Mon, Nov 4, 2019	29.09	29.62	29.03	29.57
5591	NASDAQ	OZK	Fri, Nov 1, 2019	28.38	28.82	28.20	28.78
5590	NASDAQ	OZK	Thu, Oct 31, 2019	28.76	28.90	27.65	28.06
5589	NASDAQ	OZK	Wed, Oct 30, 2019	29.25	29.37	28.71	29.00
5588	NASDAQ	OZK	Tue, Oct 29, 2019	28.99	29.47	28.93	29.45
5587	NASDAQ	OZK	Mon, Oct 28, 2019	29.25	29.59	28.78	29.00
5586	NASDAQ	OZK	Fri, Oct 25, 2019	28.89	29.20	28.89	29.12
5585	NASDAQ	OZK	Thu, Oct 24, 2019	30.00	30.00	28.95	29.00
5584	NASDAQ	OZK	Wed, Oct 23, 2019	29.62	29.99	29.32	29.98
5583	NASDAQ	OZK	Tue, Oct 22, 2019	29.29	30.06	28.85	29.64
5582	NASDAQ	OZK	Mon, Oct 21, 2019	29.23	29.49	29.04	29.38
5581	NASDAQ	OZK	Fri, Oct 18, 2019	28.26	29.10	28.00	28.97
5580	NASDAQ	OZK	Thu, Oct 17, 2019	28.43	28.49	28.09	28.36
5579	NASDAQ	OZK	Wed, Oct 16, 2019	28.29	28.87	28.08	28.30
5578	NASDAQ	OZK	Tue, Oct 15, 2019	27.89	28.51	27.58	28.18
5577	NASDAQ	OZK	Mon, Oct 14, 2019	27.19	27.75	27.06	27.66
5576	NASDAQ	OZK	Fri, Oct 11, 2019	27.00	27.85	26.77	27.48
5575	NASDAQ	OZK	Thu, Oct 10, 2019	26.07	26.51	25.94	26.21
5574	NASDAQ	OZK	Wed, Oct 9, 2019	25.77	26.20	25.58	26.12
5573	NASDAQ	OZK	Tue, Oct 8, 2019	25.75	25.83	25.38	25.39
5572	NASDAQ	OZK	Mon, Oct 7, 2019	26.33	26.47	26.06	26.11
5571	NASDAQ	OZK	Fri, Oct 4, 2019	26.61	26.67	25.83	26.33
5570	NASDAQ	OZK	Thu, Oct 3, 2019	25.91	26.52	25.53	26.49
5569	NASDAQ	OZK	Wed, Oct 2, 2019	26.83	26.83	25.79	26.15
5568	NASDAQ	OZK	Tue, Oct 1, 2019	27.48	27.70	26.23	26.51
5567	NASDAQ	OZK	Mon, Sep 30, 2019	27.43	27.48	26.94	27.27
5566	NASDAQ	OZK	Fri, Sep 27, 2019	27.52	28.15	27.16	27.23
5565	NASDAQ	OZK	Thu, Sep 26, 2019	27.96	27.99	27.13	27.19
5564	NASDAQ	OZK	Wed, Sep 25, 2019	27.41	28.34	27.41	28.13
5563	NASDAQ	OZK	Tue, Sep 24, 2019	27.79	27.88	27.03	27.34
5562	NASDAQ	OZK	Mon, Sep 23, 2019	27.12	27.79	26.95	27.72
5561	NASDAQ	OZK	Fri, Sep 20, 2019	27.67	27.80	27.12	27.20
5560	NASDAQ	OZK	Thu, Sep 19, 2019	27.92	28.34	27.66	27.72
5559	NASDAQ	OZK	Wed, Sep 18, 2019	27.53	28.21	27.39	28.10
5558	NASDAQ	OZK	Tue, Sep 17, 2019	28.01	28.13	27.57	27.75
5557	NASDAQ	OZK	Mon, Sep 16, 2019	28.28	28.72	28.10	28.44
5556	NASDAQ	OZK	Fri, Sep 13, 2019	28.98	29.18	28.59	28.59
5555	NASDAQ	OZK	Thu, Sep 12, 2019	28.31	28.86	27.78	28.55
5554	NASDAQ	OZK	Wed, Sep 11, 2019	27.94	28.69	27.17	28.65
5553	NASDAQ	OZK	Tue, Sep 10, 2019	27.34	28.09	27.33	27.90
5552	NASDAQ	OZK	Mon, Sep 9, 2019	26.50	27.37	26.34	27.15
5551	NASDAQ	OZK	Fri, Sep 6, 2019	26.43	26.43	25.98	26.17
5550	NASDAQ	OZK	Thu, Sep 5, 2019	26.20	26.80	26.00	26.29
5549	NASDAQ	OZK	Wed, Sep 4, 2019	25.70	25.77	25.42	25.55
5548	NASDAQ	OZK	Tue, Sep 3, 2019	25.41	25.53	24.96	25.30
5547	NASDAQ	OZK	Fri, Aug 30, 2019	26.10	26.23	25.68	25.80
5546	NASDAQ	OZK	Thu, Aug 29, 2019	25.51	26.11	25.43	25.86
5545	NASDAQ	OZK	Wed, Aug 28, 2019	24.50	25.45	24.50	25.17
5544	NASDAQ	OZK	Tue, Aug 27, 2019	25.44	25.55	24.35	24.61
5543	NASDAQ	OZK	Mon, Aug 26, 2019	25.40	25.46	24.85	25.33
5542	NASDAQ	OZK	Fri, Aug 23, 2019	25.88	26.24	24.90	25.06
5541	NASDAQ	OZK	Thu, Aug 22, 2019	26.08	26.32	25.81	26.06
5540	NASDAQ	OZK	Wed, Aug 21, 2019	25.90	26.05	25.63	25.91
5539	NASDAQ	OZK	Tue, Aug 20, 2019	26.06	26.06	25.43	25.66
5538	NASDAQ	OZK	Mon, Aug 19, 2019	25.90	26.23	25.77	26.03
5537	NASDAQ	OZK	Fri, Aug 16, 2019	25.29	25.89	25.28	25.74
5536	NASDAQ	OZK	Thu, Aug 15, 2019	25.90	25.98	24.99	25.02
5535	NASDAQ	OZK	Wed, Aug 14, 2019	25.90	26.28	25.46	25.64
5534	NASDAQ	OZK	Tue, Aug 13, 2019	26.46	27.52	26.45	26.83
5533	NASDAQ	OZK	Mon, Aug 12, 2019	26.78	26.93	26.44	26.61
5532	NASDAQ	OZK	Fri, Aug 9, 2019	27.47	27.50	26.98	27.32
5531	NASDAQ	OZK	Thu, Aug 8, 2019	27.44	27.97	27.29	27.60
5530	NASDAQ	OZK	Wed, Aug 7, 2019	26.68	27.20	26.35	27.11
5529	NASDAQ	OZK	Tue, Aug 6, 2019	27.51	27.74	26.80	27.36
5528	NASDAQ	OZK	Mon, Aug 5, 2019	27.58	27.78	26.61	27.18
5527	NASDAQ	OZK	Fri, Aug 2, 2019	28.69	28.78	27.83	28.27
5526	NASDAQ	OZK	Thu, Aug 1, 2019	30.56	30.70	28.51	28.75
5525	NASDAQ	OZK	Wed, Jul 31, 2019	30.65	31.10	30.37	30.58
5524	NASDAQ	OZK	Tue, Jul 30, 2019	30.15	30.72	29.92	30.70
5523	NASDAQ	OZK	Mon, Jul 29, 2019	30.83	31.02	30.25	30.31
5522	NASDAQ	OZK	Fri, Jul 26, 2019	30.24	31.05	30.15	30.99
5521	NASDAQ	OZK	Thu, Jul 25, 2019	31.00	31.08	30.07	30.09
5520	NASDAQ	OZK	Wed, Jul 24, 2019	29.95	31.24	29.50	31.02
5519	NASDAQ	OZK	Tue, Jul 23, 2019	29.25	30.07	29.11	30.03
5518	NASDAQ	OZK	Mon, Jul 22, 2019	29.23	29.38	28.86	29.09
5517	NASDAQ	OZK	Fri, Jul 19, 2019	27.53	29.80	27.50	29.30
5516	NASDAQ	OZK	Thu, Jul 18, 2019	28.16	28.87	27.98	28.59
5515	NASDAQ	OZK	Wed, Jul 17, 2019	28.60	28.60	27.85	28.10
5514	NASDAQ	OZK	Tue, Jul 16, 2019	28.93	29.10	28.67	28.70
5513	NASDAQ	OZK	Mon, Jul 15, 2019	29.89	29.89	28.70	28.87
5512	NASDAQ	OZK	Fri, Jul 12, 2019	29.37	29.94	29.29	29.83
5511	NASDAQ	OZK	Thu, Jul 11, 2019	29.10	29.40	28.90	29.36
5510	NASDAQ	OZK	Wed, Jul 10, 2019	29.90	29.92	29.20	29.39
5509	NASDAQ	OZK	Tue, Jul 9, 2019	29.31	30.02	29.24	29.86
5508	NASDAQ	OZK	Mon, Jul 8, 2019	29.74	29.86	29.37	29.53
5507	NASDAQ	OZK	Fri, Jul 5, 2019	29.56	30.02	29.50	29.85
5506	NASDAQ	OZK	Wed, Jul 3, 2019	29.36	29.60	29.19	29.27
5505	NASDAQ	OZK	Tue, Jul 2, 2019	29.89	29.95	28.78	29.21
5504	NASDAQ	OZK	Mon, Jul 1, 2019	30.30	30.65	29.54	29.84
5503	NASDAQ	OZK	Fri, Jun 28, 2019	29.58	30.38	29.35	30.09
5502	NASDAQ	OZK	Thu, Jun 27, 2019	29.15	29.66	29.03	29.36
5501	NASDAQ	OZK	Wed, Jun 26, 2019	28.49	29.16	28.25	28.99
5500	NASDAQ	OZK	Tue, Jun 25, 2019	28.65	28.67	27.77	28.30
5499	NASDAQ	OZK	Mon, Jun 24, 2019	29.40	29.57	28.66	28.68
5498	NASDAQ	OZK	Fri, Jun 21, 2019	29.59	29.92	29.31	29.36
5497	NASDAQ	OZK	Thu, Jun 20, 2019	29.34	29.75	28.45	29.69
5496	NASDAQ	OZK	Wed, Jun 19, 2019	29.90	30.24	29.07	29.22
5495	NASDAQ	OZK	Tue, Jun 18, 2019	29.23	30.14	29.06	29.75
5494	NASDAQ	OZK	Mon, Jun 17, 2019	30.42	30.42	29.10	29.22
5493	NASDAQ	OZK	Fri, Jun 14, 2019	30.47	30.54	29.83	30.47
5492	NASDAQ	OZK	Thu, Jun 13, 2019	30.68	30.85	30.38	30.52
5491	NASDAQ	OZK	Wed, Jun 12, 2019	30.56	30.94	30.20	30.49
5490	NASDAQ	OZK	Tue, Jun 11, 2019	31.11	31.40	30.66	30.73
5489	NASDAQ	OZK	Mon, Jun 10, 2019	30.71	31.42	30.70	30.72
5488	NASDAQ	OZK	Fri, Jun 7, 2019	30.68	30.91	30.31	30.51
5487	NASDAQ	OZK	Thu, Jun 6, 2019	30.70	30.90	30.11	30.74
5486	NASDAQ	OZK	Wed, Jun 5, 2019	30.84	30.88	30.40	30.65
5485	NASDAQ	OZK	Tue, Jun 4, 2019	29.80	30.87	29.68	30.85
5484	NASDAQ	OZK	Mon, Jun 3, 2019	28.87	29.73	28.79	29.40
5483	NASDAQ	OZK	Fri, May 31, 2019	29.66	30.00	28.79	28.90
5482	NASDAQ	OZK	Thu, May 30, 2019	30.99	31.47	29.75	29.98
5481	NASDAQ	OZK	Wed, May 29, 2019	30.32	31.03	29.95	30.93
5480	NASDAQ	OZK	Tue, May 28, 2019	31.18	31.30	30.54	30.59
5479	NASDAQ	OZK	Fri, May 24, 2019	30.94	31.46	30.84	31.36
5478	NASDAQ	OZK	Thu, May 23, 2019	31.40	31.40	30.33	30.62
5477	NASDAQ	OZK	Wed, May 22, 2019	32.23	32.35	31.76	31.79
5476	NASDAQ	OZK	Tue, May 21, 2019	32.21	32.71	32.21	32.52
5475	NASDAQ	OZK	Mon, May 20, 2019	31.69	32.25	31.69	32.02
5474	NASDAQ	OZK	Fri, May 17, 2019	31.73	32.35	31.68	31.87
5473	NASDAQ	OZK	Thu, May 16, 2019	31.83	32.38	31.79	32.11
5472	NASDAQ	OZK	Wed, May 15, 2019	31.40	31.97	30.95	31.74
5471	NASDAQ	OZK	Tue, May 14, 2019	31.16	32.04	31.10	31.83
5470	NASDAQ	OZK	Mon, May 13, 2019	32.16	32.31	31.01	31.18
5469	NASDAQ	OZK	Fri, May 10, 2019	32.84	33.00	32.20	32.90
5468	NASDAQ	OZK	Thu, May 9, 2019	32.73	33.22	32.28	33.00
5467	NASDAQ	OZK	Wed, May 8, 2019	33.56	33.72	33.02	33.03
5466	NASDAQ	OZK	Tue, May 7, 2019	33.70	34.06	33.46	33.75
5465	NASDAQ	OZK	Mon, May 6, 2019	33.43	34.34	33.21	34.15
5464	NASDAQ	OZK	Fri, May 3, 2019	33.35	34.14	33.35	34.13
5463	NASDAQ	OZK	Thu, May 2, 2019	32.74	33.47	32.74	33.28
5462	NASDAQ	OZK	Wed, May 1, 2019	32.77	33.18	32.21	32.61
5461	NASDAQ	OZK	Tue, Apr 30, 2019	32.62	32.89	32.42	32.65
5460	NASDAQ	OZK	Mon, Apr 29, 2019	32.57	32.99	32.50	32.61
5459	NASDAQ	OZK	Fri, Apr 26, 2019	31.81	32.39	31.53	32.37
5458	NASDAQ	OZK	Thu, Apr 25, 2019	32.01	32.27	31.51	31.89
5457	NASDAQ	OZK	Wed, Apr 24, 2019	32.27	32.48	31.71	32.22
5456	NASDAQ	OZK	Tue, Apr 23, 2019	31.44	32.60	31.23	32.50
5455	NASDAQ	OZK	Mon, Apr 22, 2019	31.04	31.84	30.80	31.39
5454	NASDAQ	OZK	Thu, Apr 18, 2019	31.50	32.09	29.61	31.04
5453	NASDAQ	OZK	Wed, Apr 17, 2019	31.01	31.01	30.03	30.37
5452	NASDAQ	OZK	Tue, Apr 16, 2019	30.02	30.62	29.57	30.58
5451	NASDAQ	OZK	Mon, Apr 15, 2019	30.71	30.81	29.73	29.87
5450	NASDAQ	OZK	Fri, Apr 12, 2019	30.71	31.24	30.11	30.81
5449	NASDAQ	OZK	Thu, Apr 11, 2019	30.32	30.69	30.12	30.42
5448	NASDAQ	OZK	Wed, Apr 10, 2019	29.81	30.21	29.58	30.10
5447	NASDAQ	OZK	Tue, Apr 9, 2019	30.63	30.63	29.55	29.67
5446	NASDAQ	OZK	Mon, Apr 8, 2019	30.55	30.78	30.36	30.73
5445	NASDAQ	OZK	Fri, Apr 5, 2019	30.58	30.82	30.32	30.56
5444	NASDAQ	OZK	Thu, Apr 4, 2019	30.34	30.88	30.19	30.54
5443	NASDAQ	OZK	Wed, Apr 3, 2019	30.29	30.74	30.10	30.28
5442	NASDAQ	OZK	Tue, Apr 2, 2019	30.13	30.50	29.70	29.85
5441	NASDAQ	OZK	Mon, Apr 1, 2019	29.40	30.26	29.40	30.09
5440	NASDAQ	OZK	Fri, Mar 29, 2019	29.25	29.42	28.68	28.98
5439	NASDAQ	OZK	Thu, Mar 28, 2019	28.80	29.37	28.66	28.92
5438	NASDAQ	OZK	Wed, Mar 27, 2019	28.50	29.13	28.18	28.83
5437	NASDAQ	OZK	Tue, Mar 26, 2019	28.00	28.72	27.99	28.65
5436	NASDAQ	OZK	Mon, Mar 25, 2019	27.81	28.26	27.54	27.94
5435	NASDAQ	OZK	Fri, Mar 22, 2019	29.06	29.15	27.40	27.79
5434	NASDAQ	OZK	Thu, Mar 21, 2019	29.52	30.12	29.07	29.40
5433	NASDAQ	OZK	Wed, Mar 20, 2019	30.78	31.03	29.68	29.78
5432	NASDAQ	OZK	Tue, Mar 19, 2019	32.36	32.36	30.76	30.91
5431	NASDAQ	OZK	Mon, Mar 18, 2019	31.45	32.29	31.45	32.18
5430	NASDAQ	OZK	Fri, Mar 15, 2019	31.25	31.62	31.13	31.23
5429	NASDAQ	OZK	Thu, Mar 14, 2019	31.05	31.33	30.83	31.25
5428	NASDAQ	OZK	Wed, Mar 13, 2019	30.91	31.17	30.57	31.02
5427	NASDAQ	OZK	Tue, Mar 12, 2019	31.04	31.41	30.57	30.66
5426	NASDAQ	OZK	Mon, Mar 11, 2019	31.12	31.37	30.75	31.04
5425	NASDAQ	OZK	Fri, Mar 8, 2019	30.62	31.20	30.37	30.95
5424	NASDAQ	OZK	Thu, Mar 7, 2019	31.54	31.54	30.77	30.90
5423	NASDAQ	OZK	Wed, Mar 6, 2019	32.45	32.95	31.42	31.56
5422	NASDAQ	OZK	Tue, Mar 5, 2019	32.64	32.84	32.07	32.61
5421	NASDAQ	OZK	Mon, Mar 4, 2019	32.75	33.37	32.15	32.59
5420	NASDAQ	OZK	Fri, Mar 1, 2019	33.19	33.30	32.31	32.67
5419	NASDAQ	OZK	Thu, Feb 28, 2019	32.84	33.08	32.62	32.80
5418	NASDAQ	OZK	Wed, Feb 27, 2019	32.68	33.23	32.53	32.92
5417	NASDAQ	OZK	Tue, Feb 26, 2019	33.31	33.54	32.60	32.62
5416	NASDAQ	OZK	Mon, Feb 25, 2019	33.80	33.89	33.33	33.48
5415	NASDAQ	OZK	Fri, Feb 22, 2019	33.27	33.44	32.91	33.36
5414	NASDAQ	OZK	Thu, Feb 21, 2019	33.35	33.59	32.93	33.08
5413	NASDAQ	OZK	Wed, Feb 20, 2019	33.09	33.55	32.64	33.37
5412	NASDAQ	OZK	Tue, Feb 19, 2019	32.59	33.36	32.48	33.20
5411	NASDAQ	OZK	Fri, Feb 15, 2019	32.19	33.13	31.92	32.90
5410	NASDAQ	OZK	Thu, Feb 14, 2019	31.88	32.03	31.47	31.83
5409	NASDAQ	OZK	Wed, Feb 13, 2019	32.41	32.59	31.88	32.15
5408	NASDAQ	OZK	Tue, Feb 12, 2019	31.93	32.47	31.81	32.31
5407	NASDAQ	OZK	Mon, Feb 11, 2019	31.10	31.68	31.03	31.66
5406	NASDAQ	OZK	Fri, Feb 8, 2019	31.40	31.71	30.65	31.04
5405	NASDAQ	OZK	Thu, Feb 7, 2019	31.80	32.52	31.31	31.61
5404	NASDAQ	OZK	Wed, Feb 6, 2019	31.54	31.81	31.37	31.47
5403	NASDAQ	OZK	Tue, Feb 5, 2019	31.88	31.96	31.07	31.55
5402	NASDAQ	OZK	Mon, Feb 4, 2019	30.88	31.79	30.63	31.79
5401	NASDAQ	OZK	Fri, Feb 1, 2019	30.38	30.85	30.38	30.70
5400	NASDAQ	OZK	Thu, Jan 31, 2019	31.45	31.60	29.97	30.34
5399	NASDAQ	OZK	Wed, Jan 30, 2019	31.97	31.97	31.39	31.59
5398	NASDAQ	OZK	Tue, Jan 29, 2019	32.12	32.29	31.78	31.87
5397	NASDAQ	OZK	Mon, Jan 28, 2019	31.50	32.28	31.40	32.13
5396	NASDAQ	OZK	Fri, Jan 25, 2019	31.90	32.10	31.61	31.64
5395	NASDAQ	OZK	Thu, Jan 24, 2019	31.65	32.66	31.45	31.81
5394	NASDAQ	OZK	Wed, Jan 23, 2019	31.32	32.06	31.25	31.58
5393	NASDAQ	OZK	Tue, Jan 22, 2019	32.33	32.36	31.37	31.63
5392	NASDAQ	OZK	Fri, Jan 18, 2019	31.75	32.20	30.10	32.06
5391	NASDAQ	OZK	Thu, Jan 17, 2019	27.35	27.82	26.96	27.60
5390	NASDAQ	OZK	Wed, Jan 16, 2019	26.87	27.65	26.83	27.45
5389	NASDAQ	OZK	Tue, Jan 15, 2019	26.28	26.67	25.91	26.54
5388	NASDAQ	OZK	Mon, Jan 14, 2019	25.81	26.67	25.81	26.38
5387	NASDAQ	OZK	Fri, Jan 11, 2019	26.19	26.67	25.76	26.37
5386	NASDAQ	OZK	Thu, Jan 10, 2019	26.49	26.50	25.72	26.18
5385	NASDAQ	OZK	Wed, Jan 9, 2019	25.49	26.05	25.10	25.90
5384	NASDAQ	OZK	Tue, Jan 8, 2019	25.19	25.50	24.59	25.36
5383	NASDAQ	OZK	Mon, Jan 7, 2019	24.61	25.42	24.32	24.98
5382	NASDAQ	OZK	Fri, Jan 4, 2019	24.10	24.67	23.87	24.46
5381	NASDAQ	OZK	Thu, Jan 3, 2019	23.16	24.05	22.83	23.65
5380	NASDAQ	OZK	Wed, Jan 2, 2019	22.55	23.37	22.32	23.20
5379	NASDAQ	OZK	Mon, Dec 31, 2018	22.56	22.91	22.16	22.83
5378	NASDAQ	OZK	Fri, Dec 28, 2018	22.38	22.93	22.12	22.59
5377	NASDAQ	OZK	Thu, Dec 27, 2018	22.68	22.68	21.52	22.40
5376	NASDAQ	OZK	Wed, Dec 26, 2018	21.40	22.57	21.09	22.54
5375	NASDAQ	OZK	Mon, Dec 24, 2018	21.50	21.99	21.22	21.23
5374	NASDAQ	OZK	Fri, Dec 21, 2018	21.70	22.48	21.58	21.67
5373	NASDAQ	OZK	Thu, Dec 20, 2018	21.06	21.78	21.06	21.64
5372	NASDAQ	OZK	Wed, Dec 19, 2018	21.77	22.32	21.02	21.19
5371	NASDAQ	OZK	Tue, Dec 18, 2018	22.17	22.74	21.56	21.84
5370	NASDAQ	OZK	Mon, Dec 17, 2018	21.95	22.73	21.81	22.14
5369	NASDAQ	OZK	Fri, Dec 14, 2018	22.04	22.65	21.85	21.95
5368	NASDAQ	OZK	Thu, Dec 13, 2018	23.01	23.18	22.15	22.28
5367	NASDAQ	OZK	Wed, Dec 12, 2018	22.83	23.29	22.68	23.03
5366	NASDAQ	OZK	Tue, Dec 11, 2018	23.35	23.88	22.24	22.42
5365	NASDAQ	OZK	Mon, Dec 10, 2018	23.69	23.99	22.81	23.13
5364	NASDAQ	OZK	Fri, Dec 7, 2018	24.35	24.82	23.58	23.79
5363	NASDAQ	OZK	Thu, Dec 6, 2018	23.77	24.38	23.35	24.36
5362	NASDAQ	OZK	Tue, Dec 4, 2018	26.19	26.46	24.07	24.18
5361	NASDAQ	OZK	Mon, Dec 3, 2018	27.32	27.51	26.55	26.83
5360	NASDAQ	OZK	Fri, Nov 30, 2018	26.78	27.29	26.75	27.10
5359	NASDAQ	OZK	Thu, Nov 29, 2018	26.78	26.96	26.17	26.81
5358	NASDAQ	OZK	Wed, Nov 28, 2018	26.88	27.00	26.17	26.75
5357	NASDAQ	OZK	Tue, Nov 27, 2018	26.92	27.31	26.70	26.84
5356	NASDAQ	OZK	Mon, Nov 26, 2018	26.68	27.43	26.68	27.07
5355	NASDAQ	OZK	Fri, Nov 23, 2018	26.45	27.00	26.18	26.48
5354	NASDAQ	OZK	Wed, Nov 21, 2018	26.71	27.43	26.41	26.57
5353	NASDAQ	OZK	Tue, Nov 20, 2018	26.11	27.13	26.11	26.62
5352	NASDAQ	OZK	Mon, Nov 19, 2018	26.46	27.31	26.46	26.73
5351	NASDAQ	OZK	Fri, Nov 16, 2018	26.27	26.62	26.08	26.46
5350	NASDAQ	OZK	Thu, Nov 15, 2018	25.63	26.40	25.33	26.34
5349	NASDAQ	OZK	Wed, Nov 14, 2018	26.49	26.81	25.41	25.80
5348	NASDAQ	OZK	Tue, Nov 13, 2018	25.88	26.81	25.88	26.36
5347	NASDAQ	OZK	Mon, Nov 12, 2018	26.45	26.77	25.76	25.83
5346	NASDAQ	OZK	Fri, Nov 9, 2018	27.07	27.25	26.10	26.45
5345	NASDAQ	OZK	Thu, Nov 8, 2018	27.07	27.42	26.94	27.12
5344	NASDAQ	OZK	Wed, Nov 7, 2018	27.42	27.49	26.46	27.14
5343	NASDAQ	OZK	Tue, Nov 6, 2018	27.41	27.60	27.13	27.34
5342	NASDAQ	OZK	Mon, Nov 5, 2018	27.67	27.77	27.22	27.42
5341	NASDAQ	OZK	Fri, Nov 2, 2018	27.53	28.10	26.95	27.65
5340	NASDAQ	OZK	Thu, Nov 1, 2018	27.37	27.56	26.77	27.41
5339	NASDAQ	OZK	Wed, Oct 31, 2018	26.63	27.61	26.46	27.36
5338	NASDAQ	OZK	Tue, Oct 30, 2018	26.48	26.88	26.22	26.37
5337	NASDAQ	OZK	Mon, Oct 29, 2018	25.50	26.71	25.40	26.33
5336	NASDAQ	OZK	Fri, Oct 26, 2018	24.48	25.63	24.15	25.40
5335	NASDAQ	OZK	Thu, Oct 25, 2018	24.42	25.20	24.25	24.86
5334	NASDAQ	OZK	Wed, Oct 24, 2018	25.50	25.50	24.21	24.23
5333	NASDAQ	OZK	Tue, Oct 23, 2018	24.98	25.42	24.49	25.16
5332	NASDAQ	OZK	Mon, Oct 22, 2018	25.88	26.40	25.25	25.44
5331	NASDAQ	OZK	Fri, Oct 19, 2018	25.45	27.44	25.01	25.52
5330	NASDAQ	OZK	Thu, Oct 18, 2018	36.39	36.58	34.82	34.85
5329	NASDAQ	OZK	Wed, Oct 17, 2018	36.28	36.80	35.66	36.43
5328	NASDAQ	OZK	Tue, Oct 16, 2018	36.39	36.52	35.56	36.34
5327	NASDAQ	OZK	Mon, Oct 15, 2018	35.58	36.64	35.50	36.26
5326	NASDAQ	OZK	Fri, Oct 12, 2018	37.27	37.55	34.62	35.75
5325	NASDAQ	OZK	Thu, Oct 11, 2018	37.76	38.05	36.57	36.80
5324	NASDAQ	OZK	Wed, Oct 10, 2018	38.30	39.08	38.03	38.03
5323	NASDAQ	OZK	Tue, Oct 9, 2018	38.64	38.69	38.14	38.23
5322	NASDAQ	OZK	Mon, Oct 8, 2018	38.24	38.89	37.95	38.67
5321	NASDAQ	OZK	Fri, Oct 5, 2018	38.69	39.00	38.10	38.31
5320	NASDAQ	OZK	Thu, Oct 4, 2018	38.41	39.25	38.41	38.72
5319	NASDAQ	OZK	Wed, Oct 3, 2018	38.16	38.88	37.87	38.54
5318	NASDAQ	OZK	Tue, Oct 2, 2018	37.32	37.96	37.09	37.80
5317	NASDAQ	OZK	Mon, Oct 1, 2018	38.09	38.36	37.33	37.51
5316	NASDAQ	OZK	Fri, Sep 28, 2018	37.95	38.24	37.76	37.96
5315	NASDAQ	OZK	Thu, Sep 27, 2018	38.54	39.09	38.11	38.26
5314	NASDAQ	OZK	Wed, Sep 26, 2018	39.26	39.26	38.43	38.49
5313	NASDAQ	OZK	Tue, Sep 25, 2018	39.56	39.56	39.02	39.28
5312	NASDAQ	OZK	Mon, Sep 24, 2018	40.50	40.50	39.02	39.34
5311	NASDAQ	OZK	Fri, Sep 21, 2018	40.37	40.49	39.97	40.19
5310	NASDAQ	OZK	Thu, Sep 20, 2018	39.55	40.51	39.55	40.34
5309	NASDAQ	OZK	Wed, Sep 19, 2018	38.35	39.56	38.35	39.41
5308	NASDAQ	OZK	Tue, Sep 18, 2018	38.84	38.96	38.11	38.31
5307	NASDAQ	OZK	Mon, Sep 17, 2018	39.28	39.28	38.64	38.86
5306	NASDAQ	OZK	Fri, Sep 14, 2018	38.80	39.23	38.58	38.98
5305	NASDAQ	OZK	Thu, Sep 13, 2018	39.56	39.63	38.55	38.69
5304	NASDAQ	OZK	Wed, Sep 12, 2018	39.66	39.91	38.87	39.44
5303	NASDAQ	OZK	Tue, Sep 11, 2018	39.75	40.16	39.60	39.69
5302	NASDAQ	OZK	Mon, Sep 10, 2018	40.21	40.25	39.43	39.72
5301	NASDAQ	OZK	Fri, Sep 7, 2018	40.22	40.49	39.84	40.13
5300	NASDAQ	OZK	Thu, Sep 6, 2018	40.52	40.81	40.08	40.21
5299	NASDAQ	OZK	Wed, Sep 5, 2018	40.38	40.83	40.35	40.50
5298	NASDAQ	OZK	Tue, Sep 4, 2018	40.24	40.75	40.21	40.55
5297	NASDAQ	OZK	Fri, Aug 31, 2018	40.20	40.56	39.95	40.46
5296	NASDAQ	OZK	Thu, Aug 30, 2018	40.47	40.64	40.07	40.25
5295	NASDAQ	OZK	Wed, Aug 29, 2018	40.45	40.83	39.75	40.79
5294	NASDAQ	OZK	Tue, Aug 28, 2018	40.84	41.04	40.22	40.38
5293	NASDAQ	OZK	Mon, Aug 27, 2018	40.72	41.17	40.51	40.67
5292	NASDAQ	OZK	Fri, Aug 24, 2018	40.80	41.10	40.47	40.55
5291	NASDAQ	OZK	Thu, Aug 23, 2018	40.87	41.10	40.42	40.79
5290	NASDAQ	OZK	Wed, Aug 22, 2018	41.15	41.41	40.91	41.01
5289	NASDAQ	OZK	Tue, Aug 21, 2018	41.11	41.73	41.00	41.39
5288	NASDAQ	OZK	Mon, Aug 20, 2018	40.71	41.04	40.37	40.93
5287	NASDAQ	OZK	Fri, Aug 17, 2018	40.29	40.85	40.14	40.79
5286	NASDAQ	OZK	Thu, Aug 16, 2018	39.54	40.72	39.11	40.33
5285	NASDAQ	OZK	Wed, Aug 15, 2018	39.73	39.96	39.06	39.55
5284	NASDAQ	OZK	Tue, Aug 14, 2018	39.77	40.30	39.66	39.99
5283	NASDAQ	OZK	Mon, Aug 13, 2018	38.51	40.45	38.43	39.64
5282	NASDAQ	OZK	Fri, Aug 10, 2018	40.33	41.24	39.94	40.69
5281	NASDAQ	OZK	Thu, Aug 9, 2018	40.91	41.31	40.55	40.76
5280	NASDAQ	OZK	Wed, Aug 8, 2018	40.83	41.11	40.68	40.91
5279	NASDAQ	OZK	Tue, Aug 7, 2018	40.92	41.36	40.82	40.88
5278	NASDAQ	OZK	Mon, Aug 6, 2018	40.75	40.81	40.30	40.76
5277	NASDAQ	OZK	Fri, Aug 3, 2018	41.47	41.55	40.42	40.66
5276	NASDAQ	OZK	Thu, Aug 2, 2018	41.09	41.73	40.83	41.47
5275	NASDAQ	OZK	Wed, Aug 1, 2018	41.10	41.44	40.63	41.19
5274	NASDAQ	OZK	Tue, Jul 31, 2018	40.60	41.25	40.08	40.90
5273	NASDAQ	OZK	Mon, Jul 30, 2018	41.04	41.39	40.60	40.62
5272	NASDAQ	OZK	Fri, Jul 27, 2018	40.80	41.08	40.51	40.90
5271	NASDAQ	OZK	Thu, Jul 26, 2018	40.43	41.45	40.41	40.85
5270	NASDAQ	OZK	Wed, Jul 25, 2018	41.11	41.25	40.18	40.56
5269	NASDAQ	OZK	Tue, Jul 24, 2018	42.57	42.74	41.00	41.15
5268	NASDAQ	OZK	Mon, Jul 23, 2018	42.00	42.44	41.79	42.21
5267	NASDAQ	OZK	Fri, Jul 20, 2018	42.38	42.48	41.96	41.99
5266	NASDAQ	OZK	Thu, Jul 19, 2018	42.43	42.62	42.20	42.30
5265	NASDAQ	OZK	Wed, Jul 18, 2018	42.83	42.98	42.13	42.66
5264	NASDAQ	OZK	Tue, Jul 17, 2018	42.66	43.28	42.39	42.47
5263	NASDAQ	OZK	Mon, Jul 16, 2018	41.35	42.78	41.25	42.41
5262	NASDAQ	OZK	Fri, Jul 13, 2018	41.89	42.58	41.07	41.24
5261	NASDAQ	OZK	Thu, Jul 12, 2018	44.16	44.75	41.52	42.12
5260	NASDAQ	OZK	Wed, Jul 11, 2018	46.32	46.88	45.85	46.22
5259	NASDAQ	OZK	Tue, Jul 10, 2018	46.86	47.18	45.97	46.22
5258	NASDAQ	OZK	Mon, Jul 9, 2018	45.91	46.94	45.73	46.81
5257	NASDAQ	OZK	Fri, Jul 6, 2018	45.16	45.84	44.84	45.56
5256	NASDAQ	OZK	Thu, Jul 5, 2018	45.52	45.74	45.01	45.22
5255	NASDAQ	OZK	Tue, Jul 3, 2018	45.56	45.83	45.20	45.28
5254	NASDAQ	OZK	Mon, Jul 2, 2018	44.43	45.34	44.18	45.31
5253	NASDAQ	OZK	Fri, Jun 29, 2018	45.51	45.77	45.01	45.04
5252	NASDAQ	OZK	Thu, Jun 28, 2018	45.29	45.64	45.01	45.12
5251	NASDAQ	OZK	Wed, Jun 27, 2018	46.12	46.28	45.07	45.26
5250	NASDAQ	OZK	Tue, Jun 26, 2018	46.19	46.39	45.41	46.20
5249	NASDAQ	OZK	Mon, Jun 25, 2018	46.90	46.94	45.93	46.26
5248	NASDAQ	OZK	Fri, Jun 22, 2018	47.88	48.00	47.00	47.05
5247	NASDAQ	OZK	Thu, Jun 21, 2018	47.63	47.95	47.05	47.50
5246	NASDAQ	OZK	Wed, Jun 20, 2018	48.24	48.51	47.63	47.69
5245	NASDAQ	OZK	Tue, Jun 19, 2018	47.34	48.01	47.07	47.96
5244	NASDAQ	OZK	Mon, Jun 18, 2018	47.75	48.07	47.07	47.82
5243	NASDAQ	OZK	Fri, Jun 15, 2018	48.39	48.43	47.49	47.75
5242	NASDAQ	OZK	Thu, Jun 14, 2018	49.12	49.39	48.53	48.72
5241	NASDAQ	OZK	Wed, Jun 13, 2018	49.17	49.90	48.73	49.03
5240	NASDAQ	OZK	Tue, Jun 12, 2018	49.25	49.52	48.63	48.94
5239	NASDAQ	OZK	Mon, Jun 11, 2018	49.94	50.39	49.12	49.21
5238	NASDAQ	OZK	Fri, Jun 8, 2018	49.48	49.88	49.31	49.82
5237	NASDAQ	OZK	Thu, Jun 7, 2018	49.55	49.85	49.34	49.61
5236	NASDAQ	OZK	Wed, Jun 6, 2018	48.48	49.42	48.40	49.27
5235	NASDAQ	OZK	Tue, Jun 5, 2018	48.16	48.44	48.02	48.30
5234	NASDAQ	OZK	Mon, Jun 4, 2018	47.92	48.33	47.77	48.31
5233	NASDAQ	OZK	Fri, Jun 1, 2018	48.16	48.35	47.60	47.76
5232	NASDAQ	OZK	Thu, May 31, 2018	48.07	48.46	47.46	47.54
5231	NASDAQ	OZK	Wed, May 30, 2018	47.73	48.22	47.25	48.03
5230	NASDAQ	OZK	Tue, May 29, 2018	47.67	48.17	46.98	47.21
5229	NASDAQ	OZK	Fri, May 25, 2018	47.94	48.55	47.91	48.24
5228	NASDAQ	OZK	Thu, May 24, 2018	48.40	48.55	47.29	48.46
5227	NASDAQ	OZK	Wed, May 23, 2018	48.82	49.06	48.18	48.45
5226	NASDAQ	OZK	Tue, May 22, 2018	48.75	49.57	48.75	48.93
5225	NASDAQ	OZK	Mon, May 21, 2018	48.63	49.04	48.37	48.70
5224	NASDAQ	OZK	Fri, May 18, 2018	48.99	49.13	48.47	48.48
5223	NASDAQ	OZK	Thu, May 17, 2018	48.90	49.29	48.64	49.02
5222	NASDAQ	OZK	Wed, May 16, 2018	48.60	49.12	48.33	48.90
5221	NASDAQ	OZK	Tue, May 15, 2018	48.03	48.90	47.97	48.56
5220	NASDAQ	OZK	Mon, May 14, 2018	48.25	48.58	47.99	48.17
5219	NASDAQ	OZK	Fri, May 11, 2018	48.47	48.53	47.88	48.22
5218	NASDAQ	OZK	Thu, May 10, 2018	48.20	48.68	47.76	48.31
5217	NASDAQ	OZK	Wed, May 9, 2018	48.10	48.65	47.80	48.24
5216	NASDAQ	OZK	Tue, May 8, 2018	47.44	48.22	47.26	47.81
5215	NASDAQ	OZK	Mon, May 7, 2018	47.51	47.97	46.87	47.56
5214	NASDAQ	OZK	Fri, May 4, 2018	46.15	47.77	45.86	47.27
5213	NASDAQ	OZK	Thu, May 3, 2018	46.96	47.10	46.08	46.52
5212	NASDAQ	OZK	Wed, May 2, 2018	47.17	48.03	46.86	47.25
5211	NASDAQ	OZK	Tue, May 1, 2018	46.70	47.25	45.92	47.16
5210	NASDAQ	OZK	Mon, Apr 30, 2018	47.96	47.96	46.79	46.80
5209	NASDAQ	OZK	Fri, Apr 27, 2018	47.59	47.97	47.29	47.77
5208	NASDAQ	OZK	Thu, Apr 26, 2018	47.29	48.01	46.89	47.53
5207	NASDAQ	OZK	Wed, Apr 25, 2018	47.64	47.83	47.02	47.36
5206	NASDAQ	OZK	Tue, Apr 24, 2018	47.55	48.36	47.05	47.58
5205	NASDAQ	OZK	Mon, Apr 23, 2018	47.08	47.65	46.92	47.39
5204	NASDAQ	OZK	Fri, Apr 20, 2018	47.00	47.21	46.41	46.95
5203	NASDAQ	OZK	Thu, Apr 19, 2018	46.22	47.04	46.22	46.82
5202	NASDAQ	OZK	Wed, Apr 18, 2018	46.13	46.76	46.06	46.23
5201	NASDAQ	OZK	Tue, Apr 17, 2018	46.82	47.06	45.77	46.15
5200	NASDAQ	OZK	Mon, Apr 16, 2018	46.57	46.75	45.76	46.31
5199	NASDAQ	OZK	Fri, Apr 13, 2018	47.99	48.20	46.10	46.36
5198	NASDAQ	OZK	Thu, Apr 12, 2018	46.69	48.04	46.60	47.76
5197	NASDAQ	OZK	Wed, Apr 11, 2018	46.44	46.79	46.03	46.23
5196	NASDAQ	OZK	Tue, Apr 10, 2018	46.97	47.16	46.17	46.91
5195	NASDAQ	OZK	Mon, Apr 9, 2018	47.11	47.66	46.30	46.35
5194	NASDAQ	OZK	Fri, Apr 6, 2018	48.00	48.30	46.35	46.82
5193	NASDAQ	OZK	Thu, Apr 5, 2018	48.57	48.90	47.93	48.58
5192	NASDAQ	OZK	Wed, Apr 4, 2018	47.05	48.39	47.05	48.20
5191	NASDAQ	OZK	Tue, Apr 3, 2018	47.39	48.31	47.09	47.93
5190	NASDAQ	OZK	Mon, Apr 2, 2018	47.91	48.26	46.21	46.96
5189	NASDAQ	OZK	Thu, Mar 29, 2018	47.42	48.52	47.11	48.27
5188	NASDAQ	OZK	Wed, Mar 28, 2018	46.76	47.86	46.38	47.32
5187	NASDAQ	OZK	Tue, Mar 27, 2018	48.26	48.46	46.55	46.98
5186	NASDAQ	OZK	Mon, Mar 26, 2018	47.44	48.12	46.67	48.03
5185	NASDAQ	OZK	Fri, Mar 23, 2018	47.74	48.25	46.46	46.58
5184	NASDAQ	OZK	Thu, Mar 22, 2018	49.72	50.23	47.30	47.35
5183	NASDAQ	OZK	Wed, Mar 21, 2018	50.78	51.48	50.11	50.80
5182	NASDAQ	OZK	Tue, Mar 20, 2018	51.32	51.48	50.68	50.70
5181	NASDAQ	OZK	Mon, Mar 19, 2018	51.98	52.12	50.66	51.04
5180	NASDAQ	OZK	Fri, Mar 16, 2018	51.54	52.54	51.40	51.98
5179	NASDAQ	OZK	Thu, Mar 15, 2018	51.35	51.76	51.06	51.51
5178	NASDAQ	OZK	Wed, Mar 14, 2018	52.96	52.98	51.20	51.35
5177	NASDAQ	OZK	Tue, Mar 13, 2018	52.80	53.02	52.45	52.67
5176	NASDAQ	OZK	Mon, Mar 12, 2018	53.00	53.43	52.37	52.66
5175	NASDAQ	OZK	Fri, Mar 9, 2018	53.01	53.27	52.10	53.04
5174	NASDAQ	OZK	Thu, Mar 8, 2018	53.00	53.44	52.08	52.49
5173	NASDAQ	OZK	Wed, Mar 7, 2018	52.54	53.70	52.02	53.11
5172	NASDAQ	OZK	Tue, Mar 6, 2018	52.40	53.19	51.80	52.99
5171	NASDAQ	OZK	Mon, Mar 5, 2018	50.93	52.47	50.47	52.23
5170	NASDAQ	OZK	Fri, Mar 2, 2018	49.74	51.46	49.07	51.32
5169	NASDAQ	OZK	Thu, Mar 1, 2018	49.89	50.93	49.33	50.27
5168	NASDAQ	OZK	Wed, Feb 28, 2018	51.10	51.69	49.88	49.89
5167	NASDAQ	OZK	Tue, Feb 27, 2018	51.60	52.22	50.76	50.77
5166	NASDAQ	OZK	Mon, Feb 26, 2018	51.50	51.66	50.71	51.64
5165	NASDAQ	OZK	Fri, Feb 23, 2018	50.62	51.15	50.28	51.14
5164	NASDAQ	OZK	Thu, Feb 22, 2018	51.18	51.80	50.34	50.52
5163	NASDAQ	OZK	Wed, Feb 21, 2018	50.76	51.62	50.34	50.75
5162	NASDAQ	OZK	Tue, Feb 20, 2018	51.96	52.13	50.01	50.67
5161	NASDAQ	OZK	Fri, Feb 16, 2018	51.74	52.39	51.65	52.07
5160	NASDAQ	OZK	Thu, Feb 15, 2018	51.59	51.93	51.31	51.91
5159	NASDAQ	OZK	Wed, Feb 14, 2018	49.56	51.41	49.22	51.31
5158	NASDAQ	OZK	Tue, Feb 13, 2018	48.85	49.69	48.58	49.56
5157	NASDAQ	OZK	Mon, Feb 12, 2018	49.10	49.61	48.35	49.02
5156	NASDAQ	OZK	Fri, Feb 9, 2018	48.26	49.14	47.02	48.80
5155	NASDAQ	OZK	Thu, Feb 8, 2018	49.40	49.46	47.54	47.55
5154	NASDAQ	OZK	Wed, Feb 7, 2018	48.68	49.63	48.45	49.19
5153	NASDAQ	OZK	Tue, Feb 6, 2018	47.44	49.44	46.06	48.79
5152	NASDAQ	OZK	Mon, Feb 5, 2018	49.70	50.51	48.41	48.47
5151	NASDAQ	OZK	Fri, Feb 2, 2018	50.48	51.50	50.00	50.44
5150	NASDAQ	OZK	Thu, Feb 1, 2018	49.85	50.61	49.38	50.56
5149	NASDAQ	OZK	Wed, Jan 31, 2018	50.78	50.88	49.61	49.95
5148	NASDAQ	OZK	Tue, Jan 30, 2018	51.17	51.67	50.37	50.40
5147	NASDAQ	OZK	Mon, Jan 29, 2018	51.82	52.42	51.44	51.50
5146	NASDAQ	OZK	Fri, Jan 26, 2018	51.82	51.82	51.07	51.81
5145	NASDAQ	OZK	Thu, Jan 25, 2018	52.37	52.45	51.30	51.55
5144	NASDAQ	OZK	Wed, Jan 24, 2018	53.04	53.10	51.72	52.05
5143	NASDAQ	OZK	Tue, Jan 23, 2018	52.18	53.12	51.92	52.67
5142	NASDAQ	OZK	Mon, Jan 22, 2018	51.52	52.33	51.38	52.23
5141	NASDAQ	OZK	Fri, Jan 19, 2018	51.06	51.62	51.01	51.52
5140	NASDAQ	OZK	Thu, Jan 18, 2018	51.02	51.53	50.59	51.22
5139	NASDAQ	OZK	Wed, Jan 17, 2018	51.80	51.88	50.24	51.09
5138	NASDAQ	OZK	Tue, Jan 16, 2018	51.31	52.96	51.00	52.23
5137	NASDAQ	OZK	Fri, Jan 12, 2018	52.50	52.95	52.20	52.47
5136	NASDAQ	OZK	Thu, Jan 11, 2018	51.24	52.68	50.91	52.50
5135	NASDAQ	OZK	Wed, Jan 10, 2018	50.35	51.41	50.20	50.89
5134	NASDAQ	OZK	Tue, Jan 9, 2018	50.05	50.65	49.74	50.11
5133	NASDAQ	OZK	Mon, Jan 8, 2018	50.32	50.45	49.15	49.70
5132	NASDAQ	OZK	Fri, Jan 5, 2018	49.79	50.36	49.48	50.28
5131	NASDAQ	OZK	Thu, Jan 4, 2018	49.09	50.04	48.86	49.50
5130	NASDAQ	OZK	Wed, Jan 3, 2018	48.99	49.15	48.14	48.51
5129	NASDAQ	OZK	Tue, Jan 2, 2018	48.84	48.89	47.96	48.39
5128	NASDAQ	OZK	Fri, Dec 29, 2017	48.97	49.13	48.36	48.45
5127	NASDAQ	OZK	Thu, Dec 28, 2017	48.53	48.84	48.02	48.81
5126	NASDAQ	OZK	Wed, Dec 27, 2017	48.91	48.91	48.16	48.25
5125	NASDAQ	OZK	Tue, Dec 26, 2017	49.25	49.63	48.70	48.84
5124	NASDAQ	OZK	Fri, Dec 22, 2017	49.39	49.57	48.95	49.44
5123	NASDAQ	OZK	Thu, Dec 21, 2017	48.65	49.68	48.55	49.20
5122	NASDAQ	OZK	Wed, Dec 20, 2017	48.95	48.95	47.45	48.40
5121	NASDAQ	OZK	Tue, Dec 19, 2017	48.83	48.94	48.22	48.30
5120	NASDAQ	OZK	Mon, Dec 18, 2017	48.17	48.89	48.09	48.57
5119	NASDAQ	OZK	Fri, Dec 15, 2017	46.48	48.45	46.35	47.74
5118	NASDAQ	OZK	Thu, Dec 14, 2017	46.60	47.12	46.22	46.31
5117	NASDAQ	OZK	Wed, Dec 13, 2017	46.15	47.35	45.79	46.51
5116	NASDAQ	OZK	Tue, Dec 12, 2017	45.68	46.32	45.29	46.13
5115	NASDAQ	OZK	Mon, Dec 11, 2017	46.55	46.73	45.68	45.90
5114	NASDAQ	OZK	Fri, Dec 8, 2017	46.92	46.92	46.35	46.55
5113	NASDAQ	OZK	Thu, Dec 7, 2017	45.91	46.89	45.82	46.43
5112	NASDAQ	OZK	Wed, Dec 6, 2017	46.47	46.88	45.91	46.16
5111	NASDAQ	OZK	Tue, Dec 5, 2017	48.25	48.72	46.45	46.51
5110	NASDAQ	OZK	Mon, Dec 4, 2017	48.64	49.36	47.87	47.92
5109	NASDAQ	OZK	Fri, Dec 1, 2017	48.27	48.38	45.85	47.67
5108	NASDAQ	OZK	Thu, Nov 30, 2017	48.65	49.55	48.03	48.22
5107	NASDAQ	OZK	Wed, Nov 29, 2017	46.44	48.46	46.44	48.36
5106	NASDAQ	OZK	Tue, Nov 28, 2017	44.49	46.20	44.22	46.13
5105	NASDAQ	OZK	Mon, Nov 27, 2017	44.15	44.50	43.95	44.28
5104	NASDAQ	OZK	Fri, Nov 24, 2017	44.52	44.60	44.12	44.22
5103	NASDAQ	OZK	Wed, Nov 22, 2017	44.56	44.91	44.28	44.30
5102	NASDAQ	OZK	Tue, Nov 21, 2017	44.78	44.97	44.03	44.45
5101	NASDAQ	OZK	Mon, Nov 20, 2017	44.25	44.55	44.00	44.52
5100	NASDAQ	OZK	Fri, Nov 17, 2017	43.72	44.45	43.51	44.10
5099	NASDAQ	OZK	Thu, Nov 16, 2017	44.46	44.70	44.01	44.07
5098	NASDAQ	OZK	Wed, Nov 15, 2017	43.44	44.62	42.92	44.19
5097	NASDAQ	OZK	Tue, Nov 14, 2017	43.21	43.81	43.21	43.78
5096	NASDAQ	OZK	Mon, Nov 13, 2017	42.68	43.79	42.44	43.56
5095	NASDAQ	OZK	Fri, Nov 10, 2017	43.36	43.43	42.76	43.06
5094	NASDAQ	OZK	Thu, Nov 9, 2017	43.73	44.14	42.69	43.08
5093	NASDAQ	OZK	Wed, Nov 8, 2017	44.57	45.02	43.33	44.00
5092	NASDAQ	OZK	Tue, Nov 7, 2017	46.45	46.52	44.62	44.73
5091	NASDAQ	OZK	Mon, Nov 6, 2017	46.26	46.45	45.95	46.23
5090	NASDAQ	OZK	Fri, Nov 3, 2017	46.28	46.42	45.83	46.29
5089	NASDAQ	OZK	Thu, Nov 2, 2017	46.00	46.58	45.47	46.45
5088	NASDAQ	OZK	Wed, Nov 1, 2017	46.91	47.40	45.94	46.09
5087	NASDAQ	OZK	Tue, Oct 31, 2017	46.44	46.90	46.14	46.62
5086	NASDAQ	OZK	Mon, Oct 30, 2017	47.04	47.19	46.33	46.50
5085	NASDAQ	OZK	Fri, Oct 27, 2017	46.98	47.60	46.88	47.24
5084	NASDAQ	OZK	Thu, Oct 26, 2017	46.28	47.17	46.11	47.13
5083	NASDAQ	OZK	Wed, Oct 25, 2017	46.88	46.90	45.84	46.33
5082	NASDAQ	OZK	Tue, Oct 24, 2017	46.00	46.88	46.00	46.67
5081	NASDAQ	OZK	Mon, Oct 23, 2017	46.88	47.05	45.40	45.71
5080	NASDAQ	OZK	Fri, Oct 20, 2017	46.85	47.29	46.48	47.09
5079	NASDAQ	OZK	Thu, Oct 19, 2017	45.36	46.10	45.12	46.09
5078	NASDAQ	OZK	Wed, Oct 18, 2017	45.45	45.98	45.27	45.66
5077	NASDAQ	OZK	Tue, Oct 17, 2017	45.57	45.66	45.05	45.14
5076	NASDAQ	OZK	Mon, Oct 16, 2017	45.28	45.66	44.98	45.40
5075	NASDAQ	OZK	Fri, Oct 13, 2017	45.66	45.68	45.00	45.19
5074	NASDAQ	OZK	Thu, Oct 12, 2017	45.89	46.26	45.45	45.70
5073	NASDAQ	OZK	Wed, Oct 11, 2017	46.61	48.06	45.83	46.38
5072	NASDAQ	OZK	Tue, Oct 10, 2017	47.51	47.87	47.25	47.66
5071	NASDAQ	OZK	Mon, Oct 9, 2017	48.31	48.31	47.29	47.42
5070	NASDAQ	OZK	Fri, Oct 6, 2017	48.58	48.84	47.83	48.11
5069	NASDAQ	OZK	Thu, Oct 5, 2017	47.96	48.65	47.64	48.42
5068	NASDAQ	OZK	Wed, Oct 4, 2017	48.17	48.44	47.54	47.65
5067	NASDAQ	OZK	Tue, Oct 3, 2017	48.69	48.69	47.75	48.20
5066	NASDAQ	OZK	Mon, Oct 2, 2017	48.05	48.66	47.67	48.47
5065	NASDAQ	OZK	Fri, Sep 29, 2017	47.84	48.78	47.37	48.05
5064	NASDAQ	OZK	Thu, Sep 28, 2017	47.81	47.82	46.86	47.61
5063	NASDAQ	OZK	Wed, Sep 27, 2017	47.01	47.93	46.67	47.65
5062	NASDAQ	OZK	Tue, Sep 26, 2017	46.28	46.40	45.62	46.30
5061	NASDAQ	OZK	Mon, Sep 25, 2017	45.34	46.12	45.27	45.90
5060	NASDAQ	OZK	Fri, Sep 22, 2017	45.48	45.64	45.02	45.56
5059	NASDAQ	OZK	Thu, Sep 21, 2017	45.27	45.78	45.24	45.57
5058	NASDAQ	OZK	Wed, Sep 20, 2017	44.79	45.46	44.09	45.36
5057	NASDAQ	OZK	Tue, Sep 19, 2017	44.50	45.14	44.27	44.98
5056	NASDAQ	OZK	Mon, Sep 18, 2017	43.66	44.49	43.57	44.44
5055	NASDAQ	OZK	Fri, Sep 15, 2017	43.22	43.72	43.20	43.44
5054	NASDAQ	OZK	Thu, Sep 14, 2017	44.32	44.32	42.94	43.37
5053	NASDAQ	OZK	Wed, Sep 13, 2017	43.64	44.31	43.64	44.18
5052	NASDAQ	OZK	Tue, Sep 12, 2017	42.81	43.88	42.69	43.64
5051	NASDAQ	OZK	Mon, Sep 11, 2017	41.65	42.82	41.59	42.48
5050	NASDAQ	OZK	Fri, Sep 8, 2017	40.26	41.21	40.21	40.94
5049	NASDAQ	OZK	Thu, Sep 7, 2017	41.57	41.57	40.15	40.35
5048	NASDAQ	OZK	Wed, Sep 6, 2017	41.90	42.05	41.39	41.52
5047	NASDAQ	OZK	Tue, Sep 5, 2017	42.73	42.82	41.43	41.72
5046	NASDAQ	OZK	Fri, Sep 1, 2017	42.99	43.53	42.89	43.05
5045	NASDAQ	OZK	Thu, Aug 31, 2017	42.65	42.97	42.48	42.96
5044	NASDAQ	OZK	Wed, Aug 30, 2017	42.22	42.63	41.95	42.47
5043	NASDAQ	OZK	Tue, Aug 29, 2017	41.83	42.19	41.51	42.10
5042	NASDAQ	OZK	Mon, Aug 28, 2017	42.29	42.51	42.03	42.39
5041	NASDAQ	OZK	Fri, Aug 25, 2017	42.54	42.83	42.15	42.20
5040	NASDAQ	OZK	Thu, Aug 24, 2017	42.19	42.49	41.97	42.43
5039	NASDAQ	OZK	Wed, Aug 23, 2017	41.19	42.17	40.99	42.00
5038	NASDAQ	OZK	Tue, Aug 22, 2017	41.26	41.73	41.12	41.62
5037	NASDAQ	OZK	Mon, Aug 21, 2017	41.32	41.39	40.51	41.07
5036	NASDAQ	OZK	Fri, Aug 18, 2017	40.72	41.60	40.45	41.33
5035	NASDAQ	OZK	Thu, Aug 17, 2017	42.11	42.39	40.74	40.92
5034	NASDAQ	OZK	Wed, Aug 16, 2017	42.55	43.09	42.25	42.44
5033	NASDAQ	OZK	Tue, Aug 15, 2017	42.59	42.72	42.33	42.46
5032	NASDAQ	OZK	Mon, Aug 14, 2017	42.01	42.56	42.00	42.31
5031	NASDAQ	OZK	Fri, Aug 11, 2017	41.88	42.42	41.45	41.59
5030	NASDAQ	OZK	Thu, Aug 10, 2017	43.05	43.26	41.89	41.94
5029	NASDAQ	OZK	Wed, Aug 9, 2017	43.55	43.63	43.18	43.47
5028	NASDAQ	OZK	Tue, Aug 8, 2017	43.68	44.70	43.55	43.93
5027	NASDAQ	OZK	Mon, Aug 7, 2017	43.89	44.14	43.49	43.89
5026	NASDAQ	OZK	Fri, Aug 4, 2017	44.00	44.52	43.72	43.76
5025	NASDAQ	OZK	Thu, Aug 3, 2017	44.14	44.26	43.40	43.56
5024	NASDAQ	OZK	Wed, Aug 2, 2017	45.00	45.22	43.66	44.48
5023	NASDAQ	OZK	Tue, Aug 1, 2017	43.58	44.10	42.94	43.71
5022	NASDAQ	OZK	Mon, Jul 31, 2017	41.83	43.26	41.83	43.15
5021	NASDAQ	OZK	Fri, Jul 28, 2017	45.31	45.34	41.66	41.74
5020	NASDAQ	OZK	Thu, Jul 27, 2017	47.31	48.00	46.92	47.57
5019	NASDAQ	OZK	Wed, Jul 26, 2017	48.38	48.38	46.97	47.29
5018	NASDAQ	OZK	Tue, Jul 25, 2017	48.31	48.80	48.09	48.37
5017	NASDAQ	OZK	Mon, Jul 24, 2017	46.81	47.49	46.80	47.41
5016	NASDAQ	OZK	Fri, Jul 21, 2017	47.39	47.66	46.72	46.78
5015	NASDAQ	OZK	Thu, Jul 20, 2017	47.85	48.25	47.34	47.67
5014	NASDAQ	OZK	Wed, Jul 19, 2017	48.40	48.67	47.62	47.78
5013	NASDAQ	OZK	Tue, Jul 18, 2017	48.25	48.49	47.93	48.33
5012	NASDAQ	OZK	Mon, Jul 17, 2017	48.04	48.39	47.57	48.35
5011	NASDAQ	OZK	Fri, Jul 14, 2017	46.07	48.26	46.06	48.05
5010	NASDAQ	OZK	Thu, Jul 13, 2017	46.21	46.98	46.21	46.65
5009	NASDAQ	OZK	Wed, Jul 12, 2017	47.20	47.20	45.50	46.40
5008	NASDAQ	OZK	Tue, Jul 11, 2017	47.30	47.40	46.31	46.73
5007	NASDAQ	OZK	Mon, Jul 10, 2017	47.50	47.74	46.95	47.08
5006	NASDAQ	OZK	Fri, Jul 7, 2017	47.61	47.96	47.19	47.58
5005	NASDAQ	OZK	Thu, Jul 6, 2017	48.07	48.34	47.13	47.29
5004	NASDAQ	OZK	Wed, Jul 5, 2017	48.22	48.67	47.36	48.10
5003	NASDAQ	OZK	Mon, Jul 3, 2017	47.29	48.79	47.29	48.23
5002	NASDAQ	OZK	Fri, Jun 30, 2017	47.36	47.57	46.63	46.87
5001	NASDAQ	OZK	Thu, Jun 29, 2017	46.84	47.65	46.42	47.11
5000	NASDAQ	OZK	Wed, Jun 28, 2017	45.95	46.71	45.64	45.86
4999	NASDAQ	OZK	Tue, Jun 27, 2017	46.26	46.70	45.53	45.57
4998	NASDAQ	OZK	Mon, Jun 26, 2017	45.79	46.50	45.59	46.08
4997	NASDAQ	OZK	Fri, Jun 23, 2017	46.42	46.60	45.38	45.44
4996	NASDAQ	OZK	Thu, Jun 22, 2017	46.51	47.05	45.70	46.24
4995	NASDAQ	OZK	Wed, Jun 21, 2017	47.80	47.80	46.55	46.64
4994	NASDAQ	OZK	Tue, Jun 20, 2017	48.38	48.40	47.47	47.69
4993	NASDAQ	OZK	Mon, Jun 19, 2017	48.57	49.22	48.45	48.51
4992	NASDAQ	OZK	Fri, Jun 16, 2017	48.29	48.50	47.86	48.37
4991	NASDAQ	OZK	Thu, Jun 15, 2017	48.15	49.19	48.00	48.55
4990	NASDAQ	OZK	Wed, Jun 14, 2017	47.72	48.53	47.43	48.50
4989	NASDAQ	OZK	Tue, Jun 13, 2017	48.37	48.94	48.03	48.34
4988	NASDAQ	OZK	Mon, Jun 12, 2017	48.07	49.42	47.96	48.06
4987	NASDAQ	OZK	Fri, Jun 9, 2017	46.92	48.31	46.80	47.96
4986	NASDAQ	OZK	Thu, Jun 8, 2017	45.10	47.08	44.68	46.50
4985	NASDAQ	OZK	Wed, Jun 7, 2017	44.90	45.34	44.81	44.93
4984	NASDAQ	OZK	Tue, Jun 6, 2017	44.72	45.19	44.45	44.82
4983	NASDAQ	OZK	Mon, Jun 5, 2017	45.11	45.66	44.92	45.17
4982	NASDAQ	OZK	Fri, Jun 2, 2017	44.33	45.26	44.28	45.23
4981	NASDAQ	OZK	Thu, Jun 1, 2017	44.57	45.00	44.04	44.86
4980	NASDAQ	OZK	Wed, May 31, 2017	44.47	44.47	43.01	44.20
4979	NASDAQ	OZK	Tue, May 30, 2017	45.21	45.45	44.15	44.45
4978	NASDAQ	OZK	Fri, May 26, 2017	46.10	46.26	45.43	45.61
4977	NASDAQ	OZK	Thu, May 25, 2017	45.38	48.06	45.26	46.19
4976	NASDAQ	OZK	Wed, May 24, 2017	48.00	48.20	46.41	47.03
4975	NASDAQ	OZK	Tue, May 23, 2017	47.55	48.37	46.83	47.94
4974	NASDAQ	OZK	Mon, May 22, 2017	47.19	47.51	46.74	47.39
4973	NASDAQ	OZK	Fri, May 19, 2017	46.45	47.40	46.30	47.03
4972	NASDAQ	OZK	Thu, May 18, 2017	45.18	46.75	45.04	46.42
4971	NASDAQ	OZK	Wed, May 17, 2017	46.30	46.50	44.54	45.24
4970	NASDAQ	OZK	Tue, May 16, 2017	47.59	47.89	46.98	47.39
4969	NASDAQ	OZK	Mon, May 15, 2017	47.56	48.04	47.33	47.58
4968	NASDAQ	OZK	Fri, May 12, 2017	46.96	47.23	46.33	47.14
4967	NASDAQ	OZK	Thu, May 11, 2017	48.23	48.23	47.05	47.26
4966	NASDAQ	OZK	Wed, May 10, 2017	47.88	48.69	47.60	48.48
4965	NASDAQ	OZK	Tue, May 9, 2017	48.67	49.00	47.73	48.01
4964	NASDAQ	OZK	Mon, May 8, 2017	48.42	48.62	48.04	48.59
4963	NASDAQ	OZK	Fri, May 5, 2017	48.53	48.56	47.70	48.29
4962	NASDAQ	OZK	Thu, May 4, 2017	48.39	49.01	47.97	48.27
4961	NASDAQ	OZK	Wed, May 3, 2017	47.10	47.94	46.50	47.85
4960	NASDAQ	OZK	Tue, May 2, 2017	48.19	48.27	47.16	47.38
4959	NASDAQ	OZK	Mon, May 1, 2017	47.71	48.29	47.14	48.15
4958	NASDAQ	OZK	Fri, Apr 28, 2017	48.90	49.19	47.43	47.47
4957	NASDAQ	OZK	Thu, Apr 27, 2017	50.02	50.02	48.50	48.83
4956	NASDAQ	OZK	Wed, Apr 26, 2017	49.22	50.51	49.05	49.84
4955	NASDAQ	OZK	Tue, Apr 25, 2017	50.23	50.59	49.30	49.31
4954	NASDAQ	OZK	Mon, Apr 24, 2017	49.72	50.55	49.66	49.75
4953	NASDAQ	OZK	Fri, Apr 21, 2017	49.17	49.32	48.14	48.34
4952	NASDAQ	OZK	Thu, Apr 20, 2017	48.88	49.45	48.63	49.20
4951	NASDAQ	OZK	Wed, Apr 19, 2017	47.85	48.75	47.85	48.42
4950	NASDAQ	OZK	Tue, Apr 18, 2017	47.17	48.49	46.66	47.48
4949	NASDAQ	OZK	Mon, Apr 17, 2017	47.04	47.65	46.55	47.58
4948	NASDAQ	OZK	Thu, Apr 13, 2017	48.22	48.51	46.81	46.81
4947	NASDAQ	OZK	Wed, Apr 12, 2017	48.87	49.99	48.28	48.32
4946	NASDAQ	OZK	Tue, Apr 11, 2017	50.00	50.30	47.75	49.42
4945	NASDAQ	OZK	Mon, Apr 10, 2017	49.89	50.35	49.04	49.82
4944	NASDAQ	OZK	Fri, Apr 7, 2017	49.86	50.28	49.23	49.79
4943	NASDAQ	OZK	Thu, Apr 6, 2017	49.84	50.61	49.17	50.31
4942	NASDAQ	OZK	Wed, Apr 5, 2017	51.55	51.87	49.87	49.90
4941	NASDAQ	OZK	Tue, Apr 4, 2017	50.86	51.52	50.46	50.94
4940	NASDAQ	OZK	Mon, Apr 3, 2017	52.42	52.49	50.25	50.92
4939	NASDAQ	OZK	Fri, Mar 31, 2017	52.09	52.42	51.63	52.01
4938	NASDAQ	OZK	Thu, Mar 30, 2017	50.51	52.31	50.51	52.11
4937	NASDAQ	OZK	Wed, Mar 29, 2017	50.53	50.95	49.99	50.44
4936	NASDAQ	OZK	Tue, Mar 28, 2017	49.53	50.86	48.78	50.52
4935	NASDAQ	OZK	Mon, Mar 27, 2017	48.36	49.98	47.56	49.83
4934	NASDAQ	OZK	Fri, Mar 24, 2017	50.01	50.28	49.22	49.65
4933	NASDAQ	OZK	Thu, Mar 23, 2017	49.30	50.53	49.05	49.76
4932	NASDAQ	OZK	Wed, Mar 22, 2017	48.85	49.85	47.93	49.25
4931	NASDAQ	OZK	Tue, Mar 21, 2017	53.42	53.42	48.82	49.28
4930	NASDAQ	OZK	Mon, Mar 20, 2017	53.80	53.80	53.01	53.03
4929	NASDAQ	OZK	Fri, Mar 17, 2017	54.34	54.79	53.67	53.96
4928	NASDAQ	OZK	Thu, Mar 16, 2017	54.53	54.95	54.06	54.42
4927	NASDAQ	OZK	Wed, Mar 15, 2017	54.91	55.49	53.94	54.27
4926	NASDAQ	OZK	Tue, Mar 14, 2017	54.06	54.67	53.65	54.56
4925	NASDAQ	OZK	Mon, Mar 13, 2017	54.35	55.05	54.22	54.72
4924	NASDAQ	OZK	Fri, Mar 10, 2017	55.16	55.58	53.78	54.45
4923	NASDAQ	OZK	Thu, Mar 9, 2017	54.50	55.23	54.50	54.79
4922	NASDAQ	OZK	Wed, Mar 8, 2017	55.65	55.85	54.42	54.44
4921	NASDAQ	OZK	Tue, Mar 7, 2017	55.47	55.97	54.99	55.05
4920	NASDAQ	OZK	Mon, Mar 6, 2017	55.57	55.82	55.03	55.40
4919	NASDAQ	OZK	Fri, Mar 3, 2017	55.43	56.31	55.28	56.24
4918	NASDAQ	OZK	Thu, Mar 2, 2017	56.47	56.50	55.09	55.15
4917	NASDAQ	OZK	Wed, Mar 1, 2017	56.25	56.86	54.96	56.45
4916	NASDAQ	OZK	Tue, Feb 28, 2017	55.14	55.41	54.71	54.73
4915	NASDAQ	OZK	Mon, Feb 27, 2017	55.27	55.76	55.16	55.42
4914	NASDAQ	OZK	Fri, Feb 24, 2017	54.78	55.35	54.59	55.27
4913	NASDAQ	OZK	Thu, Feb 23, 2017	55.00	55.71	54.03	55.54
4912	NASDAQ	OZK	Wed, Feb 22, 2017	55.07	55.28	54.75	54.98
4911	NASDAQ	OZK	Tue, Feb 21, 2017	55.34	55.65	54.83	55.43
4910	NASDAQ	OZK	Fri, Feb 17, 2017	55.13	55.29	54.69	55.11
4909	NASDAQ	OZK	Thu, Feb 16, 2017	55.83	55.96	55.11	55.54
4908	NASDAQ	OZK	Wed, Feb 15, 2017	55.83	56.34	55.58	56.04
4907	NASDAQ	OZK	Tue, Feb 14, 2017	55.40	56.27	55.36	55.89
4906	NASDAQ	OZK	Mon, Feb 13, 2017	55.84	56.28	55.41	55.53
4905	NASDAQ	OZK	Fri, Feb 10, 2017	55.39	55.74	54.93	55.56
4904	NASDAQ	OZK	Thu, Feb 9, 2017	53.77	55.21	53.76	54.96
4903	NASDAQ	OZK	Wed, Feb 8, 2017	54.21	54.21	52.85	53.52
4902	NASDAQ	OZK	Tue, Feb 7, 2017	54.72	54.91	54.16	54.51
4901	NASDAQ	OZK	Mon, Feb 6, 2017	54.99	55.40	54.33	54.42
4900	NASDAQ	OZK	Fri, Feb 3, 2017	54.81	55.45	54.67	55.28
4899	NASDAQ	OZK	Thu, Feb 2, 2017	54.33	54.40	53.45	53.95
4898	NASDAQ	OZK	Wed, Feb 1, 2017	55.50	56.49	54.37	54.81
4897	NASDAQ	OZK	Tue, Jan 31, 2017	54.89	55.72	54.61	54.87
4896	NASDAQ	OZK	Mon, Jan 30, 2017	55.69	55.76	54.48	55.14
4895	NASDAQ	OZK	Fri, Jan 27, 2017	56.00	56.26	55.50	56.25
4894	NASDAQ	OZK	Thu, Jan 26, 2017	56.00	56.14	55.58	56.00
4893	NASDAQ	OZK	Wed, Jan 25, 2017	55.47	55.99	54.82	55.75
4892	NASDAQ	OZK	Tue, Jan 24, 2017	52.74	54.70	52.74	54.61
4891	NASDAQ	OZK	Mon, Jan 23, 2017	52.39	52.77	51.70	52.54
4890	NASDAQ	OZK	Fri, Jan 20, 2017	50.90	52.82	50.90	52.63
4889	NASDAQ	OZK	Thu, Jan 19, 2017	52.06	52.30	50.84	50.92
4888	NASDAQ	OZK	Wed, Jan 18, 2017	52.74	52.99	51.17	52.13
4887	NASDAQ	OZK	Tue, Jan 17, 2017	52.98	53.22	50.60	52.12
4886	NASDAQ	OZK	Fri, Jan 13, 2017	52.44	53.93	52.29	53.46
4885	NASDAQ	OZK	Thu, Jan 12, 2017	52.99	53.23	51.50	52.04
4884	NASDAQ	OZK	Wed, Jan 11, 2017	53.17	53.52	52.53	53.51
4883	NASDAQ	OZK	Tue, Jan 10, 2017	52.71	53.40	52.63	53.05
4882	NASDAQ	OZK	Mon, Jan 9, 2017	52.13	52.96	51.29	52.88
4881	NASDAQ	OZK	Fri, Jan 6, 2017	52.60	52.84	52.15	52.36
4880	NASDAQ	OZK	Thu, Jan 5, 2017	53.51	53.70	51.52	52.38
4879	NASDAQ	OZK	Wed, Jan 4, 2017	53.38	54.09	53.11	53.70
4878	NASDAQ	OZK	Tue, Jan 3, 2017	53.59	53.95	52.41	52.91
4877	NASDAQ	OZK	Fri, Dec 30, 2016	52.76	52.97	52.32	52.59
4876	NASDAQ	OZK	Thu, Dec 29, 2016	53.20	54.00	52.14	52.50
4875	NASDAQ	OZK	Wed, Dec 28, 2016	54.73	54.92	53.00	53.07
4874	NASDAQ	OZK	Tue, Dec 27, 2016	53.69	54.89	53.67	54.42
4873	NASDAQ	OZK	Fri, Dec 23, 2016	53.68	53.99	53.22	53.43
4872	NASDAQ	OZK	Thu, Dec 22, 2016	53.40	54.16	53.10	53.85
4871	NASDAQ	OZK	Wed, Dec 21, 2016	53.78	53.89	53.08	53.40
4870	NASDAQ	OZK	Tue, Dec 20, 2016	53.00	53.99	52.56	53.62
4869	NASDAQ	OZK	Mon, Dec 19, 2016	51.87	52.61	51.54	52.56
4868	NASDAQ	OZK	Fri, Dec 16, 2016	53.24	53.48	51.79	53.24
4867	NASDAQ	OZK	Thu, Dec 15, 2016	52.34	53.58	51.84	53.14
4866	NASDAQ	OZK	Wed, Dec 14, 2016	52.25	53.00	51.54	51.88
4865	NASDAQ	OZK	Tue, Dec 13, 2016	52.85	53.70	51.94	52.73
4864	NASDAQ	OZK	Mon, Dec 12, 2016	52.11	52.72	51.29	51.72
4863	NASDAQ	OZK	Fri, Dec 9, 2016	52.83	53.30	51.99	52.11
4862	NASDAQ	OZK	Thu, Dec 8, 2016	51.09	52.69	50.69	52.63
4861	NASDAQ	OZK	Wed, Dec 7, 2016	50.24	50.77	49.70	50.49
4860	NASDAQ	OZK	Tue, Dec 6, 2016	49.97	50.17	49.31	50.09
4859	NASDAQ	OZK	Mon, Dec 5, 2016	49.23	50.08	49.13	49.58
4858	NASDAQ	OZK	Fri, Dec 2, 2016	49.80	49.85	48.35	48.48
4857	NASDAQ	OZK	Thu, Dec 1, 2016	48.97	50.25	48.79	49.85
4856	NASDAQ	OZK	Wed, Nov 30, 2016	47.52	48.73	47.52	48.52
4855	NASDAQ	OZK	Tue, Nov 29, 2016	46.23	47.34	46.07	46.98
4854	NASDAQ	OZK	Mon, Nov 28, 2016	47.17	47.41	45.78	45.95
4853	NASDAQ	OZK	Fri, Nov 25, 2016	47.21	47.93	47.01	47.41
4852	NASDAQ	OZK	Wed, Nov 23, 2016	48.40	48.97	47.36	47.45
4851	NASDAQ	OZK	Tue, Nov 22, 2016	47.50	48.38	47.44	48.22
4850	NASDAQ	OZK	Mon, Nov 21, 2016	46.62	47.45	46.28	47.31
4849	NASDAQ	OZK	Fri, Nov 18, 2016	45.80	46.49	45.56	46.28
4848	NASDAQ	OZK	Thu, Nov 17, 2016	45.05	46.19	45.05	45.83
4847	NASDAQ	OZK	Wed, Nov 16, 2016	45.30	45.55	44.72	45.33
4846	NASDAQ	OZK	Tue, Nov 15, 2016	44.93	46.00	44.00	45.82
4845	NASDAQ	OZK	Mon, Nov 14, 2016	44.92	47.88	44.59	45.34
4844	NASDAQ	OZK	Fri, Nov 11, 2016	42.70	44.45	42.18	44.32
4843	NASDAQ	OZK	Thu, Nov 10, 2016	40.00	43.26	40.00	43.10
4842	NASDAQ	OZK	Wed, Nov 9, 2016	37.25	40.06	37.03	39.57
4841	NASDAQ	OZK	Tue, Nov 8, 2016	36.81	37.45	36.49	37.09
4840	NASDAQ	OZK	Mon, Nov 7, 2016	36.81	37.32	36.58	37.21
4839	NASDAQ	OZK	Fri, Nov 4, 2016	35.73	36.74	35.64	35.90
4838	NASDAQ	OZK	Thu, Nov 3, 2016	36.08	36.43	35.73	35.90
4837	NASDAQ	OZK	Wed, Nov 2, 2016	36.24	36.39	35.53	35.72
4836	NASDAQ	OZK	Tue, Nov 1, 2016	37.06	37.17	36.20	36.49
4835	NASDAQ	OZK	Mon, Oct 31, 2016	37.08	37.19	36.68	36.96
4834	NASDAQ	OZK	Fri, Oct 28, 2016	37.39	37.47	36.79	36.99
4833	NASDAQ	OZK	Thu, Oct 27, 2016	37.88	37.92	37.38	37.43
4832	NASDAQ	OZK	Wed, Oct 26, 2016	37.60	38.14	37.51	37.72
4831	NASDAQ	OZK	Tue, Oct 25, 2016	38.01	38.14	37.60	37.74
4830	NASDAQ	OZK	Mon, Oct 24, 2016	37.81	38.41	37.81	38.15
4829	NASDAQ	OZK	Fri, Oct 21, 2016	37.24	37.83	37.23	37.64
4828	NASDAQ	OZK	Thu, Oct 20, 2016	37.75	38.08	37.18	37.54
4827	NASDAQ	OZK	Wed, Oct 19, 2016	37.74	37.99	37.48	37.95
4826	NASDAQ	OZK	Tue, Oct 18, 2016	37.55	37.76	37.39	37.56
4825	NASDAQ	OZK	Mon, Oct 17, 2016	37.21	37.54	36.92	37.10
4824	NASDAQ	OZK	Fri, Oct 14, 2016	38.01	38.38	37.23	37.28
4823	NASDAQ	OZK	Thu, Oct 13, 2016	38.20	38.26	37.01	37.57
4822	NASDAQ	OZK	Wed, Oct 12, 2016	40.05	40.18	38.54	38.62
4821	NASDAQ	OZK	Tue, Oct 11, 2016	42.70	43.30	39.55	39.92
4820	NASDAQ	OZK	Mon, Oct 10, 2016	40.86	41.42	40.67	41.36
4819	NASDAQ	OZK	Fri, Oct 7, 2016	40.03	40.70	39.95	40.59
4818	NASDAQ	OZK	Thu, Oct 6, 2016	40.00	40.29	39.65	40.13
4817	NASDAQ	OZK	Wed, Oct 5, 2016	39.46	40.29	39.42	40.04
4816	NASDAQ	OZK	Tue, Oct 4, 2016	38.20	39.45	38.09	39.17
4815	NASDAQ	OZK	Mon, Oct 3, 2016	38.21	38.51	37.80	37.99
4814	NASDAQ	OZK	Fri, Sep 30, 2016	37.60	38.62	37.48	38.40
4813	NASDAQ	OZK	Thu, Sep 29, 2016	38.37	38.43	37.48	37.50
4812	NASDAQ	OZK	Wed, Sep 28, 2016	38.04	38.30	37.78	38.27
4811	NASDAQ	OZK	Tue, Sep 27, 2016	37.25	37.94	37.19	37.86
4810	NASDAQ	OZK	Mon, Sep 26, 2016	38.20	38.40	37.50	37.52
4809	NASDAQ	OZK	Fri, Sep 23, 2016	38.21	38.68	38.15	38.55
4808	NASDAQ	OZK	Thu, Sep 22, 2016	37.61	38.58	37.60	38.47
4807	NASDAQ	OZK	Wed, Sep 21, 2016	38.49	38.71	37.43	37.57
4806	NASDAQ	OZK	Tue, Sep 20, 2016	38.87	38.87	38.34	38.35
4805	NASDAQ	OZK	Mon, Sep 19, 2016	38.79	39.16	38.38	38.50
4804	NASDAQ	OZK	Fri, Sep 16, 2016	38.55	38.73	37.88	38.58
4803	NASDAQ	OZK	Thu, Sep 15, 2016	38.73	39.12	38.65	38.71
4802	NASDAQ	OZK	Wed, Sep 14, 2016	38.78	39.74	38.59	38.68
4801	NASDAQ	OZK	Tue, Sep 13, 2016	39.10	39.10	38.12	38.74
4800	NASDAQ	OZK	Mon, Sep 12, 2016	38.63	39.61	38.44	39.56
4799	NASDAQ	OZK	Fri, Sep 9, 2016	38.94	39.67	38.81	38.92
4798	NASDAQ	OZK	Thu, Sep 8, 2016	38.90	39.22	38.61	39.09
4797	NASDAQ	OZK	Wed, Sep 7, 2016	38.55	39.01	38.31	38.98
4796	NASDAQ	OZK	Tue, Sep 6, 2016	39.62	39.74	38.46	38.64
4795	NASDAQ	OZK	Fri, Sep 2, 2016	39.23	39.67	38.83	39.66
4794	NASDAQ	OZK	Thu, Sep 1, 2016	39.36	39.60	38.73	39.30
4793	NASDAQ	OZK	Wed, Aug 31, 2016	39.29	39.29	38.75	39.18
4792	NASDAQ	OZK	Tue, Aug 30, 2016	38.84	39.22	38.83	39.19
4791	NASDAQ	OZK	Mon, Aug 29, 2016	38.22	38.87	38.20	38.81
4790	NASDAQ	OZK	Fri, Aug 26, 2016	38.12	38.38	38.10	38.22
4789	NASDAQ	OZK	Thu, Aug 25, 2016	38.01	38.21	37.89	38.11
4788	NASDAQ	OZK	Wed, Aug 24, 2016	38.36	38.55	38.10	38.15
4787	NASDAQ	OZK	Tue, Aug 23, 2016	38.66	38.68	38.31	38.33
4786	NASDAQ	OZK	Mon, Aug 22, 2016	38.10	38.58	37.99	38.40
4785	NASDAQ	OZK	Fri, Aug 19, 2016	38.11	38.29	37.97	38.27
4784	NASDAQ	OZK	Thu, Aug 18, 2016	38.00	38.29	37.83	38.29
4783	NASDAQ	OZK	Wed, Aug 17, 2016	37.68	38.08	37.66	38.00
4782	NASDAQ	OZK	Tue, Aug 16, 2016	37.83	38.00	37.37	37.79
4781	NASDAQ	OZK	Mon, Aug 15, 2016	37.46	38.06	37.46	37.93
4780	NASDAQ	OZK	Fri, Aug 12, 2016	37.09	37.30	36.77	37.28
4779	NASDAQ	OZK	Thu, Aug 11, 2016	37.15	37.53	36.98	37.37
4778	NASDAQ	OZK	Wed, Aug 10, 2016	37.26	37.29	36.78	36.93
4777	NASDAQ	OZK	Tue, Aug 9, 2016	36.95	37.50	36.91	37.38
4776	NASDAQ	OZK	Mon, Aug 8, 2016	36.84	37.17	36.74	36.82
4775	NASDAQ	OZK	Fri, Aug 5, 2016	35.90	36.71	35.90	36.68
4774	NASDAQ	OZK	Thu, Aug 4, 2016	35.53	35.69	35.32	35.42
4773	NASDAQ	OZK	Wed, Aug 3, 2016	35.50	35.82	35.30	35.52
4772	NASDAQ	OZK	Tue, Aug 2, 2016	35.78	35.99	35.11	35.49
4771	NASDAQ	OZK	Mon, Aug 1, 2016	35.95	36.35	35.55	35.77
4770	NASDAQ	OZK	Fri, Jul 29, 2016	36.13	36.45	35.90	35.99
4769	NASDAQ	OZK	Thu, Jul 28, 2016	36.67	36.79	36.20	36.22
4768	NASDAQ	OZK	Wed, Jul 27, 2016	37.17	37.42	36.51	36.81
4767	NASDAQ	OZK	Tue, Jul 26, 2016	36.62	37.27	36.62	37.22
4766	NASDAQ	OZK	Mon, Jul 25, 2016	37.15	37.32	36.42	36.71
4765	NASDAQ	OZK	Fri, Jul 22, 2016	36.90	37.54	36.80	37.30
4764	NASDAQ	OZK	Thu, Jul 21, 2016	37.44	37.61	36.53	37.18
4763	NASDAQ	OZK	Wed, Jul 20, 2016	39.76	39.85	37.24	37.55
4762	NASDAQ	OZK	Tue, Jul 19, 2016	39.29	39.96	39.17	39.36
4761	NASDAQ	OZK	Mon, Jul 18, 2016	39.97	40.04	39.40	39.45
4760	NASDAQ	OZK	Fri, Jul 15, 2016	40.71	40.74	40.01	40.15
4759	NASDAQ	OZK	Thu, Jul 14, 2016	40.94	40.99	40.00	40.37
4758	NASDAQ	OZK	Wed, Jul 13, 2016	40.40	40.57	39.99	40.03
4757	NASDAQ	OZK	Tue, Jul 12, 2016	40.00	40.60	39.72	40.22
4756	NASDAQ	OZK	Mon, Jul 11, 2016	38.41	39.59	37.85	39.21
4755	NASDAQ	OZK	Fri, Jul 8, 2016	36.13	37.05	36.09	36.78
4754	NASDAQ	OZK	Thu, Jul 7, 2016	34.94	36.05	34.73	35.47
4753	NASDAQ	OZK	Wed, Jul 6, 2016	34.75	35.07	33.51	34.98
4752	NASDAQ	OZK	Tue, Jul 5, 2016	36.28	36.58	35.00	35.14
4751	NASDAQ	OZK	Fri, Jul 1, 2016	37.20	37.49	36.28	36.68
4750	NASDAQ	OZK	Thu, Jun 30, 2016	36.69	37.52	36.27	37.52
4749	NASDAQ	OZK	Wed, Jun 29, 2016	36.55	36.91	36.25	36.62
4748	NASDAQ	OZK	Tue, Jun 28, 2016	35.31	36.24	35.20	35.95
4747	NASDAQ	OZK	Mon, Jun 27, 2016	35.44	35.44	34.28	34.82
4746	NASDAQ	OZK	Fri, Jun 24, 2016	36.35	37.17	35.91	35.93
4745	NASDAQ	OZK	Thu, Jun 23, 2016	38.26	39.93	38.19	39.18
4744	NASDAQ	OZK	Wed, Jun 22, 2016	37.45	38.20	37.37	37.62
4743	NASDAQ	OZK	Tue, Jun 21, 2016	37.17	37.54	36.54	37.50
4742	NASDAQ	OZK	Mon, Jun 20, 2016	37.35	37.96	37.07	37.11
4741	NASDAQ	OZK	Fri, Jun 17, 2016	37.15	37.52	36.44	36.72
4740	NASDAQ	OZK	Thu, Jun 16, 2016	37.35	37.53	36.62	37.07
4739	NASDAQ	OZK	Wed, Jun 15, 2016	36.67	37.98	36.65	37.53
4738	NASDAQ	OZK	Tue, Jun 14, 2016	37.40	37.80	36.55	36.60
4737	NASDAQ	OZK	Mon, Jun 13, 2016	37.74	38.16	37.42	37.49
4736	NASDAQ	OZK	Fri, Jun 10, 2016	37.75	38.08	37.28	37.99
4735	NASDAQ	OZK	Thu, Jun 9, 2016	39.36	39.49	38.39	38.41
4734	NASDAQ	OZK	Wed, Jun 8, 2016	39.32	39.87	39.18	39.74
4733	NASDAQ	OZK	Tue, Jun 7, 2016	39.24	39.69	39.12	39.41
4732	NASDAQ	OZK	Mon, Jun 6, 2016	38.76	39.64	38.70	39.31
4731	NASDAQ	OZK	Fri, Jun 3, 2016	38.73	39.13	37.51	38.66
4730	NASDAQ	OZK	Thu, Jun 2, 2016	39.11	39.48	38.75	39.41
4729	NASDAQ	OZK	Wed, Jun 1, 2016	38.52	39.26	38.03	39.19
4728	NASDAQ	OZK	Tue, May 31, 2016	39.16	39.48	38.64	38.91
4727	NASDAQ	OZK	Fri, May 27, 2016	39.16	39.38	38.75	39.10
4726	NASDAQ	OZK	Thu, May 26, 2016	39.56	39.71	38.88	39.22
4725	NASDAQ	OZK	Wed, May 25, 2016	38.57	39.69	38.54	39.60
4724	NASDAQ	OZK	Tue, May 24, 2016	37.80	38.63	37.74	38.46
4723	NASDAQ	OZK	Mon, May 23, 2016	37.68	37.83	37.18	37.65
4722	NASDAQ	OZK	Fri, May 20, 2016	37.34	37.81	37.13	37.65
4721	NASDAQ	OZK	Thu, May 19, 2016	37.47	37.98	36.52	37.10
4720	NASDAQ	OZK	Wed, May 18, 2016	36.06	38.04	36.06	37.80
4719	NASDAQ	OZK	Tue, May 17, 2016	36.71	36.82	35.93	36.03
4718	NASDAQ	OZK	Mon, May 16, 2016	36.66	36.95	36.34	36.76
4717	NASDAQ	OZK	Fri, May 13, 2016	36.69	37.42	35.90	36.36
4716	NASDAQ	OZK	Thu, May 12, 2016	36.81	37.39	36.14	36.49
4715	NASDAQ	OZK	Wed, May 11, 2016	37.10	37.49	36.67	36.73
4714	NASDAQ	OZK	Tue, May 10, 2016	37.08	37.74	36.79	37.12
4713	NASDAQ	OZK	Mon, May 9, 2016	37.52	38.16	36.78	36.83
4712	NASDAQ	OZK	Fri, May 6, 2016	37.56	37.56	36.40	37.23
4711	NASDAQ	OZK	Thu, May 5, 2016	37.74	38.08	36.50	37.01
4710	NASDAQ	OZK	Wed, May 4, 2016	39.04	39.49	33.66	37.69
4709	NASDAQ	OZK	Tue, May 3, 2016	40.42	40.42	39.07	39.43
4708	NASDAQ	OZK	Mon, May 2, 2016	41.26	41.53	40.81	40.88
4707	NASDAQ	OZK	Fri, Apr 29, 2016	41.60	41.76	40.59	41.30
4706	NASDAQ	OZK	Thu, Apr 28, 2016	43.13	43.32	41.66	41.79
4705	NASDAQ	OZK	Wed, Apr 27, 2016	43.69	43.96	42.98	43.35
4704	NASDAQ	OZK	Tue, Apr 26, 2016	43.30	44.14	43.01	43.84
4703	NASDAQ	OZK	Mon, Apr 25, 2016	43.74	43.74	42.86	43.25
4702	NASDAQ	OZK	Fri, Apr 22, 2016	43.71	44.02	43.48	43.78
4701	NASDAQ	OZK	Thu, Apr 21, 2016	44.74	45.14	43.71	43.78
4700	NASDAQ	OZK	Wed, Apr 20, 2016	44.51	45.34	44.33	44.74
4699	NASDAQ	OZK	Tue, Apr 19, 2016	44.46	44.95	44.14	44.51
4698	NASDAQ	OZK	Mon, Apr 18, 2016	43.81	44.48	43.66	44.27
4697	NASDAQ	OZK	Fri, Apr 15, 2016	43.43	43.84	43.22	43.74
4696	NASDAQ	OZK	Thu, Apr 14, 2016	43.01	44.48	42.99	43.48
4695	NASDAQ	OZK	Wed, Apr 13, 2016	41.67	43.66	41.59	43.20
4694	NASDAQ	OZK	Tue, Apr 12, 2016	42.90	42.90	39.81	41.26
4693	NASDAQ	OZK	Mon, Apr 11, 2016	41.12	42.52	41.04	41.91
4692	NASDAQ	OZK	Fri, Apr 8, 2016	41.03	41.40	40.43	40.74
4691	NASDAQ	OZK	Thu, Apr 7, 2016	41.68	41.90	40.48	40.57
4690	NASDAQ	OZK	Wed, Apr 6, 2016	42.00	42.27	41.55	42.21
4689	NASDAQ	OZK	Tue, Apr 5, 2016	42.80	42.80	42.80	41.99
4688	NASDAQ	OZK	Mon, Apr 4, 2016	42.38	43.26	42.01	42.80
4687	NASDAQ	OZK	Fri, Apr 1, 2016	41.91	42.44	41.52	42.25
4686	NASDAQ	OZK	Thu, Mar 31, 2016	42.14	42.51	41.30	42.16
4685	NASDAQ	OZK	Wed, Mar 30, 2016	42.03	42.44	41.57	42.16
4684	NASDAQ	OZK	Tue, Mar 29, 2016	41.56	41.95	40.31	41.79
4683	NASDAQ	OZK	Mon, Mar 28, 2016	41.88	42.04	40.90	41.75
4682	NASDAQ	OZK	Thu, Mar 24, 2016	42.52	42.52	42.52	42.00
4681	NASDAQ	OZK	Wed, Mar 23, 2016	42.57	42.99	42.32	42.52
4680	NASDAQ	OZK	Tue, Mar 22, 2016	42.09	42.89	41.87	42.80
4679	NASDAQ	OZK	Mon, Mar 21, 2016	42.60	43.06	42.01	42.41
4678	NASDAQ	OZK	Fri, Mar 18, 2016	42.61	43.02	42.09	42.76
4677	NASDAQ	OZK	Thu, Mar 17, 2016	41.14	42.67	40.78	42.43
4676	NASDAQ	OZK	Wed, Mar 16, 2016	41.15	42.36	40.46	41.22
4675	NASDAQ	OZK	Tue, Mar 15, 2016	42.09	42.09	42.09	41.48
4674	NASDAQ	OZK	Mon, Mar 14, 2016	42.47	42.64	41.57	42.09
4673	NASDAQ	OZK	Fri, Mar 11, 2016	41.56	41.56	41.56	42.56
4672	NASDAQ	OZK	Thu, Mar 10, 2016	41.92	42.06	40.90	41.56
4671	NASDAQ	OZK	Wed, Mar 9, 2016	41.98	41.98	41.98	41.50
4670	NASDAQ	OZK	Tue, Mar 8, 2016	42.18	42.87	41.86	42.76
4669	NASDAQ	OZK	Mon, Mar 7, 2016	41.93	42.80	41.56	42.76
4668	NASDAQ	OZK	Fri, Mar 4, 2016	40.45	40.45	40.45	42.22
4667	NASDAQ	OZK	Thu, Mar 3, 2016	40.03	40.03	40.03	40.45
4666	NASDAQ	OZK	Wed, Mar 2, 2016	39.21	40.03	39.08	39.77
4665	NASDAQ	OZK	Tue, Mar 1, 2016	37.84	37.84	37.84	39.77
4664	NASDAQ	OZK	Mon, Feb 29, 2016	38.66	38.97	37.84	38.71
4663	NASDAQ	OZK	Fri, Feb 26, 2016	37.78	37.78	37.78	38.71
4662	NASDAQ	OZK	Thu, Feb 25, 2016	37.77	38.24	37.12	37.78
4661	NASDAQ	OZK	Wed, Feb 24, 2016	37.10	37.95	36.36	37.85
4660	NASDAQ	OZK	Tue, Feb 23, 2016	38.62	39.04	37.17	37.49
4659	NASDAQ	OZK	Mon, Feb 22, 2016	38.96	39.72	38.28	39.04
4658	NASDAQ	OZK	Fri, Feb 19, 2016	38.51	38.51	37.32	37.93
4657	NASDAQ	OZK	Thu, Feb 18, 2016	38.71	38.89	36.36	37.41
4656	NASDAQ	OZK	Wed, Feb 17, 2016	39.20	39.71	38.36	38.65
4655	NASDAQ	OZK	Tue, Feb 16, 2016	38.85	39.39	38.15	38.91
4654	NASDAQ	OZK	Fri, Feb 12, 2016	37.55	38.52	36.83	38.21
4653	NASDAQ	OZK	Thu, Feb 11, 2016	37.64	37.87	35.87	36.73
4652	NASDAQ	OZK	Wed, Feb 10, 2016	40.31	40.67	38.49	38.50
4651	NASDAQ	OZK	Tue, Feb 9, 2016	39.52	40.27	38.89	39.65
4650	NASDAQ	OZK	Mon, Feb 8, 2016	41.81	42.08	39.62	40.19
4649	NASDAQ	OZK	Fri, Feb 5, 2016	43.05	44.30	41.76	42.18
4648	NASDAQ	OZK	Thu, Feb 4, 2016	42.86	43.99	42.43	43.10
4647	NASDAQ	OZK	Wed, Feb 3, 2016	43.28	43.50	40.72	42.82
4646	NASDAQ	OZK	Tue, Feb 2, 2016	44.15	44.45	42.62	42.85
4645	NASDAQ	OZK	Mon, Feb 1, 2016	44.09	45.04	43.70	44.86
4644	NASDAQ	OZK	Fri, Jan 29, 2016	43.65	44.39	43.48	44.34
4643	NASDAQ	OZK	Thu, Jan 28, 2016	43.33	44.86	43.30	43.61
4642	NASDAQ	OZK	Wed, Jan 27, 2016	42.07	44.62	41.95	42.78
4641	NASDAQ	OZK	Tue, Jan 26, 2016	40.97	42.09	40.81	42.04
4640	NASDAQ	OZK	Mon, Jan 25, 2016	43.61	43.83	40.62	40.84
4639	NASDAQ	OZK	Fri, Jan 22, 2016	43.69	44.00	43.14	43.71
4638	NASDAQ	OZK	Thu, Jan 21, 2016	44.98	45.37	42.89	42.91
4637	NASDAQ	OZK	Wed, Jan 20, 2016	44.72	45.75	43.61	45.06
4636	NASDAQ	OZK	Tue, Jan 19, 2016	45.85	47.00	44.86	45.47
4635	NASDAQ	OZK	Fri, Jan 15, 2016	46.10	46.48	43.85	45.41
4634	NASDAQ	OZK	Thu, Jan 14, 2016	45.46	46.31	44.40	46.06
4633	NASDAQ	OZK	Wed, Jan 13, 2016	46.50	46.82	44.95	45.31
4632	NASDAQ	OZK	Tue, Jan 12, 2016	46.70	46.98	45.82	46.92
4631	NASDAQ	OZK	Mon, Jan 11, 2016	46.07	46.54	45.64	46.16
4630	NASDAQ	OZK	Fri, Jan 8, 2016	46.70	46.91	45.69	45.81
4629	NASDAQ	OZK	Thu, Jan 7, 2016	47.05	47.49	45.96	46.07
4628	NASDAQ	OZK	Wed, Jan 6, 2016	47.96	48.60	47.78	48.05
4627	NASDAQ	OZK	Tue, Jan 5, 2016	48.01	49.23	47.32	48.77
4626	NASDAQ	OZK	Mon, Jan 4, 2016	48.67	48.73	47.52	48.23
4625	NASDAQ	OZK	Thu, Dec 31, 2015	49.84	50.29	49.40	49.46
4624	NASDAQ	OZK	Wed, Dec 30, 2015	50.83	51.46	50.14	50.17
4623	NASDAQ	OZK	Tue, Dec 29, 2015	50.53	51.14	50.37	50.93
4622	NASDAQ	OZK	Mon, Dec 28, 2015	49.96	50.29	49.32	50.19
4621	NASDAQ	OZK	Thu, Dec 24, 2015	49.10	50.91	49.07	50.44
4620	NASDAQ	OZK	Wed, Dec 23, 2015	48.50	49.04	47.86	48.98
4619	NASDAQ	OZK	Tue, Dec 22, 2015	49.10	49.10	47.35	48.06
4618	NASDAQ	OZK	Mon, Dec 21, 2015	49.53	50.19	48.37	48.78
4617	NASDAQ	OZK	Fri, Dec 18, 2015	50.87	51.13	49.16	49.30
4616	NASDAQ	OZK	Thu, Dec 17, 2015	52.00	52.52	51.07	51.17
4615	NASDAQ	OZK	Wed, Dec 16, 2015	50.95	51.77	50.12	51.24
4614	NASDAQ	OZK	Tue, Dec 15, 2015	49.91	50.94	49.91	50.45
4613	NASDAQ	OZK	Mon, Dec 14, 2015	49.46	50.06	48.82	49.46
4612	NASDAQ	OZK	Fri, Dec 11, 2015	49.79	50.25	49.15	49.58
4611	NASDAQ	OZK	Thu, Dec 10, 2015	50.53	51.29	50.01	50.65
4610	NASDAQ	OZK	Wed, Dec 9, 2015	51.81	51.92	49.59	50.59
4609	NASDAQ	OZK	Tue, Dec 8, 2015	52.10	52.25	51.11	51.97
4608	NASDAQ	OZK	Mon, Dec 7, 2015	53.95	54.49	52.60	52.80
4607	NASDAQ	OZK	Fri, Dec 4, 2015	52.71	54.47	52.63	54.23
4606	NASDAQ	OZK	Thu, Dec 3, 2015	53.98	54.44	52.53	52.69
4605	NASDAQ	OZK	Wed, Dec 2, 2015	54.66	54.90	53.65	53.75
4604	NASDAQ	OZK	Tue, Dec 1, 2015	54.55	54.88	54.17	54.69
4603	NASDAQ	OZK	Mon, Nov 30, 2015	54.07	54.58	53.58	54.28
4602	NASDAQ	OZK	Fri, Nov 27, 2015	53.85	54.47	53.22	53.85
4601	NASDAQ	OZK	Wed, Nov 25, 2015	53.95	54.37	53.57	53.93
4600	NASDAQ	OZK	Tue, Nov 24, 2015	53.60	53.87	53.19	53.79
4599	NASDAQ	OZK	Mon, Nov 23, 2015	53.75	53.90	53.50	53.59
4598	NASDAQ	OZK	Fri, Nov 20, 2015	53.55	54.15	53.27	53.59
4597	NASDAQ	OZK	Thu, Nov 19, 2015	53.59	53.62	52.66	53.53
4596	NASDAQ	OZK	Wed, Nov 18, 2015	53.31	53.50	52.52	53.46
4595	NASDAQ	OZK	Tue, Nov 17, 2015	53.16	53.65	52.98	53.17
4594	NASDAQ	OZK	Mon, Nov 16, 2015	52.01	53.00	51.55	52.98
4593	NASDAQ	OZK	Fri, Nov 13, 2015	54.17	54.17	52.02	52.32
4592	NASDAQ	OZK	Thu, Nov 12, 2015	54.13	54.23	52.69	52.86
4591	NASDAQ	OZK	Wed, Nov 11, 2015	54.50	54.96	54.00	54.53
4590	NASDAQ	OZK	Tue, Nov 10, 2015	52.97	54.00	51.52	53.97
4589	NASDAQ	OZK	Mon, Nov 9, 2015	53.54	53.84	52.32	52.77
4588	NASDAQ	OZK	Fri, Nov 6, 2015	52.84	53.71	52.75	53.05
4587	NASDAQ	OZK	Thu, Nov 5, 2015	51.06	51.99	50.74	51.73
4586	NASDAQ	OZK	Wed, Nov 4, 2015	50.78	51.21	50.57	50.83
4585	NASDAQ	OZK	Tue, Nov 3, 2015	50.53	51.01	50.32	50.67
4584	NASDAQ	OZK	Mon, Nov 2, 2015	50.35	50.92	49.73	50.72
4583	NASDAQ	OZK	Fri, Oct 30, 2015	51.27	51.27	49.45	50.02
4582	NASDAQ	OZK	Thu, Oct 29, 2015	50.96	52.04	50.78	51.10
4581	NASDAQ	OZK	Wed, Oct 28, 2015	49.65	51.16	49.65	51.16
4580	NASDAQ	OZK	Tue, Oct 27, 2015	49.66	50.56	49.19	49.63
4579	NASDAQ	OZK	Mon, Oct 26, 2015	49.91	50.47	49.34	50.13
4578	NASDAQ	OZK	Fri, Oct 23, 2015	49.27	49.92	48.74	49.86
4577	NASDAQ	OZK	Thu, Oct 22, 2015	48.33	49.12	48.33	48.69
4576	NASDAQ	OZK	Wed, Oct 21, 2015	48.89	49.60	47.81	47.87
4575	NASDAQ	OZK	Tue, Oct 20, 2015	46.50	48.89	46.45	48.54
4574	NASDAQ	OZK	Mon, Oct 19, 2015	45.81	46.45	45.37	46.12
4573	NASDAQ	OZK	Fri, Oct 16, 2015	45.35	46.05	45.07	45.87
4572	NASDAQ	OZK	Thu, Oct 15, 2015	43.75	45.27	43.59	45.25
4571	NASDAQ	OZK	Wed, Oct 14, 2015	46.30	46.30	43.36	43.67
4570	NASDAQ	OZK	Tue, Oct 13, 2015	46.44	47.21	46.16	46.24
4569	NASDAQ	OZK	Mon, Oct 12, 2015	46.16	46.65	45.76	46.59
4568	NASDAQ	OZK	Fri, Oct 9, 2015	46.39	46.78	45.77	46.02
4567	NASDAQ	OZK	Thu, Oct 8, 2015	46.20	46.62	45.71	46.50
4566	NASDAQ	OZK	Wed, Oct 7, 2015	45.36	46.25	45.25	46.23
4565	NASDAQ	OZK	Tue, Oct 6, 2015	44.56	45.04	44.21	44.95
4564	NASDAQ	OZK	Mon, Oct 5, 2015	44.08	44.75	43.81	44.59
4563	NASDAQ	OZK	Fri, Oct 2, 2015	42.90	43.67	41.71	43.65
4562	NASDAQ	OZK	Thu, Oct 1, 2015	43.96	44.42	42.65	43.52
4561	NASDAQ	OZK	Wed, Sep 30, 2015	43.44	44.46	43.13	43.76
4560	NASDAQ	OZK	Tue, Sep 29, 2015	43.43	43.79	42.72	43.00
4559	NASDAQ	OZK	Mon, Sep 28, 2015	43.75	44.05	43.25	43.47
4558	NASDAQ	OZK	Fri, Sep 25, 2015	44.16	44.56	43.73	43.80
4557	NASDAQ	OZK	Thu, Sep 24, 2015	42.98	43.75	42.83	43.67
4556	NASDAQ	OZK	Wed, Sep 23, 2015	43.35	43.91	43.09	43.44
4555	NASDAQ	OZK	Tue, Sep 22, 2015	43.00	43.73	42.94	43.18
4554	NASDAQ	OZK	Mon, Sep 21, 2015	43.28	43.88	43.17	43.58
4553	NASDAQ	OZK	Fri, Sep 18, 2015	43.02	43.71	42.55	42.85
4552	NASDAQ	OZK	Thu, Sep 17, 2015	44.43	45.15	43.45	43.70
4551	NASDAQ	OZK	Wed, Sep 16, 2015	44.33	44.59	43.87	44.53
4550	NASDAQ	OZK	Tue, Sep 15, 2015	43.40	44.34	43.38	44.21
4549	NASDAQ	OZK	Mon, Sep 14, 2015	43.26	43.69	42.95	43.17
4548	NASDAQ	OZK	Fri, Sep 11, 2015	42.56	43.23	42.21	43.21
4547	NASDAQ	OZK	Thu, Sep 10, 2015	41.94	43.06	41.94	42.80
4546	NASDAQ	OZK	Wed, Sep 9, 2015	42.59	42.83	42.10	42.19
4545	NASDAQ	OZK	Tue, Sep 8, 2015	41.17	42.29	41.11	42.13
4544	NASDAQ	OZK	Fri, Sep 4, 2015	40.36	40.85	40.19	40.63
4543	NASDAQ	OZK	Thu, Sep 3, 2015	40.72	41.13	40.34	40.81
4542	NASDAQ	OZK	Wed, Sep 2, 2015	40.21	40.57	39.44	40.56
4541	NASDAQ	OZK	Tue, Sep 1, 2015	41.00	41.28	39.10	39.48
4540	NASDAQ	OZK	Mon, Aug 31, 2015	41.48	41.93	41.37	41.80
4539	NASDAQ	OZK	Fri, Aug 28, 2015	41.33	41.84	41.29	41.65
4538	NASDAQ	OZK	Thu, Aug 27, 2015	41.53	42.13	41.16	41.60
4537	NASDAQ	OZK	Wed, Aug 26, 2015	40.61	41.48	39.74	41.35
4536	NASDAQ	OZK	Tue, Aug 25, 2015	40.96	41.39	39.55	39.56
4535	NASDAQ	OZK	Mon, Aug 24, 2015	38.80	40.13	37.96	39.25
4534	NASDAQ	OZK	Fri, Aug 21, 2015	40.53	41.40	40.15	40.71
4533	NASDAQ	OZK	Thu, Aug 20, 2015	42.19	42.70	41.22	41.23
4532	NASDAQ	OZK	Wed, Aug 19, 2015	43.21	43.52	42.56	42.58
4531	NASDAQ	OZK	Tue, Aug 18, 2015	43.61	44.00	43.04	43.41
4530	NASDAQ	OZK	Mon, Aug 17, 2015	43.74	44.04	43.02	43.77
4529	NASDAQ	OZK	Fri, Aug 14, 2015	43.21	43.90	42.90	43.87
4528	NASDAQ	OZK	Thu, Aug 13, 2015	43.23	43.73	42.93	43.26
4527	NASDAQ	OZK	Wed, Aug 12, 2015	43.53	43.78	42.15	43.18
4526	NASDAQ	OZK	Tue, Aug 11, 2015	44.69	45.10	43.68	44.16
4525	NASDAQ	OZK	Mon, Aug 10, 2015	44.76	45.15	44.33	45.08
4524	NASDAQ	OZK	Fri, Aug 7, 2015	44.44	44.58	43.85	44.43
4523	NASDAQ	OZK	Thu, Aug 6, 2015	45.14	45.65	44.21	44.32
4522	NASDAQ	OZK	Wed, Aug 5, 2015	44.68	45.51	44.68	45.17
4521	NASDAQ	OZK	Tue, Aug 4, 2015	44.10	44.90	44.10	44.51
4520	NASDAQ	OZK	Mon, Aug 3, 2015	44.22	44.37	43.57	44.19
4519	NASDAQ	OZK	Fri, Jul 31, 2015	44.20	44.38	43.92	44.12
4518	NASDAQ	OZK	Thu, Jul 30, 2015	44.08	44.20	43.56	44.19
4517	NASDAQ	OZK	Wed, Jul 29, 2015	44.37	44.37	43.72	44.14
4516	NASDAQ	OZK	Tue, Jul 28, 2015	44.50	44.50	43.66	44.24
4515	NASDAQ	OZK	Mon, Jul 27, 2015	44.29	44.31	43.50	44.26
4514	NASDAQ	OZK	Fri, Jul 24, 2015	45.41	45.63	44.52	44.55
4513	NASDAQ	OZK	Thu, Jul 23, 2015	46.49	46.82	45.15	45.24
4512	NASDAQ	OZK	Wed, Jul 22, 2015	45.11	46.63	45.11	46.40
4511	NASDAQ	OZK	Tue, Jul 21, 2015	45.48	46.04	45.08	45.22
4510	NASDAQ	OZK	Mon, Jul 20, 2015	45.27	45.67	45.00	45.48
4509	NASDAQ	OZK	Fri, Jul 17, 2015	45.55	45.55	44.45	45.04
4508	NASDAQ	OZK	Thu, Jul 16, 2015	45.99	46.27	45.33	45.44
4507	NASDAQ	OZK	Wed, Jul 15, 2015	45.22	45.91	45.01	45.54
4506	NASDAQ	OZK	Tue, Jul 14, 2015	46.85	46.90	44.69	45.30
4505	NASDAQ	OZK	Mon, Jul 13, 2015	46.07	46.41	45.98	46.29
4504	NASDAQ	OZK	Fri, Jul 10, 2015	45.54	45.82	45.22	45.72
4503	NASDAQ	OZK	Thu, Jul 9, 2015	44.99	45.22	44.50	44.83
4502	NASDAQ	OZK	Wed, Jul 8, 2015	44.12	44.41	43.79	44.35
4501	NASDAQ	OZK	Tue, Jul 7, 2015	45.23	45.61	43.40	44.31
4500	NASDAQ	OZK	Mon, Jul 6, 2015	44.42	45.39	44.13	45.20
4499	NASDAQ	OZK	Thu, Jul 2, 2015	45.83	46.14	44.85	45.25
4498	NASDAQ	OZK	Wed, Jul 1, 2015	46.63	46.85	45.90	46.05
4497	NASDAQ	OZK	Tue, Jun 30, 2015	45.36	46.27	45.36	45.75
4496	NASDAQ	OZK	Mon, Jun 29, 2015	47.06	47.48	45.53	45.64
4495	NASDAQ	OZK	Fri, Jun 26, 2015	47.49	47.99	47.33	47.75
4494	NASDAQ	OZK	Thu, Jun 25, 2015	47.00	48.10	47.00	47.89
4493	NASDAQ	OZK	Wed, Jun 24, 2015	48.07	48.32	47.60	47.69
4492	NASDAQ	OZK	Tue, Jun 23, 2015	48.20	48.68	47.72	48.26
4491	NASDAQ	OZK	Mon, Jun 22, 2015	47.90	48.39	47.67	48.27
4490	NASDAQ	OZK	Fri, Jun 19, 2015	47.24	47.62	46.78	47.43
4489	NASDAQ	OZK	Thu, Jun 18, 2015	46.93	47.48	46.51	47.17
4488	NASDAQ	OZK	Wed, Jun 17, 2015	47.25	47.62	46.50	46.64
4487	NASDAQ	OZK	Tue, Jun 16, 2015	46.48	47.23	46.48	47.18
4486	NASDAQ	OZK	Mon, Jun 15, 2015	46.66	47.05	46.01	46.75
4485	NASDAQ	OZK	Fri, Jun 12, 2015	46.74	47.01	46.42	46.94
4484	NASDAQ	OZK	Thu, Jun 11, 2015	46.92	47.00	46.10	46.85
4483	NASDAQ	OZK	Wed, Jun 10, 2015	46.77	47.38	46.48	46.75
4482	NASDAQ	OZK	Tue, Jun 9, 2015	45.91	46.43	45.53	46.34
4481	NASDAQ	OZK	Mon, Jun 8, 2015	45.77	46.23	45.61	45.85
4480	NASDAQ	OZK	Fri, Jun 5, 2015	45.13	45.82	44.92	45.71
4479	NASDAQ	OZK	Thu, Jun 4, 2015	45.21	45.36	44.51	44.82
4478	NASDAQ	OZK	Wed, Jun 3, 2015	44.28	45.46	44.16	45.45
4477	NASDAQ	OZK	Tue, Jun 2, 2015	43.76	44.65	43.65	44.16
4476	NASDAQ	OZK	Mon, Jun 1, 2015	44.35	44.52	43.01	43.75
4475	NASDAQ	OZK	Fri, May 29, 2015	45.15	45.15	43.76	43.97
4474	NASDAQ	OZK	Thu, May 28, 2015	45.23	45.63	44.24	45.24
4473	NASDAQ	OZK	Wed, May 27, 2015	44.30	45.40	44.04	45.23
4472	NASDAQ	OZK	Tue, May 26, 2015	43.43	43.95	42.95	43.78
4471	NASDAQ	OZK	Fri, May 22, 2015	43.76	43.94	43.32	43.52
4470	NASDAQ	OZK	Thu, May 21, 2015	43.75	43.95	43.32	43.72
4469	NASDAQ	OZK	Wed, May 20, 2015	43.76	43.83	43.24	43.74
4468	NASDAQ	OZK	Tue, May 19, 2015	43.03	43.94	42.83	43.75
4467	NASDAQ	OZK	Mon, May 18, 2015	42.01	43.11	41.88	43.05
4466	NASDAQ	OZK	Fri, May 15, 2015	42.63	42.84	41.67	42.03
4465	NASDAQ	OZK	Thu, May 14, 2015	42.06	42.79	42.00	42.56
4464	NASDAQ	OZK	Wed, May 13, 2015	41.42	42.17	41.12	41.94
4463	NASDAQ	OZK	Tue, May 12, 2015	40.35	41.41	40.23	41.39
4462	NASDAQ	OZK	Mon, May 11, 2015	40.50	40.83	40.32	40.54
4461	NASDAQ	OZK	Fri, May 8, 2015	40.59	40.80	40.25	40.42
4460	NASDAQ	OZK	Thu, May 7, 2015	39.78	40.91	39.36	40.21
4459	NASDAQ	OZK	Wed, May 6, 2015	39.19	39.69	38.76	39.66
4458	NASDAQ	OZK	Tue, May 5, 2015	39.12	39.61	38.72	39.04
4457	NASDAQ	OZK	Mon, May 4, 2015	38.88	39.49	38.80	39.33
4456	NASDAQ	OZK	Fri, May 1, 2015	38.84	39.25	38.66	38.68
4455	NASDAQ	OZK	Thu, Apr 30, 2015	39.60	39.84	38.68	38.76
4454	NASDAQ	OZK	Wed, Apr 29, 2015	39.56	40.30	39.41	39.82
4453	NASDAQ	OZK	Tue, Apr 28, 2015	39.14	39.92	38.95	39.81
4452	NASDAQ	OZK	Mon, Apr 27, 2015	39.51	39.72	38.68	39.08
4451	NASDAQ	OZK	Fri, Apr 24, 2015	39.84	40.13	39.33	39.42
4450	NASDAQ	OZK	Thu, Apr 23, 2015	39.75	40.01	39.59	39.85
4449	NASDAQ	OZK	Wed, Apr 22, 2015	39.94	40.15	39.59	39.97
4448	NASDAQ	OZK	Tue, Apr 21, 2015	39.92	40.24	39.59	39.92
4447	NASDAQ	OZK	Mon, Apr 20, 2015	40.04	40.36	39.75	39.85
4446	NASDAQ	OZK	Fri, Apr 17, 2015	40.05	40.39	39.65	39.70
4445	NASDAQ	OZK	Thu, Apr 16, 2015	40.80	40.80	39.96	40.40
4444	NASDAQ	OZK	Wed, Apr 15, 2015	39.24	41.09	39.03	40.88
4443	NASDAQ	OZK	Tue, Apr 14, 2015	38.00	38.98	37.83	38.96
4442	NASDAQ	OZK	Mon, Apr 13, 2015	37.88	37.99	37.29	37.63
4441	NASDAQ	OZK	Fri, Apr 10, 2015	37.30	37.69	36.91	37.66
4440	NASDAQ	OZK	Thu, Apr 9, 2015	36.99	37.12	36.44	37.10
4439	NASDAQ	OZK	Wed, Apr 8, 2015	36.98	37.25	36.90	36.99
4438	NASDAQ	OZK	Tue, Apr 7, 2015	37.08	37.43	36.97	37.01
4437	NASDAQ	OZK	Mon, Apr 6, 2015	36.84	37.35	36.31	37.06
4436	NASDAQ	OZK	Thu, Apr 2, 2015	36.74	37.40	36.56	37.28
4435	NASDAQ	OZK	Wed, Apr 1, 2015	36.71	36.97	36.35	36.83
4434	NASDAQ	OZK	Tue, Mar 31, 2015	37.45	37.67	36.76	36.93
4433	NASDAQ	OZK	Mon, Mar 30, 2015	36.83	37.80	36.83	37.48
4432	NASDAQ	OZK	Fri, Mar 27, 2015	36.56	36.66	36.16	36.61
4431	NASDAQ	OZK	Thu, Mar 26, 2015	36.28	36.57	35.83	36.55
4430	NASDAQ	OZK	Wed, Mar 25, 2015	37.43	37.68	36.20	36.30
4429	NASDAQ	OZK	Tue, Mar 24, 2015	37.40	37.72	37.17	37.26
4428	NASDAQ	OZK	Mon, Mar 23, 2015	37.72	37.90	37.25	37.42
4427	NASDAQ	OZK	Fri, Mar 20, 2015	37.54	37.90	37.48	37.82
4426	NASDAQ	OZK	Thu, Mar 19, 2015	37.07	37.45	36.73	37.41
4425	NASDAQ	OZK	Wed, Mar 18, 2015	37.50	37.96	36.93	37.31
4424	NASDAQ	OZK	Tue, Mar 17, 2015	37.13	37.69	36.87	37.63
4423	NASDAQ	OZK	Mon, Mar 16, 2015	37.24	37.38	36.93	37.33
4422	NASDAQ	OZK	Fri, Mar 13, 2015	37.25	37.35	36.50	37.15
4421	NASDAQ	OZK	Thu, Mar 12, 2015	36.90	37.25	36.53	37.20
4420	NASDAQ	OZK	Wed, Mar 11, 2015	36.36	36.57	36.15	36.53
4419	NASDAQ	OZK	Tue, Mar 10, 2015	37.00	37.00	36.21	36.25
4418	NASDAQ	OZK	Mon, Mar 9, 2015	36.84	37.28	36.57	37.14
4417	NASDAQ	OZK	Fri, Mar 6, 2015	36.39	37.26	36.23	36.70
4416	NASDAQ	OZK	Thu, Mar 5, 2015	36.37	36.73	36.15	36.50
4415	NASDAQ	OZK	Wed, Mar 4, 2015	36.41	36.73	36.15	36.41
4414	NASDAQ	OZK	Tue, Mar 3, 2015	36.80	36.96	36.54	36.55
4413	NASDAQ	OZK	Mon, Mar 2, 2015	36.51	36.91	36.30	36.90
4412	NASDAQ	OZK	Fri, Feb 27, 2015	36.55	36.76	36.20	36.60
4411	NASDAQ	OZK	Thu, Feb 26, 2015	36.36	36.69	36.31	36.58
4410	NASDAQ	OZK	Wed, Feb 25, 2015	36.21	36.40	35.99	36.32
4409	NASDAQ	OZK	Tue, Feb 24, 2015	35.85	36.35	35.67	36.33
4408	NASDAQ	OZK	Mon, Feb 23, 2015	35.29	35.72	34.99	35.72
4407	NASDAQ	OZK	Fri, Feb 20, 2015	35.27	35.52	34.77	35.50
4406	NASDAQ	OZK	Thu, Feb 19, 2015	35.12	35.51	34.80	35.29
4405	NASDAQ	OZK	Wed, Feb 18, 2015	36.53	36.00	35.14	35.32
4404	NASDAQ	OZK	Tue, Feb 17, 2015	35.92	36.12	35.60	36.09
4403	NASDAQ	OZK	Fri, Feb 13, 2015	36.04	36.19	35.82	35.94
4402	NASDAQ	OZK	Thu, Feb 12, 2015	35.47	36.11	35.12	36.07
4401	NASDAQ	OZK	Wed, Feb 11, 2015	35.88	35.92	34.65	35.29
4400	NASDAQ	OZK	Tue, Feb 10, 2015	35.50	35.99	34.93	35.93
4399	NASDAQ	OZK	Mon, Feb 9, 2015	35.11	35.70	35.00	35.25
4398	NASDAQ	OZK	Fri, Feb 6, 2015	34.70	35.30	34.63	35.23
4397	NASDAQ	OZK	Thu, Feb 5, 2015	34.00	34.62	33.84	34.52
4396	NASDAQ	OZK	Wed, Feb 4, 2015	33.56	34.06	33.56	33.78
4395	NASDAQ	OZK	Tue, Feb 3, 2015	33.19	33.97	32.97	33.72
4394	NASDAQ	OZK	Mon, Feb 2, 2015	32.58	33.21	32.51	33.05
4393	NASDAQ	OZK	Fri, Jan 30, 2015	33.02	33.34	32.42	32.43
4392	NASDAQ	OZK	Thu, Jan 29, 2015	33.39	33.96	33.16	33.36
4391	NASDAQ	OZK	Wed, Jan 28, 2015	34.16	34.62	33.19	33.23
4390	NASDAQ	OZK	Tue, Jan 27, 2015	34.31	34.69	34.01	34.09
4389	NASDAQ	OZK	Mon, Jan 26, 2015	34.87	35.18	34.40	34.83
4388	NASDAQ	OZK	Fri, Jan 23, 2015	35.26	35.46	34.76	34.97
4387	NASDAQ	OZK	Thu, Jan 22, 2015	34.12	35.54	33.86	35.20
4386	NASDAQ	OZK	Wed, Jan 21, 2015	34.00	34.31	33.68	33.88
4385	NASDAQ	OZK	Tue, Jan 20, 2015	33.69	34.01	33.35	33.90
4384	NASDAQ	OZK	Fri, Jan 16, 2015	31.91	33.70	32.49	33.60
4383	NASDAQ	OZK	Thu, Jan 15, 2015	33.16	33.44	32.35	32.55
4382	NASDAQ	OZK	Wed, Jan 14, 2015	33.62	33.77	32.91	33.24
4381	NASDAQ	OZK	Tue, Jan 13, 2015	34.67	34.98	33.73	34.14
4380	NASDAQ	OZK	Mon, Jan 12, 2015	34.82	34.90	34.15	34.31
4379	NASDAQ	OZK	Fri, Jan 9, 2015	35.81	35.81	34.76	34.81
4378	NASDAQ	OZK	Thu, Jan 8, 2015	35.08	35.76	34.93	35.73
4377	NASDAQ	OZK	Wed, Jan 7, 2015	35.03	35.17	34.05	34.67
4376	NASDAQ	OZK	Tue, Jan 6, 2015	35.76	36.04	34.47	34.67
4375	NASDAQ	OZK	Mon, Jan 5, 2015	36.61	36.63	35.65	35.75
4374	NASDAQ	OZK	Fri, Jan 2, 2015	38.22	38.22	36.61	36.94
4373	NASDAQ	OZK	Wed, Dec 31, 2014	37.92	38.17	37.64	37.92
4372	NASDAQ	OZK	Tue, Dec 30, 2014	37.81	38.01	37.55	37.86
4371	NASDAQ	OZK	Mon, Dec 29, 2014	37.50	38.10	37.27	37.98
4370	NASDAQ	OZK	Fri, Dec 26, 2014	37.36	37.77	37.05	37.50
4369	NASDAQ	OZK	Wed, Dec 24, 2014	37.39	37.83	36.94	37.20
4368	NASDAQ	OZK	Tue, Dec 23, 2014	37.10	37.44	36.68	37.41
4367	NASDAQ	OZK	Mon, Dec 22, 2014	36.51	36.85	36.25	36.81
4366	NASDAQ	OZK	Fri, Dec 19, 2014	37.46	37.46	36.48	36.51
4365	NASDAQ	OZK	Thu, Dec 18, 2014	37.74	37.82	37.38	37.55
4364	NASDAQ	OZK	Wed, Dec 17, 2014	35.86	37.46	35.65	37.40
4363	NASDAQ	OZK	Tue, Dec 16, 2014	35.15	36.20	34.90	35.61
4362	NASDAQ	OZK	Mon, Dec 15, 2014	35.41	35.62	35.01	35.25
4361	NASDAQ	OZK	Fri, Dec 12, 2014	35.20	35.71	34.91	35.25
4360	NASDAQ	OZK	Thu, Dec 11, 2014	36.21	36.30	35.50	35.58
4359	NASDAQ	OZK	Wed, Dec 10, 2014	37.68	37.70	36.08	36.12
4358	NASDAQ	OZK	Tue, Dec 9, 2014	36.57	37.78	36.39	37.72
4357	NASDAQ	OZK	Mon, Dec 8, 2014	37.17	37.50	36.74	36.89
4356	NASDAQ	OZK	Fri, Dec 5, 2014	36.19	37.37	35.57	37.18
4355	NASDAQ	OZK	Thu, Dec 4, 2014	36.09	36.45	35.78	35.99
4354	NASDAQ	OZK	Wed, Dec 3, 2014	36.01	36.32	35.79	36.15
4353	NASDAQ	OZK	Tue, Dec 2, 2014	35.32	36.22	35.32	36.04
4352	NASDAQ	OZK	Mon, Dec 1, 2014	35.97	36.11	35.17	35.32
4351	NASDAQ	OZK	Fri, Nov 28, 2014	37.79	37.80	36.14	36.20
4350	NASDAQ	OZK	Wed, Nov 26, 2014	36.31	37.80	36.22	37.75
4349	NASDAQ	OZK	Tue, Nov 25, 2014	36.14	36.37	35.88	36.36
4348	NASDAQ	OZK	Mon, Nov 24, 2014	35.41	36.08	35.41	35.95
4347	NASDAQ	OZK	Fri, Nov 21, 2014	36.30	36.54	35.31	35.33
4346	NASDAQ	OZK	Thu, Nov 20, 2014	35.44	35.95	35.33	35.90
4345	NASDAQ	OZK	Wed, Nov 19, 2014	35.75	36.02	35.24	35.66
4344	NASDAQ	OZK	Tue, Nov 18, 2014	35.93	36.35	35.85	35.87
4343	NASDAQ	OZK	Mon, Nov 17, 2014	36.22	36.36	35.73	35.85
4342	NASDAQ	OZK	Fri, Nov 14, 2014	36.39	36.39	35.84	36.12
4341	NASDAQ	OZK	Thu, Nov 13, 2014	36.72	36.80	36.37	36.46
4340	NASDAQ	OZK	Wed, Nov 12, 2014	36.18	36.81	36.12	36.71
4339	NASDAQ	OZK	Tue, Nov 11, 2014	36.61	36.64	36.20	36.42
4338	NASDAQ	OZK	Mon, Nov 10, 2014	36.48	36.81	36.17	36.60
4337	NASDAQ	OZK	Fri, Nov 7, 2014	35.58	36.32	35.28	36.30
4336	NASDAQ	OZK	Thu, Nov 6, 2014	35.19	35.70	34.91	35.67
4335	NASDAQ	OZK	Wed, Nov 5, 2014	35.23	35.41	34.92	35.16
4334	NASDAQ	OZK	Tue, Nov 4, 2014	35.06	35.21	34.50	34.95
4333	NASDAQ	OZK	Mon, Nov 3, 2014	35.30	35.58	35.06	35.25
4332	NASDAQ	OZK	Fri, Oct 31, 2014	35.16	35.53	34.90	35.24
4331	NASDAQ	OZK	Thu, Oct 30, 2014	34.75	35.33	34.44	34.90
4330	NASDAQ	OZK	Wed, Oct 29, 2014	34.81	35.10	34.27	34.94
4329	NASDAQ	OZK	Tue, Oct 28, 2014	33.82	34.86	33.75	34.85
4328	NASDAQ	OZK	Mon, Oct 27, 2014	33.40	33.88	33.31	33.79
4327	NASDAQ	OZK	Fri, Oct 24, 2014	33.08	33.54	32.79	33.40
4326	NASDAQ	OZK	Thu, Oct 23, 2014	33.19	33.48	32.57	32.96
4325	NASDAQ	OZK	Wed, Oct 22, 2014	32.98	33.65	32.55	32.78
4324	NASDAQ	OZK	Tue, Oct 21, 2014	32.26	33.00	31.63	32.83
4323	NASDAQ	OZK	Mon, Oct 20, 2014	32.34	32.77	31.92	32.08
4322	NASDAQ	OZK	Fri, Oct 17, 2014	32.96	32.96	32.30	32.50
4321	NASDAQ	OZK	Thu, Oct 16, 2014	30.96	32.62	30.70	32.43
4320	NASDAQ	OZK	Wed, Oct 15, 2014	30.50	31.65	29.14	30.75
4319	NASDAQ	OZK	Tue, Oct 14, 2014	31.00	31.45	30.66	30.87
4318	NASDAQ	OZK	Mon, Oct 13, 2014	30.21	31.09	30.15	30.61
4317	NASDAQ	OZK	Fri, Oct 10, 2014	30.07	30.69	29.92	30.07
4316	NASDAQ	OZK	Thu, Oct 9, 2014	31.12	31.41	30.13	30.28
4315	NASDAQ	OZK	Wed, Oct 8, 2014	30.65	31.34	30.47	31.26
4314	NASDAQ	OZK	Tue, Oct 7, 2014	31.12	31.37	30.51	30.59
4313	NASDAQ	OZK	Mon, Oct 6, 2014	31.72	32.12	31.28	31.33
4312	NASDAQ	OZK	Fri, Oct 3, 2014	31.79	32.03	31.58	31.65
4311	NASDAQ	OZK	Thu, Oct 2, 2014	31.09	31.75	30.74	31.37
4310	NASDAQ	OZK	Wed, Oct 1, 2014	31.53	31.70	30.95	31.18
4309	NASDAQ	OZK	Tue, Sep 30, 2014	31.91	32.17	31.48	31.52
4308	NASDAQ	OZK	Mon, Sep 29, 2014	31.69	32.12	31.60	31.93
4307	NASDAQ	OZK	Fri, Sep 26, 2014	32.14	32.34	31.84	32.05
4306	NASDAQ	OZK	Thu, Sep 25, 2014	32.66	32.95	32.05	32.11
4305	NASDAQ	OZK	Wed, Sep 24, 2014	32.66	32.91	32.42	32.81
4304	NASDAQ	OZK	Tue, Sep 23, 2014	33.45	33.67	32.56	32.59
4303	NASDAQ	OZK	Mon, Sep 22, 2014	33.75	33.79	33.16	33.56
4302	NASDAQ	OZK	Fri, Sep 19, 2014	34.02	34.67	33.48	33.86
4301	NASDAQ	OZK	Thu, Sep 18, 2014	33.21	33.97	33.02	33.97
4300	NASDAQ	OZK	Wed, Sep 17, 2014	32.90	33.50	32.68	33.17
4299	NASDAQ	OZK	Tue, Sep 16, 2014	32.66	32.86	32.30	32.52
4298	NASDAQ	OZK	Mon, Sep 15, 2014	33.56	33.81	32.61	32.66
4297	NASDAQ	OZK	Fri, Sep 12, 2014	33.59	33.89	33.24	33.72
4296	NASDAQ	OZK	Thu, Sep 11, 2014	32.86	33.78	32.74	33.69
4295	NASDAQ	OZK	Wed, Sep 10, 2014	32.73	33.04	32.61	33.03
4294	NASDAQ	OZK	Tue, Sep 9, 2014	33.00	33.00	32.47	32.63
4293	NASDAQ	OZK	Mon, Sep 8, 2014	32.80	33.12	32.57	33.11
4292	NASDAQ	OZK	Fri, Sep 5, 2014	32.27	32.80	32.06	32.76
4291	NASDAQ	OZK	Thu, Sep 4, 2014	32.54	32.85	32.27	32.43
4290	NASDAQ	OZK	Wed, Sep 3, 2014	32.54	32.68	32.24	32.45
4289	NASDAQ	OZK	Tue, Sep 2, 2014	32.11	32.60	31.92	32.48
4288	NASDAQ	OZK	Fri, Aug 29, 2014	31.81	32.06	31.61	31.95
4287	NASDAQ	OZK	Thu, Aug 28, 2014	31.88	32.01	31.53	31.79
4286	NASDAQ	OZK	Wed, Aug 27, 2014	32.20	32.29	31.92	32.04
4285	NASDAQ	OZK	Tue, Aug 26, 2014	31.79	32.34	31.71	32.06
4284	NASDAQ	OZK	Mon, Aug 25, 2014	31.83	31.96	31.51	31.77
4283	NASDAQ	OZK	Fri, Aug 22, 2014	31.62	31.98	31.29	31.69
4282	NASDAQ	OZK	Thu, Aug 21, 2014	31.35	31.80	30.72	31.61
4281	NASDAQ	OZK	Wed, Aug 20, 2014	31.23	31.62	31.05	31.41
4280	NASDAQ	OZK	Tue, Aug 19, 2014	31.53	31.73	31.30	31.40
4279	NASDAQ	OZK	Mon, Aug 18, 2014	31.20	31.63	30.99	31.52
4278	NASDAQ	OZK	Fri, Aug 15, 2014	31.57	31.57	30.52	30.80
4277	NASDAQ	OZK	Thu, Aug 14, 2014	31.39	31.55	31.02	31.23
4276	NASDAQ	OZK	Wed, Aug 13, 2014	31.38	31.84	31.15	31.41
4275	NASDAQ	OZK	Tue, Aug 12, 2014	31.35	31.73	31.10	31.27
4274	NASDAQ	OZK	Mon, Aug 11, 2014	31.44	31.81	31.18	31.54
4273	NASDAQ	OZK	Fri, Aug 8, 2014	31.31	31.71	31.17	31.24
4272	NASDAQ	OZK	Thu, Aug 7, 2014	31.85	32.01	31.17	31.33
4271	NASDAQ	OZK	Wed, Aug 6, 2014	31.29	32.11	31.27	31.84
4270	NASDAQ	OZK	Tue, Aug 5, 2014	31.30	31.76	31.26	31.53
4269	NASDAQ	OZK	Mon, Aug 4, 2014	32.10	32.60	31.21	31.57
4268	NASDAQ	OZK	Fri, Aug 1, 2014	31.14	32.91	31.14	31.86
4267	NASDAQ	OZK	Thu, Jul 31, 2014	31.68	31.99	30.77	30.77
4266	NASDAQ	OZK	Wed, Jul 30, 2014	31.62	32.09	31.48	31.93
4265	NASDAQ	OZK	Tue, Jul 29, 2014	31.00	31.55	30.90	31.31
4264	NASDAQ	OZK	Mon, Jul 28, 2014	31.40	31.50	30.70	30.89
4263	NASDAQ	OZK	Fri, Jul 25, 2014	31.34	31.71	31.29	31.44
4262	NASDAQ	OZK	Thu, Jul 24, 2014	31.22	31.91	31.22	31.62
4261	NASDAQ	OZK	Wed, Jul 23, 2014	31.29	31.30	30.97	31.20
4260	NASDAQ	OZK	Tue, Jul 22, 2014	31.76	31.82	31.08	31.25
4259	NASDAQ	OZK	Mon, Jul 21, 2014	31.68	31.87	31.36	31.56
4258	NASDAQ	OZK	Fri, Jul 18, 2014	31.53	32.09	31.46	31.88
4257	NASDAQ	OZK	Thu, Jul 17, 2014	32.62	32.92	31.52	31.62
4256	NASDAQ	OZK	Wed, Jul 16, 2014	33.74	34.26	32.77	32.82
4255	NASDAQ	OZK	Tue, Jul 15, 2014	34.74	35.00	33.05	33.58
4254	NASDAQ	OZK	Mon, Jul 14, 2014	33.13	33.55	32.81	32.94
4253	NASDAQ	OZK	Fri, Jul 11, 2014	33.00	33.15	32.65	32.80
4252	NASDAQ	OZK	Thu, Jul 10, 2014	32.55	33.45	32.41	33.08
4251	NASDAQ	OZK	Wed, Jul 9, 2014	33.22	33.72	33.01	33.16
4250	NASDAQ	OZK	Tue, Jul 8, 2014	33.81	33.88	33.08	33.30
4249	NASDAQ	OZK	Mon, Jul 7, 2014	34.17	34.28	33.63	33.77
4248	NASDAQ	OZK	Thu, Jul 3, 2014	33.72	34.35	33.70	34.23
4247	NASDAQ	OZK	Wed, Jul 2, 2014	33.86	34.36	33.38	33.55
4246	NASDAQ	OZK	Tue, Jul 1, 2014	33.55	34.15	33.38	33.72
4245	NASDAQ	OZK	Mon, Jun 30, 2014	33.50	33.73	32.00	33.45
4244	NASDAQ	OZK	Fri, Jun 27, 2014	33.04	33.98	33.00	33.48
4243	NASDAQ	OZK	Thu, Jun 26, 2014	33.09	33.46	32.64	33.35
4242	NASDAQ	OZK	Wed, Jun 25, 2014	32.69	33.20	32.22	33.17
4241	NASDAQ	OZK	Tue, Jun 24, 2014	33.55	33.84	32.74	32.93
4240	NASDAQ	OZK	Mon, Jun 23, 2014	33.53	33.88	33.27	33.52
4239	NASDAQ	OZK	Fri, Jun 20, 2014	32.98	33.69	32.86	33.43
4238	NASDAQ	OZK	Thu, Jun 19, 2014	32.65	32.92	32.21	32.85
4237	NASDAQ	OZK	Wed, Jun 18, 2014	32.51	33.00	32.29	32.62
4236	NASDAQ	OZK	Tue, Jun 17, 2014	31.94	33.10	31.91	32.51
4235	NASDAQ	OZK	Mon, Jun 16, 2014	30.97	31.81	30.97	31.79
4234	NASDAQ	OZK	Fri, Jun 13, 2014	31.31	31.63	30.99	31.16
4233	NASDAQ	OZK	Thu, Jun 12, 2014	31.11	31.50	30.88	31.18
4232	NASDAQ	OZK	Wed, Jun 11, 2014	31.38	31.67	30.87	31.13
4231	NASDAQ	OZK	Tue, Jun 10, 2014	31.83	32.20	31.21	31.47
4230	NASDAQ	OZK	Mon, Jun 9, 2014	31.51	31.97	31.28	31.97
4229	NASDAQ	OZK	Fri, Jun 6, 2014	31.44	31.93	31.19	31.54
4228	NASDAQ	OZK	Thu, Jun 5, 2014	30.46	31.40	30.43	31.34
4227	NASDAQ	OZK	Wed, Jun 4, 2014	30.27	30.56	30.12	30.36
4226	NASDAQ	OZK	Tue, Jun 3, 2014	30.27	30.76	30.07	30.33
4225	NASDAQ	OZK	Mon, Jun 2, 2014	29.68	30.43	29.22	30.33
4224	NASDAQ	OZK	Fri, May 30, 2014	29.71	29.91	29.46	29.52
4223	NASDAQ	OZK	Thu, May 29, 2014	30.18	30.18	29.46	29.72
4222	NASDAQ	OZK	Wed, May 28, 2014	30.27	30.40	29.79	30.07
4221	NASDAQ	OZK	Tue, May 27, 2014	29.70	30.41	29.66	30.20
4220	NASDAQ	OZK	Fri, May 23, 2014	29.24	29.75	29.14	29.59
4219	NASDAQ	OZK	Thu, May 22, 2014	28.70	29.38	28.64	29.13
4218	NASDAQ	OZK	Wed, May 21, 2014	28.57	29.10	28.30	28.61
4217	NASDAQ	OZK	Tue, May 20, 2014	29.32	29.75	28.35	28.45
4216	NASDAQ	OZK	Mon, May 19, 2014	28.98	29.15	28.41	29.11
4215	NASDAQ	OZK	Fri, May 16, 2014	28.91	29.40	28.26	28.86
4214	NASDAQ	OZK	Thu, May 15, 2014	28.42	28.59	27.51	28.48
4213	NASDAQ	OZK	Wed, May 14, 2014	29.06	29.06	28.35	28.48
4212	NASDAQ	OZK	Tue, May 13, 2014	29.87	30.04	29.06	29.08
4211	NASDAQ	OZK	Mon, May 12, 2014	29.32	30.05	29.14	29.85
4210	NASDAQ	OZK	Fri, May 9, 2014	28.74	29.25	28.51	29.14
4209	NASDAQ	OZK	Thu, May 8, 2014	29.12	29.63	28.74	28.86
4208	NASDAQ	OZK	Wed, May 7, 2014	29.08	29.36	28.34	29.17
4207	NASDAQ	OZK	Tue, May 6, 2014	29.44	29.61	28.99	29.00
4206	NASDAQ	OZK	Mon, May 5, 2014	29.23	29.56	29.01	29.52
4205	NASDAQ	OZK	Fri, May 2, 2014	29.40	30.28	29.31	29.42
4204	NASDAQ	OZK	Thu, May 1, 2014	29.86	30.20	29.23	29.37
4203	NASDAQ	OZK	Wed, Apr 30, 2014	29.63	30.01	29.31	29.93
4202	NASDAQ	OZK	Tue, Apr 29, 2014	30.46	30.72	29.72	29.75
4201	NASDAQ	OZK	Mon, Apr 28, 2014	30.60	31.06	29.87	30.25
4200	NASDAQ	OZK	Fri, Apr 25, 2014	30.55	30.89	30.40	30.53
4199	NASDAQ	OZK	Thu, Apr 24, 2014	31.24	31.24	30.63	30.74
4198	NASDAQ	OZK	Wed, Apr 23, 2014	31.41	31.63	31.05	31.13
4197	NASDAQ	OZK	Tue, Apr 22, 2014	31.27	31.86	30.95	31.52
4196	NASDAQ	OZK	Mon, Apr 21, 2014	31.55	31.68	30.88	31.18
4195	NASDAQ	OZK	Thu, Apr 17, 2014	31.00	31.66	30.65	31.50
4194	NASDAQ	OZK	Wed, Apr 16, 2014	30.69	31.24	30.25	30.96
4193	NASDAQ	OZK	Tue, Apr 15, 2014	31.59	31.61	29.68	30.43
4192	NASDAQ	OZK	Mon, Apr 14, 2014	31.77	31.77	31.00	31.43
4191	NASDAQ	OZK	Fri, Apr 11, 2014	31.65	32.23	31.22	31.29
4190	NASDAQ	OZK	Thu, Apr 10, 2014	32.77	32.81	31.50	31.65
4189	NASDAQ	OZK	Wed, Apr 9, 2014	32.62	32.99	32.55	32.83
4188	NASDAQ	OZK	Tue, Apr 8, 2014	33.06	33.37	32.68	32.73
4187	NASDAQ	OZK	Mon, Apr 7, 2014	33.27	33.78	32.80	33.10
4186	NASDAQ	OZK	Fri, Apr 4, 2014	34.31	34.48	33.16	33.43
4185	NASDAQ	OZK	Thu, Apr 3, 2014	34.63	34.75	33.93	34.28
4184	NASDAQ	OZK	Wed, Apr 2, 2014	34.71	34.84	34.33	34.55
4183	NASDAQ	OZK	Tue, Apr 1, 2014	34.13	34.66	33.62	34.54
4182	NASDAQ	OZK	Mon, Mar 31, 2014	33.26	34.36	33.10	34.03
4181	NASDAQ	OZK	Fri, Mar 28, 2014	33.05	33.44	32.93	32.96
4180	NASDAQ	OZK	Thu, Mar 27, 2014	33.80	34.01	32.92	33.13
4179	NASDAQ	OZK	Wed, Mar 26, 2014	33.87	34.24	33.70	33.71
4178	NASDAQ	OZK	Tue, Mar 25, 2014	33.48	33.85	33.29	33.57
4177	NASDAQ	OZK	Mon, Mar 24, 2014	34.03	34.21	33.31	33.41
4176	NASDAQ	OZK	Fri, Mar 21, 2014	35.00	35.18	33.97	34.00
4175	NASDAQ	OZK	Thu, Mar 20, 2014	34.55	35.25	34.55	35.00
4174	NASDAQ	OZK	Wed, Mar 19, 2014	34.66	34.88	34.35	34.66
4173	NASDAQ	OZK	Tue, Mar 18, 2014	34.53	34.95	34.26	34.66
4172	NASDAQ	OZK	Mon, Mar 17, 2014	34.30	34.67	34.20	34.45
4171	NASDAQ	OZK	Fri, Mar 14, 2014	33.68	34.55	33.67	34.17
4170	NASDAQ	OZK	Thu, Mar 13, 2014	33.80	34.13	33.61	33.76
4169	NASDAQ	OZK	Wed, Mar 12, 2014	33.31	33.72	33.10	33.69
4168	NASDAQ	OZK	Tue, Mar 11, 2014	33.32	33.58	32.91	33.45
4167	NASDAQ	OZK	Mon, Mar 10, 2014	33.24	33.48	32.92	33.28
4166	NASDAQ	OZK	Fri, Mar 7, 2014	33.64	33.95	33.01	33.22
4165	NASDAQ	OZK	Thu, Mar 6, 2014	32.56	33.56	32.46	33.35
4164	NASDAQ	OZK	Wed, Mar 5, 2014	32.84	33.01	32.71	32.85
4163	NASDAQ	OZK	Tue, Mar 4, 2014	31.75	33.87	31.75	32.88
4162	NASDAQ	OZK	Mon, Mar 3, 2014	31.53	31.53	31.10	31.46
4161	NASDAQ	OZK	Fri, Feb 28, 2014	31.47	32.10	31.47	31.71
4160	NASDAQ	OZK	Thu, Feb 27, 2014	30.38	31.46	30.08	31.41
4159	NASDAQ	OZK	Wed, Feb 26, 2014	30.30	30.50	30.01	30.42
4158	NASDAQ	OZK	Tue, Feb 25, 2014	30.36	30.60	30.19	30.23
4157	NASDAQ	OZK	Mon, Feb 24, 2014	29.99	30.64	29.99	30.33
4156	NASDAQ	OZK	Fri, Feb 21, 2014	30.13	30.17	29.61	30.02
4155	NASDAQ	OZK	Thu, Feb 20, 2014	30.26	30.60	29.90	29.94
4154	NASDAQ	OZK	Wed, Feb 19, 2014	31.44	31.47	30.09	30.18
4153	NASDAQ	OZK	Tue, Feb 18, 2014	30.87	31.78	30.87	31.60
4152	NASDAQ	OZK	Fri, Feb 14, 2014	30.89	31.01	30.52	30.98
4151	NASDAQ	OZK	Thu, Feb 13, 2014	30.76	31.07	30.53	30.88
4150	NASDAQ	OZK	Wed, Feb 12, 2014	30.86	31.45	30.86	31.02
4149	NASDAQ	OZK	Tue, Feb 11, 2014	29.94	30.85	29.89	30.76
4148	NASDAQ	OZK	Mon, Feb 10, 2014	30.07	30.08	29.45	29.96
4147	NASDAQ	OZK	Fri, Feb 7, 2014	30.08	30.37	29.68	29.99
4146	NASDAQ	OZK	Thu, Feb 6, 2014	29.72	30.11	29.38	29.93
4145	NASDAQ	OZK	Wed, Feb 5, 2014	30.33	30.38	29.53	29.67
4144	NASDAQ	OZK	Tue, Feb 4, 2014	30.57	31.33	30.27	30.51
4143	NASDAQ	OZK	Mon, Feb 3, 2014	31.71	31.87	30.35	30.49
4142	NASDAQ	OZK	Fri, Jan 31, 2014	30.64	31.93	30.18	31.70
4141	NASDAQ	OZK	Thu, Jan 30, 2014	29.23	32.38	29.04	31.16
4140	NASDAQ	OZK	Wed, Jan 29, 2014	29.32	29.62	28.84	29.05
4139	NASDAQ	OZK	Tue, Jan 28, 2014	29.40	29.64	29.18	29.52
4138	NASDAQ	OZK	Mon, Jan 27, 2014	29.92	29.95	29.39	29.42
4137	NASDAQ	OZK	Fri, Jan 24, 2014	29.65	29.98	29.49	29.83
4136	NASDAQ	OZK	Thu, Jan 23, 2014	29.75	29.92	29.56	29.90
4135	NASDAQ	OZK	Wed, Jan 22, 2014	29.83	30.08	29.61	30.02
4134	NASDAQ	OZK	Tue, Jan 21, 2014	29.15	29.94	29.15	29.73
4133	NASDAQ	OZK	Fri, Jan 17, 2014	28.32	28.99	28.08	28.88
4132	NASDAQ	OZK	Thu, Jan 16, 2014	28.30	28.67	28.19	28.29
4131	NASDAQ	OZK	Wed, Jan 15, 2014	28.50	28.65	28.19	28.48
4130	NASDAQ	OZK	Tue, Jan 14, 2014	28.24	28.49	27.77	28.43
4129	NASDAQ	OZK	Mon, Jan 13, 2014	28.36	28.36	28.03	28.15
4128	NASDAQ	OZK	Fri, Jan 10, 2014	28.74	28.74	28.21	28.50
4127	NASDAQ	OZK	Thu, Jan 9, 2014	28.35	28.79	28.04	28.71
4126	NASDAQ	OZK	Wed, Jan 8, 2014	28.42	28.90	28.21	28.32
4125	NASDAQ	OZK	Tue, Jan 7, 2014	28.27	28.83	28.20	28.45
4124	NASDAQ	OZK	Mon, Jan 6, 2014	28.36	28.50	28.16	28.24
4123	NASDAQ	OZK	Fri, Jan 3, 2014	28.22	28.38	28.05	28.31
4122	NASDAQ	OZK	Thu, Jan 2, 2014	28.27	28.27	27.84	28.16
4121	NASDAQ	OZK	Tue, Dec 31, 2013	28.35	28.51	28.26	28.30
4120	NASDAQ	OZK	Mon, Dec 30, 2013	28.60	28.60	28.27	28.37
4119	NASDAQ	OZK	Fri, Dec 27, 2013	28.84	28.89	28.38	28.51
4118	NASDAQ	OZK	Thu, Dec 26, 2013	28.80	28.88	28.54	28.73
4117	NASDAQ	OZK	Tue, Dec 24, 2013	28.76	29.05	28.47	28.69
4116	NASDAQ	OZK	Mon, Dec 23, 2013	27.96	28.82	27.96	28.82
4115	NASDAQ	OZK	Fri, Dec 20, 2013	27.36	28.02	27.22	27.78
4114	NASDAQ	OZK	Thu, Dec 19, 2013	27.25	27.50	27.14	27.23
4113	NASDAQ	OZK	Wed, Dec 18, 2013	27.10	27.39	26.91	27.34
4112	NASDAQ	OZK	Tue, Dec 17, 2013	27.12	27.16	26.77	26.98
4111	NASDAQ	OZK	Mon, Dec 16, 2013	27.10	27.35	26.88	27.20
4110	NASDAQ	OZK	Fri, Dec 13, 2013	27.08	27.23	26.81	27.06
4109	NASDAQ	OZK	Thu, Dec 12, 2013	27.02	27.35	27.02	27.10
4108	NASDAQ	OZK	Wed, Dec 11, 2013	27.61	27.79	27.01	27.13
4107	NASDAQ	OZK	Tue, Dec 10, 2013	27.77	28.07	27.40	27.64
4106	NASDAQ	OZK	Mon, Dec 9, 2013	27.80	28.06	27.68	27.89
4105	NASDAQ	OZK	Fri, Dec 6, 2013	27.75	28.25	27.70	27.85
4104	NASDAQ	OZK	Thu, Dec 5, 2013	27.43	27.62	27.21	27.55
4103	NASDAQ	OZK	Wed, Dec 4, 2013	27.58	27.78	27.07	27.50
4102	NASDAQ	OZK	Tue, Dec 3, 2013	27.96	28.17	27.32	27.67
4101	NASDAQ	OZK	Mon, Dec 2, 2013	28.02	28.21	27.88	28.07
4100	NASDAQ	OZK	Fri, Nov 29, 2013	28.13	28.15	27.86	28.08
4099	NASDAQ	OZK	Wed, Nov 27, 2013	27.82	28.08	27.47	27.99
4098	NASDAQ	OZK	Tue, Nov 26, 2013	27.17	27.69	26.99	27.67
4097	NASDAQ	OZK	Mon, Nov 25, 2013	26.77	27.24	26.68	27.12
4096	NASDAQ	OZK	Fri, Nov 22, 2013	26.30	26.80	25.94	26.77
4095	NASDAQ	OZK	Thu, Nov 21, 2013	25.77	26.22	25.60	26.22
4094	NASDAQ	OZK	Wed, Nov 20, 2013	25.63	25.81	25.28	25.67
4093	NASDAQ	OZK	Tue, Nov 19, 2013	25.68	25.82	25.39	25.58
4092	NASDAQ	OZK	Mon, Nov 18, 2013	25.70	25.96	25.45	25.67
4091	NASDAQ	OZK	Fri, Nov 15, 2013	25.65	25.85	25.26	25.51
4090	NASDAQ	OZK	Thu, Nov 14, 2013	25.44	25.75	25.22	25.60
4089	NASDAQ	OZK	Wed, Nov 13, 2013	25.11	25.40	24.72	25.40
4088	NASDAQ	OZK	Tue, Nov 12, 2013	25.35	25.35	25.01	25.17
4087	NASDAQ	OZK	Mon, Nov 11, 2013	25.68	25.68	25.28	25.44
4086	NASDAQ	OZK	Fri, Nov 8, 2013	24.63	26.13	24.58	25.68
4085	NASDAQ	OZK	Thu, Nov 7, 2013	24.97	24.97	24.58	24.62
4084	NASDAQ	OZK	Wed, Nov 6, 2013	25.03	25.17	24.83	24.92
4083	NASDAQ	OZK	Tue, Nov 5, 2013	24.96	25.16	24.80	24.91
4082	NASDAQ	OZK	Mon, Nov 4, 2013	24.75	25.06	24.50	25.01
4081	NASDAQ	OZK	Fri, Nov 1, 2013	24.70	24.87	24.38	24.68
4080	NASDAQ	OZK	Thu, Oct 31, 2013	25.08	25.21	24.71	24.74
4079	NASDAQ	OZK	Wed, Oct 30, 2013	25.16	25.41	24.97	25.11
4078	NASDAQ	OZK	Tue, Oct 29, 2013	25.33	25.50	24.97	25.23
4077	NASDAQ	OZK	Mon, Oct 28, 2013	24.92	25.33	24.66	25.27
4076	NASDAQ	OZK	Fri, Oct 25, 2013	24.76	24.94	24.68	24.92
4075	NASDAQ	OZK	Thu, Oct 24, 2013	24.60	24.70	24.45	24.67
4074	NASDAQ	OZK	Wed, Oct 23, 2013	24.33	24.93	24.33	24.63
4073	NASDAQ	OZK	Tue, Oct 22, 2013	24.44	24.66	24.31	24.53
4072	NASDAQ	OZK	Mon, Oct 21, 2013	24.45	24.60	24.29	24.45
4071	NASDAQ	OZK	Fri, Oct 18, 2013	24.67	24.85	24.28	24.49
4070	NASDAQ	OZK	Thu, Oct 17, 2013	24.36	24.55	24.09	24.48
4069	NASDAQ	OZK	Wed, Oct 16, 2013	24.34	24.60	24.16	24.40
4068	NASDAQ	OZK	Tue, Oct 15, 2013	24.48	24.67	24.13	24.26
4067	NASDAQ	OZK	Mon, Oct 14, 2013	23.53	24.58	23.26	24.47
4066	NASDAQ	OZK	Fri, Oct 11, 2013	22.88	24.16	22.75	23.67
4065	NASDAQ	OZK	Thu, Oct 10, 2013	23.00	23.16	22.90	22.99
4064	NASDAQ	OZK	Wed, Oct 9, 2013	23.11	23.15	22.70	22.78
4063	NASDAQ	OZK	Tue, Oct 8, 2013	23.23	23.50	23.06	23.09
4062	NASDAQ	OZK	Mon, Oct 7, 2013	23.66	23.66	23.21	23.25
4061	NASDAQ	OZK	Fri, Oct 4, 2013	23.73	23.94	23.30	23.80
4060	NASDAQ	OZK	Thu, Oct 3, 2013	23.92	24.04	23.73	23.79
4059	NASDAQ	OZK	Wed, Oct 2, 2013	24.31	24.31	23.96	24.01
4058	NASDAQ	OZK	Tue, Oct 1, 2013	23.95	24.44	23.85	24.40
4057	NASDAQ	OZK	Mon, Sep 30, 2013	23.44	24.02	23.24	23.97
4056	NASDAQ	OZK	Fri, Sep 27, 2013	23.61	23.91	23.61	23.72
4055	NASDAQ	OZK	Thu, Sep 26, 2013	24.15	24.28	23.66	23.80
4054	NASDAQ	OZK	Wed, Sep 25, 2013	24.17	24.34	23.75	24.05
4053	NASDAQ	OZK	Tue, Sep 24, 2013	23.99	24.47	23.90	24.21
4052	NASDAQ	OZK	Mon, Sep 23, 2013	24.03	24.18	23.62	24.02
4051	NASDAQ	OZK	Fri, Sep 20, 2013	23.49	24.07	23.38	23.99
4050	NASDAQ	OZK	Thu, Sep 19, 2013	23.40	23.61	22.81	23.45
4049	NASDAQ	OZK	Wed, Sep 18, 2013	23.67	23.89	23.29	23.38
4048	NASDAQ	OZK	Tue, Sep 17, 2013	23.20	23.66	23.14	23.63
4047	NASDAQ	OZK	Mon, Sep 16, 2013	23.46	23.62	23.14	23.25
4046	NASDAQ	OZK	Fri, Sep 13, 2013	23.75	23.75	23.31	23.36
4045	NASDAQ	OZK	Thu, Sep 12, 2013	23.86	23.86	23.54	23.67
4044	NASDAQ	OZK	Wed, Sep 11, 2013	23.60	23.98	23.42	23.81
4043	NASDAQ	OZK	Tue, Sep 10, 2013	23.58	23.75	23.45	23.59
4042	NASDAQ	OZK	Mon, Sep 9, 2013	23.29	23.48	22.99	23.43
4041	NASDAQ	OZK	Fri, Sep 6, 2013	23.04	23.51	22.74	23.21
4040	NASDAQ	OZK	Thu, Sep 5, 2013	22.89	23.24	22.78	23.01
4039	NASDAQ	OZK	Wed, Sep 4, 2013	22.78	23.12	22.69	22.85
4038	NASDAQ	OZK	Tue, Sep 3, 2013	22.88	23.24	22.53	22.83
4037	NASDAQ	OZK	Fri, Aug 30, 2013	23.41	23.42	22.67	22.69
4036	NASDAQ	OZK	Thu, Aug 29, 2013	23.32	23.56	23.24	23.46
4035	NASDAQ	OZK	Wed, Aug 28, 2013	23.42	23.54	23.29	23.31
4034	NASDAQ	OZK	Tue, Aug 27, 2013	23.90	23.90	23.30	23.35
4033	NASDAQ	OZK	Mon, Aug 26, 2013	24.20	24.36	23.99	24.17
4032	NASDAQ	OZK	Fri, Aug 23, 2013	24.14	24.39	23.79	24.17
4031	NASDAQ	OZK	Thu, Aug 22, 2013	23.72	24.26	23.63	24.15
4030	NASDAQ	OZK	Wed, Aug 21, 2013	23.85	24.11	23.61	23.72
4029	NASDAQ	OZK	Tue, Aug 20, 2013	23.60	24.11	23.45	23.99
4028	NASDAQ	OZK	Mon, Aug 19, 2013	23.74	23.88	23.41	23.56
4027	NASDAQ	OZK	Fri, Aug 16, 2013	23.60	24.03	23.52	23.71
4026	NASDAQ	OZK	Thu, Aug 15, 2013	23.77	23.86	23.30	23.70
4025	NASDAQ	OZK	Wed, Aug 14, 2013	24.09	24.24	23.88	23.97
4024	NASDAQ	OZK	Tue, Aug 13, 2013	24.00	24.15	23.61	24.15
4023	NASDAQ	OZK	Mon, Aug 12, 2013	23.59	23.94	23.58	23.91
4022	NASDAQ	OZK	Fri, Aug 9, 2013	23.75	23.91	23.45	23.73
4021	NASDAQ	OZK	Thu, Aug 8, 2013	23.77	24.01	23.46	23.74
4020	NASDAQ	OZK	Wed, Aug 7, 2013	23.75	23.89	23.55	23.61
4019	NASDAQ	OZK	Tue, Aug 6, 2013	24.01	24.07	23.66	23.86
4018	NASDAQ	OZK	Mon, Aug 5, 2013	23.88	24.06	23.72	24.03
4017	NASDAQ	OZK	Fri, Aug 2, 2013	23.91	24.11	23.61	23.93
4016	NASDAQ	OZK	Thu, Aug 1, 2013	24.10	24.32	23.78	24.06
4015	NASDAQ	OZK	Wed, Jul 31, 2013	23.83	24.29	23.75	23.89
4014	NASDAQ	OZK	Tue, Jul 30, 2013	23.64	24.02	23.64	23.81
4013	NASDAQ	OZK	Mon, Jul 29, 2013	23.76	23.83	23.52	23.62
4012	NASDAQ	OZK	Fri, Jul 26, 2013	23.56	23.89	23.51	23.85
4011	NASDAQ	OZK	Thu, Jul 25, 2013	23.95	24.16	23.65	23.75
4010	NASDAQ	OZK	Wed, Jul 24, 2013	23.75	24.07	23.69	23.95
4009	NASDAQ	OZK	Tue, Jul 23, 2013	23.68	23.82	23.47	23.71
4008	NASDAQ	OZK	Mon, Jul 22, 2013	23.21	23.62	23.20	23.52
4007	NASDAQ	OZK	Fri, Jul 19, 2013	23.37	23.38	23.14	23.33
4006	NASDAQ	OZK	Thu, Jul 18, 2013	22.89	23.47	22.79	23.37
4005	NASDAQ	OZK	Wed, Jul 17, 2013	22.84	23.19	22.82	22.83
4004	NASDAQ	OZK	Tue, Jul 16, 2013	22.91	22.97	22.47	22.95
4003	NASDAQ	OZK	Mon, Jul 15, 2013	22.50	22.96	22.46	22.95
4002	NASDAQ	OZK	Fri, Jul 12, 2013	22.39	22.66	22.00	22.42
4001	NASDAQ	OZK	Thu, Jul 11, 2013	23.08	23.14	22.35	22.65
4000	NASDAQ	OZK	Wed, Jul 10, 2013	23.26	23.35	22.89	22.98
3999	NASDAQ	OZK	Tue, Jul 9, 2013	23.17	23.31	22.88	23.26
3998	NASDAQ	OZK	Mon, Jul 8, 2013	23.26	23.43	23.01	23.12
3997	NASDAQ	OZK	Fri, Jul 5, 2013	22.73	23.31	22.45	23.13
3996	NASDAQ	OZK	Wed, Jul 3, 2013	22.10	22.39	22.10	22.30
3995	NASDAQ	OZK	Tue, Jul 2, 2013	21.93	22.38	21.89	22.14
3994	NASDAQ	OZK	Mon, Jul 1, 2013	21.80	21.93	21.62	21.88
3993	NASDAQ	OZK	Fri, Jun 28, 2013	21.69	21.84	21.55	21.67
3992	NASDAQ	OZK	Thu, Jun 27, 2013	21.90	21.90	21.66	21.70
3991	NASDAQ	OZK	Wed, Jun 26, 2013	22.10	22.13	21.72	21.75
3990	NASDAQ	OZK	Tue, Jun 25, 2013	21.88	22.00	21.71	21.89
3989	NASDAQ	OZK	Mon, Jun 24, 2013	21.80	22.05	21.71	21.74
3988	NASDAQ	OZK	Fri, Jun 21, 2013	21.80	22.05	21.77	21.97
3987	NASDAQ	OZK	Thu, Jun 20, 2013	21.36	21.83	21.36	21.73
3986	NASDAQ	OZK	Wed, Jun 19, 2013	21.72	21.73	21.44	21.63
3985	NASDAQ	OZK	Tue, Jun 18, 2013	21.72	22.12	21.59	21.73
3984	NASDAQ	OZK	Mon, Jun 17, 2013	21.75	21.95	21.56	21.75
3983	NASDAQ	OZK	Fri, Jun 14, 2013	21.98	22.01	21.44	21.53
3982	NASDAQ	OZK	Thu, Jun 13, 2013	21.81	22.06	21.70	21.95
3981	NASDAQ	OZK	Wed, Jun 12, 2013	22.49	22.49	21.82	21.87
3980	NASDAQ	OZK	Tue, Jun 11, 2013	21.89	22.37	21.77	22.29
3979	NASDAQ	OZK	Mon, Jun 10, 2013	22.06	22.13	21.89	22.06
3978	NASDAQ	OZK	Fri, Jun 7, 2013	21.69	21.82	21.49	21.76
3977	NASDAQ	OZK	Thu, Jun 6, 2013	21.29	21.61	21.18	21.51
3976	NASDAQ	OZK	Wed, Jun 5, 2013	21.63	21.66	21.32	21.35
3975	NASDAQ	OZK	Tue, Jun 4, 2013	21.87	22.11	21.50	21.65
3974	NASDAQ	OZK	Mon, Jun 3, 2013	21.91	21.96	21.47	21.84
3973	NASDAQ	OZK	Fri, May 31, 2013	22.17	22.17	21.82	21.83
3972	NASDAQ	OZK	Thu, May 30, 2013	22.08	22.36	22.08	22.26
3971	NASDAQ	OZK	Wed, May 29, 2013	22.09	22.21	21.97	22.06
3970	NASDAQ	OZK	Tue, May 28, 2013	22.16	22.49	22.06	22.27
3969	NASDAQ	OZK	Fri, May 24, 2013	21.93	22.01	21.56	21.85
3968	NASDAQ	OZK	Thu, May 23, 2013	21.55	22.07	20.34	21.99
3967	NASDAQ	OZK	Wed, May 22, 2013	22.32	22.85	22.16	22.35
3966	NASDAQ	OZK	Tue, May 21, 2013	22.23	22.48	22.10	22.34
3965	NASDAQ	OZK	Mon, May 20, 2013	22.10	22.34	22.05	22.26
3964	NASDAQ	OZK	Fri, May 17, 2013	21.99	22.22	21.91	22.19
3963	NASDAQ	OZK	Thu, May 16, 2013	21.87	22.03	21.80	21.95
3962	NASDAQ	OZK	Wed, May 15, 2013	21.42	21.80	21.37	21.77
3961	NASDAQ	OZK	Tue, May 14, 2013	21.15	21.50	21.01	21.50
3960	NASDAQ	OZK	Mon, May 13, 2013	20.84	21.19	20.80	21.18
3959	NASDAQ	OZK	Fri, May 10, 2013	20.90	21.01	20.89	20.93
3958	NASDAQ	OZK	Thu, May 9, 2013	20.81	20.99	20.68	20.89
3957	NASDAQ	OZK	Wed, May 8, 2013	21.10	21.10	20.69	20.88
3956	NASDAQ	OZK	Tue, May 7, 2013	20.91	21.10	20.73	21.09
3955	NASDAQ	OZK	Mon, May 6, 2013	20.51	20.91	20.48	20.82
3954	NASDAQ	OZK	Fri, May 3, 2013	20.52	20.73	20.38	20.54
3953	NASDAQ	OZK	Thu, May 2, 2013	20.06	20.42	19.91	20.22
3952	NASDAQ	OZK	Wed, May 1, 2013	20.33	20.49	19.76	19.83
3951	NASDAQ	OZK	Tue, Apr 30, 2013	20.45	20.51	20.32	20.47
3950	NASDAQ	OZK	Mon, Apr 29, 2013	20.52	20.64	20.42	20.51
3949	NASDAQ	OZK	Fri, Apr 26, 2013	20.81	20.95	20.46	20.48
3948	NASDAQ	OZK	Thu, Apr 25, 2013	20.90	21.09	20.78	20.82
3947	NASDAQ	OZK	Wed, Apr 24, 2013	20.48	20.77	20.30	20.65
3946	NASDAQ	OZK	Tue, Apr 23, 2013	20.32	20.55	20.25	20.48
3945	NASDAQ	OZK	Mon, Apr 22, 2013	20.29	20.37	19.98	20.21
3944	NASDAQ	OZK	Fri, Apr 19, 2013	19.94	20.33	19.72	20.20
3943	NASDAQ	OZK	Thu, Apr 18, 2013	20.18	20.41	19.92	19.94
3942	NASDAQ	OZK	Wed, Apr 17, 2013	20.14	20.24	19.74	20.09
3941	NASDAQ	OZK	Tue, Apr 16, 2013	20.03	20.29	19.95	20.27
3940	NASDAQ	OZK	Mon, Apr 15, 2013	20.13	20.24	19.76	19.85
3939	NASDAQ	OZK	Fri, Apr 12, 2013	20.27	20.63	20.01	20.17
3938	NASDAQ	OZK	Thu, Apr 11, 2013	21.09	21.23	20.50	20.53
3937	NASDAQ	OZK	Wed, Apr 10, 2013	20.70	21.18	20.70	21.13
3936	NASDAQ	OZK	Tue, Apr 9, 2013	20.88	21.03	20.71	20.77
3935	NASDAQ	OZK	Mon, Apr 8, 2013	21.00	21.00	20.62	20.82
3934	NASDAQ	OZK	Fri, Apr 5, 2013	20.76	20.95	20.71	20.90
3933	NASDAQ	OZK	Thu, Apr 4, 2013	20.97	21.13	20.76	21.10
3932	NASDAQ	OZK	Wed, Apr 3, 2013	21.74	21.87	20.84	20.99
3931	NASDAQ	OZK	Tue, Apr 2, 2013	22.40	22.58	22.09	22.18
3930	NASDAQ	OZK	Mon, Apr 1, 2013	22.16	22.36	21.93	22.26
3929	NASDAQ	OZK	Thu, Mar 28, 2013	22.33	22.35	22.15	22.18
3928	NASDAQ	OZK	Wed, Mar 27, 2013	22.02	22.37	21.90	22.29
3927	NASDAQ	OZK	Tue, Mar 26, 2013	22.15	22.25	21.95	22.22
3926	NASDAQ	OZK	Mon, Mar 25, 2013	21.81	21.99	21.51	21.98
3925	NASDAQ	OZK	Fri, Mar 22, 2013	21.52	21.76	21.40	21.70
3924	NASDAQ	OZK	Thu, Mar 21, 2013	21.39	21.50	21.27	21.44
3923	NASDAQ	OZK	Wed, Mar 20, 2013	21.35	21.49	21.31	21.47
3922	NASDAQ	OZK	Tue, Mar 19, 2013	21.03	21.33	21.03	21.26
3921	NASDAQ	OZK	Mon, Mar 18, 2013	20.97	21.21	20.83	21.03
3920	NASDAQ	OZK	Fri, Mar 15, 2013	21.25	21.29	20.96	21.17
3919	NASDAQ	OZK	Thu, Mar 14, 2013	20.95	21.22	20.95	21.21
3918	NASDAQ	OZK	Wed, Mar 13, 2013	20.72	21.03	20.72	20.97
3917	NASDAQ	OZK	Tue, Mar 12, 2013	20.90	20.95	20.62	20.69
3916	NASDAQ	OZK	Mon, Mar 11, 2013	20.78	20.92	20.78	20.88
3915	NASDAQ	OZK	Fri, Mar 8, 2013	20.87	20.87	20.60	20.85
3914	NASDAQ	OZK	Thu, Mar 7, 2013	20.50	20.67	20.32	20.66
3913	NASDAQ	OZK	Wed, Mar 6, 2013	20.23	20.43	20.17	20.43
3912	NASDAQ	OZK	Tue, Mar 5, 2013	19.74	20.14	19.72	20.11
3911	NASDAQ	OZK	Mon, Mar 4, 2013	19.28	19.66	19.27	19.63
3910	NASDAQ	OZK	Fri, Mar 1, 2013	19.07	19.37	18.86	19.35
3909	NASDAQ	OZK	Thu, Feb 28, 2013	19.29	19.43	19.17	19.20
3908	NASDAQ	OZK	Wed, Feb 27, 2013	19.17	19.47	19.17	19.28
3907	NASDAQ	OZK	Tue, Feb 26, 2013	18.92	19.29	18.78	19.23
3906	NASDAQ	OZK	Mon, Feb 25, 2013	19.48	19.48	18.79	18.80
3905	NASDAQ	OZK	Fri, Feb 22, 2013	19.23	19.32	19.18	19.32
3904	NASDAQ	OZK	Thu, Feb 21, 2013	19.16	19.40	19.04	19.09
3903	NASDAQ	OZK	Wed, Feb 20, 2013	19.32	19.50	19.15	19.17
3902	NASDAQ	OZK	Tue, Feb 19, 2013	19.25	19.38	19.12	19.35
3901	NASDAQ	OZK	Fri, Feb 15, 2013	18.96	19.25	18.96	19.16
3900	NASDAQ	OZK	Thu, Feb 14, 2013	18.94	19.06	18.85	18.90
3899	NASDAQ	OZK	Wed, Feb 13, 2013	19.01	19.04	18.86	19.00
3898	NASDAQ	OZK	Tue, Feb 12, 2013	18.82	18.99	18.76	18.95
3897	NASDAQ	OZK	Mon, Feb 11, 2013	18.78	18.83	18.63	18.81
3896	NASDAQ	OZK	Fri, Feb 8, 2013	18.80	18.84	18.74	18.80
3895	NASDAQ	OZK	Thu, Feb 7, 2013	18.95	18.95	18.71	18.80
3894	NASDAQ	OZK	Wed, Feb 6, 2013	18.75	18.97	18.67	18.95
3893	NASDAQ	OZK	Tue, Feb 5, 2013	18.42	18.84	18.38	18.79
3892	NASDAQ	OZK	Mon, Feb 4, 2013	18.33	18.52	18.29	18.37
3891	NASDAQ	OZK	Fri, Feb 1, 2013	18.29	18.55	18.19	18.50
3890	NASDAQ	OZK	Thu, Jan 31, 2013	18.23	18.30	18.09	18.16
3889	NASDAQ	OZK	Wed, Jan 30, 2013	18.45	18.50	18.19	18.31
3888	NASDAQ	OZK	Tue, Jan 29, 2013	18.35	18.57	18.27	18.50
3887	NASDAQ	OZK	Mon, Jan 28, 2013	18.58	18.60	18.20	18.34
3886	NASDAQ	OZK	Fri, Jan 25, 2013	18.32	18.58	18.25	18.51
3885	NASDAQ	OZK	Thu, Jan 24, 2013	17.76	18.33	17.76	18.25
3884	NASDAQ	OZK	Wed, Jan 23, 2013	17.95	17.95	17.73	17.78
3883	NASDAQ	OZK	Tue, Jan 22, 2013	17.84	17.99	17.78	17.91
3882	NASDAQ	OZK	Fri, Jan 18, 2013	17.73	17.83	17.67	17.80
3881	NASDAQ	OZK	Thu, Jan 17, 2013	17.35	17.76	16.30	17.68
3880	NASDAQ	OZK	Wed, Jan 16, 2013	17.25	17.38	16.97	17.26
3879	NASDAQ	OZK	Tue, Jan 15, 2013	17.14	17.31	17.04	17.31
3878	NASDAQ	OZK	Mon, Jan 14, 2013	17.07	17.26	17.00	17.25
3877	NASDAQ	OZK	Fri, Jan 11, 2013	17.13	17.21	16.71	17.11
3876	NASDAQ	OZK	Thu, Jan 10, 2013	17.16	17.16	16.93	17.12
3875	NASDAQ	OZK	Wed, Jan 9, 2013	17.24	17.34	17.02	17.05
3874	NASDAQ	OZK	Tue, Jan 8, 2013	17.29	17.38	17.18	17.24
3873	NASDAQ	OZK	Mon, Jan 7, 2013	17.17	17.30	17.11	17.25
3872	NASDAQ	OZK	Fri, Jan 4, 2013	17.36	17.37	17.19	17.32
3871	NASDAQ	OZK	Thu, Jan 3, 2013	17.23	17.25	17.09	17.25
3870	NASDAQ	OZK	Wed, Jan 2, 2013	17.08	17.23	16.93	17.19
3869	NASDAQ	OZK	Mon, Dec 31, 2012	16.74	16.85	16.60	16.74
3868	NASDAQ	OZK	Fri, Dec 28, 2012	16.96	16.96	16.67	16.67
3867	NASDAQ	OZK	Thu, Dec 27, 2012	16.74	17.02	16.58	17.00
3866	NASDAQ	OZK	Wed, Dec 26, 2012	16.84	16.84	16.60	16.73
3865	NASDAQ	OZK	Mon, Dec 24, 2012	16.75	16.86	16.59	16.74
3864	NASDAQ	OZK	Fri, Dec 21, 2012	16.68	16.87	16.45	16.69
3863	NASDAQ	OZK	Thu, Dec 20, 2012	16.48	16.86	16.48	16.83
3862	NASDAQ	OZK	Wed, Dec 19, 2012	16.54	16.57	16.39	16.48
3861	NASDAQ	OZK	Tue, Dec 18, 2012	16.46	16.56	16.32	16.55
3860	NASDAQ	OZK	Mon, Dec 17, 2012	16.29	16.53	16.29	16.46
3859	NASDAQ	OZK	Fri, Dec 14, 2012	16.16	16.28	16.12	16.26
3858	NASDAQ	OZK	Thu, Dec 13, 2012	16.24	16.29	16.13	16.17
3857	NASDAQ	OZK	Wed, Dec 12, 2012	16.62	16.69	16.22	16.27
3856	NASDAQ	OZK	Tue, Dec 11, 2012	16.35	16.61	16.29	16.57
3855	NASDAQ	OZK	Mon, Dec 10, 2012	16.27	16.37	16.19	16.29
3854	NASDAQ	OZK	Fri, Dec 7, 2012	16.33	16.33	16.17	16.24
3853	NASDAQ	OZK	Thu, Dec 6, 2012	16.12	16.37	16.11	16.30
3852	NASDAQ	OZK	Wed, Dec 5, 2012	16.21	16.30	16.08	16.17
3851	NASDAQ	OZK	Tue, Dec 4, 2012	16.17	16.29	16.07	16.19
3850	NASDAQ	OZK	Mon, Dec 3, 2012	16.07	16.23	15.97	16.20
3849	NASDAQ	OZK	Fri, Nov 30, 2012	16.01	16.01	15.82	15.89
3848	NASDAQ	OZK	Thu, Nov 29, 2012	16.05	16.12	15.93	15.98
3847	NASDAQ	OZK	Wed, Nov 28, 2012	15.90	15.93	15.65	15.90
3846	NASDAQ	OZK	Tue, Nov 27, 2012	16.21	16.21	15.95	15.95
3845	NASDAQ	OZK	Mon, Nov 26, 2012	16.19	16.22	16.11	16.21
3844	NASDAQ	OZK	Fri, Nov 23, 2012	16.19	16.25	16.08	16.21
3843	NASDAQ	OZK	Wed, Nov 21, 2012	16.30	16.31	15.98	16.13
3842	NASDAQ	OZK	Tue, Nov 20, 2012	15.92	16.35	15.88	16.25
3841	NASDAQ	OZK	Mon, Nov 19, 2012	15.84	16.08	15.84	16.00
3840	NASDAQ	OZK	Fri, Nov 16, 2012	15.58	15.80	15.43	15.74
3839	NASDAQ	OZK	Thu, Nov 15, 2012	15.66	15.68	15.46	15.62
3838	NASDAQ	OZK	Wed, Nov 14, 2012	15.72	15.86	15.62	15.63
3837	NASDAQ	OZK	Tue, Nov 13, 2012	15.81	15.96	15.70	15.70
3836	NASDAQ	OZK	Mon, Nov 12, 2012	15.94	16.05	15.90	15.95
3835	NASDAQ	OZK	Fri, Nov 9, 2012	15.84	16.02	15.71	15.91
3834	NASDAQ	OZK	Thu, Nov 8, 2012	15.59	15.70	15.38	15.50
3833	NASDAQ	OZK	Wed, Nov 7, 2012	16.16	16.20	15.53	15.53
3832	NASDAQ	OZK	Tue, Nov 6, 2012	16.09	16.40	16.09	16.32
3831	NASDAQ	OZK	Mon, Nov 5, 2012	16.04	16.08	15.78	16.03
3830	NASDAQ	OZK	Fri, Nov 2, 2012	16.53	16.53	16.00	16.01
3829	NASDAQ	OZK	Thu, Nov 1, 2012	16.43	16.57	16.29	16.44
3828	NASDAQ	OZK	Wed, Oct 31, 2012	16.18	16.42	15.96	16.37
3827	NASDAQ	OZK	Fri, Oct 26, 2012	16.40	16.48	16.15	16.15
3826	NASDAQ	OZK	Thu, Oct 25, 2012	16.49	16.55	16.31	16.49
3825	NASDAQ	OZK	Wed, Oct 24, 2012	16.40	16.43	16.25	16.34
3824	NASDAQ	OZK	Tue, Oct 23, 2012	16.27	16.37	16.02	16.30
3823	NASDAQ	OZK	Mon, Oct 22, 2012	16.30	16.53	16.21	16.37
3822	NASDAQ	OZK	Fri, Oct 19, 2012	16.33	16.41	16.25	16.36
3821	NASDAQ	OZK	Thu, Oct 18, 2012	16.36	16.54	16.13	16.46
3820	NASDAQ	OZK	Wed, Oct 17, 2012	16.14	16.35	15.93	16.33
3819	NASDAQ	OZK	Tue, Oct 16, 2012	16.28	16.35	16.05	16.10
3818	NASDAQ	OZK	Mon, Oct 15, 2012	16.30	16.53	16.13	16.22
3817	NASDAQ	OZK	Fri, Oct 12, 2012	16.93	17.02	16.26	16.29
3816	NASDAQ	OZK	Thu, Oct 11, 2012	16.85	17.10	16.81	17.07
3815	NASDAQ	OZK	Wed, Oct 10, 2012	16.70	16.83	16.63	16.77
3814	NASDAQ	OZK	Tue, Oct 9, 2012	17.09	17.09	16.70	16.80
3813	NASDAQ	OZK	Mon, Oct 8, 2012	17.22	17.32	16.80	17.03
3812	NASDAQ	OZK	Fri, Oct 5, 2012	17.19	17.47	17.17	17.24
3811	NASDAQ	OZK	Thu, Oct 4, 2012	17.10	17.20	16.91	17.10
3810	NASDAQ	OZK	Wed, Oct 3, 2012	17.03	17.20	16.99	17.02
3809	NASDAQ	OZK	Tue, Oct 2, 2012	17.13	17.24	16.97	17.06
3808	NASDAQ	OZK	Mon, Oct 1, 2012	17.28	17.42	17.01	17.13
3807	NASDAQ	OZK	Fri, Sep 28, 2012	17.24	17.32	17.01	17.24
3806	NASDAQ	OZK	Thu, Sep 27, 2012	17.13	17.38	17.04	17.33
3805	NASDAQ	OZK	Wed, Sep 26, 2012	17.02	17.11	16.97	17.06
3804	NASDAQ	OZK	Tue, Sep 25, 2012	17.11	17.25	16.94	16.97
3803	NASDAQ	OZK	Mon, Sep 24, 2012	16.85	17.14	16.81	17.05
3802	NASDAQ	OZK	Fri, Sep 21, 2012	17.19	17.19	16.86	16.86
3801	NASDAQ	OZK	Thu, Sep 20, 2012	17.08	17.08	16.89	16.95
3800	NASDAQ	OZK	Wed, Sep 19, 2012	17.33	17.37	17.08	17.15
3799	NASDAQ	OZK	Tue, Sep 18, 2012	17.01	17.38	16.95	17.32
3798	NASDAQ	OZK	Mon, Sep 17, 2012	17.21	17.21	16.91	16.97
3797	NASDAQ	OZK	Fri, Sep 14, 2012	17.29	17.49	16.75	17.28
3796	NASDAQ	OZK	Thu, Sep 13, 2012	16.89	17.38	16.77	17.15
3795	NASDAQ	OZK	Wed, Sep 12, 2012	16.77	16.92	16.65	16.92
3794	NASDAQ	OZK	Tue, Sep 11, 2012	16.75	16.95	16.66	16.70
3793	NASDAQ	OZK	Mon, Sep 10, 2012	16.80	16.84	16.67	16.79
3792	NASDAQ	OZK	Fri, Sep 7, 2012	16.93	17.00	16.73	16.82
3791	NASDAQ	OZK	Thu, Sep 6, 2012	16.53	16.98	16.53	16.89
3790	NASDAQ	OZK	Wed, Sep 5, 2012	16.39	16.56	16.36	16.47
3789	NASDAQ	OZK	Tue, Sep 4, 2012	16.13	16.46	16.03	16.44
3788	NASDAQ	OZK	Fri, Aug 31, 2012	16.23	16.23	16.00	16.05
3787	NASDAQ	OZK	Thu, Aug 30, 2012	16.30	16.30	16.05	16.09
3786	NASDAQ	OZK	Wed, Aug 29, 2012	16.18	16.47	16.12	16.35
3785	NASDAQ	OZK	Tue, Aug 28, 2012	16.08	16.27	16.00	16.20
3784	NASDAQ	OZK	Mon, Aug 27, 2012	15.90	16.11	15.79	16.10
3783	NASDAQ	OZK	Fri, Aug 24, 2012	15.66	15.96	15.64	15.84
3782	NASDAQ	OZK	Thu, Aug 23, 2012	15.93	16.01	15.71	15.71
3781	NASDAQ	OZK	Wed, Aug 22, 2012	16.21	16.42	15.95	16.00
3780	NASDAQ	OZK	Tue, Aug 21, 2012	16.25	16.44	16.24	16.26
3779	NASDAQ	OZK	Mon, Aug 20, 2012	16.04	16.27	16.04	16.25
3778	NASDAQ	OZK	Fri, Aug 17, 2012	16.06	16.14	16.03	16.10
3777	NASDAQ	OZK	Thu, Aug 16, 2012	16.09	16.18	15.96	16.10
3776	NASDAQ	OZK	Wed, Aug 15, 2012	15.82	16.14	15.77	16.13
3775	NASDAQ	OZK	Tue, Aug 14, 2012	15.95	15.99	15.74	15.81
3774	NASDAQ	OZK	Mon, Aug 13, 2012	15.90	15.92	15.65	15.91
3773	NASDAQ	OZK	Fri, Aug 10, 2012	15.96	16.00	15.84	15.96
3772	NASDAQ	OZK	Thu, Aug 9, 2012	15.96	16.10	15.95	15.99
3771	NASDAQ	OZK	Wed, Aug 8, 2012	16.05	16.25	16.01	16.02
3770	NASDAQ	OZK	Tue, Aug 7, 2012	16.15	16.26	16.07	16.12
3769	NASDAQ	OZK	Mon, Aug 6, 2012	16.33	16.33	16.06	16.07
3768	NASDAQ	OZK	Fri, Aug 3, 2012	15.92	16.30	15.76	16.27
3767	NASDAQ	OZK	Thu, Aug 2, 2012	15.87	15.94	15.63	15.68
3766	NASDAQ	OZK	Wed, Aug 1, 2012	16.14	16.21	15.83	15.87
3765	NASDAQ	OZK	Tue, Jul 31, 2012	16.05	16.25	16.00	16.10
3764	NASDAQ	OZK	Mon, Jul 30, 2012	16.15	16.30	15.98	16.06
3763	NASDAQ	OZK	Fri, Jul 27, 2012	16.06	16.34	15.79	16.15
3762	NASDAQ	OZK	Thu, Jul 26, 2012	16.20	16.21	15.94	15.98
3761	NASDAQ	OZK	Wed, Jul 25, 2012	16.21	16.23	15.95	16.00
3760	NASDAQ	OZK	Tue, Jul 24, 2012	16.41	16.44	16.09	16.12
3759	NASDAQ	OZK	Mon, Jul 23, 2012	16.35	16.43	16.21	16.31
3758	NASDAQ	OZK	Fri, Jul 20, 2012	16.45	16.69	16.37	16.57
3757	NASDAQ	OZK	Thu, Jul 19, 2012	17.00	17.05	16.53	16.54
3756	NASDAQ	OZK	Wed, Jul 18, 2012	17.00	17.26	16.94	17.05
3755	NASDAQ	OZK	Tue, Jul 17, 2012	16.93	17.22	16.78	17.04
3754	NASDAQ	OZK	Mon, Jul 16, 2012	16.55	16.99	16.49	16.88
3753	NASDAQ	OZK	Fri, Jul 13, 2012	15.75	16.58	15.61	16.51
3752	NASDAQ	OZK	Thu, Jul 12, 2012	14.94	15.31	14.80	15.20
3751	NASDAQ	OZK	Wed, Jul 11, 2012	14.97	15.06	14.86	14.99
3750	NASDAQ	OZK	Tue, Jul 10, 2012	15.08	15.21	14.95	15.02
3749	NASDAQ	OZK	Mon, Jul 9, 2012	15.12	15.16	14.86	14.96
3748	NASDAQ	OZK	Fri, Jul 6, 2012	15.26	15.33	15.10	15.15
3747	NASDAQ	OZK	Thu, Jul 5, 2012	15.36	15.49	15.26	15.38
3746	NASDAQ	OZK	Tue, Jul 3, 2012	15.38	15.54	15.33	15.45
3745	NASDAQ	OZK	Mon, Jul 2, 2012	15.13	15.34	14.97	15.30
3744	NASDAQ	OZK	Fri, Jun 29, 2012	14.85	15.05	14.71	15.04
3743	NASDAQ	OZK	Thu, Jun 28, 2012	14.60	14.61	14.29	14.61
3742	NASDAQ	OZK	Wed, Jun 27, 2012	14.45	14.72	14.27	14.71
3741	NASDAQ	OZK	Tue, Jun 26, 2012	14.42	14.56	14.28	14.42
3740	NASDAQ	OZK	Mon, Jun 25, 2012	14.42	14.49	14.24	14.42
3739	NASDAQ	OZK	Fri, Jun 22, 2012	14.34	14.69	14.25	14.56
3738	NASDAQ	OZK	Thu, Jun 21, 2012	14.55	14.61	14.19	14.24
3737	NASDAQ	OZK	Wed, Jun 20, 2012	14.64	14.70	14.45	14.53
3736	NASDAQ	OZK	Tue, Jun 19, 2012	14.47	14.73	14.36	14.66
3735	NASDAQ	OZK	Mon, Jun 18, 2012	14.37	14.55	14.33	14.44
3734	NASDAQ	OZK	Fri, Jun 15, 2012	14.26	14.47	14.18	14.39
3733	NASDAQ	OZK	Thu, Jun 14, 2012	14.21	14.34	14.00	14.28
3732	NASDAQ	OZK	Wed, Jun 13, 2012	14.38	14.52	14.14	14.20
3731	NASDAQ	OZK	Tue, Jun 12, 2012	14.24	14.41	14.05	14.40
3730	NASDAQ	OZK	Mon, Jun 11, 2012	14.77	14.79	14.19	14.20
3729	NASDAQ	OZK	Fri, Jun 8, 2012	14.53	14.80	14.42	14.73
3728	NASDAQ	OZK	Thu, Jun 7, 2012	14.47	14.78	14.45	14.56
3727	NASDAQ	OZK	Wed, Jun 6, 2012	14.17	14.36	14.03	14.35
3726	NASDAQ	OZK	Tue, Jun 5, 2012	13.92	14.18	13.92	14.13
3725	NASDAQ	OZK	Mon, Jun 4, 2012	14.06	14.19	13.92	14.04
3724	NASDAQ	OZK	Fri, Jun 1, 2012	14.32	14.49	14.05	14.06
3723	NASDAQ	OZK	Thu, May 31, 2012	14.33	14.66	14.21	14.52
3722	NASDAQ	OZK	Wed, May 30, 2012	14.49	14.57	14.26	14.27
3721	NASDAQ	OZK	Tue, May 29, 2012	14.56	14.67	14.34	14.67
3720	NASDAQ	OZK	Fri, May 25, 2012	14.55	14.65	14.40	14.49
3719	NASDAQ	OZK	Thu, May 24, 2012	14.56	14.60	14.33	14.55
3718	NASDAQ	OZK	Wed, May 23, 2012	14.54	14.62	14.31	14.50
3717	NASDAQ	OZK	Tue, May 22, 2012	14.64	14.87	14.52	14.63
3716	NASDAQ	OZK	Mon, May 21, 2012	14.81	14.81	14.54	14.66
3715	NASDAQ	OZK	Fri, May 18, 2012	14.85	14.91	14.61	14.73
3714	NASDAQ	OZK	Thu, May 17, 2012	15.04	15.06	14.78	14.88
3713	NASDAQ	OZK	Wed, May 16, 2012	15.13	15.23	15.04	15.06
3712	NASDAQ	OZK	Tue, May 15, 2012	15.20	15.35	15.00	15.12
3711	NASDAQ	OZK	Mon, May 14, 2012	15.18	15.20	14.97	15.17
3710	NASDAQ	OZK	Fri, May 11, 2012	15.40	15.54	15.08	15.29
3709	NASDAQ	OZK	Thu, May 10, 2012	15.22	15.55	15.16	15.55
3708	NASDAQ	OZK	Wed, May 9, 2012	15.21	15.24	14.95	15.15
3707	NASDAQ	OZK	Tue, May 8, 2012	15.15	15.39	15.13	15.33
3706	NASDAQ	OZK	Mon, May 7, 2012	15.21	15.39	15.14	15.25
3705	NASDAQ	OZK	Fri, May 4, 2012	15.41	15.42	15.13	15.22
3704	NASDAQ	OZK	Thu, May 3, 2012	15.44	15.59	15.35	15.49
3703	NASDAQ	OZK	Wed, May 2, 2012	15.32	15.51	15.16	15.50
3702	NASDAQ	OZK	Tue, May 1, 2012	15.52	15.75	15.35	15.35
3701	NASDAQ	OZK	Mon, Apr 30, 2012	15.74	15.74	15.38	15.45
3700	NASDAQ	OZK	Fri, Apr 27, 2012	15.64	15.80	15.51	15.72
3699	NASDAQ	OZK	Thu, Apr 26, 2012	15.64	15.75	15.53	15.65
3698	NASDAQ	OZK	Wed, Apr 25, 2012	15.68	15.85	15.62	15.69
3697	NASDAQ	OZK	Tue, Apr 24, 2012	15.56	15.72	15.48	15.56
3696	NASDAQ	OZK	Mon, Apr 23, 2012	15.36	15.63	15.30	15.55
3695	NASDAQ	OZK	Fri, Apr 20, 2012	15.59	15.59	15.32	15.49
3694	NASDAQ	OZK	Thu, Apr 19, 2012	15.19	15.35	15.01	15.23
3693	NASDAQ	OZK	Wed, Apr 18, 2012	15.36	15.36	15.01	15.17
3692	NASDAQ	OZK	Tue, Apr 17, 2012	15.35	15.54	15.34	15.38
3691	NASDAQ	OZK	Mon, Apr 16, 2012	15.13	15.32	15.00	15.20
3690	NASDAQ	OZK	Fri, Apr 13, 2012	15.33	15.33	14.85	15.02
3689	NASDAQ	OZK	Thu, Apr 12, 2012	15.46	15.60	15.38	15.47
3688	NASDAQ	OZK	Wed, Apr 11, 2012	15.29	15.47	15.26	15.42
3687	NASDAQ	OZK	Tue, Apr 10, 2012	15.45	15.48	15.16	15.22
3686	NASDAQ	OZK	Mon, Apr 9, 2012	15.44	15.62	15.33	15.49
3685	NASDAQ	OZK	Thu, Apr 5, 2012	15.62	15.81	15.62	15.72
3684	NASDAQ	OZK	Wed, Apr 4, 2012	15.84	15.95	15.61	15.80
3683	NASDAQ	OZK	Tue, Apr 3, 2012	15.98	16.13	15.84	16.01
3682	NASDAQ	OZK	Mon, Apr 2, 2012	15.65	16.00	15.50	15.98
3681	NASDAQ	OZK	Fri, Mar 30, 2012	15.69	15.72	15.48	15.63
3680	NASDAQ	OZK	Thu, Mar 29, 2012	15.65	15.76	15.41	15.59
3679	NASDAQ	OZK	Wed, Mar 28, 2012	15.70	15.87	15.67	15.80
3678	NASDAQ	OZK	Tue, Mar 27, 2012	15.89	15.89	15.70	15.72
3677	NASDAQ	OZK	Mon, Mar 26, 2012	15.68	15.93	15.65	15.84
3676	NASDAQ	OZK	Fri, Mar 23, 2012	15.49	15.61	15.32	15.60
3675	NASDAQ	OZK	Thu, Mar 22, 2012	15.64	15.64	15.36	15.54
3674	NASDAQ	OZK	Wed, Mar 21, 2012	15.91	15.97	15.75	15.79
3673	NASDAQ	OZK	Tue, Mar 20, 2012	15.86	16.00	15.70	15.87
3672	NASDAQ	OZK	Mon, Mar 19, 2012	15.62	16.00	15.41	15.93
3671	NASDAQ	OZK	Fri, Mar 16, 2012	15.55	15.68	15.43	15.62
3670	NASDAQ	OZK	Thu, Mar 15, 2012	15.60	15.73	15.43	15.54
3669	NASDAQ	OZK	Wed, Mar 14, 2012	15.60	15.83	15.42	15.57
3668	NASDAQ	OZK	Tue, Mar 13, 2012	15.41	15.68	15.30	15.64
3667	NASDAQ	OZK	Mon, Mar 12, 2012	15.25	15.37	15.14	15.30
3666	NASDAQ	OZK	Fri, Mar 9, 2012	14.79	15.28	14.71	15.27
3665	NASDAQ	OZK	Thu, Mar 8, 2012	14.62	14.84	14.57	14.74
3664	NASDAQ	OZK	Wed, Mar 7, 2012	14.45	14.68	14.32	14.56
3663	NASDAQ	OZK	Tue, Mar 6, 2012	14.61	14.66	14.32	14.38
3662	NASDAQ	OZK	Mon, Mar 5, 2012	14.63	14.84	14.58	14.74
3661	NASDAQ	OZK	Fri, Mar 2, 2012	14.85	14.86	14.57	14.71
3660	NASDAQ	OZK	Thu, Mar 1, 2012	14.77	15.07	14.73	14.86
3659	NASDAQ	OZK	Wed, Feb 29, 2012	14.74	14.80	14.53	14.68
3658	NASDAQ	OZK	Tue, Feb 28, 2012	14.73	14.80	14.56	14.68
3657	NASDAQ	OZK	Mon, Feb 27, 2012	14.55	14.82	14.42	14.74
3656	NASDAQ	OZK	Fri, Feb 24, 2012	14.76	14.82	14.59	14.69
3655	NASDAQ	OZK	Thu, Feb 23, 2012	14.53	14.89	14.42	14.80
3654	NASDAQ	OZK	Wed, Feb 22, 2012	14.79	14.79	14.42	14.52
3653	NASDAQ	OZK	Tue, Feb 21, 2012	14.88	14.94	14.70	14.80
3652	NASDAQ	OZK	Fri, Feb 17, 2012	14.88	15.00	14.78	14.88
3651	NASDAQ	OZK	Thu, Feb 16, 2012	14.40	14.84	14.28	14.81
3650	NASDAQ	OZK	Wed, Feb 15, 2012	14.60	14.61	14.33	14.40
3649	NASDAQ	OZK	Tue, Feb 14, 2012	14.65	14.75	14.44	14.57
3648	NASDAQ	OZK	Mon, Feb 13, 2012	14.56	14.70	14.51	14.70
3647	NASDAQ	OZK	Fri, Feb 10, 2012	14.31	14.47	14.19	14.44
3646	NASDAQ	OZK	Thu, Feb 9, 2012	14.53	14.60	14.37	14.48
3645	NASDAQ	OZK	Wed, Feb 8, 2012	14.55	14.74	14.37	14.53
3644	NASDAQ	OZK	Tue, Feb 7, 2012	14.52	14.66	14.50	14.51
3643	NASDAQ	OZK	Mon, Feb 6, 2012	14.47	14.64	14.45	14.62
3642	NASDAQ	OZK	Fri, Feb 3, 2012	14.46	14.64	14.39	14.59
3641	NASDAQ	OZK	Thu, Feb 2, 2012	14.25	14.29	14.03	14.25
3640	NASDAQ	OZK	Wed, Feb 1, 2012	14.03	14.35	13.97	14.23
3639	NASDAQ	OZK	Tue, Jan 31, 2012	14.01	14.11	13.67	14.00
3638	NASDAQ	OZK	Mon, Jan 30, 2012	14.00	14.05	13.87	13.87
3637	NASDAQ	OZK	Fri, Jan 27, 2012	14.21	14.30	13.98	14.07
3636	NASDAQ	OZK	Thu, Jan 26, 2012	14.70	14.70	14.22	14.23
3635	NASDAQ	OZK	Wed, Jan 25, 2012	14.69	14.71	14.45	14.68
3634	NASDAQ	OZK	Tue, Jan 24, 2012	14.62	14.77	14.51	14.75
3633	NASDAQ	OZK	Mon, Jan 23, 2012	14.93	15.02	14.66	14.72
3632	NASDAQ	OZK	Fri, Jan 20, 2012	14.97	15.01	14.84	14.94
3631	NASDAQ	OZK	Thu, Jan 19, 2012	15.12	15.15	14.83	15.00
3630	NASDAQ	OZK	Wed, Jan 18, 2012	15.09	15.16	14.79	15.00
3629	NASDAQ	OZK	Tue, Jan 17, 2012	15.53	15.62	15.08	15.09
3628	NASDAQ	OZK	Fri, Jan 13, 2012	15.43	15.59	15.30	15.40
3627	NASDAQ	OZK	Thu, Jan 12, 2012	15.29	15.62	15.29	15.62
3626	NASDAQ	OZK	Wed, Jan 11, 2012	15.26	15.44	15.07	15.32
3625	NASDAQ	OZK	Tue, Jan 10, 2012	15.53	15.54	15.32	15.38
3624	NASDAQ	OZK	Mon, Jan 9, 2012	15.29	15.48	15.20	15.35
3623	NASDAQ	OZK	Fri, Jan 6, 2012	15.22	15.26	15.00	15.19
3622	NASDAQ	OZK	Thu, Jan 5, 2012	14.98	15.40	14.83	15.18
3621	NASDAQ	OZK	Wed, Jan 4, 2012	14.93	15.19	14.88	15.02
3620	NASDAQ	OZK	Tue, Jan 3, 2012	15.17	15.36	14.94	15.00
3619	NASDAQ	OZK	Fri, Dec 30, 2011	15.22	15.23	14.78	14.82
3618	NASDAQ	OZK	Thu, Dec 29, 2011	15.30	15.41	15.00	15.34
3617	NASDAQ	OZK	Wed, Dec 28, 2011	15.41	15.42	15.15	15.26
3616	NASDAQ	OZK	Tue, Dec 27, 2011	15.03	15.42	15.00	15.40
3615	NASDAQ	OZK	Fri, Dec 23, 2011	15.05	15.13	14.83	15.05
3614	NASDAQ	OZK	Thu, Dec 22, 2011	14.81	15.14	14.71	14.98
3613	NASDAQ	OZK	Wed, Dec 21, 2011	14.95	14.95	14.68	14.78
3612	NASDAQ	OZK	Tue, Dec 20, 2011	14.46	14.82	14.32	14.81
3611	NASDAQ	OZK	Mon, Dec 19, 2011	14.51	14.62	14.15	14.21
3610	NASDAQ	OZK	Fri, Dec 16, 2011	14.11	14.47	14.11	14.40
3609	NASDAQ	OZK	Thu, Dec 15, 2011	14.01	14.09	13.87	14.04
3608	NASDAQ	OZK	Wed, Dec 14, 2011	13.77	14.03	13.77	13.84
3607	NASDAQ	OZK	Tue, Dec 13, 2011	13.93	14.11	13.80	13.89
3606	NASDAQ	OZK	Mon, Dec 12, 2011	13.77	13.98	13.63	13.85
3605	NASDAQ	OZK	Fri, Dec 9, 2011	13.62	13.99	13.50	13.92
3604	NASDAQ	OZK	Thu, Dec 8, 2011	13.81	13.81	13.51	13.54
3603	NASDAQ	OZK	Wed, Dec 7, 2011	13.73	14.00	13.59	13.94
3602	NASDAQ	OZK	Tue, Dec 6, 2011	13.92	13.93	13.74	13.79
3601	NASDAQ	OZK	Mon, Dec 5, 2011	13.95	13.99	13.76	13.96
3600	NASDAQ	OZK	Fri, Dec 2, 2011	14.09	14.09	13.61	13.70
3599	NASDAQ	OZK	Thu, Dec 1, 2011	13.90	14.05	13.53	13.78
3598	NASDAQ	OZK	Wed, Nov 30, 2011	13.67	14.18	13.67	14.18
3597	NASDAQ	OZK	Tue, Nov 29, 2011	13.38	13.44	13.23	13.37
3596	NASDAQ	OZK	Mon, Nov 28, 2011	13.33	13.47	13.23	13.40
3595	NASDAQ	OZK	Fri, Nov 25, 2011	13.14	13.33	13.13	13.13
3594	NASDAQ	OZK	Wed, Nov 23, 2011	13.23	13.29	13.07	13.21
3593	NASDAQ	OZK	Tue, Nov 22, 2011	13.25	13.32	13.05	13.25
3592	NASDAQ	OZK	Mon, Nov 21, 2011	13.12	13.39	13.12	13.25
3591	NASDAQ	OZK	Fri, Nov 18, 2011	13.30	13.46	13.24	13.33
3590	NASDAQ	OZK	Thu, Nov 17, 2011	13.22	13.50	13.18	13.29
3589	NASDAQ	OZK	Wed, Nov 16, 2011	13.33	13.51	13.08	13.27
3588	NASDAQ	OZK	Tue, Nov 15, 2011	13.08	13.54	13.04	13.43
3587	NASDAQ	OZK	Mon, Nov 14, 2011	13.24	13.31	13.05	13.18
3586	NASDAQ	OZK	Fri, Nov 11, 2011	13.11	13.29	13.10	13.18
3585	NASDAQ	OZK	Thu, Nov 10, 2011	12.98	13.04	12.85	12.97
3584	NASDAQ	OZK	Wed, Nov 9, 2011	13.04	13.13	12.72	12.79
3583	NASDAQ	OZK	Tue, Nov 8, 2011	13.12	13.29	12.97	13.22
3582	NASDAQ	OZK	Mon, Nov 7, 2011	12.54	13.16	12.54	13.12
3581	NASDAQ	OZK	Fri, Nov 4, 2011	12.79	12.79	12.40	12.54
3580	NASDAQ	OZK	Thu, Nov 3, 2011	12.56	12.98	12.32	12.87
3579	NASDAQ	OZK	Wed, Nov 2, 2011	12.25	12.51	12.16	12.49
3578	NASDAQ	OZK	Tue, Nov 1, 2011	12.31	12.45	12.06	12.09
3577	NASDAQ	OZK	Mon, Oct 31, 2011	12.56	12.66	12.44	12.44
3576	NASDAQ	OZK	Fri, Oct 28, 2011	12.54	12.71	12.41	12.66
3575	NASDAQ	OZK	Thu, Oct 27, 2011	12.41	12.93	12.34	12.63
3574	NASDAQ	OZK	Wed, Oct 26, 2011	12.12	12.35	11.98	12.24
3573	NASDAQ	OZK	Tue, Oct 25, 2011	12.23	12.28	11.91	11.93
3572	NASDAQ	OZK	Mon, Oct 24, 2011	12.18	12.34	12.02	12.30
3571	NASDAQ	OZK	Fri, Oct 21, 2011	12.18	12.20	11.83	12.15
3570	NASDAQ	OZK	Thu, Oct 20, 2011	11.93	12.08	11.78	11.98
3569	NASDAQ	OZK	Wed, Oct 19, 2011	11.90	12.20	11.89	11.97
3568	NASDAQ	OZK	Tue, Oct 18, 2011	11.74	12.01	11.69	11.95
3567	NASDAQ	OZK	Mon, Oct 17, 2011	11.75	11.92	11.51	11.70
3566	NASDAQ	OZK	Fri, Oct 14, 2011	12.18	12.32	11.73	11.82
3565	NASDAQ	OZK	Thu, Oct 13, 2011	11.69	12.10	11.50	12.08
3564	NASDAQ	OZK	Wed, Oct 12, 2011	11.43	11.77	11.27	11.74
3563	NASDAQ	OZK	Tue, Oct 11, 2011	11.16	11.42	10.98	11.39
3562	NASDAQ	OZK	Mon, Oct 10, 2011	10.86	11.22	10.85	11.22
3561	NASDAQ	OZK	Fri, Oct 7, 2011	11.05	11.05	10.64	10.69
3560	NASDAQ	OZK	Thu, Oct 6, 2011	10.89	11.06	10.80	11.03
3559	NASDAQ	OZK	Wed, Oct 5, 2011	11.10	11.10	10.84	10.90
3558	NASDAQ	OZK	Tue, Oct 4, 2011	10.24	11.24	10.06	11.18
3557	NASDAQ	OZK	Mon, Oct 3, 2011	10.34	10.65	10.20	10.32
3556	NASDAQ	OZK	Fri, Sep 30, 2011	10.47	10.63	10.35	10.47
3555	NASDAQ	OZK	Thu, Sep 29, 2011	10.78	10.85	10.29	10.59
3554	NASDAQ	OZK	Wed, Sep 28, 2011	10.88	10.88	10.55	10.55
3553	NASDAQ	OZK	Tue, Sep 27, 2011	10.85	10.94	10.74	10.87
3552	NASDAQ	OZK	Mon, Sep 26, 2011	10.21	10.68	10.12	10.66
3551	NASDAQ	OZK	Fri, Sep 23, 2011	9.94	10.23	9.79	10.12
3550	NASDAQ	OZK	Thu, Sep 22, 2011	9.89	10.13	9.57	9.95
3549	NASDAQ	OZK	Wed, Sep 21, 2011	10.55	10.63	10.12	10.12
3548	NASDAQ	OZK	Tue, Sep 20, 2011	10.60	10.71	10.51	10.57
3547	NASDAQ	OZK	Mon, Sep 19, 2011	10.77	10.77	10.55	10.61
3546	NASDAQ	OZK	Fri, Sep 16, 2011	11.15	11.15	10.82	10.87
3545	NASDAQ	OZK	Thu, Sep 15, 2011	11.05	11.10	10.78	11.10
3544	NASDAQ	OZK	Wed, Sep 14, 2011	10.64	11.05	10.52	10.95
3543	NASDAQ	OZK	Tue, Sep 13, 2011	10.54	10.72	10.40	10.53
3542	NASDAQ	OZK	Mon, Sep 12, 2011	10.40	10.76	10.20	10.46
3541	NASDAQ	OZK	Fri, Sep 9, 2011	10.73	10.85	10.38	10.56
3540	NASDAQ	OZK	Thu, Sep 8, 2011	11.03	11.09	10.79	10.85
3539	NASDAQ	OZK	Wed, Sep 7, 2011	10.87	11.18	10.75	11.13
3538	NASDAQ	OZK	Tue, Sep 6, 2011	10.54	10.76	10.43	10.75
3537	NASDAQ	OZK	Fri, Sep 2, 2011	11.03	11.22	10.75	10.77
3536	NASDAQ	OZK	Thu, Sep 1, 2011	11.41	11.53	11.19	11.31
3535	NASDAQ	OZK	Wed, Aug 31, 2011	11.24	11.43	11.16	11.36
3534	NASDAQ	OZK	Tue, Aug 30, 2011	11.01	11.25	10.85	11.14
3533	NASDAQ	OZK	Mon, Aug 29, 2011	10.90	11.07	10.90	11.06
3532	NASDAQ	OZK	Fri, Aug 26, 2011	10.68	10.84	10.57	10.77
3531	NASDAQ	OZK	Thu, Aug 25, 2011	11.27	11.36	10.69	10.75
3530	NASDAQ	OZK	Wed, Aug 24, 2011	11.06	11.33	10.95	11.11
3529	NASDAQ	OZK	Tue, Aug 23, 2011	10.77	11.05	10.74	11.03
3528	NASDAQ	OZK	Mon, Aug 22, 2011	10.82	11.35	10.50	10.71
3527	NASDAQ	OZK	Fri, Aug 19, 2011	10.74	11.14	10.52	10.55
3526	NASDAQ	OZK	Thu, Aug 18, 2011	11.23	11.24	10.76	10.81
3525	NASDAQ	OZK	Wed, Aug 17, 2011	11.29	11.50	11.16	11.38
3524	NASDAQ	OZK	Tue, Aug 16, 2011	11.55	11.60	11.14	11.20
3523	NASDAQ	OZK	Mon, Aug 15, 2011	11.45	11.64	11.45	11.64
3522	NASDAQ	OZK	Fri, Aug 12, 2011	11.57	11.73	11.29	11.33
3521	NASDAQ	OZK	Thu, Aug 11, 2011	11.30	11.64	11.25	11.50
3520	NASDAQ	OZK	Wed, Aug 10, 2011	12.10	12.31	11.26	11.27
3519	NASDAQ	OZK	Tue, Aug 9, 2011	12.23	12.62	11.69	12.32
3518	NASDAQ	OZK	Mon, Aug 8, 2011	12.40	12.86	11.91	11.97
3517	NASDAQ	OZK	Fri, Aug 5, 2011	12.79	13.01	12.40	12.74
3516	NASDAQ	OZK	Thu, Aug 4, 2011	13.17	13.26	12.68	12.70
3515	NASDAQ	OZK	Wed, Aug 3, 2011	12.93	13.29	12.93	13.27
3514	NASDAQ	OZK	Tue, Aug 2, 2011	13.12	13.30	12.89	12.91
3513	NASDAQ	OZK	Mon, Aug 1, 2011	13.15	13.21	12.99	13.18
3512	NASDAQ	OZK	Fri, Jul 29, 2011	12.75	12.99	12.75	12.99
3511	NASDAQ	OZK	Thu, Jul 28, 2011	12.92	12.92	12.80	12.81
3510	NASDAQ	OZK	Wed, Jul 27, 2011	13.15	13.17	12.84	12.87
3509	NASDAQ	OZK	Tue, Jul 26, 2011	13.42	13.42	13.16	13.17
3508	NASDAQ	OZK	Mon, Jul 25, 2011	13.35	13.50	13.32	13.42
3507	NASDAQ	OZK	Fri, Jul 22, 2011	13.52	13.55	13.34	13.39
3506	NASDAQ	OZK	Thu, Jul 21, 2011	13.44	13.57	13.35	13.47
3505	NASDAQ	OZK	Wed, Jul 20, 2011	13.37	13.44	13.28	13.38
3504	NASDAQ	OZK	Tue, Jul 19, 2011	13.13	13.26	13.03	13.20
3503	NASDAQ	OZK	Mon, Jul 18, 2011	13.01	13.14	12.93	13.00
3502	NASDAQ	OZK	Fri, Jul 15, 2011	12.94	13.18	12.93	13.11
3501	NASDAQ	OZK	Thu, Jul 14, 2011	13.24	13.24	12.92	13.08
3500	NASDAQ	OZK	Wed, Jul 13, 2011	13.06	13.34	13.02	13.30
3499	NASDAQ	OZK	Tue, Jul 12, 2011	12.88	13.09	12.88	13.04
3498	NASDAQ	OZK	Mon, Jul 11, 2011	13.20	13.22	12.86	12.90
3497	NASDAQ	OZK	Fri, Jul 8, 2011	13.34	13.41	13.15	13.31
3496	NASDAQ	OZK	Thu, Jul 7, 2011	13.51	13.86	13.38	13.43
3495	NASDAQ	OZK	Wed, Jul 6, 2011	13.28	13.48	13.26	13.44
3494	NASDAQ	OZK	Tue, Jul 5, 2011	13.23	13.35	13.17	13.31
3493	NASDAQ	OZK	Fri, Jul 1, 2011	13.04	13.22	12.96	13.20
3492	NASDAQ	OZK	Thu, Jun 30, 2011	12.90	13.03	12.85	13.02
3491	NASDAQ	OZK	Wed, Jun 29, 2011	12.98	13.03	12.87	12.90
3490	NASDAQ	OZK	Tue, Jun 28, 2011	12.78	12.91	12.66	12.91
3489	NASDAQ	OZK	Mon, Jun 27, 2011	12.51	12.82	12.48	12.80
3488	NASDAQ	OZK	Fri, Jun 24, 2011	12.62	12.64	12.37	12.55
3487	NASDAQ	OZK	Thu, Jun 23, 2011	12.45	12.69	12.28	12.62
3486	NASDAQ	OZK	Wed, Jun 22, 2011	12.57	12.64	12.52	12.56
3485	NASDAQ	OZK	Tue, Jun 21, 2011	12.41	12.62	12.31	12.59
3484	NASDAQ	OZK	Mon, Jun 20, 2011	12.25	12.33	12.24	12.31
3483	NASDAQ	OZK	Fri, Jun 17, 2011	12.20	12.37	12.13	12.31
3482	NASDAQ	OZK	Thu, Jun 16, 2011	12.09	12.27	12.08	12.18
3481	NASDAQ	OZK	Wed, Jun 15, 2011	12.15	12.24	12.07	12.15
3480	NASDAQ	OZK	Tue, Jun 14, 2011	12.20	12.36	12.14	12.23
3479	NASDAQ	OZK	Mon, Jun 13, 2011	12.05	12.19	11.95	12.12
3478	NASDAQ	OZK	Fri, Jun 10, 2011	11.80	12.05	11.77	12.03
3477	NASDAQ	OZK	Thu, Jun 9, 2011	11.88	11.89	11.79	11.83
3476	NASDAQ	OZK	Wed, Jun 8, 2011	11.84	11.93	11.81	11.85
3475	NASDAQ	OZK	Tue, Jun 7, 2011	11.97	12.03	11.89	11.89
3474	NASDAQ	OZK	Mon, Jun 6, 2011	11.88	11.98	11.81	11.92
3473	NASDAQ	OZK	Fri, Jun 3, 2011	11.93	12.00	11.83	11.89
3472	NASDAQ	OZK	Thu, Jun 2, 2011	11.97	12.02	11.84	12.01
3471	NASDAQ	OZK	Wed, Jun 1, 2011	12.14	12.22	11.91	11.94
3470	NASDAQ	OZK	Tue, May 31, 2011	12.02	12.15	11.98	12.15
3469	NASDAQ	OZK	Fri, May 27, 2011	11.91	12.03	11.89	11.99
3468	NASDAQ	OZK	Thu, May 26, 2011	11.78	11.91	11.70	11.88
3467	NASDAQ	OZK	Wed, May 25, 2011	11.75	11.89	11.69	11.85
3466	NASDAQ	OZK	Tue, May 24, 2011	11.86	11.86	11.63	11.76
3465	NASDAQ	OZK	Mon, May 23, 2011	11.81	11.85	11.73	11.78
3464	NASDAQ	OZK	Fri, May 20, 2011	23.66	23.81	23.65	23.71
3463	NASDAQ	OZK	Thu, May 19, 2011	23.96	24.02	23.77	23.78
3462	NASDAQ	OZK	Wed, May 18, 2011	23.97	24.02	23.76	23.83
3461	NASDAQ	OZK	Tue, May 17, 2011	23.79	24.05	23.76	23.98
3460	NASDAQ	OZK	Mon, May 16, 2011	23.98	24.07	23.79	23.81
3459	NASDAQ	OZK	Fri, May 13, 2011	24.25	24.26	23.91	24.07
3458	NASDAQ	OZK	Thu, May 12, 2011	24.14	24.25	24.10	24.22
3457	NASDAQ	OZK	Wed, May 11, 2011	24.26	24.27	24.05	24.19
3456	NASDAQ	OZK	Tue, May 10, 2011	23.92	24.35	23.92	24.23
3455	NASDAQ	OZK	Mon, May 9, 2011	23.83	23.97	23.72	23.79
3454	NASDAQ	OZK	Fri, May 6, 2011	23.72	23.86	23.65	23.76
3453	NASDAQ	OZK	Thu, May 5, 2011	23.64	23.82	23.38	23.50
3452	NASDAQ	OZK	Wed, May 4, 2011	23.86	23.90	23.57	23.61
3451	NASDAQ	OZK	Tue, May 3, 2011	23.10	23.81	23.10	23.77
3450	NASDAQ	OZK	Mon, May 2, 2011	22.53	23.23	22.53	23.10
3449	NASDAQ	OZK	Fri, Apr 29, 2011	22.39	22.39	22.10	22.27
3448	NASDAQ	OZK	Thu, Apr 28, 2011	22.24	22.43	22.24	22.30
3447	NASDAQ	OZK	Wed, Apr 27, 2011	22.38	22.46	22.25	22.34
3446	NASDAQ	OZK	Tue, Apr 26, 2011	22.16	22.43	22.12	22.40
3445	NASDAQ	OZK	Mon, Apr 25, 2011	22.22	22.27	22.00	22.16
3444	NASDAQ	OZK	Thu, Apr 21, 2011	22.56	22.68	22.06	22.21
3443	NASDAQ	OZK	Wed, Apr 20, 2011	22.59	22.59	22.27	22.48
3442	NASDAQ	OZK	Tue, Apr 19, 2011	22.75	22.85	22.31	22.40
3441	NASDAQ	OZK	Mon, Apr 18, 2011	22.83	23.10	22.54	22.62
3440	NASDAQ	OZK	Fri, Apr 15, 2011	22.67	22.98	22.29	22.97
3439	NASDAQ	OZK	Thu, Apr 14, 2011	21.84	22.87	21.67	22.76
3438	NASDAQ	OZK	Wed, Apr 13, 2011	22.46	22.62	22.07	22.08
3437	NASDAQ	OZK	Tue, Apr 12, 2011	22.34	22.61	22.30	22.39
3436	NASDAQ	OZK	Mon, Apr 11, 2011	22.31	22.51	22.30	22.35
3435	NASDAQ	OZK	Fri, Apr 8, 2011	22.50	22.70	22.24	22.35
3434	NASDAQ	OZK	Thu, Apr 7, 2011	22.72	22.72	22.44	22.44
3433	NASDAQ	OZK	Wed, Apr 6, 2011	22.40	22.72	22.30	22.59
3432	NASDAQ	OZK	Tue, Apr 5, 2011	22.34	22.59	22.28	22.37
3431	NASDAQ	OZK	Mon, Apr 4, 2011	22.10	22.46	21.99	22.38
3430	NASDAQ	OZK	Fri, Apr 1, 2011	21.93	22.10	21.80	22.04
3429	NASDAQ	OZK	Thu, Mar 31, 2011	21.65	21.98	21.65	21.86
3428	NASDAQ	OZK	Wed, Mar 30, 2011	21.63	21.81	21.58	21.72
3427	NASDAQ	OZK	Tue, Mar 29, 2011	21.57	21.69	21.51	21.63
3426	NASDAQ	OZK	Mon, Mar 28, 2011	21.72	21.74	21.59	21.60
3425	NASDAQ	OZK	Fri, Mar 25, 2011	21.55	21.91	21.51	21.70
3424	NASDAQ	OZK	Thu, Mar 24, 2011	21.80	21.80	21.50	21.55
3423	NASDAQ	OZK	Wed, Mar 23, 2011	21.69	21.76	21.49	21.69
3422	NASDAQ	OZK	Tue, Mar 22, 2011	21.77	21.92	21.70	21.85
3421	NASDAQ	OZK	Mon, Mar 21, 2011	21.68	21.85	21.59	21.73
3420	NASDAQ	OZK	Fri, Mar 18, 2011	21.35	21.56	21.30	21.54
3419	NASDAQ	OZK	Thu, Mar 17, 2011	21.44	21.85	21.20	21.25
3418	NASDAQ	OZK	Wed, Mar 16, 2011	21.29	21.55	21.20	21.23
3417	NASDAQ	OZK	Tue, Mar 15, 2011	21.13	21.48	21.01	21.40
3416	NASDAQ	OZK	Mon, Mar 14, 2011	21.50	21.73	21.43	21.63
3415	NASDAQ	OZK	Fri, Mar 11, 2011	21.67	21.84	21.46	21.66
3414	NASDAQ	OZK	Thu, Mar 10, 2011	21.90	21.98	21.66	21.84
3413	NASDAQ	OZK	Wed, Mar 9, 2011	22.11	22.18	21.95	22.13
3412	NASDAQ	OZK	Tue, Mar 8, 2011	21.63	22.20	21.63	22.13
3411	NASDAQ	OZK	Mon, Mar 7, 2011	21.88	21.90	21.59	21.62
3410	NASDAQ	OZK	Fri, Mar 4, 2011	21.85	21.86	21.57	21.86
3409	NASDAQ	OZK	Thu, Mar 3, 2011	21.50	21.95	21.50	21.89
3408	NASDAQ	OZK	Wed, Mar 2, 2011	21.28	21.45	21.19	21.43
3407	NASDAQ	OZK	Tue, Mar 1, 2011	21.55	21.70	21.20	21.38
3406	NASDAQ	OZK	Mon, Feb 28, 2011	21.46	21.69	21.29	21.53
3405	NASDAQ	OZK	Fri, Feb 25, 2011	21.03	21.56	21.03	21.49
3404	NASDAQ	OZK	Thu, Feb 24, 2011	21.25	21.27	20.95	21.05
3403	NASDAQ	OZK	Wed, Feb 23, 2011	21.19	21.29	21.00	21.15
3402	NASDAQ	OZK	Tue, Feb 22, 2011	21.32	21.33	21.00	21.13
3401	NASDAQ	OZK	Fri, Feb 18, 2011	21.41	21.52	21.25	21.52
3400	NASDAQ	OZK	Thu, Feb 17, 2011	21.42	21.42	21.25	21.26
3399	NASDAQ	OZK	Wed, Feb 16, 2011	21.62	21.68	21.25	21.43
3398	NASDAQ	OZK	Tue, Feb 15, 2011	21.73	21.79	21.42	21.46
3397	NASDAQ	OZK	Mon, Feb 14, 2011	21.74	21.87	21.65	21.72
3396	NASDAQ	OZK	Fri, Feb 11, 2011	21.33	21.88	21.27	21.83
3395	NASDAQ	OZK	Thu, Feb 10, 2011	21.35	21.54	21.25	21.33
3394	NASDAQ	OZK	Wed, Feb 9, 2011	21.63	21.85	21.33	21.50
3393	NASDAQ	OZK	Tue, Feb 8, 2011	21.89	21.95	21.72	21.75
3392	NASDAQ	OZK	Mon, Feb 7, 2011	21.83	22.05	21.83	21.94
3391	NASDAQ	OZK	Fri, Feb 4, 2011	21.96	22.02	21.77	21.84
3390	NASDAQ	OZK	Thu, Feb 3, 2011	21.92	22.08	21.85	21.95
3389	NASDAQ	OZK	Wed, Feb 2, 2011	22.00	22.05	21.80	21.89
3388	NASDAQ	OZK	Tue, Feb 1, 2011	21.72	22.17	21.48	22.00
3387	NASDAQ	OZK	Mon, Jan 31, 2011	21.52	21.94	21.38	21.57
3386	NASDAQ	OZK	Fri, Jan 28, 2011	21.97	22.11	21.34	21.46
3385	NASDAQ	OZK	Thu, Jan 27, 2011	21.99	22.14	21.75	21.89
3384	NASDAQ	OZK	Wed, Jan 26, 2011	22.14	22.26	21.81	21.95
3383	NASDAQ	OZK	Tue, Jan 25, 2011	21.13	22.05	21.12	22.05
3382	NASDAQ	OZK	Mon, Jan 24, 2011	21.19	21.21	20.90	21.13
3381	NASDAQ	OZK	Fri, Jan 21, 2011	21.10	21.23	20.77	21.16
3380	NASDAQ	OZK	Thu, Jan 20, 2011	21.09	21.28	20.93	20.96
3379	NASDAQ	OZK	Wed, Jan 19, 2011	21.45	21.58	21.14	21.15
3378	NASDAQ	OZK	Tue, Jan 18, 2011	21.51	21.55	21.24	21.52
3377	NASDAQ	OZK	Fri, Jan 14, 2011	21.11	21.75	21.11	21.55
3376	NASDAQ	OZK	Thu, Jan 13, 2011	21.24	21.34	20.98	21.09
3375	NASDAQ	OZK	Wed, Jan 12, 2011	21.64	21.67	21.17	21.23
3374	NASDAQ	OZK	Tue, Jan 11, 2011	21.63	21.75	21.42	21.51
3373	NASDAQ	OZK	Mon, Jan 10, 2011	21.35	21.64	21.05	21.50
3372	NASDAQ	OZK	Fri, Jan 7, 2011	22.05	22.05	21.35	21.53
3371	NASDAQ	OZK	Thu, Jan 6, 2011	22.00	22.18	21.80	21.99
3370	NASDAQ	OZK	Wed, Jan 5, 2011	21.86	22.20	21.84	21.96
3369	NASDAQ	OZK	Tue, Jan 4, 2011	22.38	22.38	21.58	21.87
3368	NASDAQ	OZK	Mon, Jan 3, 2011	21.81	22.35	21.81	22.23
3367	NASDAQ	OZK	Fri, Dec 31, 2010	21.67	22.00	21.28	21.68
3366	NASDAQ	OZK	Thu, Dec 30, 2010	22.22	22.36	22.07	22.10
3365	NASDAQ	OZK	Wed, Dec 29, 2010	22.31	22.34	22.13	22.20
3364	NASDAQ	OZK	Tue, Dec 28, 2010	22.25	22.34	22.05	22.23
3363	NASDAQ	OZK	Mon, Dec 27, 2010	22.00	22.35	21.88	22.29
3362	NASDAQ	OZK	Thu, Dec 23, 2010	22.31	22.46	21.98	22.03
3361	NASDAQ	OZK	Wed, Dec 22, 2010	22.10	22.47	22.10	22.21
3360	NASDAQ	OZK	Tue, Dec 21, 2010	21.86	22.12	21.77	22.08
3359	NASDAQ	OZK	Mon, Dec 20, 2010	21.46	21.98	21.16	21.68
3358	NASDAQ	OZK	Fri, Dec 17, 2010	20.62	21.51	20.59	21.30
3357	NASDAQ	OZK	Thu, Dec 16, 2010	20.34	20.66	20.34	20.57
3356	NASDAQ	OZK	Wed, Dec 15, 2010	20.35	20.58	20.20	20.34
3355	NASDAQ	OZK	Tue, Dec 14, 2010	20.52	20.68	20.16	20.38
3354	NASDAQ	OZK	Mon, Dec 13, 2010	20.60	20.60	20.15	20.41
3353	NASDAQ	OZK	Fri, Dec 10, 2010	20.24	20.54	20.22	20.48
3352	NASDAQ	OZK	Thu, Dec 9, 2010	20.13	20.30	20.04	20.23
3351	NASDAQ	OZK	Wed, Dec 8, 2010	19.96	20.12	19.76	20.03
3350	NASDAQ	OZK	Tue, Dec 7, 2010	19.96	20.04	19.66	19.89
3349	NASDAQ	OZK	Mon, Dec 6, 2010	19.69	19.90	19.60	19.76
3348	NASDAQ	OZK	Fri, Dec 3, 2010	19.36	19.72	19.17	19.69
3347	NASDAQ	OZK	Thu, Dec 2, 2010	19.44	19.59	19.33	19.53
3346	NASDAQ	OZK	Wed, Dec 1, 2010	19.15	19.43	19.06	19.40
3345	NASDAQ	OZK	Tue, Nov 30, 2010	18.88	19.07	18.81	18.95
3344	NASDAQ	OZK	Mon, Nov 29, 2010	18.91	19.05	18.77	18.95
3343	NASDAQ	OZK	Fri, Nov 26, 2010	18.98	19.12	18.85	19.04
3342	NASDAQ	OZK	Wed, Nov 24, 2010	19.05	19.16	18.93	19.10
3341	NASDAQ	OZK	Tue, Nov 23, 2010	18.92	19.10	18.89	18.97
3340	NASDAQ	OZK	Mon, Nov 22, 2010	18.95	19.12	18.78	19.08
3339	NASDAQ	OZK	Fri, Nov 19, 2010	19.03	19.05	18.93	18.98
3338	NASDAQ	OZK	Thu, Nov 18, 2010	19.00	19.13	18.93	19.03
3337	NASDAQ	OZK	Wed, Nov 17, 2010	19.06	19.06	18.74	18.88
3336	NASDAQ	OZK	Tue, Nov 16, 2010	19.08	19.12	18.80	19.04
3335	NASDAQ	OZK	Mon, Nov 15, 2010	19.30	19.48	19.20	19.23
3334	NASDAQ	OZK	Fri, Nov 12, 2010	19.21	19.35	19.10	19.19
3333	NASDAQ	OZK	Thu, Nov 11, 2010	19.33	19.52	19.28	19.39
3332	NASDAQ	OZK	Wed, Nov 10, 2010	19.37	19.58	19.24	19.52
3331	NASDAQ	OZK	Tue, Nov 9, 2010	19.63	19.63	19.22	19.34
3330	NASDAQ	OZK	Mon, Nov 8, 2010	19.52	19.61	19.34	19.57
3329	NASDAQ	OZK	Fri, Nov 5, 2010	19.75	19.89	19.38	19.64
3328	NASDAQ	OZK	Thu, Nov 4, 2010	19.45	19.85	19.45	19.80
3327	NASDAQ	OZK	Wed, Nov 3, 2010	19.02	19.25	18.83	19.23
3326	NASDAQ	OZK	Tue, Nov 2, 2010	18.89	19.08	18.74	19.07
3325	NASDAQ	OZK	Mon, Nov 1, 2010	19.10	19.10	18.53	18.77
3324	NASDAQ	OZK	Fri, Oct 29, 2010	18.84	19.06	18.73	19.01
3323	NASDAQ	OZK	Thu, Oct 28, 2010	19.06	19.06	18.67	18.91
3322	NASDAQ	OZK	Wed, Oct 27, 2010	18.82	19.00	18.70	18.92
3321	NASDAQ	OZK	Tue, Oct 26, 2010	18.90	19.04	18.80	18.91
3320	NASDAQ	OZK	Mon, Oct 25, 2010	18.96	19.10	18.87	18.98
3319	NASDAQ	OZK	Fri, Oct 22, 2010	19.00	19.00	18.66	18.80
3318	NASDAQ	OZK	Thu, Oct 21, 2010	19.05	19.17	18.69	18.89
3317	NASDAQ	OZK	Wed, Oct 20, 2010	18.95	19.05	18.77	18.92
3316	NASDAQ	OZK	Tue, Oct 19, 2010	18.77	19.10	18.66	18.85
3315	NASDAQ	OZK	Mon, Oct 18, 2010	18.71	19.00	18.64	18.96
3314	NASDAQ	OZK	Fri, Oct 15, 2010	19.17	19.39	18.53	18.62
3313	NASDAQ	OZK	Thu, Oct 14, 2010	19.25	19.50	18.87	18.95
3312	NASDAQ	OZK	Wed, Oct 13, 2010	18.72	19.19	18.58	18.99
3311	NASDAQ	OZK	Tue, Oct 12, 2010	19.05	19.05	18.60	18.69
3310	NASDAQ	OZK	Mon, Oct 11, 2010	19.18	19.27	19.06	19.06
3309	NASDAQ	OZK	Fri, Oct 8, 2010	19.16	19.31	19.06	19.17
3308	NASDAQ	OZK	Thu, Oct 7, 2010	19.33	19.41	19.12	19.12
3307	NASDAQ	OZK	Wed, Oct 6, 2010	19.24	19.42	19.14	19.23
3306	NASDAQ	OZK	Tue, Oct 5, 2010	18.93	19.37	18.56	19.34
3305	NASDAQ	OZK	Mon, Oct 4, 2010	18.51	18.73	18.38	18.69
3304	NASDAQ	OZK	Fri, Oct 1, 2010	18.73	18.76	18.33	18.55
3303	NASDAQ	OZK	Thu, Sep 30, 2010	18.62	18.89	18.45	18.55
3302	NASDAQ	OZK	Wed, Sep 29, 2010	18.32	18.59	18.18	18.52
3301	NASDAQ	OZK	Tue, Sep 28, 2010	18.25	18.51	18.08	18.43
3300	NASDAQ	OZK	Mon, Sep 27, 2010	18.28	18.52	18.02	18.26
3299	NASDAQ	OZK	Fri, Sep 24, 2010	17.95	18.27	17.63	18.26
3298	NASDAQ	OZK	Thu, Sep 23, 2010	17.65	17.89	17.60	17.73
3297	NASDAQ	OZK	Wed, Sep 22, 2010	17.90	18.08	17.67	17.76
3296	NASDAQ	OZK	Tue, Sep 21, 2010	18.08	18.38	17.94	17.94
3295	NASDAQ	OZK	Mon, Sep 20, 2010	18.08	18.22	17.80	18.15
3294	NASDAQ	OZK	Fri, Sep 17, 2010	18.29	18.36	17.93	18.00
3293	NASDAQ	OZK	Thu, Sep 16, 2010	18.33	18.51	17.94	18.13
3292	NASDAQ	OZK	Wed, Sep 15, 2010	18.39	18.47	18.06	18.41
3291	NASDAQ	OZK	Tue, Sep 14, 2010	18.69	18.69	18.43	18.45
3290	NASDAQ	OZK	Mon, Sep 13, 2010	18.51	18.78	18.31	18.70
3289	NASDAQ	OZK	Fri, Sep 10, 2010	18.55	18.60	18.21	18.31
3288	NASDAQ	OZK	Thu, Sep 9, 2010	18.58	18.77	18.36	18.49
3287	NASDAQ	OZK	Wed, Sep 8, 2010	18.49	18.60	18.31	18.44
3286	NASDAQ	OZK	Tue, Sep 7, 2010	18.70	18.70	18.38	18.43
3285	NASDAQ	OZK	Fri, Sep 3, 2010	19.10	19.10	18.64	18.82
3284	NASDAQ	OZK	Thu, Sep 2, 2010	18.89	19.02	18.64	18.97
3283	NASDAQ	OZK	Wed, Sep 1, 2010	18.62	19.04	18.24	18.88
3282	NASDAQ	OZK	Tue, Aug 31, 2010	18.09	18.44	17.97	18.37
3281	NASDAQ	OZK	Mon, Aug 30, 2010	18.55	18.59	18.12	18.14
3280	NASDAQ	OZK	Fri, Aug 27, 2010	18.51	18.66	18.37	18.63
3279	NASDAQ	OZK	Thu, Aug 26, 2010	18.44	18.50	18.25	18.43
3278	NASDAQ	OZK	Wed, Aug 25, 2010	17.71	18.41	17.71	18.40
3277	NASDAQ	OZK	Tue, Aug 24, 2010	17.50	18.06	17.38	17.87
3276	NASDAQ	OZK	Mon, Aug 23, 2010	17.90	17.99	17.54	17.54
3275	NASDAQ	OZK	Fri, Aug 20, 2010	17.77	17.88	17.49	17.77
3274	NASDAQ	OZK	Thu, Aug 19, 2010	18.50	18.62	17.66	17.89
3273	NASDAQ	OZK	Wed, Aug 18, 2010	18.57	18.94	18.29	18.61
3272	NASDAQ	OZK	Tue, Aug 17, 2010	18.65	18.84	18.42	18.59
3271	NASDAQ	OZK	Mon, Aug 16, 2010	18.00	18.58	17.96	18.41
3270	NASDAQ	OZK	Fri, Aug 13, 2010	18.32	18.52	18.06	18.12
3269	NASDAQ	OZK	Thu, Aug 12, 2010	18.24	18.68	18.02	18.41
3268	NASDAQ	OZK	Wed, Aug 11, 2010	19.18	19.18	18.40	18.42
3267	NASDAQ	OZK	Tue, Aug 10, 2010	19.41	19.59	19.27	19.27
3266	NASDAQ	OZK	Mon, Aug 9, 2010	19.52	19.72	19.34	19.67
3265	NASDAQ	OZK	Fri, Aug 6, 2010	19.22	19.50	19.10	19.46
3264	NASDAQ	OZK	Thu, Aug 5, 2010	19.42	19.58	19.33	19.48
3263	NASDAQ	OZK	Wed, Aug 4, 2010	19.16	19.64	19.09	19.52
3262	NASDAQ	OZK	Tue, Aug 3, 2010	18.91	19.34	18.69	18.99
3261	NASDAQ	OZK	Mon, Aug 2, 2010	19.03	19.06	18.50	18.96
3260	NASDAQ	OZK	Fri, Jul 30, 2010	18.54	19.02	18.54	18.73
3259	NASDAQ	OZK	Thu, Jul 29, 2010	18.95	19.01	18.50	18.85
3258	NASDAQ	OZK	Wed, Jul 28, 2010	19.26	19.33	18.70	18.74
3257	NASDAQ	OZK	Tue, Jul 27, 2010	19.40	19.77	19.27	19.35
3256	NASDAQ	OZK	Mon, Jul 26, 2010	19.00	19.28	18.50	19.27
3255	NASDAQ	OZK	Fri, Jul 23, 2010	18.44	19.16	18.23	18.95
3254	NASDAQ	OZK	Thu, Jul 22, 2010	18.21	18.52	17.98	18.49
3253	NASDAQ	OZK	Wed, Jul 21, 2010	18.49	18.66	17.88	17.92
3252	NASDAQ	OZK	Tue, Jul 20, 2010	18.19	18.50	18.02	18.47
3251	NASDAQ	OZK	Mon, Jul 19, 2010	18.01	18.39	18.00	18.34
3250	NASDAQ	OZK	Fri, Jul 16, 2010	18.52	18.55	17.86	17.90
3249	NASDAQ	OZK	Thu, Jul 15, 2010	19.05	19.12	18.49	18.69
3248	NASDAQ	OZK	Wed, Jul 14, 2010	18.88	18.98	18.67	18.98
3247	NASDAQ	OZK	Tue, Jul 13, 2010	18.75	19.33	18.70	19.00
3246	NASDAQ	OZK	Mon, Jul 12, 2010	18.24	18.65	18.19	18.53
3245	NASDAQ	OZK	Fri, Jul 9, 2010	17.90	18.26	17.90	18.24
3244	NASDAQ	OZK	Thu, Jul 8, 2010	18.03	18.04	17.67	17.95
3243	NASDAQ	OZK	Wed, Jul 7, 2010	17.46	17.94	17.39	17.93
3242	NASDAQ	OZK	Tue, Jul 6, 2010	17.45	17.61	17.12	17.37
3241	NASDAQ	OZK	Fri, Jul 2, 2010	17.58	17.62	17.06	17.21
3240	NASDAQ	OZK	Thu, Jul 1, 2010	17.73	17.89	17.05	17.42
3239	NASDAQ	OZK	Wed, Jun 30, 2010	17.96	18.38	17.59	17.74
3238	NASDAQ	OZK	Tue, Jun 29, 2010	18.20	18.29	17.83	17.92
3237	NASDAQ	OZK	Mon, Jun 28, 2010	18.43	18.67	18.30	18.46
3236	NASDAQ	OZK	Fri, Jun 25, 2010	18.13	18.47	17.84	18.36
3235	NASDAQ	OZK	Thu, Jun 24, 2010	18.00	18.31	17.88	18.12
3234	NASDAQ	OZK	Wed, Jun 23, 2010	17.84	18.10	17.68	18.06
3233	NASDAQ	OZK	Tue, Jun 22, 2010	18.18	18.45	17.91	17.91
3232	NASDAQ	OZK	Mon, Jun 21, 2010	18.62	18.62	18.05	18.09
3231	NASDAQ	OZK	Fri, Jun 18, 2010	18.47	18.60	18.18	18.37
3230	NASDAQ	OZK	Thu, Jun 17, 2010	18.65	18.65	18.21	18.35
3229	NASDAQ	OZK	Wed, Jun 16, 2010	18.21	18.62	18.21	18.50
3228	NASDAQ	OZK	Tue, Jun 15, 2010	18.52	18.52	18.19	18.39
3227	NASDAQ	OZK	Mon, Jun 14, 2010	18.26	18.52	18.09	18.32
3226	NASDAQ	OZK	Fri, Jun 11, 2010	17.70	18.11	17.70	18.08
3225	NASDAQ	OZK	Thu, Jun 10, 2010	17.42	17.77	17.33	17.76
3224	NASDAQ	OZK	Wed, Jun 9, 2010	17.39	17.65	17.16	17.26
3223	NASDAQ	OZK	Tue, Jun 8, 2010	16.85	17.31	16.71	17.20
3222	NASDAQ	OZK	Mon, Jun 7, 2010	17.12	17.49	16.80	16.83
3221	NASDAQ	OZK	Fri, Jun 4, 2010	17.65	17.65	17.07	17.10
3220	NASDAQ	OZK	Thu, Jun 3, 2010	17.87	18.18	17.79	17.96
3219	NASDAQ	OZK	Wed, Jun 2, 2010	17.39	17.92	17.23	17.92
3218	NASDAQ	OZK	Tue, Jun 1, 2010	17.55	17.88	17.35	17.40
3217	NASDAQ	OZK	Fri, May 28, 2010	17.73	17.93	17.54	17.65
3216	NASDAQ	OZK	Thu, May 27, 2010	17.54	17.86	17.36	17.77
3215	NASDAQ	OZK	Wed, May 26, 2010	17.26	17.46	17.02	17.12
3214	NASDAQ	OZK	Tue, May 25, 2010	17.22	17.25	16.83	17.10
3213	NASDAQ	OZK	Mon, May 24, 2010	17.66	18.06	17.30	17.30
3212	NASDAQ	OZK	Fri, May 21, 2010	17.51	17.93	17.26	17.74
3211	NASDAQ	OZK	Thu, May 20, 2010	18.26	18.33	17.53	17.53
3210	NASDAQ	OZK	Wed, May 19, 2010	18.42	18.65	18.24	18.40
3209	NASDAQ	OZK	Tue, May 18, 2010	18.71	18.76	18.43	18.46
3208	NASDAQ	OZK	Mon, May 17, 2010	18.74	18.83	18.41	18.60
3207	NASDAQ	OZK	Fri, May 14, 2010	18.72	18.82	18.51	18.61
3206	NASDAQ	OZK	Thu, May 13, 2010	18.79	18.95	18.34	18.87
3205	NASDAQ	OZK	Wed, May 12, 2010	18.54	18.58	18.33	18.50
3204	NASDAQ	OZK	Tue, May 11, 2010	18.31	18.65	18.05	18.45
3203	NASDAQ	OZK	Mon, May 10, 2010	18.36	19.00	18.05	18.43
3202	NASDAQ	OZK	Fri, May 7, 2010	17.88	18.31	17.61	17.75
3201	NASDAQ	OZK	Thu, May 6, 2010	18.56	18.59	17.25	17.83
3200	NASDAQ	OZK	Wed, May 5, 2010	18.56	18.78	18.14	18.58
3199	NASDAQ	OZK	Tue, May 4, 2010	19.13	19.18	18.56	18.72
3198	NASDAQ	OZK	Mon, May 3, 2010	19.24	19.65	19.03	19.25
3197	NASDAQ	OZK	Fri, Apr 30, 2010	19.73	19.80	19.24	19.24
3196	NASDAQ	OZK	Thu, Apr 29, 2010	18.78	19.89	18.64	19.75
3195	NASDAQ	OZK	Wed, Apr 28, 2010	18.46	18.51	18.02	18.05
3194	NASDAQ	OZK	Tue, Apr 27, 2010	18.50	18.93	18.30	18.32
3193	NASDAQ	OZK	Mon, Apr 26, 2010	19.24	19.24	18.50	18.58
3192	NASDAQ	OZK	Fri, Apr 23, 2010	19.09	19.32	18.93	19.31
3191	NASDAQ	OZK	Thu, Apr 22, 2010	18.96	19.22	18.66	19.14
3190	NASDAQ	OZK	Wed, Apr 21, 2010	18.96	19.22	18.90	19.15
3189	NASDAQ	OZK	Tue, Apr 20, 2010	18.83	18.99	18.67	18.99
3188	NASDAQ	OZK	Mon, Apr 19, 2010	18.77	18.98	18.50	18.73
3187	NASDAQ	OZK	Fri, Apr 16, 2010	18.90	18.97	18.55	18.77
3186	NASDAQ	OZK	Thu, Apr 15, 2010	18.78	19.09	18.75	18.88
3185	NASDAQ	OZK	Wed, Apr 14, 2010	18.72	18.93	18.58	18.85
3184	NASDAQ	OZK	Tue, Apr 13, 2010	18.50	18.72	18.33	18.60
3183	NASDAQ	OZK	Mon, Apr 12, 2010	18.54	18.60	18.48	18.60
3182	NASDAQ	OZK	Fri, Apr 9, 2010	18.57	18.66	18.39	18.49
3181	NASDAQ	OZK	Thu, Apr 8, 2010	18.62	18.73	18.48	18.52
3180	NASDAQ	OZK	Wed, Apr 7, 2010	18.50	18.75	18.41	18.57
3179	NASDAQ	OZK	Tue, Apr 6, 2010	17.76	18.52	17.64	18.52
3178	NASDAQ	OZK	Mon, Apr 5, 2010	17.54	17.76	17.43	17.76
3177	NASDAQ	OZK	Thu, Apr 1, 2010	17.65	17.65	17.23	17.48
3176	NASDAQ	OZK	Wed, Mar 31, 2010	17.79	17.92	17.53	17.60
3175	NASDAQ	OZK	Tue, Mar 30, 2010	17.47	17.89	17.39	17.78
3174	NASDAQ	OZK	Mon, Mar 29, 2010	17.16	17.85	17.16	17.38
3173	NASDAQ	OZK	Fri, Mar 26, 2010	16.98	17.10	16.66	16.85
3172	NASDAQ	OZK	Thu, Mar 25, 2010	17.06	17.29	16.88	16.88
3171	NASDAQ	OZK	Wed, Mar 24, 2010	17.23	17.25	16.92	16.95
3170	NASDAQ	OZK	Tue, Mar 23, 2010	17.25	17.30	17.08	17.20
3169	NASDAQ	OZK	Mon, Mar 22, 2010	17.17	17.28	16.98	17.20
3168	NASDAQ	OZK	Fri, Mar 19, 2010	17.02	17.23	16.87	17.23
3167	NASDAQ	OZK	Thu, Mar 18, 2010	17.25	17.28	16.90	16.91
3166	NASDAQ	OZK	Wed, Mar 17, 2010	16.78	17.42	16.60	17.25
3165	NASDAQ	OZK	Tue, Mar 16, 2010	16.77	16.80	16.44	16.74
3164	NASDAQ	OZK	Mon, Mar 15, 2010	16.61	16.83	16.54	16.69
3163	NASDAQ	OZK	Fri, Mar 12, 2010	16.56	16.71	16.48	16.58
3162	NASDAQ	OZK	Thu, Mar 11, 2010	16.23	16.50	16.21	16.48
3161	NASDAQ	OZK	Wed, Mar 10, 2010	16.13	16.43	15.89	16.30
3160	NASDAQ	OZK	Tue, Mar 9, 2010	15.81	16.25	15.81	16.09
3159	NASDAQ	OZK	Mon, Mar 8, 2010	16.64	16.70	16.46	16.48
3158	NASDAQ	OZK	Fri, Mar 5, 2010	16.45	16.74	16.38	16.70
3157	NASDAQ	OZK	Thu, Mar 4, 2010	16.30	16.49	16.11	16.39
3156	NASDAQ	OZK	Wed, Mar 3, 2010	16.22	16.37	16.12	16.32
3155	NASDAQ	OZK	Tue, Mar 2, 2010	16.00	16.30	15.96	16.18
3154	NASDAQ	OZK	Mon, Mar 1, 2010	15.41	16.00	15.41	15.98
3153	NASDAQ	OZK	Fri, Feb 26, 2010	15.43	15.46	14.94	15.36
3152	NASDAQ	OZK	Thu, Feb 25, 2010	15.16	15.44	15.16	15.41
3151	NASDAQ	OZK	Wed, Feb 24, 2010	15.15	15.41	15.15	15.31
3150	NASDAQ	OZK	Tue, Feb 23, 2010	14.96	15.20	14.80	15.16
3149	NASDAQ	OZK	Mon, Feb 22, 2010	14.87	15.03	14.76	14.96
3148	NASDAQ	OZK	Fri, Feb 19, 2010	14.75	14.91	14.72	14.80
3147	NASDAQ	OZK	Thu, Feb 18, 2010	14.53	14.74	14.53	14.74
3146	NASDAQ	OZK	Wed, Feb 17, 2010	14.75	14.82	14.48	14.50
3145	NASDAQ	OZK	Tue, Feb 16, 2010	14.77	14.77	14.59	14.67
3144	NASDAQ	OZK	Fri, Feb 12, 2010	14.47	14.63	14.45	14.63
3143	NASDAQ	OZK	Thu, Feb 11, 2010	14.68	14.68	14.51	14.58
3142	NASDAQ	OZK	Wed, Feb 10, 2010	14.62	14.79	14.47	14.68
3141	NASDAQ	OZK	Tue, Feb 9, 2010	14.71	14.85	14.50	14.70
3140	NASDAQ	OZK	Mon, Feb 8, 2010	14.80	14.80	14.57	14.57
3139	NASDAQ	OZK	Fri, Feb 5, 2010	14.55	14.86	14.46	14.85
3138	NASDAQ	OZK	Thu, Feb 4, 2010	14.54	14.67	14.43	14.55
3137	NASDAQ	OZK	Wed, Feb 3, 2010	14.72	14.74	14.59	14.68
3136	NASDAQ	OZK	Tue, Feb 2, 2010	14.76	14.83	14.69	14.75
3135	NASDAQ	OZK	Mon, Feb 1, 2010	14.83	14.98	14.71	14.80
3134	NASDAQ	OZK	Fri, Jan 29, 2010	14.81	14.92	14.65	14.82
3133	NASDAQ	OZK	Thu, Jan 28, 2010	14.86	14.96	14.50	14.73
3132	NASDAQ	OZK	Wed, Jan 27, 2010	14.56	14.97	14.47	14.80
3131	NASDAQ	OZK	Tue, Jan 26, 2010	14.83	14.98	14.57	14.57
3130	NASDAQ	OZK	Mon, Jan 25, 2010	15.32	15.32	14.79	14.82
3129	NASDAQ	OZK	Fri, Jan 22, 2010	15.23	15.32	15.07	15.20
3128	NASDAQ	OZK	Thu, Jan 21, 2010	15.05	15.36	14.81	15.23
3127	NASDAQ	OZK	Wed, Jan 20, 2010	15.00	15.31	14.75	15.10
3126	NASDAQ	OZK	Tue, Jan 19, 2010	14.81	15.25	14.76	15.09
3125	NASDAQ	OZK	Fri, Jan 15, 2010	15.30	15.30	14.60	14.81
3124	NASDAQ	OZK	Thu, Jan 14, 2010	14.95	15.43	14.95	15.40
3123	NASDAQ	OZK	Wed, Jan 13, 2010	14.78	15.03	14.78	14.99
3122	NASDAQ	OZK	Tue, Jan 12, 2010	14.70	14.92	14.60	14.77
3121	NASDAQ	OZK	Mon, Jan 11, 2010	14.97	14.97	14.66	14.83
3120	NASDAQ	OZK	Fri, Jan 8, 2010	14.83	15.00	14.56	14.95
3119	NASDAQ	OZK	Thu, Jan 7, 2010	14.26	14.94	14.20	14.83
3118	NASDAQ	OZK	Wed, Jan 6, 2010	14.65	14.65	13.99	14.33
3117	NASDAQ	OZK	Tue, Jan 5, 2010	14.79	14.79	14.46	14.62
3116	NASDAQ	OZK	Mon, Jan 4, 2010	14.83	14.93	14.68	14.79
3115	NASDAQ	OZK	Thu, Dec 31, 2009	14.46	14.77	14.46	14.64
3114	NASDAQ	OZK	Wed, Dec 30, 2009	14.80	14.80	14.32	14.49
3113	NASDAQ	OZK	Tue, Dec 29, 2009	14.95	15.00	14.83	14.89
3112	NASDAQ	OZK	Mon, Dec 28, 2009	14.89	14.94	14.79	14.89
3111	NASDAQ	OZK	Thu, Dec 24, 2009	14.79	14.97	14.76	14.81
3110	NASDAQ	OZK	Wed, Dec 23, 2009	14.32	14.78	14.32	14.72
3109	NASDAQ	OZK	Tue, Dec 22, 2009	14.00	14.32	14.00	14.30
3108	NASDAQ	OZK	Mon, Dec 21, 2009	14.01	14.18	13.89	14.05
3107	NASDAQ	OZK	Fri, Dec 18, 2009	13.63	14.02	13.61	14.00
3106	NASDAQ	OZK	Thu, Dec 17, 2009	13.53	13.70	13.48	13.58
3105	NASDAQ	OZK	Wed, Dec 16, 2009	13.65	13.69	13.54	13.56
3104	NASDAQ	OZK	Tue, Dec 15, 2009	13.78	13.78	13.34	13.60
3103	NASDAQ	OZK	Mon, Dec 14, 2009	13.40	13.81	13.38	13.77
3102	NASDAQ	OZK	Fri, Dec 11, 2009	13.27	13.40	13.25	13.38
3101	NASDAQ	OZK	Thu, Dec 10, 2009	13.28	13.34	13.17	13.26
3100	NASDAQ	OZK	Wed, Dec 9, 2009	13.27	13.36	12.95	13.28
3099	NASDAQ	OZK	Tue, Dec 8, 2009	13.07	13.40	12.95	13.30
3098	NASDAQ	OZK	Mon, Dec 7, 2009	13.07	13.25	13.03	13.19
3097	NASDAQ	OZK	Fri, Dec 4, 2009	13.06	13.24	12.83	13.11
3096	NASDAQ	OZK	Thu, Dec 3, 2009	13.29	13.37	12.80	12.83
3095	NASDAQ	OZK	Wed, Dec 2, 2009	12.96	13.40	12.95	13.21
3094	NASDAQ	OZK	Tue, Dec 1, 2009	13.32	13.32	12.96	12.99
3093	NASDAQ	OZK	Mon, Nov 30, 2009	13.12	13.30	12.99	13.29
3092	NASDAQ	OZK	Fri, Nov 27, 2009	13.03	13.39	13.01	13.15
3091	NASDAQ	OZK	Wed, Nov 25, 2009	13.57	13.57	13.38	13.39
3090	NASDAQ	OZK	Tue, Nov 24, 2009	13.52	13.65	13.27	13.48
3089	NASDAQ	OZK	Mon, Nov 23, 2009	13.35	13.68	13.35	13.48
3088	NASDAQ	OZK	Fri, Nov 20, 2009	13.21	13.39	13.12	13.27
3087	NASDAQ	OZK	Thu, Nov 19, 2009	13.63	13.68	13.21	13.22
3086	NASDAQ	OZK	Wed, Nov 18, 2009	13.26	13.80	13.26	13.74
3085	NASDAQ	OZK	Tue, Nov 17, 2009	13.09	13.39	12.95	13.26
3084	NASDAQ	OZK	Mon, Nov 16, 2009	12.54	13.13	12.54	13.13
3083	NASDAQ	OZK	Fri, Nov 13, 2009	12.66	12.72	12.36	12.49
3082	NASDAQ	OZK	Thu, Nov 12, 2009	12.85	12.97	12.60	12.66
3081	NASDAQ	OZK	Wed, Nov 11, 2009	12.79	13.00	12.68	12.91
3080	NASDAQ	OZK	Tue, Nov 10, 2009	12.70	12.88	12.63	12.66
3079	NASDAQ	OZK	Mon, Nov 9, 2009	12.80	12.83	12.61	12.73
3078	NASDAQ	OZK	Fri, Nov 6, 2009	12.50	12.80	12.50	12.72
3077	NASDAQ	OZK	Thu, Nov 5, 2009	12.06	12.67	11.93	12.58
3076	NASDAQ	OZK	Wed, Nov 4, 2009	11.51	11.51	11.13	11.19
3075	NASDAQ	OZK	Tue, Nov 3, 2009	11.21	11.44	11.20	11.42
3074	NASDAQ	OZK	Mon, Nov 2, 2009	11.42	11.52	11.18	11.28
3073	NASDAQ	OZK	Fri, Oct 30, 2009	11.36	11.41	11.16	11.38
3072	NASDAQ	OZK	Thu, Oct 29, 2009	11.52	11.52	11.26	11.38
3071	NASDAQ	OZK	Wed, Oct 28, 2009	11.63	11.70	11.42	11.44
3070	NASDAQ	OZK	Tue, Oct 27, 2009	11.99	12.44	11.69	11.70
3069	NASDAQ	OZK	Mon, Oct 26, 2009	11.92	12.01	11.59	11.99
3068	NASDAQ	OZK	Fri, Oct 23, 2009	12.12	12.24	11.80	11.88
3067	NASDAQ	OZK	Thu, Oct 22, 2009	11.98	12.15	11.85	12.13
3066	NASDAQ	OZK	Wed, Oct 21, 2009	12.19	12.35	11.93	11.98
3065	NASDAQ	OZK	Tue, Oct 20, 2009	12.26	12.28	12.16	12.18
3064	NASDAQ	OZK	Mon, Oct 19, 2009	12.28	12.44	12.17	12.28
3063	NASDAQ	OZK	Fri, Oct 16, 2009	12.35	12.50	12.07	12.21
3062	NASDAQ	OZK	Thu, Oct 15, 2009	13.07	13.17	12.29	12.45
3061	NASDAQ	OZK	Wed, Oct 14, 2009	13.75	13.86	13.00	13.18
3060	NASDAQ	OZK	Tue, Oct 13, 2009	13.43	13.63	13.38	13.52
3059	NASDAQ	OZK	Mon, Oct 12, 2009	13.23	13.50	13.22	13.48
3058	NASDAQ	OZK	Fri, Oct 9, 2009	12.85	13.23	12.76	13.22
3057	NASDAQ	OZK	Thu, Oct 8, 2009	12.96	13.09	12.75	12.82
3056	NASDAQ	OZK	Wed, Oct 7, 2009	12.53	12.91	12.53	12.91
3055	NASDAQ	OZK	Tue, Oct 6, 2009	12.75	13.10	12.60	12.81
3054	NASDAQ	OZK	Mon, Oct 5, 2009	12.70	12.88	12.53	12.72
3053	NASDAQ	OZK	Fri, Oct 2, 2009	12.67	13.08	12.60	12.62
3052	NASDAQ	OZK	Thu, Oct 1, 2009	13.17	13.24	12.61	12.80
3051	NASDAQ	OZK	Wed, Sep 30, 2009	13.11	13.37	12.54	13.27
3050	NASDAQ	OZK	Tue, Sep 29, 2009	13.12	13.18	12.93	13.11
3049	NASDAQ	OZK	Mon, Sep 28, 2009	12.74	13.11	12.68	13.11
3048	NASDAQ	OZK	Fri, Sep 25, 2009	12.50	12.69	12.40	12.68
3047	NASDAQ	OZK	Thu, Sep 24, 2009	12.74	12.76	12.37	12.57
3046	NASDAQ	OZK	Wed, Sep 23, 2009	12.73	12.82	12.64	12.67
3045	NASDAQ	OZK	Tue, Sep 22, 2009	12.70	12.73	12.54	12.68
3044	NASDAQ	OZK	Mon, Sep 21, 2009	12.83	12.86	12.57	12.60
3043	NASDAQ	OZK	Fri, Sep 18, 2009	12.86	12.94	12.49	12.89
3042	NASDAQ	OZK	Thu, Sep 17, 2009	12.99	13.20	12.78	12.83
3041	NASDAQ	OZK	Wed, Sep 16, 2009	12.61	13.30	12.57	13.00
3040	NASDAQ	OZK	Tue, Sep 15, 2009	12.32	12.64	12.25	12.62
3039	NASDAQ	OZK	Mon, Sep 14, 2009	12.44	12.44	12.22	12.35
3038	NASDAQ	OZK	Fri, Sep 11, 2009	12.41	12.56	12.27	12.51
3037	NASDAQ	OZK	Thu, Sep 10, 2009	12.36	12.54	12.33	12.54
3036	NASDAQ	OZK	Wed, Sep 9, 2009	12.34	12.63	12.31	12.52
3035	NASDAQ	OZK	Tue, Sep 8, 2009	12.51	12.51	12.24	12.31
3034	NASDAQ	OZK	Fri, Sep 4, 2009	12.17	12.45	12.03	12.41
3033	NASDAQ	OZK	Thu, Sep 3, 2009	12.18	12.31	12.10	12.18
3032	NASDAQ	OZK	Wed, Sep 2, 2009	12.23	12.31	12.07	12.14
3031	NASDAQ	OZK	Tue, Sep 1, 2009	12.35	12.77	12.14	12.23
3030	NASDAQ	OZK	Mon, Aug 31, 2009	12.01	12.50	11.95	12.47
3029	NASDAQ	OZK	Fri, Aug 28, 2009	12.25	12.25	12.01	12.12
3028	NASDAQ	OZK	Thu, Aug 27, 2009	12.33	12.35	11.88	12.13
3027	NASDAQ	OZK	Wed, Aug 26, 2009	12.28	12.61	12.17	12.34
3026	NASDAQ	OZK	Tue, Aug 25, 2009	12.40	12.55	12.21	12.25
3025	NASDAQ	OZK	Mon, Aug 24, 2009	12.91	12.91	12.27	12.37
3024	NASDAQ	OZK	Fri, Aug 21, 2009	12.52	12.91	12.45	12.80
3023	NASDAQ	OZK	Thu, Aug 20, 2009	12.06	12.36	12.00	12.36
3022	NASDAQ	OZK	Wed, Aug 19, 2009	11.64	12.07	11.64	12.04
3021	NASDAQ	OZK	Tue, Aug 18, 2009	12.06	12.08	11.72	11.76
3020	NASDAQ	OZK	Mon, Aug 17, 2009	12.21	12.21	11.98	11.99
3019	NASDAQ	OZK	Fri, Aug 14, 2009	12.68	12.68	12.19	12.38
3018	NASDAQ	OZK	Thu, Aug 13, 2009	12.79	12.98	12.60	12.67
3017	NASDAQ	OZK	Wed, Aug 12, 2009	12.63	12.94	12.48	12.70
3016	NASDAQ	OZK	Tue, Aug 11, 2009	13.31	13.31	12.50	12.64
3015	NASDAQ	OZK	Mon, Aug 10, 2009	13.44	13.50	13.02	13.33
3014	NASDAQ	OZK	Fri, Aug 7, 2009	13.25	13.77	13.20	13.38
3013	NASDAQ	OZK	Thu, Aug 6, 2009	12.89	13.15	12.68	13.09
3012	NASDAQ	OZK	Wed, Aug 5, 2009	12.98	13.00	12.67	12.79
3011	NASDAQ	OZK	Tue, Aug 4, 2009	12.92	13.07	12.88	12.94
3010	NASDAQ	OZK	Mon, Aug 3, 2009	12.77	13.09	12.60	12.95
3009	NASDAQ	OZK	Fri, Jul 31, 2009	12.54	12.75	12.47	12.64
3008	NASDAQ	OZK	Thu, Jul 30, 2009	12.67	13.00	12.58	12.59
3007	NASDAQ	OZK	Wed, Jul 29, 2009	12.66	12.79	12.55	12.61
3006	NASDAQ	OZK	Tue, Jul 28, 2009	12.34	12.84	12.26	12.81
3005	NASDAQ	OZK	Mon, Jul 27, 2009	12.26	12.49	12.22	12.44
3004	NASDAQ	OZK	Fri, Jul 24, 2009	12.12	12.36	11.96	12.24
3003	NASDAQ	OZK	Thu, Jul 23, 2009	11.70	12.23	11.53	12.16
3002	NASDAQ	OZK	Wed, Jul 22, 2009	11.64	11.95	11.50	11.74
3001	NASDAQ	OZK	Tue, Jul 21, 2009	12.36	12.42	11.68	11.78
3000	NASDAQ	OZK	Mon, Jul 20, 2009	12.38	12.41	12.18	12.35
2999	NASDAQ	OZK	Fri, Jul 17, 2009	12.13	12.44	11.81	12.25
2998	NASDAQ	OZK	Thu, Jul 16, 2009	12.02	12.16	11.41	12.09
2997	NASDAQ	OZK	Wed, Jul 15, 2009	11.78	12.15	11.54	12.06
2996	NASDAQ	OZK	Tue, Jul 14, 2009	12.00	12.00	11.14	11.52
2995	NASDAQ	OZK	Mon, Jul 13, 2009	11.30	11.80	11.24	11.76
2994	NASDAQ	OZK	Fri, Jul 10, 2009	11.04	11.27	10.88	11.22
2993	NASDAQ	OZK	Thu, Jul 9, 2009	11.01	11.20	10.92	11.06
2992	NASDAQ	OZK	Wed, Jul 8, 2009	10.80	10.98	10.66	10.94
2991	NASDAQ	OZK	Tue, Jul 7, 2009	10.76	10.93	10.59	10.78
2990	NASDAQ	OZK	Mon, Jul 6, 2009	10.59	10.76	10.49	10.73
2989	NASDAQ	OZK	Thu, Jul 2, 2009	10.66	10.72	10.47	10.60
2988	NASDAQ	OZK	Wed, Jul 1, 2009	10.94	10.94	10.64	10.75
2987	NASDAQ	OZK	Tue, Jun 30, 2009	10.77	10.83	10.61	10.82
2986	NASDAQ	OZK	Mon, Jun 29, 2009	10.88	10.88	10.57	10.73
2985	NASDAQ	OZK	Fri, Jun 26, 2009	10.54	10.89	10.38	10.83
2984	NASDAQ	OZK	Thu, Jun 25, 2009	10.14	10.61	10.11	10.61
2983	NASDAQ	OZK	Wed, Jun 24, 2009	10.32	10.35	10.25	10.28
2982	NASDAQ	OZK	Tue, Jun 23, 2009	10.20	10.38	10.13	10.28
2981	NASDAQ	OZK	Mon, Jun 22, 2009	10.17	10.38	10.17	10.21
2980	NASDAQ	OZK	Fri, Jun 19, 2009	10.25	10.32	10.03	10.26
2979	NASDAQ	OZK	Thu, Jun 18, 2009	9.93	10.12	9.89	10.12
2978	NASDAQ	OZK	Wed, Jun 17, 2009	10.06	10.13	9.85	9.97
2977	NASDAQ	OZK	Tue, Jun 16, 2009	10.38	10.42	10.13	10.18
2976	NASDAQ	OZK	Mon, Jun 15, 2009	10.36	10.54	10.28	10.43
2975	NASDAQ	OZK	Fri, Jun 12, 2009	10.60	10.61	10.47	10.56
2974	NASDAQ	OZK	Thu, Jun 11, 2009	10.38	10.69	10.30	10.52
2973	NASDAQ	OZK	Wed, Jun 10, 2009	10.80	10.86	10.31	10.40
2972	NASDAQ	OZK	Tue, Jun 9, 2009	10.73	10.84	10.51	10.64
2971	NASDAQ	OZK	Mon, Jun 8, 2009	11.12	11.12	10.57	10.69
2970	NASDAQ	OZK	Fri, Jun 5, 2009	11.66	11.77	10.99	11.15
2969	NASDAQ	OZK	Thu, Jun 4, 2009	11.66	11.70	11.35	11.54
2968	NASDAQ	OZK	Wed, Jun 3, 2009	11.65	11.65	11.20	11.55
2967	NASDAQ	OZK	Tue, Jun 2, 2009	12.37	12.40	11.55	11.64
2966	NASDAQ	OZK	Mon, Jun 1, 2009	12.75	12.77	12.40	12.45
2965	NASDAQ	OZK	Fri, May 29, 2009	12.75	12.84	12.43	12.65
2964	NASDAQ	OZK	Thu, May 28, 2009	12.83	13.00	12.38	12.75
2963	NASDAQ	OZK	Wed, May 27, 2009	12.83	13.05	12.70	12.72
2962	NASDAQ	OZK	Tue, May 26, 2009	13.13	13.37	12.57	12.78
2961	NASDAQ	OZK	Fri, May 22, 2009	12.86	13.16	12.68	13.13
2960	NASDAQ	OZK	Thu, May 21, 2009	12.66	12.84	12.55	12.76
2959	NASDAQ	OZK	Wed, May 20, 2009	13.07	13.07	12.76	12.83
2958	NASDAQ	OZK	Tue, May 19, 2009	13.22	13.63	12.91	12.96
2957	NASDAQ	OZK	Mon, May 18, 2009	11.94	12.68	11.89	12.58
2956	NASDAQ	OZK	Fri, May 15, 2009	11.78	12.00	11.58	11.77
2955	NASDAQ	OZK	Thu, May 14, 2009	11.63	11.94	11.59	11.76
2954	NASDAQ	OZK	Wed, May 13, 2009	11.79	12.11	11.59	11.62
2953	NASDAQ	OZK	Tue, May 12, 2009	12.46	12.62	11.94	11.97
2952	NASDAQ	OZK	Mon, May 11, 2009	12.24	12.36	12.00	12.25
2951	NASDAQ	OZK	Fri, May 8, 2009	12.74	12.74	12.10	12.36
2950	NASDAQ	OZK	Thu, May 7, 2009	12.12	12.93	12.12	12.47
2949	NASDAQ	OZK	Wed, May 6, 2009	11.73	12.06	11.51	11.94
2948	NASDAQ	OZK	Tue, May 5, 2009	12.40	12.40	11.62	11.69
2947	NASDAQ	OZK	Mon, May 4, 2009	12.37	12.60	12.19	12.46
2946	NASDAQ	OZK	Fri, May 1, 2009	12.35	12.58	12.18	12.24
2945	NASDAQ	OZK	Thu, Apr 30, 2009	12.85	12.88	12.36	12.42
2944	NASDAQ	OZK	Wed, Apr 29, 2009	12.23	12.81	12.15	12.80
2943	NASDAQ	OZK	Tue, Apr 28, 2009	11.95	12.37	11.93	12.18
2942	NASDAQ	OZK	Mon, Apr 27, 2009	12.20	12.32	11.82	12.08
2941	NASDAQ	OZK	Fri, Apr 24, 2009	12.06	12.44	11.92	12.27
2940	NASDAQ	OZK	Thu, Apr 23, 2009	12.56	12.56	11.81	11.96
2939	NASDAQ	OZK	Wed, Apr 22, 2009	12.45	12.80	11.87	12.52
2938	NASDAQ	OZK	Tue, Apr 21, 2009	12.05	12.58	11.83	12.57
2937	NASDAQ	OZK	Mon, Apr 20, 2009	12.56	12.56	12.11	12.18
2936	NASDAQ	OZK	Fri, Apr 17, 2009	12.68	12.91	12.20	12.74
2935	NASDAQ	OZK	Thu, Apr 16, 2009	12.75	12.75	12.04	12.63
2934	NASDAQ	OZK	Wed, Apr 15, 2009	12.29	12.67	12.26	12.63
2933	NASDAQ	OZK	Tue, Apr 14, 2009	12.15	12.82	12.01	12.59
2932	NASDAQ	OZK	Mon, Apr 13, 2009	11.15	12.00	11.00	11.92
2931	NASDAQ	OZK	Thu, Apr 9, 2009	10.76	11.23	10.76	11.21
2930	NASDAQ	OZK	Wed, Apr 8, 2009	10.83	10.94	10.18	10.53
2929	NASDAQ	OZK	Tue, Apr 7, 2009	11.28	11.50	10.69	10.73
2928	NASDAQ	OZK	Mon, Apr 6, 2009	11.55	11.63	11.14	11.55
2927	NASDAQ	OZK	Fri, Apr 3, 2009	11.80	11.85	11.55	11.66
2926	NASDAQ	OZK	Thu, Apr 2, 2009	11.90	12.08	11.74	11.84
2925	NASDAQ	OZK	Wed, Apr 1, 2009	11.60	11.90	11.29	11.90
2924	NASDAQ	OZK	Tue, Mar 31, 2009	11.16	11.95	11.16	11.54
2923	NASDAQ	OZK	Mon, Mar 30, 2009	11.15	11.22	10.75	10.99
2922	NASDAQ	OZK	Fri, Mar 27, 2009	11.45	11.91	11.37	11.39
2921	NASDAQ	OZK	Thu, Mar 26, 2009	11.22	11.59	11.15	11.59
2920	NASDAQ	OZK	Wed, Mar 25, 2009	11.02	11.23	10.57	11.12
2919	NASDAQ	OZK	Tue, Mar 24, 2009	11.40	11.56	10.94	10.99
2918	NASDAQ	OZK	Mon, Mar 23, 2009	10.85	11.50	10.85	11.50
2917	NASDAQ	OZK	Fri, Mar 20, 2009	10.83	11.27	10.60	10.65
2916	NASDAQ	OZK	Thu, Mar 19, 2009	11.27	11.66	10.95	11.17
2915	NASDAQ	OZK	Wed, Mar 18, 2009	10.56	11.20	10.54	11.18
2914	NASDAQ	OZK	Tue, Mar 17, 2009	10.53	10.76	10.39	10.55
2913	NASDAQ	OZK	Mon, Mar 16, 2009	10.77	11.18	10.59	10.66
2912	NASDAQ	OZK	Fri, Mar 13, 2009	10.76	10.76	9.92	10.66
2911	NASDAQ	OZK	Thu, Mar 12, 2009	9.48	10.84	9.48	10.70
2910	NASDAQ	OZK	Wed, Mar 11, 2009	9.38	9.86	9.19	9.49
2909	NASDAQ	OZK	Tue, Mar 10, 2009	8.72	9.54	8.61	9.36
2908	NASDAQ	OZK	Mon, Mar 9, 2009	8.43	8.76	8.37	8.58
2907	NASDAQ	OZK	Fri, Mar 6, 2009	9.10	9.26	8.35	8.53
2906	NASDAQ	OZK	Thu, Mar 5, 2009	9.69	9.69	8.99	9.05
2905	NASDAQ	OZK	Wed, Mar 4, 2009	10.14	10.64	9.39	9.84
2904	NASDAQ	OZK	Tue, Mar 3, 2009	10.50	10.77	9.94	9.99
2903	NASDAQ	OZK	Mon, Mar 2, 2009	10.25	10.89	10.24	10.43
2902	NASDAQ	OZK	Fri, Feb 27, 2009	10.21	10.81	9.98	10.38
2901	NASDAQ	OZK	Thu, Feb 26, 2009	9.79	10.83	9.74	10.36
2900	NASDAQ	OZK	Wed, Feb 25, 2009	9.78	10.06	9.28	9.75
2899	NASDAQ	OZK	Tue, Feb 24, 2009	9.57	9.91	9.32	9.81
2898	NASDAQ	OZK	Mon, Feb 23, 2009	9.48	9.69	9.31	9.50
2897	NASDAQ	OZK	Fri, Feb 20, 2009	9.63	9.72	8.76	9.41
2896	NASDAQ	OZK	Thu, Feb 19, 2009	10.20	10.30	9.69	9.73
2895	NASDAQ	OZK	Wed, Feb 18, 2009	10.84	10.85	10.01	10.06
2894	NASDAQ	OZK	Tue, Feb 17, 2009	11.00	11.13	10.63	10.65
2893	NASDAQ	OZK	Fri, Feb 13, 2009	11.37	11.37	11.03	11.09
2892	NASDAQ	OZK	Thu, Feb 12, 2009	11.02	11.47	11.00	11.39
2891	NASDAQ	OZK	Wed, Feb 11, 2009	11.00	11.80	10.72	11.10
2890	NASDAQ	OZK	Tue, Feb 10, 2009	11.63	11.76	10.76	10.91
2889	NASDAQ	OZK	Mon, Feb 9, 2009	11.86	11.98	11.46	11.66
2888	NASDAQ	OZK	Fri, Feb 6, 2009	11.47	12.07	11.47	11.93
2887	NASDAQ	OZK	Thu, Feb 5, 2009	10.85	11.68	10.73	11.51
2886	NASDAQ	OZK	Wed, Feb 4, 2009	11.05	11.20	10.72	10.94
2885	NASDAQ	OZK	Tue, Feb 3, 2009	11.37	11.57	10.88	11.01
2884	NASDAQ	OZK	Mon, Feb 2, 2009	11.19	11.53	10.92	11.38
2883	NASDAQ	OZK	Fri, Jan 30, 2009	11.26	11.50	11.20	11.35
2882	NASDAQ	OZK	Thu, Jan 29, 2009	11.67	11.67	11.21	11.21
2881	NASDAQ	OZK	Wed, Jan 28, 2009	11.18	11.82	11.15	11.82
2880	NASDAQ	OZK	Tue, Jan 27, 2009	10.67	11.00	10.67	10.99
2879	NASDAQ	OZK	Mon, Jan 26, 2009	10.69	11.32	10.53	10.70
2878	NASDAQ	OZK	Fri, Jan 23, 2009	10.79	10.96	10.48	10.73
2877	NASDAQ	OZK	Thu, Jan 22, 2009	11.03	11.56	10.70	11.03
2876	NASDAQ	OZK	Wed, Jan 21, 2009	10.55	11.37	10.20	11.32
2875	NASDAQ	OZK	Tue, Jan 20, 2009	10.73	10.74	9.77	10.21
2874	NASDAQ	OZK	Fri, Jan 16, 2009	11.92	12.33	10.32	10.73
2873	NASDAQ	OZK	Thu, Jan 15, 2009	11.68	12.04	11.39	11.45
2872	NASDAQ	OZK	Wed, Jan 14, 2009	11.75	12.05	11.33	11.65
2871	NASDAQ	OZK	Tue, Jan 13, 2009	11.61	12.05	11.54	11.85
2870	NASDAQ	OZK	Mon, Jan 12, 2009	11.77	12.07	11.68	11.69
2869	NASDAQ	OZK	Fri, Jan 9, 2009	12.79	13.04	11.40	11.79
2868	NASDAQ	OZK	Thu, Jan 8, 2009	13.71	13.87	12.90	12.91
2867	NASDAQ	OZK	Wed, Jan 7, 2009	14.50	14.66	13.50	13.66
2866	NASDAQ	OZK	Tue, Jan 6, 2009	14.79	15.00	14.47	14.63
2865	NASDAQ	OZK	Mon, Jan 5, 2009	14.89	14.89	14.37	14.65
2864	NASDAQ	OZK	Fri, Jan 2, 2009	14.86	15.00	14.60	14.75
2863	NASDAQ	OZK	Wed, Dec 31, 2008	14.09	15.01	13.90	14.82
2862	NASDAQ	OZK	Tue, Dec 30, 2008	13.49	14.01	13.19	14.01
2861	NASDAQ	OZK	Mon, Dec 29, 2008	13.65	13.97	13.32	13.34
2860	NASDAQ	OZK	Fri, Dec 26, 2008	13.45	13.74	12.86	13.63
2859	NASDAQ	OZK	Wed, Dec 24, 2008	13.30	13.31	13.01	13.29
2858	NASDAQ	OZK	Tue, Dec 23, 2008	13.43	13.71	12.96	13.29
2857	NASDAQ	OZK	Mon, Dec 22, 2008	13.09	13.44	12.99	13.30
2856	NASDAQ	OZK	Fri, Dec 19, 2008	13.72	13.85	13.03	13.10
2855	NASDAQ	OZK	Thu, Dec 18, 2008	14.09	14.12	13.43	13.52
2854	NASDAQ	OZK	Wed, Dec 17, 2008	13.24	13.99	13.24	13.83
2853	NASDAQ	OZK	Tue, Dec 16, 2008	13.17	13.47	13.01	13.43
2852	NASDAQ	OZK	Mon, Dec 15, 2008	13.56	13.56	12.71	12.96
2851	NASDAQ	OZK	Fri, Dec 12, 2008	12.62	13.51	12.53	13.51
2850	NASDAQ	OZK	Thu, Dec 11, 2008	13.47	13.88	12.53	12.79
2849	NASDAQ	OZK	Wed, Dec 10, 2008	13.91	14.15	13.24	13.63
2848	NASDAQ	OZK	Tue, Dec 9, 2008	13.87	14.50	13.77	13.81
2847	NASDAQ	OZK	Mon, Dec 8, 2008	14.08	14.08	13.31	14.03
2846	NASDAQ	OZK	Fri, Dec 5, 2008	12.71	13.98	12.31	13.90
2845	NASDAQ	OZK	Thu, Dec 4, 2008	12.84	13.67	12.66	12.87
2844	NASDAQ	OZK	Wed, Dec 3, 2008	12.47	13.50	12.45	13.10
2843	NASDAQ	OZK	Tue, Dec 2, 2008	12.48	13.11	12.37	12.95
2842	NASDAQ	OZK	Mon, Dec 1, 2008	13.29	13.54	12.05	12.22
2841	NASDAQ	OZK	Fri, Nov 28, 2008	13.79	14.01	13.31	13.61
2840	NASDAQ	OZK	Wed, Nov 26, 2008	13.59	14.11	13.29	13.92
2839	NASDAQ	OZK	Tue, Nov 25, 2008	13.47	13.77	13.00	13.68
2838	NASDAQ	OZK	Mon, Nov 24, 2008	12.74	13.50	12.74	13.18
2837	NASDAQ	OZK	Fri, Nov 21, 2008	12.97	13.10	12.35	12.79
2836	NASDAQ	OZK	Thu, Nov 20, 2008	12.68	13.36	12.59	12.71
2835	NASDAQ	OZK	Wed, Nov 19, 2008	12.89	13.36	12.63	12.71
2834	NASDAQ	OZK	Tue, Nov 18, 2008	13.64	14.46	12.60	12.99
2833	NASDAQ	OZK	Mon, Nov 17, 2008	13.92	14.19	13.48	13.51
2832	NASDAQ	OZK	Fri, Nov 14, 2008	14.98	15.35	14.03	14.04
2831	NASDAQ	OZK	Thu, Nov 13, 2008	14.87	15.34	14.34	15.31
2830	NASDAQ	OZK	Wed, Nov 12, 2008	15.05	15.24	14.59	14.71
2829	NASDAQ	OZK	Tue, Nov 11, 2008	15.29	15.91	15.14	15.15
2828	NASDAQ	OZK	Mon, Nov 10, 2008	15.92	16.00	15.29	15.51
2827	NASDAQ	OZK	Fri, Nov 7, 2008	15.84	15.90	15.36	15.63
2826	NASDAQ	OZK	Thu, Nov 6, 2008	15.84	16.31	14.99	15.46
2825	NASDAQ	OZK	Wed, Nov 5, 2008	15.93	16.62	15.70	16.18
2824	NASDAQ	OZK	Tue, Nov 4, 2008	15.15	16.22	14.89	16.17
2823	NASDAQ	OZK	Mon, Nov 3, 2008	15.10	15.49	14.86	15.15
2822	NASDAQ	OZK	Fri, Oct 31, 2008	15.05	15.34	14.80	15.20
2821	NASDAQ	OZK	Thu, Oct 30, 2008	15.08	15.46	14.96	15.23
2820	NASDAQ	OZK	Wed, Oct 29, 2008	14.66	15.33	14.59	14.91
2819	NASDAQ	OZK	Tue, Oct 28, 2008	14.66	14.93	14.33	14.64
2818	NASDAQ	OZK	Mon, Oct 27, 2008	13.74	14.59	13.74	14.16
2817	NASDAQ	OZK	Fri, Oct 24, 2008	13.11	14.55	12.53	14.13
2816	NASDAQ	OZK	Thu, Oct 23, 2008	14.03	14.22	13.66	13.94
2815	NASDAQ	OZK	Wed, Oct 22, 2008	14.16	14.50	13.99	14.22
2814	NASDAQ	OZK	Tue, Oct 21, 2008	14.19	14.61	14.13	14.28
2813	NASDAQ	OZK	Mon, Oct 20, 2008	14.41	14.82	14.29	14.50
2812	NASDAQ	OZK	Fri, Oct 17, 2008	15.25	15.48	14.23	14.29
2811	NASDAQ	OZK	Thu, Oct 16, 2008	14.16	15.06	13.78	15.00
2810	NASDAQ	OZK	Wed, Oct 15, 2008	13.02	14.47	13.02	13.82
2809	NASDAQ	OZK	Tue, Oct 14, 2008	13.05	13.40	12.54	13.15
2808	NASDAQ	OZK	Mon, Oct 13, 2008	12.62	12.62	11.73	12.51
2807	NASDAQ	OZK	Fri, Oct 10, 2008	10.19	12.22	10.00	11.89
2806	NASDAQ	OZK	Thu, Oct 9, 2008	12.46	12.56	10.43	10.43
2805	NASDAQ	OZK	Wed, Oct 8, 2008	12.83	13.55	12.00	12.16
2804	NASDAQ	OZK	Tue, Oct 7, 2008	14.07	14.37	12.76	13.34
2803	NASDAQ	OZK	Mon, Oct 6, 2008	13.31	14.85	13.31	14.05
2802	NASDAQ	OZK	Fri, Oct 3, 2008	14.25	15.00	13.75	13.97
2801	NASDAQ	OZK	Thu, Oct 2, 2008	13.75	14.23	13.65	13.88
2800	NASDAQ	OZK	Wed, Oct 1, 2008	13.47	14.00	13.47	13.77
2799	NASDAQ	OZK	Tue, Sep 30, 2008	13.55	13.95	12.52	13.50
2798	NASDAQ	OZK	Mon, Sep 29, 2008	12.76	13.38	12.35	12.51
2797	NASDAQ	OZK	Fri, Sep 26, 2008	12.99	13.25	12.88	13.00
2796	NASDAQ	OZK	Thu, Sep 25, 2008	13.00	13.50	12.97	12.97
2795	NASDAQ	OZK	Wed, Sep 24, 2008	13.23	13.62	12.98	12.99
2794	NASDAQ	OZK	Tue, Sep 23, 2008	13.68	15.31	13.20	13.20
2793	NASDAQ	OZK	Mon, Sep 22, 2008	15.50	15.52	13.69	13.85
2792	NASDAQ	OZK	Fri, Sep 19, 2008	18.26	18.40	14.76	15.45
2791	NASDAQ	OZK	Thu, Sep 18, 2008	13.95	16.46	13.17	15.47
2790	NASDAQ	OZK	Wed, Sep 17, 2008	13.52	13.98	13.30	13.62
2789	NASDAQ	OZK	Tue, Sep 16, 2008	13.04	14.05	13.04	13.87
2788	NASDAQ	OZK	Mon, Sep 15, 2008	12.91	13.70	12.60	13.61
2787	NASDAQ	OZK	Fri, Sep 12, 2008	13.13	13.69	12.78	13.62
2786	NASDAQ	OZK	Thu, Sep 11, 2008	13.33	13.33	12.82	13.18
2785	NASDAQ	OZK	Wed, Sep 10, 2008	13.53	13.69	13.01	13.39
2784	NASDAQ	OZK	Tue, Sep 9, 2008	13.44	13.95	13.21	13.40
2783	NASDAQ	OZK	Mon, Sep 8, 2008	13.12	13.61	12.76	13.55
2782	NASDAQ	OZK	Fri, Sep 5, 2008	12.39	12.74	12.07	12.61
2781	NASDAQ	OZK	Thu, Sep 4, 2008	12.63	12.73	12.37	12.50
2780	NASDAQ	OZK	Wed, Sep 3, 2008	12.11	13.02	11.89	12.79
2779	NASDAQ	OZK	Tue, Sep 2, 2008	11.34	12.11	11.34	12.11
2778	NASDAQ	OZK	Fri, Aug 29, 2008	11.04	11.31	10.98	11.19
2777	NASDAQ	OZK	Thu, Aug 28, 2008	10.88	11.16	10.69	11.13
2776	NASDAQ	OZK	Wed, Aug 27, 2008	10.70	10.81	10.56	10.77
2775	NASDAQ	OZK	Tue, Aug 26, 2008	10.53	10.94	10.52	10.73
2774	NASDAQ	OZK	Mon, Aug 25, 2008	10.38	10.65	10.31	10.54
2773	NASDAQ	OZK	Fri, Aug 22, 2008	10.36	10.51	10.22	10.38
2772	NASDAQ	OZK	Thu, Aug 21, 2008	10.27	10.50	10.17	10.20
2771	NASDAQ	OZK	Wed, Aug 20, 2008	11.03	11.10	10.21	10.31
2770	NASDAQ	OZK	Tue, Aug 19, 2008	11.19	11.42	10.62	10.99
2769	NASDAQ	OZK	Mon, Aug 18, 2008	11.41	11.53	11.11	11.29
2768	NASDAQ	OZK	Fri, Aug 15, 2008	11.85	11.90	11.57	11.68
2767	NASDAQ	OZK	Thu, Aug 14, 2008	11.45	11.77	11.34	11.71
2766	NASDAQ	OZK	Wed, Aug 13, 2008	11.63	11.91	11.38	11.58
2765	NASDAQ	OZK	Tue, Aug 12, 2008	11.70	11.94	11.43	11.72
2764	NASDAQ	OZK	Mon, Aug 11, 2008	10.73	12.24	10.73	11.81
2763	NASDAQ	OZK	Fri, Aug 8, 2008	10.64	10.95	10.55	10.78
2762	NASDAQ	OZK	Thu, Aug 7, 2008	10.50	10.69	10.21	10.54
2761	NASDAQ	OZK	Wed, Aug 6, 2008	10.34	10.73	10.14	10.66
2760	NASDAQ	OZK	Tue, Aug 5, 2008	10.36	10.47	10.00	10.34
2759	NASDAQ	OZK	Mon, Aug 4, 2008	10.31	10.37	10.01	10.31
2758	NASDAQ	OZK	Fri, Aug 1, 2008	10.31	10.46	10.05	10.29
2757	NASDAQ	OZK	Thu, Jul 31, 2008	10.35	10.35	10.20	10.25
2756	NASDAQ	OZK	Wed, Jul 30, 2008	10.50	10.50	9.89	10.32
2755	NASDAQ	OZK	Tue, Jul 29, 2008	9.85	10.45	9.85	10.24
2754	NASDAQ	OZK	Mon, Jul 28, 2008	10.09	10.34	9.71	9.79
2753	NASDAQ	OZK	Fri, Jul 25, 2008	10.09	10.28	9.85	10.08
2752	NASDAQ	OZK	Thu, Jul 24, 2008	10.35	10.91	9.84	9.94
2751	NASDAQ	OZK	Wed, Jul 23, 2008	9.89	10.51	9.62	10.28
2750	NASDAQ	OZK	Tue, Jul 22, 2008	9.68	10.06	9.25	10.05
2749	NASDAQ	OZK	Mon, Jul 21, 2008	9.61	9.80	9.30	9.67
2748	NASDAQ	OZK	Fri, Jul 18, 2008	9.65	9.83	9.26	9.53
2747	NASDAQ	OZK	Thu, Jul 17, 2008	8.98	9.73	8.50	9.65
2746	NASDAQ	OZK	Wed, Jul 16, 2008	8.47	8.98	8.45	8.61
2745	NASDAQ	OZK	Tue, Jul 15, 2008	8.51	8.86	8.16	8.43
2744	NASDAQ	OZK	Mon, Jul 14, 2008	9.03	9.25	8.59	8.60
2743	NASDAQ	OZK	Fri, Jul 11, 2008	8.02	9.11	8.02	9.02
2742	NASDAQ	OZK	Thu, Jul 10, 2008	8.40	8.88	8.00	8.20
2741	NASDAQ	OZK	Wed, Jul 9, 2008	7.95	8.25	7.93	8.03
2740	NASDAQ	OZK	Tue, Jul 8, 2008	7.23	8.03	7.15	7.94
2739	NASDAQ	OZK	Mon, Jul 7, 2008	7.98	8.20	6.91	7.07
2738	NASDAQ	OZK	Thu, Jul 3, 2008	7.83	8.06	7.83	7.98
2737	NASDAQ	OZK	Wed, Jul 2, 2008	7.79	8.04	7.74	7.79
2736	NASDAQ	OZK	Tue, Jul 1, 2008	7.38	7.81	7.38	7.67
2735	NASDAQ	OZK	Mon, Jun 30, 2008	7.75	7.87	7.34	7.43
2734	NASDAQ	OZK	Fri, Jun 27, 2008	8.38	8.45	7.63	7.72
2733	NASDAQ	OZK	Thu, Jun 26, 2008	8.27	8.47	8.17	8.43
2732	NASDAQ	OZK	Wed, Jun 25, 2008	8.22	8.73	8.15	8.39
2731	NASDAQ	OZK	Tue, Jun 24, 2008	8.20	8.57	8.17	8.17
2730	NASDAQ	OZK	Mon, Jun 23, 2008	8.86	9.30	8.22	8.25
2729	NASDAQ	OZK	Fri, Jun 20, 2008	8.85	9.57	8.75	8.94
2728	NASDAQ	OZK	Thu, Jun 19, 2008	8.63	8.73	7.71	7.90
2727	NASDAQ	OZK	Wed, Jun 18, 2008	9.50	9.50	8.58	8.65
2726	NASDAQ	OZK	Tue, Jun 17, 2008	10.49	10.49	9.44	9.51
2725	NASDAQ	OZK	Mon, Jun 16, 2008	10.91	10.91	10.25	10.49
2724	NASDAQ	OZK	Fri, Jun 13, 2008	11.56	11.56	10.70	10.98
2723	NASDAQ	OZK	Thu, Jun 12, 2008	11.62	11.65	11.35	11.44
2722	NASDAQ	OZK	Wed, Jun 11, 2008	11.72	11.72	11.50	11.50
2721	NASDAQ	OZK	Tue, Jun 10, 2008	11.42	11.83	11.31	11.78
2720	NASDAQ	OZK	Mon, Jun 9, 2008	11.65	11.89	11.51	11.55
2719	NASDAQ	OZK	Fri, Jun 6, 2008	11.96	12.10	11.47	11.65
2718	NASDAQ	OZK	Thu, Jun 5, 2008	11.97	12.09	11.90	12.05
2717	NASDAQ	OZK	Wed, Jun 4, 2008	11.90	12.29	11.79	11.98
2716	NASDAQ	OZK	Tue, Jun 3, 2008	12.01	12.01	11.85	11.97
2715	NASDAQ	OZK	Mon, Jun 2, 2008	12.16	12.21	11.58	11.94
2714	NASDAQ	OZK	Fri, May 30, 2008	12.52	12.52	12.17	12.19
2713	NASDAQ	OZK	Thu, May 29, 2008	12.59	12.74	12.37	12.49
2712	NASDAQ	OZK	Wed, May 28, 2008	13.00	13.00	12.54	12.65
2711	NASDAQ	OZK	Tue, May 27, 2008	12.90	13.00	12.80	13.00
2710	NASDAQ	OZK	Fri, May 23, 2008	12.93	12.96	12.43	12.86
2709	NASDAQ	OZK	Thu, May 22, 2008	12.49	13.00	12.35	12.92
2708	NASDAQ	OZK	Wed, May 21, 2008	12.52	12.64	12.33	12.42
2707	NASDAQ	OZK	Tue, May 20, 2008	12.76	12.76	12.29	12.49
2706	NASDAQ	OZK	Mon, May 19, 2008	12.64	12.85	12.43	12.82
2705	NASDAQ	OZK	Fri, May 16, 2008	12.81	13.06	12.50	12.67
2704	NASDAQ	OZK	Thu, May 15, 2008	12.67	12.77	12.33	12.73
2703	NASDAQ	OZK	Wed, May 14, 2008	12.55	13.25	12.31	12.69
2702	NASDAQ	OZK	Tue, May 13, 2008	12.31	12.55	12.02	12.54
2701	NASDAQ	OZK	Mon, May 12, 2008	11.95	12.28	11.83	12.28
2700	NASDAQ	OZK	Fri, May 9, 2008	11.81	11.94	11.76	11.92
2699	NASDAQ	OZK	Thu, May 8, 2008	11.98	12.04	11.89	11.91
2698	NASDAQ	OZK	Wed, May 7, 2008	12.19	12.59	11.95	11.98
2697	NASDAQ	OZK	Tue, May 6, 2008	12.26	12.32	12.01	12.18
2696	NASDAQ	OZK	Mon, May 5, 2008	12.37	12.37	12.06	12.31
2695	NASDAQ	OZK	Fri, May 2, 2008	12.88	12.88	12.26	12.33
2694	NASDAQ	OZK	Thu, May 1, 2008	12.46	12.87	12.46	12.73
2693	NASDAQ	OZK	Wed, Apr 30, 2008	12.58	12.69	12.39	12.48
2692	NASDAQ	OZK	Tue, Apr 29, 2008	12.81	12.81	12.50	12.53
2691	NASDAQ	OZK	Mon, Apr 28, 2008	12.85	12.90	12.63	12.78
2690	NASDAQ	OZK	Fri, Apr 25, 2008	12.90	12.90	12.65	12.85
2689	NASDAQ	OZK	Thu, Apr 24, 2008	12.50	12.89	12.05	12.85
2688	NASDAQ	OZK	Wed, Apr 23, 2008	12.70	12.82	12.25	12.47
2687	NASDAQ	OZK	Tue, Apr 22, 2008	12.82	12.88	12.43	12.67
2686	NASDAQ	OZK	Mon, Apr 21, 2008	13.03	13.14	12.77	12.91
2685	NASDAQ	OZK	Fri, Apr 18, 2008	13.26	13.38	13.05	13.06
2684	NASDAQ	OZK	Thu, Apr 17, 2008	13.04	13.16	12.91	13.04
2683	NASDAQ	OZK	Wed, Apr 16, 2008	12.86	13.18	12.74	13.17
2682	NASDAQ	OZK	Tue, Apr 15, 2008	12.68	12.78	12.54	12.69
2681	NASDAQ	OZK	Mon, Apr 14, 2008	12.20	12.83	12.07	12.62
2680	NASDAQ	OZK	Fri, Apr 11, 2008	11.69	12.29	11.63	12.18
2679	NASDAQ	OZK	Thu, Apr 10, 2008	11.95	11.96	11.72	11.96
2678	NASDAQ	OZK	Wed, Apr 9, 2008	12.23	12.23	11.80	11.88
2677	NASDAQ	OZK	Tue, Apr 8, 2008	11.71	12.17	11.53	12.11
2676	NASDAQ	OZK	Mon, Apr 7, 2008	11.76	11.89	11.66	11.83
2675	NASDAQ	OZK	Fri, Apr 4, 2008	11.93	12.01	11.62	11.72
2674	NASDAQ	OZK	Thu, Apr 3, 2008	12.00	12.21	11.90	11.95
2673	NASDAQ	OZK	Wed, Apr 2, 2008	12.10	12.32	11.95	12.09
2672	NASDAQ	OZK	Tue, Apr 1, 2008	12.09	12.17	11.88	12.13
2671	NASDAQ	OZK	Mon, Mar 31, 2008	11.76	12.21	11.63	11.95
2670	NASDAQ	OZK	Fri, Mar 28, 2008	12.25	12.25	11.75	11.75
2669	NASDAQ	OZK	Thu, Mar 27, 2008	12.33	12.46	12.03	12.25
2668	NASDAQ	OZK	Wed, Mar 26, 2008	12.05	12.42	11.81	12.28
2667	NASDAQ	OZK	Tue, Mar 25, 2008	11.82	12.11	11.41	12.11
2666	NASDAQ	OZK	Mon, Mar 24, 2008	11.32	11.81	11.31	11.81
2665	NASDAQ	OZK	Thu, Mar 20, 2008	11.15	11.27	10.88	11.25
2664	NASDAQ	OZK	Wed, Mar 19, 2008	11.19	11.29	10.73	11.02
2663	NASDAQ	OZK	Tue, Mar 18, 2008	10.91	11.16	10.76	11.08
2662	NASDAQ	OZK	Mon, Mar 17, 2008	10.54	10.81	10.25	10.63
2661	NASDAQ	OZK	Fri, Mar 14, 2008	11.19	11.33	10.69	10.87
2660	NASDAQ	OZK	Thu, Mar 13, 2008	10.97	11.23	10.75	11.12
2659	NASDAQ	OZK	Wed, Mar 12, 2008	10.91	11.47	10.76	11.14
2658	NASDAQ	OZK	Tue, Mar 11, 2008	10.69	10.93	10.50	10.88
2657	NASDAQ	OZK	Mon, Mar 10, 2008	10.83	10.90	10.33	10.35
2656	NASDAQ	OZK	Fri, Mar 7, 2008	10.53	11.02	10.53	10.77
2655	NASDAQ	OZK	Thu, Mar 6, 2008	11.03	11.20	10.67	10.67
2654	NASDAQ	OZK	Wed, Mar 5, 2008	11.44	11.44	11.04	11.11
2653	NASDAQ	OZK	Tue, Mar 4, 2008	11.39	11.47	11.13	11.39
2652	NASDAQ	OZK	Mon, Mar 3, 2008	11.82	11.86	11.33	11.54
2651	NASDAQ	OZK	Fri, Feb 29, 2008	11.67	12.00	11.56	11.83
2650	NASDAQ	OZK	Thu, Feb 28, 2008	12.08	12.17	11.67	11.84
2649	NASDAQ	OZK	Wed, Feb 27, 2008	12.00	12.41	11.90	12.11
2648	NASDAQ	OZK	Tue, Feb 26, 2008	11.85	12.23	11.80	12.15
2647	NASDAQ	OZK	Mon, Feb 25, 2008	11.56	11.99	11.34	11.91
2646	NASDAQ	OZK	Fri, Feb 22, 2008	11.58	11.72	11.08	11.58
2645	NASDAQ	OZK	Thu, Feb 21, 2008	12.10	12.22	11.57	11.59
2644	NASDAQ	OZK	Wed, Feb 20, 2008	11.48	12.16	11.42	11.99
2643	NASDAQ	OZK	Tue, Feb 19, 2008	11.77	12.01	11.38	11.58
2642	NASDAQ	OZK	Fri, Feb 15, 2008	11.83	12.32	11.42	11.64
2641	NASDAQ	OZK	Thu, Feb 14, 2008	12.17	12.23	11.87	11.90
2640	NASDAQ	OZK	Wed, Feb 13, 2008	12.42	12.72	12.17	12.38
2639	NASDAQ	OZK	Tue, Feb 12, 2008	12.25	12.64	12.15	12.28
2638	NASDAQ	OZK	Mon, Feb 11, 2008	12.15	12.49	12.01	12.20
2637	NASDAQ	OZK	Fri, Feb 8, 2008	12.44	12.50	12.00	12.35
2636	NASDAQ	OZK	Thu, Feb 7, 2008	12.01	12.65	12.00	12.50
2635	NASDAQ	OZK	Wed, Feb 6, 2008	12.35	12.48	12.02	12.04
2634	NASDAQ	OZK	Tue, Feb 5, 2008	12.17	12.49	12.17	12.23
2633	NASDAQ	OZK	Mon, Feb 4, 2008	12.47	12.47	11.89	12.42
2632	NASDAQ	OZK	Fri, Feb 1, 2008	12.24	12.49	12.10	12.48
2631	NASDAQ	OZK	Thu, Jan 31, 2008	11.82	12.29	11.66	12.16
2630	NASDAQ	OZK	Wed, Jan 30, 2008	11.41	12.06	11.39	12.00
2629	NASDAQ	OZK	Tue, Jan 29, 2008	11.38	11.59	11.20	11.51
2628	NASDAQ	OZK	Mon, Jan 28, 2008	11.03	11.44	10.85	11.34
2627	NASDAQ	OZK	Fri, Jan 25, 2008	11.15	11.50	10.82	11.03
2626	NASDAQ	OZK	Thu, Jan 24, 2008	11.16	11.24	10.95	11.02
2625	NASDAQ	OZK	Wed, Jan 23, 2008	9.77	11.16	9.69	11.07
2624	NASDAQ	OZK	Tue, Jan 22, 2008	9.40	10.30	9.25	9.89
2623	NASDAQ	OZK	Fri, Jan 18, 2008	9.94	10.13	9.66	9.81
2622	NASDAQ	OZK	Thu, Jan 17, 2008	10.50	10.50	9.66	9.95
2621	NASDAQ	OZK	Wed, Jan 16, 2008	10.59	11.09	10.23	10.48
2620	NASDAQ	OZK	Tue, Jan 15, 2008	11.31	11.31	10.59	10.91
2619	NASDAQ	OZK	Mon, Jan 14, 2008	11.27	11.49	10.97	11.28
2618	NASDAQ	OZK	Fri, Jan 11, 2008	10.65	11.42	10.65	11.14
2617	NASDAQ	OZK	Thu, Jan 10, 2008	10.72	11.27	10.49	10.86
2616	NASDAQ	OZK	Wed, Jan 9, 2008	11.04	11.22	10.44	10.65
2615	NASDAQ	OZK	Tue, Jan 8, 2008	12.05	12.16	11.06	11.10
2614	NASDAQ	OZK	Mon, Jan 7, 2008	12.34	12.47	11.70	11.93
2613	NASDAQ	OZK	Fri, Jan 4, 2008	12.73	12.75	11.90	12.26
2612	NASDAQ	OZK	Thu, Jan 3, 2008	13.15	13.31	12.81	12.81
2611	NASDAQ	OZK	Wed, Jan 2, 2008	13.04	13.35	12.77	13.09
2610	NASDAQ	OZK	Mon, Dec 31, 2007	13.20	13.48	13.03	13.10
2609	NASDAQ	OZK	Fri, Dec 28, 2007	13.70	13.88	13.29	13.33
2608	NASDAQ	OZK	Thu, Dec 27, 2007	14.54	14.56	13.55	13.55
2607	NASDAQ	OZK	Wed, Dec 26, 2007	14.37	14.59	14.26	14.54
2606	NASDAQ	OZK	Mon, Dec 24, 2007	14.10	14.40	13.86	14.38
2605	NASDAQ	OZK	Fri, Dec 21, 2007	13.95	14.08	13.75	14.08
2604	NASDAQ	OZK	Thu, Dec 20, 2007	14.09	14.13	13.33	13.76
2603	NASDAQ	OZK	Wed, Dec 19, 2007	14.11	14.11	13.70	13.91
2602	NASDAQ	OZK	Tue, Dec 18, 2007	13.49	14.17	13.25	14.17
2601	NASDAQ	OZK	Mon, Dec 17, 2007	13.72	13.76	13.07	13.31
2600	NASDAQ	OZK	Fri, Dec 14, 2007	14.36	14.54	13.76	13.83
2599	NASDAQ	OZK	Thu, Dec 13, 2007	14.33	14.52	14.16	14.51
2598	NASDAQ	OZK	Wed, Dec 12, 2007	14.77	14.91	14.11	14.44
2597	NASDAQ	OZK	Tue, Dec 11, 2007	14.79	14.79	14.20	14.34
2596	NASDAQ	OZK	Mon, Dec 10, 2007	14.57	14.82	14.46	14.69
2595	NASDAQ	OZK	Fri, Dec 7, 2007	14.68	14.68	14.40	14.56
2594	NASDAQ	OZK	Thu, Dec 6, 2007	14.46	14.64	14.25	14.64
2593	NASDAQ	OZK	Wed, Dec 5, 2007	14.35	14.55	14.20	14.47
2592	NASDAQ	OZK	Tue, Dec 4, 2007	14.22	14.31	13.89	14.12
2591	NASDAQ	OZK	Mon, Dec 3, 2007	14.54	14.72	14.28	14.35
2590	NASDAQ	OZK	Fri, Nov 30, 2007	14.60	14.85	14.38	14.55
2589	NASDAQ	OZK	Thu, Nov 29, 2007	14.38	14.62	14.25	14.35
2588	NASDAQ	OZK	Wed, Nov 28, 2007	13.93	14.56	13.59	14.50
2587	NASDAQ	OZK	Tue, Nov 27, 2007	13.46	13.88	13.37	13.75
2586	NASDAQ	OZK	Mon, Nov 26, 2007	14.05	14.20	13.06	13.43
2585	NASDAQ	OZK	Fri, Nov 23, 2007	13.73	14.19	13.66	14.06
2584	NASDAQ	OZK	Wed, Nov 21, 2007	13.40	13.81	13.29	13.49
2583	NASDAQ	OZK	Tue, Nov 20, 2007	13.24	13.64	13.01	13.43
2582	NASDAQ	OZK	Mon, Nov 19, 2007	13.69	13.76	13.18	13.26
2581	NASDAQ	OZK	Fri, Nov 16, 2007	14.11	14.31	13.67	13.84
2580	NASDAQ	OZK	Thu, Nov 15, 2007	14.31	14.57	13.94	14.08
2579	NASDAQ	OZK	Wed, Nov 14, 2007	14.84	14.86	14.17	14.40
2578	NASDAQ	OZK	Tue, Nov 13, 2007	14.47	14.76	14.47	14.75
2577	NASDAQ	OZK	Mon, Nov 12, 2007	13.90	14.42	13.86	14.35
2576	NASDAQ	OZK	Fri, Nov 9, 2007	13.38	13.94	13.18	13.93
2575	NASDAQ	OZK	Thu, Nov 8, 2007	13.20	13.60	12.85	13.54
2574	NASDAQ	OZK	Wed, Nov 7, 2007	13.59	13.66	12.89	13.10
2573	NASDAQ	OZK	Tue, Nov 6, 2007	13.56	13.74	13.33	13.72
2572	NASDAQ	OZK	Mon, Nov 5, 2007	13.55	13.82	13.51	13.54
2571	NASDAQ	OZK	Fri, Nov 2, 2007	13.95	14.07	13.57	13.72
2570	NASDAQ	OZK	Thu, Nov 1, 2007	14.25	14.26	13.77	13.77
2569	NASDAQ	OZK	Wed, Oct 31, 2007	14.42	14.50	14.19	14.48
2568	NASDAQ	OZK	Tue, Oct 30, 2007	14.45	14.55	14.18	14.30
2567	NASDAQ	OZK	Mon, Oct 29, 2007	14.80	14.86	14.45	14.50
2566	NASDAQ	OZK	Fri, Oct 26, 2007	14.66	14.89	14.57	14.70
2565	NASDAQ	OZK	Thu, Oct 25, 2007	14.50	14.66	14.22	14.57
2564	NASDAQ	OZK	Wed, Oct 24, 2007	14.68	14.73	14.13	14.42
2563	NASDAQ	OZK	Tue, Oct 23, 2007	15.02	15.04	14.61	14.73
2562	NASDAQ	OZK	Mon, Oct 22, 2007	14.63	15.06	14.63	14.88
2561	NASDAQ	OZK	Fri, Oct 19, 2007	15.23	15.23	14.59	14.63
2560	NASDAQ	OZK	Thu, Oct 18, 2007	15.16	15.23	15.03	15.23
2559	NASDAQ	OZK	Wed, Oct 17, 2007	15.41	15.59	15.03	15.23
2558	NASDAQ	OZK	Tue, Oct 16, 2007	15.63	15.74	15.31	15.35
2557	NASDAQ	OZK	Mon, Oct 15, 2007	16.02	16.13	15.41	15.76
2556	NASDAQ	OZK	Fri, Oct 12, 2007	16.21	16.49	16.00	16.05
2555	NASDAQ	OZK	Thu, Oct 11, 2007	16.17	16.44	15.91	16.01
2554	NASDAQ	OZK	Wed, Oct 10, 2007	16.34	16.40	16.00	16.17
2553	NASDAQ	OZK	Tue, Oct 9, 2007	16.49	16.49	16.18	16.34
2552	NASDAQ	OZK	Mon, Oct 8, 2007	16.47	16.50	16.36	16.48
2551	NASDAQ	OZK	Fri, Oct 5, 2007	16.19	16.74	16.19	16.52
2550	NASDAQ	OZK	Thu, Oct 4, 2007	15.79	16.08	15.79	16.06
2549	NASDAQ	OZK	Wed, Oct 3, 2007	15.88	16.00	15.71	15.76
2548	NASDAQ	OZK	Tue, Oct 2, 2007	15.75	16.00	15.65	15.99
2547	NASDAQ	OZK	Mon, Oct 1, 2007	15.32	15.78	15.25	15.75
2546	NASDAQ	OZK	Fri, Sep 28, 2007	15.38	15.67	15.22	15.27
2545	NASDAQ	OZK	Thu, Sep 27, 2007	15.53	15.56	15.11	15.33
2544	NASDAQ	OZK	Wed, Sep 26, 2007	15.82	15.90	15.45	15.50
2543	NASDAQ	OZK	Tue, Sep 25, 2007	16.06	16.10	15.64	15.66
2542	NASDAQ	OZK	Mon, Sep 24, 2007	16.00	16.36	15.90	16.17
2541	NASDAQ	OZK	Fri, Sep 21, 2007	16.50	16.50	16.02	16.03
2540	NASDAQ	OZK	Thu, Sep 20, 2007	16.71	16.72	16.29	16.43
2539	NASDAQ	OZK	Wed, Sep 19, 2007	16.57	16.94	16.57	16.75
2538	NASDAQ	OZK	Tue, Sep 18, 2007	15.95	16.55	15.67	16.44
2537	NASDAQ	OZK	Mon, Sep 17, 2007	15.74	15.84	15.62	15.78
2536	NASDAQ	OZK	Fri, Sep 14, 2007	15.40	15.75	15.37	15.75
2535	NASDAQ	OZK	Thu, Sep 13, 2007	15.44	15.73	15.36	15.58
2534	NASDAQ	OZK	Wed, Sep 12, 2007	15.30	15.43	15.15	15.36
2533	NASDAQ	OZK	Tue, Sep 11, 2007	15.30	15.42	15.15	15.40
2532	NASDAQ	OZK	Mon, Sep 10, 2007	15.24	15.24	15.05	15.18
2531	NASDAQ	OZK	Fri, Sep 7, 2007	15.16	15.34	15.00	15.14
2530	NASDAQ	OZK	Thu, Sep 6, 2007	15.10	15.32	15.00	15.32
2529	NASDAQ	OZK	Wed, Sep 5, 2007	15.05	15.27	15.00	15.08
2528	NASDAQ	OZK	Tue, Sep 4, 2007	15.26	15.29	15.00	15.20
2527	NASDAQ	OZK	Fri, Aug 31, 2007	15.44	15.44	15.24	15.30
2526	NASDAQ	OZK	Thu, Aug 30, 2007	15.33	15.34	15.15	15.25
2525	NASDAQ	OZK	Wed, Aug 29, 2007	15.02	15.52	14.78	15.52
2524	NASDAQ	OZK	Tue, Aug 28, 2007	15.36	15.36	14.96	14.96
2523	NASDAQ	OZK	Mon, Aug 27, 2007	15.56	15.64	15.41	15.49
2522	NASDAQ	OZK	Fri, Aug 24, 2007	15.63	15.66	15.37	15.55
2521	NASDAQ	OZK	Thu, Aug 23, 2007	16.06	16.08	15.58	15.65
2520	NASDAQ	OZK	Wed, Aug 22, 2007	16.00	16.06	15.79	16.01
2519	NASDAQ	OZK	Tue, Aug 21, 2007	15.67	16.14	15.67	15.94
2518	NASDAQ	OZK	Mon, Aug 20, 2007	15.27	15.71	15.21	15.63
2517	NASDAQ	OZK	Fri, Aug 17, 2007	15.26	15.58	15.00	15.38
2516	NASDAQ	OZK	Thu, Aug 16, 2007	13.92	15.05	13.92	14.92
2515	NASDAQ	OZK	Wed, Aug 15, 2007	14.00	14.37	14.00	14.17
2514	NASDAQ	OZK	Tue, Aug 14, 2007	14.15	14.28	14.06	14.10
2513	NASDAQ	OZK	Mon, Aug 13, 2007	14.66	14.68	13.93	14.13
2512	NASDAQ	OZK	Fri, Aug 10, 2007	14.40	14.88	14.26	14.57
2511	NASDAQ	OZK	Thu, Aug 9, 2007	14.24	15.00	14.24	14.60
2510	NASDAQ	OZK	Wed, Aug 8, 2007	14.83	15.36	14.63	14.95
2509	NASDAQ	OZK	Tue, Aug 7, 2007	14.57	15.30	14.34	14.69
2508	NASDAQ	OZK	Mon, Aug 6, 2007	13.82	14.88	13.66	14.65
2507	NASDAQ	OZK	Fri, Aug 3, 2007	14.25	14.42	13.63	13.78
2506	NASDAQ	OZK	Thu, Aug 2, 2007	14.24	14.43	14.13	14.27
2505	NASDAQ	OZK	Wed, Aug 1, 2007	14.14	14.34	13.87	14.19
2504	NASDAQ	OZK	Tue, Jul 31, 2007	14.46	14.65	13.96	14.13
2503	NASDAQ	OZK	Mon, Jul 30, 2007	14.27	14.54	14.04	14.33
2502	NASDAQ	OZK	Fri, Jul 27, 2007	14.17	14.57	14.08	14.29
2501	NASDAQ	OZK	Thu, Jul 26, 2007	14.39	14.70	13.82	14.19
2500	NASDAQ	OZK	Wed, Jul 25, 2007	14.73	14.77	14.45	14.57
2499	NASDAQ	OZK	Tue, Jul 24, 2007	14.88	14.92	14.61	14.63
2498	NASDAQ	OZK	Mon, Jul 23, 2007	14.97	15.12	14.88	15.00
2497	NASDAQ	OZK	Fri, Jul 20, 2007	15.01	15.05	14.57	14.88
2496	NASDAQ	OZK	Thu, Jul 19, 2007	14.94	15.15	14.94	15.05
2495	NASDAQ	OZK	Wed, Jul 18, 2007	14.87	14.99	14.75	14.90
2494	NASDAQ	OZK	Tue, Jul 17, 2007	14.85	15.03	14.81	14.97
2493	NASDAQ	OZK	Mon, Jul 16, 2007	14.84	15.22	14.73	14.76
2492	NASDAQ	OZK	Fri, Jul 13, 2007	14.74	15.34	14.50	14.83
2491	NASDAQ	OZK	Thu, Jul 12, 2007	13.50	14.19	13.38	14.16
2490	NASDAQ	OZK	Wed, Jul 11, 2007	13.53	13.70	13.31	13.39
2489	NASDAQ	OZK	Tue, Jul 10, 2007	13.98	13.98	13.48	13.54
2488	NASDAQ	OZK	Mon, Jul 9, 2007	14.26	14.26	13.87	13.98
2487	NASDAQ	OZK	Fri, Jul 6, 2007	14.06	14.26	14.03	14.24
2486	NASDAQ	OZK	Thu, Jul 5, 2007	14.15	14.18	14.00	14.10
2485	NASDAQ	OZK	Tue, Jul 3, 2007	14.20	14.22	14.08	14.16
2484	NASDAQ	OZK	Mon, Jul 2, 2007	14.03	14.27	13.95	14.14
2483	NASDAQ	OZK	Fri, Jun 29, 2007	14.27	14.34	13.92	13.94
2482	NASDAQ	OZK	Thu, Jun 28, 2007	14.27	14.33	14.06	14.19
2481	NASDAQ	OZK	Wed, Jun 27, 2007	14.10	14.33	13.88	14.32
2480	NASDAQ	OZK	Tue, Jun 26, 2007	14.22	14.32	14.03	14.21
2479	NASDAQ	OZK	Mon, Jun 25, 2007	14.09	14.40	14.00	14.13
2478	NASDAQ	OZK	Fri, Jun 22, 2007	14.20	14.30	14.06	14.07
2477	NASDAQ	OZK	Thu, Jun 21, 2007	14.28	14.32	14.12	14.26
2476	NASDAQ	OZK	Wed, Jun 20, 2007	14.45	14.45	14.28	14.38
2475	NASDAQ	OZK	Tue, Jun 19, 2007	14.57	14.62	14.37	14.47
2474	NASDAQ	OZK	Mon, Jun 18, 2007	14.77	14.83	14.61	14.68
2473	NASDAQ	OZK	Fri, Jun 15, 2007	14.72	14.94	14.38	14.76
2472	NASDAQ	OZK	Thu, Jun 14, 2007	14.23	14.61	14.18	14.42
2471	NASDAQ	OZK	Wed, Jun 13, 2007	14.13	14.37	14.03	14.28
2470	NASDAQ	OZK	Tue, Jun 12, 2007	14.07	14.29	14.03	14.14
2469	NASDAQ	OZK	Mon, Jun 11, 2007	14.21	14.30	14.03	14.14
2468	NASDAQ	OZK	Fri, Jun 8, 2007	14.07	14.29	14.04	14.28
2467	NASDAQ	OZK	Thu, Jun 7, 2007	14.21	14.28	14.02	14.06
2466	NASDAQ	OZK	Wed, Jun 6, 2007	14.05	14.31	13.93	14.27
2465	NASDAQ	OZK	Tue, Jun 5, 2007	14.39	14.55	14.11	14.15
2464	NASDAQ	OZK	Mon, Jun 4, 2007	14.41	14.58	14.33	14.47
2463	NASDAQ	OZK	Fri, Jun 1, 2007	14.46	14.53	14.42	14.49
2462	NASDAQ	OZK	Thu, May 31, 2007	14.57	14.57	14.29	14.36
2461	NASDAQ	OZK	Wed, May 30, 2007	14.33	14.53	14.33	14.50
2460	NASDAQ	OZK	Tue, May 29, 2007	14.53	14.61	14.42	14.45
2459	NASDAQ	OZK	Fri, May 25, 2007	14.64	14.64	14.47	14.54
2458	NASDAQ	OZK	Thu, May 24, 2007	14.50	14.64	14.25	14.52
2457	NASDAQ	OZK	Wed, May 23, 2007	14.59	14.65	14.43	14.55
2456	NASDAQ	OZK	Tue, May 22, 2007	14.50	14.65	14.30	14.61
2455	NASDAQ	OZK	Mon, May 21, 2007	14.25	14.57	14.21	14.55
2454	NASDAQ	OZK	Fri, May 18, 2007	14.29	14.32	14.13	14.27
2453	NASDAQ	OZK	Thu, May 17, 2007	14.23	14.43	14.20	14.26
2452	NASDAQ	OZK	Wed, May 16, 2007	14.21	14.29	14.14	14.29
2451	NASDAQ	OZK	Tue, May 15, 2007	14.50	14.62	14.07	14.20
2450	NASDAQ	OZK	Mon, May 14, 2007	14.61	14.64	14.43	14.43
2449	NASDAQ	OZK	Fri, May 11, 2007	14.58	14.71	14.50	14.60
2448	NASDAQ	OZK	Thu, May 10, 2007	14.64	14.78	14.41	14.50
2447	NASDAQ	OZK	Wed, May 9, 2007	14.76	14.81	14.58	14.74
2446	NASDAQ	OZK	Tue, May 8, 2007	14.77	14.87	14.68	14.81
2445	NASDAQ	OZK	Mon, May 7, 2007	14.69	14.91	14.69	14.91
2444	NASDAQ	OZK	Fri, May 4, 2007	14.78	14.82	14.67	14.74
2443	NASDAQ	OZK	Thu, May 3, 2007	14.89	14.97	14.75	14.78
2442	NASDAQ	OZK	Wed, May 2, 2007	14.72	14.87	14.70	14.87
2441	NASDAQ	OZK	Tue, May 1, 2007	14.71	14.76	14.57	14.75
2440	NASDAQ	OZK	Mon, Apr 30, 2007	14.88	14.89	14.71	14.74
2439	NASDAQ	OZK	Fri, Apr 27, 2007	15.00	15.10	14.79	14.87
2438	NASDAQ	OZK	Thu, Apr 26, 2007	15.04	15.14	14.94	15.08
2437	NASDAQ	OZK	Wed, Apr 25, 2007	15.20	15.34	15.06	15.10
2436	NASDAQ	OZK	Tue, Apr 24, 2007	15.28	15.28	15.00	15.10
2435	NASDAQ	OZK	Mon, Apr 23, 2007	15.29	15.44	15.19	15.22
2434	NASDAQ	OZK	Fri, Apr 20, 2007	15.30	15.47	14.99	15.35
2433	NASDAQ	OZK	Thu, Apr 19, 2007	15.06	15.29	14.86	15.05
2432	NASDAQ	OZK	Wed, Apr 18, 2007	15.05	15.39	14.97	15.19
2431	NASDAQ	OZK	Tue, Apr 17, 2007	14.98	15.20	14.95	15.18
2430	NASDAQ	OZK	Mon, Apr 16, 2007	14.80	15.17	14.72	15.00
2429	NASDAQ	OZK	Fri, Apr 13, 2007	14.53	14.79	14.50	14.78
2428	NASDAQ	OZK	Thu, Apr 12, 2007	14.36	14.67	14.35	14.58
2427	NASDAQ	OZK	Wed, Apr 11, 2007	14.17	14.17	13.82	13.96
2426	NASDAQ	OZK	Tue, Apr 10, 2007	13.97	14.09	13.85	14.09
2425	NASDAQ	OZK	Mon, Apr 9, 2007	14.43	14.45	13.98	13.99
2424	NASDAQ	OZK	Thu, Apr 5, 2007	14.05	14.32	13.95	14.32
2423	NASDAQ	OZK	Wed, Apr 4, 2007	14.29	14.29	13.98	14.02
2422	NASDAQ	OZK	Tue, Apr 3, 2007	14.41	14.47	14.30	14.33
2421	NASDAQ	OZK	Mon, Apr 2, 2007	14.37	14.41	14.21	14.36
2420	NASDAQ	OZK	Fri, Mar 30, 2007	14.37	14.41	13.88	14.36
2419	NASDAQ	OZK	Thu, Mar 29, 2007	14.48	14.48	14.17	14.33
2418	NASDAQ	OZK	Wed, Mar 28, 2007	14.22	14.42	14.22	14.30
2417	NASDAQ	OZK	Tue, Mar 27, 2007	14.53	14.53	14.25	14.32
2416	NASDAQ	OZK	Mon, Mar 26, 2007	14.64	14.64	14.43	14.61
2415	NASDAQ	OZK	Fri, Mar 23, 2007	14.52	14.69	14.52	14.60
2414	NASDAQ	OZK	Thu, Mar 22, 2007	14.54	14.91	14.52	14.60
2413	NASDAQ	OZK	Wed, Mar 21, 2007	14.65	14.98	14.46	14.63
2412	NASDAQ	OZK	Tue, Mar 20, 2007	14.42	14.60	14.40	14.60
2411	NASDAQ	OZK	Mon, Mar 19, 2007	14.49	14.55	14.42	14.45
2410	NASDAQ	OZK	Fri, Mar 16, 2007	14.46	14.62	14.33	14.34
2409	NASDAQ	OZK	Thu, Mar 15, 2007	14.47	14.50	14.35	14.47
2408	NASDAQ	OZK	Wed, Mar 14, 2007	14.49	14.49	14.27	14.45
2407	NASDAQ	OZK	Tue, Mar 13, 2007	14.55	14.60	14.31	14.34
2406	NASDAQ	OZK	Mon, Mar 12, 2007	14.68	14.70	14.54	14.58
2405	NASDAQ	OZK	Fri, Mar 9, 2007	14.75	14.75	14.51	14.61
2404	NASDAQ	OZK	Thu, Mar 8, 2007	14.59	14.76	14.51	14.61
2403	NASDAQ	OZK	Wed, Mar 7, 2007	14.62	14.63	14.51	14.53
2402	NASDAQ	OZK	Tue, Mar 6, 2007	14.62	14.75	14.50	14.66
2401	NASDAQ	OZK	Mon, Mar 5, 2007	14.75	14.86	14.52	14.52
2400	NASDAQ	OZK	Fri, Mar 2, 2007	14.75	14.83	14.63	14.76
2399	NASDAQ	OZK	Thu, Mar 1, 2007	14.78	15.07	14.70	14.75
2398	NASDAQ	OZK	Wed, Feb 28, 2007	14.82	15.06	14.76	15.03
2397	NASDAQ	OZK	Tue, Feb 27, 2007	15.00	15.15	14.83	14.85
2396	NASDAQ	OZK	Mon, Feb 26, 2007	15.10	15.10	15.00	15.01
2395	NASDAQ	OZK	Fri, Feb 23, 2007	15.18	15.20	15.00	15.00
2394	NASDAQ	OZK	Thu, Feb 22, 2007	15.09	15.18	15.00	15.17
2393	NASDAQ	OZK	Wed, Feb 21, 2007	15.05	15.18	15.01	15.17
2392	NASDAQ	OZK	Tue, Feb 20, 2007	15.01	15.23	15.00	15.14
2391	NASDAQ	OZK	Fri, Feb 16, 2007	15.06	15.11	14.95	15.09
2390	NASDAQ	OZK	Thu, Feb 15, 2007	15.16	15.40	14.99	15.05
2389	NASDAQ	OZK	Wed, Feb 14, 2007	15.26	15.38	15.02	15.09
2388	NASDAQ	OZK	Tue, Feb 13, 2007	15.25	15.44	15.13	15.24
2387	NASDAQ	OZK	Mon, Feb 12, 2007	15.09	15.19	15.00	15.18
2386	NASDAQ	OZK	Fri, Feb 9, 2007	15.17	15.17	14.95	15.04
2385	NASDAQ	OZK	Thu, Feb 8, 2007	15.31	15.32	15.09	15.19
2384	NASDAQ	OZK	Wed, Feb 7, 2007	15.42	15.43	15.08	15.31
2383	NASDAQ	OZK	Tue, Feb 6, 2007	15.09	15.35	14.99	15.33
2382	NASDAQ	OZK	Mon, Feb 5, 2007	15.21	15.31	15.00	15.02
2381	NASDAQ	OZK	Fri, Feb 2, 2007	15.25	15.39	15.05	15.20
2380	NASDAQ	OZK	Thu, Feb 1, 2007	15.25	15.25	14.96	15.20
2379	NASDAQ	OZK	Wed, Jan 31, 2007	15.23	15.25	15.03	15.12
2378	NASDAQ	OZK	Tue, Jan 30, 2007	15.21	15.23	14.95	15.23
2377	NASDAQ	OZK	Mon, Jan 29, 2007	14.96	15.09	14.93	14.97
2376	NASDAQ	OZK	Fri, Jan 26, 2007	15.02	15.08	14.94	15.00
2375	NASDAQ	OZK	Thu, Jan 25, 2007	15.14	15.21	14.95	15.01
2374	NASDAQ	OZK	Wed, Jan 24, 2007	15.13	15.21	15.13	15.17
2373	NASDAQ	OZK	Tue, Jan 23, 2007	15.01	15.18	15.01	15.17
2372	NASDAQ	OZK	Mon, Jan 22, 2007	15.01	15.07	14.98	15.03
2371	NASDAQ	OZK	Fri, Jan 19, 2007	14.99	15.06	14.98	15.03
2370	NASDAQ	OZK	Thu, Jan 18, 2007	15.40	15.40	15.02	15.04
2369	NASDAQ	OZK	Wed, Jan 17, 2007	15.56	15.56	15.34	15.50
2368	NASDAQ	OZK	Tue, Jan 16, 2007	15.76	15.84	15.60	15.80
2367	NASDAQ	OZK	Fri, Jan 12, 2007	15.78	15.82	15.63	15.79
2366	NASDAQ	OZK	Thu, Jan 11, 2007	15.74	15.85	15.62	15.79
2365	NASDAQ	OZK	Wed, Jan 10, 2007	15.55	15.75	15.53	15.69
2364	NASDAQ	OZK	Tue, Jan 9, 2007	15.96	15.99	15.43	15.71
2363	NASDAQ	OZK	Mon, Jan 8, 2007	15.97	16.03	15.87	15.98
2362	NASDAQ	OZK	Fri, Jan 5, 2007	16.30	16.30	15.89	15.90
2361	NASDAQ	OZK	Thu, Jan 4, 2007	16.24	16.44	16.16	16.35
2360	NASDAQ	OZK	Wed, Jan 3, 2007	16.68	16.74	16.04	16.34
2359	NASDAQ	OZK	Fri, Dec 29, 2006	16.77	16.86	16.51	16.53
2358	NASDAQ	OZK	Thu, Dec 28, 2006	16.75	16.81	16.66	16.78
2357	NASDAQ	OZK	Wed, Dec 27, 2006	16.51	16.82	16.39	16.75
2356	NASDAQ	OZK	Tue, Dec 26, 2006	16.26	16.46	16.26	16.45
2355	NASDAQ	OZK	Fri, Dec 22, 2006	16.34	16.44	16.29	16.35
2354	NASDAQ	OZK	Thu, Dec 21, 2006	16.26	16.38	16.21	16.29
2353	NASDAQ	OZK	Wed, Dec 20, 2006	16.34	16.34	16.18	16.28
2352	NASDAQ	OZK	Tue, Dec 19, 2006	16.26	16.35	16.19	16.35
2351	NASDAQ	OZK	Mon, Dec 18, 2006	16.49	16.50	16.28	16.31
2350	NASDAQ	OZK	Fri, Dec 15, 2006	16.95	16.95	16.45	16.51
2349	NASDAQ	OZK	Thu, Dec 14, 2006	16.85	17.00	16.78	16.96
2348	NASDAQ	OZK	Wed, Dec 13, 2006	16.53	16.99	16.53	16.91
2347	NASDAQ	OZK	Tue, Dec 12, 2006	16.55	16.60	16.33	16.46
2346	NASDAQ	OZK	Mon, Dec 11, 2006	16.48	16.62	16.38	16.52
2345	NASDAQ	OZK	Fri, Dec 8, 2006	16.36	16.47	16.24	16.39
2344	NASDAQ	OZK	Thu, Dec 7, 2006	16.64	16.77	16.36	16.36
2343	NASDAQ	OZK	Wed, Dec 6, 2006	16.78	16.80	16.66	16.66
2342	NASDAQ	OZK	Tue, Dec 5, 2006	16.74	16.89	16.55	16.85
2341	NASDAQ	OZK	Mon, Dec 4, 2006	16.36	16.72	16.26	16.70
2340	NASDAQ	OZK	Fri, Dec 1, 2006	16.33	16.39	16.04	16.30
2339	NASDAQ	OZK	Thu, Nov 30, 2006	16.48	16.63	16.27	16.38
2338	NASDAQ	OZK	Wed, Nov 29, 2006	16.34	16.57	16.26	16.51
2337	NASDAQ	OZK	Tue, Nov 28, 2006	16.12	16.31	16.02	16.26
2336	NASDAQ	OZK	Mon, Nov 27, 2006	16.25	16.28	16.12	16.13
2335	NASDAQ	OZK	Fri, Nov 24, 2006	16.25	16.36	16.18	16.34
2334	NASDAQ	OZK	Wed, Nov 22, 2006	16.28	16.44	16.28	16.41
2333	NASDAQ	OZK	Tue, Nov 21, 2006	16.47	16.50	16.13	16.18
2332	NASDAQ	OZK	Mon, Nov 20, 2006	15.92	16.63	16.01	16.52
2331	NASDAQ	OZK	Fri, Nov 17, 2006	16.67	16.73	16.38	16.46
2330	NASDAQ	OZK	Thu, Nov 16, 2006	16.43	16.67	16.33	16.67
2329	NASDAQ	OZK	Wed, Nov 15, 2006	16.08	16.43	16.08	16.40
2328	NASDAQ	OZK	Tue, Nov 14, 2006	16.20	16.25	16.00	16.18
2327	NASDAQ	OZK	Mon, Nov 13, 2006	16.06	16.45	15.99	16.20
2326	NASDAQ	OZK	Fri, Nov 10, 2006	15.87	16.05	15.87	16.05
2325	NASDAQ	OZK	Thu, Nov 9, 2006	15.89	16.00	15.79	15.90
2324	NASDAQ	OZK	Wed, Nov 8, 2006	15.53	15.97	15.53	15.89
2323	NASDAQ	OZK	Tue, Nov 7, 2006	15.84	16.19	15.56	15.57
2322	NASDAQ	OZK	Mon, Nov 6, 2006	15.70	15.90	15.56	15.86
2321	NASDAQ	OZK	Fri, Nov 3, 2006	15.62	15.72	15.43	15.64
2320	NASDAQ	OZK	Thu, Nov 2, 2006	15.53	15.59	15.36	15.55
2319	NASDAQ	OZK	Wed, Nov 1, 2006	15.75	15.85	15.50	15.53
2318	NASDAQ	OZK	Tue, Oct 31, 2006	16.18	16.22	15.61	15.67
2317	NASDAQ	OZK	Mon, Oct 30, 2006	15.65	16.10	15.65	16.10
2316	NASDAQ	OZK	Fri, Oct 27, 2006	15.91	16.00	15.69	15.69
2315	NASDAQ	OZK	Thu, Oct 26, 2006	15.96	16.06	15.65	15.95
2314	NASDAQ	OZK	Wed, Oct 25, 2006	15.68	15.93	15.62	15.84
2313	NASDAQ	OZK	Tue, Oct 24, 2006	15.74	15.79	15.52	15.74
2312	NASDAQ	OZK	Mon, Oct 23, 2006	15.75	15.97	15.59	15.76
2311	NASDAQ	OZK	Fri, Oct 20, 2006	16.48	16.48	15.79	15.80
2310	NASDAQ	OZK	Thu, Oct 19, 2006	16.25	16.49	16.22	16.38
2309	NASDAQ	OZK	Wed, Oct 18, 2006	16.21	16.36	16.05	16.24
2308	NASDAQ	OZK	Tue, Oct 17, 2006	15.85	16.21	15.85	16.07
2307	NASDAQ	OZK	Mon, Oct 16, 2006	16.07	16.07	15.77	15.90
2306	NASDAQ	OZK	Fri, Oct 13, 2006	16.63	16.65	16.00	16.13
2305	NASDAQ	OZK	Thu, Oct 12, 2006	16.73	17.08	16.61	17.08
2304	NASDAQ	OZK	Wed, Oct 11, 2006	16.92	16.96	16.61	16.71
2303	NASDAQ	OZK	Tue, Oct 10, 2006	17.13	17.18	16.75	16.92
2302	NASDAQ	OZK	Mon, Oct 9, 2006	17.06	17.36	16.98	17.26
2301	NASDAQ	OZK	Fri, Oct 6, 2006	17.18	17.24	17.05	17.06
2300	NASDAQ	OZK	Thu, Oct 5, 2006	17.07	17.18	17.06	17.18
2299	NASDAQ	OZK	Wed, Oct 4, 2006	16.70	17.18	16.69	17.13
2298	NASDAQ	OZK	Tue, Oct 3, 2006	16.63	16.75	16.63	16.67
2297	NASDAQ	OZK	Mon, Oct 2, 2006	16.89	16.95	16.63	16.63
2296	NASDAQ	OZK	Fri, Sep 29, 2006	17.20	17.20	16.91	16.94
2295	NASDAQ	OZK	Thu, Sep 28, 2006	17.20	17.21	17.08	17.13
2294	NASDAQ	OZK	Wed, Sep 27, 2006	17.22	17.36	17.10	17.20
2293	NASDAQ	OZK	Tue, Sep 26, 2006	17.37	17.45	17.08	17.21
2292	NASDAQ	OZK	Mon, Sep 25, 2006	17.00	17.40	17.00	17.31
2291	NASDAQ	OZK	Fri, Sep 22, 2006	17.14	17.19	16.87	17.14
2290	NASDAQ	OZK	Thu, Sep 21, 2006	17.41	17.45	17.00	17.05
2289	NASDAQ	OZK	Wed, Sep 20, 2006	17.09	17.38	16.94	17.38
2288	NASDAQ	OZK	Tue, Sep 19, 2006	16.47	17.13	16.47	17.13
2287	NASDAQ	OZK	Mon, Sep 18, 2006	16.45	16.60	16.26	16.60
2286	NASDAQ	OZK	Fri, Sep 15, 2006	16.76	16.76	16.43	16.52
2285	NASDAQ	OZK	Thu, Sep 14, 2006	16.86	16.86	16.51	16.66
2284	NASDAQ	OZK	Wed, Sep 13, 2006	16.50	16.87	16.43	16.87
2283	NASDAQ	OZK	Tue, Sep 12, 2006	16.19	16.50	16.12	16.49
2282	NASDAQ	OZK	Mon, Sep 11, 2006	16.03	16.23	16.01	16.20
2281	NASDAQ	OZK	Fri, Sep 8, 2006	15.89	16.14	15.85	16.11
2280	NASDAQ	OZK	Thu, Sep 7, 2006	15.88	16.01	15.84	15.89
2279	NASDAQ	OZK	Wed, Sep 6, 2006	16.04	16.15	15.88	15.89
2278	NASDAQ	OZK	Tue, Sep 5, 2006	15.88	16.19	15.88	16.19
2277	NASDAQ	OZK	Fri, Sep 1, 2006	15.93	16.07	15.88	15.93
2276	NASDAQ	OZK	Thu, Aug 31, 2006	16.25	16.28	15.89	15.96
2275	NASDAQ	OZK	Wed, Aug 30, 2006	15.75	16.25	15.69	16.21
2274	NASDAQ	OZK	Tue, Aug 29, 2006	15.38	15.74	15.24	15.70
2273	NASDAQ	OZK	Mon, Aug 28, 2006	15.19	15.60	15.09	15.44
2272	NASDAQ	OZK	Fri, Aug 25, 2006	15.39	15.50	15.08	15.14
2271	NASDAQ	OZK	Thu, Aug 24, 2006	15.33	15.48	15.33	15.47
2270	NASDAQ	OZK	Wed, Aug 23, 2006	15.81	15.81	15.28	15.30
2269	NASDAQ	OZK	Tue, Aug 22, 2006	15.66	15.87	15.66	15.84
2268	NASDAQ	OZK	Mon, Aug 21, 2006	15.84	15.88	15.68	15.68
2267	NASDAQ	OZK	Fri, Aug 18, 2006	16.01	16.01	15.80	15.94
2266	NASDAQ	OZK	Thu, Aug 17, 2006	15.79	16.04	15.79	15.93
2265	NASDAQ	OZK	Wed, Aug 16, 2006	15.87	15.98	15.63	15.88
2264	NASDAQ	OZK	Tue, Aug 15, 2006	15.50	15.87	15.50	15.85
2263	NASDAQ	OZK	Mon, Aug 14, 2006	15.53	15.77	15.39	15.40
2262	NASDAQ	OZK	Fri, Aug 11, 2006	15.63	15.63	15.13	15.51
2261	NASDAQ	OZK	Thu, Aug 10, 2006	15.24	15.81	15.21	15.61
2260	NASDAQ	OZK	Wed, Aug 9, 2006	15.50	15.75	15.13	15.17
2259	NASDAQ	OZK	Tue, Aug 8, 2006	15.87	15.92	15.25	15.28
2258	NASDAQ	OZK	Mon, Aug 7, 2006	15.87	15.99	15.57	15.75
2257	NASDAQ	OZK	Fri, Aug 4, 2006	15.93	16.27	15.66	15.97
2256	NASDAQ	OZK	Thu, Aug 3, 2006	15.83	15.83	15.57	15.77
2255	NASDAQ	OZK	Wed, Aug 2, 2006	15.89	16.04	15.73	15.95
2254	NASDAQ	OZK	Tue, Aug 1, 2006	15.97	16.02	15.52	15.78
2253	NASDAQ	OZK	Mon, Jul 31, 2006	15.70	16.12	15.70	16.07
2252	NASDAQ	OZK	Fri, Jul 28, 2006	15.53	16.03	15.37	15.98
2251	NASDAQ	OZK	Thu, Jul 27, 2006	15.75	15.75	15.38	15.38
2250	NASDAQ	OZK	Wed, Jul 26, 2006	15.39	15.74	15.14	15.66
2249	NASDAQ	OZK	Tue, Jul 25, 2006	15.44	15.74	15.28	15.51
2248	NASDAQ	OZK	Mon, Jul 24, 2006	15.30	15.70	15.24	15.37
2247	NASDAQ	OZK	Fri, Jul 21, 2006	15.37	15.48	14.95	15.26
2246	NASDAQ	OZK	Thu, Jul 20, 2006	15.68	15.68	15.28	15.31
2245	NASDAQ	OZK	Wed, Jul 19, 2006	15.03	15.71	14.93	15.58
2244	NASDAQ	OZK	Tue, Jul 18, 2006	15.17	15.30	14.75	15.00
2243	NASDAQ	OZK	Mon, Jul 17, 2006	15.06	15.22	14.85	15.02
2242	NASDAQ	OZK	Fri, Jul 14, 2006	14.95	15.17	14.90	15.10
2241	NASDAQ	OZK	Thu, Jul 13, 2006	15.60	15.62	15.00	15.01
2240	NASDAQ	OZK	Wed, Jul 12, 2006	15.83	15.96	15.42	15.44
2239	NASDAQ	OZK	Tue, Jul 11, 2006	15.95	16.00	15.70	15.91
2238	NASDAQ	OZK	Mon, Jul 10, 2006	15.89	16.18	15.89	16.01
2237	NASDAQ	OZK	Fri, Jul 7, 2006	16.38	16.38	15.86	15.95
2236	NASDAQ	OZK	Thu, Jul 6, 2006	16.37	16.61	16.37	16.47
2235	NASDAQ	OZK	Wed, Jul 5, 2006	16.46	16.62	16.28	16.36
2234	NASDAQ	OZK	Mon, Jul 3, 2006	16.78	16.78	16.44	16.59
2233	NASDAQ	OZK	Fri, Jun 30, 2006	16.61	16.88	16.25	16.65
2232	NASDAQ	OZK	Thu, Jun 29, 2006	16.19	16.60	16.13	16.60
2231	NASDAQ	OZK	Wed, Jun 28, 2006	16.06	16.20	15.71	16.15
2230	NASDAQ	OZK	Tue, Jun 27, 2006	15.95	16.21	15.92	15.96
2229	NASDAQ	OZK	Mon, Jun 26, 2006	16.01	16.01	15.56	15.99
2228	NASDAQ	OZK	Fri, Jun 23, 2006	16.12	16.12	15.87	15.87
2227	NASDAQ	OZK	Thu, Jun 22, 2006	16.33	16.43	16.10	16.16
2226	NASDAQ	OZK	Wed, Jun 21, 2006	15.88	16.48	15.80	16.34
2225	NASDAQ	OZK	Tue, Jun 20, 2006	16.15	16.23	15.78	15.89
2224	NASDAQ	OZK	Mon, Jun 19, 2006	16.69	16.69	16.14	16.17
2223	NASDAQ	OZK	Fri, Jun 16, 2006	16.52	16.77	16.43	16.56
2222	NASDAQ	OZK	Thu, Jun 15, 2006	16.38	16.62	16.19	16.51
2221	NASDAQ	OZK	Wed, Jun 14, 2006	16.51	16.53	16.13	16.18
2220	NASDAQ	OZK	Tue, Jun 13, 2006	16.33	16.79	16.33	16.56
2219	NASDAQ	OZK	Mon, Jun 12, 2006	16.45	16.62	16.32	16.40
2218	NASDAQ	OZK	Fri, Jun 9, 2006	16.38	16.67	16.36	16.36
2217	NASDAQ	OZK	Thu, Jun 8, 2006	16.22	16.82	16.15	16.74
2216	NASDAQ	OZK	Wed, Jun 7, 2006	16.27	16.43	16.21	16.25
2215	NASDAQ	OZK	Tue, Jun 6, 2006	16.13	16.26	16.11	16.23
2214	NASDAQ	OZK	Mon, Jun 5, 2006	16.37	16.43	16.10	16.13
2213	NASDAQ	OZK	Fri, Jun 2, 2006	16.76	16.76	16.38	16.45
2212	NASDAQ	OZK	Thu, Jun 1, 2006	16.21	16.74	16.19	16.73
2211	NASDAQ	OZK	Wed, May 31, 2006	16.06	16.40	15.99	16.14
2210	NASDAQ	OZK	Tue, May 30, 2006	16.39	16.43	16.02	16.07
2209	NASDAQ	OZK	Fri, May 26, 2006	16.39	16.61	16.34	16.47
2208	NASDAQ	OZK	Thu, May 25, 2006	16.15	16.44	15.89	16.37
2207	NASDAQ	OZK	Wed, May 24, 2006	16.07	16.25	15.77	16.10
2206	NASDAQ	OZK	Tue, May 23, 2006	16.62	16.91	16.07	16.08
2205	NASDAQ	OZK	Mon, May 22, 2006	16.38	16.76	16.13	16.56
2204	NASDAQ	OZK	Fri, May 19, 2006	16.46	16.58	16.28	16.49
2203	NASDAQ	OZK	Thu, May 18, 2006	16.65	16.75	16.49	16.52
2202	NASDAQ	OZK	Wed, May 17, 2006	16.37	16.64	16.37	16.49
2201	NASDAQ	OZK	Tue, May 16, 2006	16.67	16.76	16.45	16.51
2200	NASDAQ	OZK	Mon, May 15, 2006	16.51	16.83	16.44	16.69
2199	NASDAQ	OZK	Fri, May 12, 2006	16.75	16.79	16.53	16.60
2198	NASDAQ	OZK	Thu, May 11, 2006	16.93	16.98	16.75	16.80
2197	NASDAQ	OZK	Wed, May 10, 2006	16.96	17.06	16.88	16.96
2196	NASDAQ	OZK	Tue, May 9, 2006	16.95	17.07	16.94	16.99
2195	NASDAQ	OZK	Mon, May 8, 2006	16.90	17.02	16.85	17.00
2194	NASDAQ	OZK	Fri, May 5, 2006	16.96	17.14	16.85	17.01
2193	NASDAQ	OZK	Thu, May 4, 2006	16.91	17.09	16.77	16.86
2192	NASDAQ	OZK	Wed, May 3, 2006	16.86	16.98	16.82	16.96
2191	NASDAQ	OZK	Tue, May 2, 2006	16.94	16.94	16.75	16.90
2190	NASDAQ	OZK	Mon, May 1, 2006	16.95	17.06	16.81	16.88
2189	NASDAQ	OZK	Fri, Apr 28, 2006	16.75	17.00	16.75	17.00
2188	NASDAQ	OZK	Thu, Apr 27, 2006	16.85	16.88	16.52	16.82
2187	NASDAQ	OZK	Wed, Apr 26, 2006	16.89	16.92	16.70	16.92
2186	NASDAQ	OZK	Tue, Apr 25, 2006	16.75	16.95	16.68	16.80
2185	NASDAQ	OZK	Mon, Apr 24, 2006	16.94	17.00	16.70	16.78
2184	NASDAQ	OZK	Fri, Apr 21, 2006	17.14	17.14	16.75	16.94
2183	NASDAQ	OZK	Thu, Apr 20, 2006	17.04	17.10	16.95	17.00
2182	NASDAQ	OZK	Wed, Apr 19, 2006	17.23	17.28	16.96	17.04
2181	NASDAQ	OZK	Tue, Apr 18, 2006	17.03	17.19	16.94	17.10
2180	NASDAQ	OZK	Mon, Apr 17, 2006	16.95	17.05	16.75	17.00
2179	NASDAQ	OZK	Thu, Apr 13, 2006	17.24	17.24	16.88	17.00
2178	NASDAQ	OZK	Wed, Apr 12, 2006	17.57	17.67	17.31	17.44
2177	NASDAQ	OZK	Tue, Apr 11, 2006	18.17	18.17	17.61	17.67
2176	NASDAQ	OZK	Mon, Apr 10, 2006	18.28	18.44	18.17	18.30
2175	NASDAQ	OZK	Fri, Apr 7, 2006	18.70	18.70	18.27	18.35
2174	NASDAQ	OZK	Thu, Apr 6, 2006	18.39	18.71	18.39	18.63
2173	NASDAQ	OZK	Wed, Apr 5, 2006	18.53	18.68	18.49	18.57
2172	NASDAQ	OZK	Tue, Apr 4, 2006	18.37	18.65	18.25	18.62
2171	NASDAQ	OZK	Mon, Apr 3, 2006	18.27	18.40	18.23	18.36
2170	NASDAQ	OZK	Fri, Mar 31, 2006	18.12	18.25	18.04	18.25
2169	NASDAQ	OZK	Thu, Mar 30, 2006	18.12	18.18	18.01	18.12
2168	NASDAQ	OZK	Wed, Mar 29, 2006	17.84	18.12	17.80	18.12
2167	NASDAQ	OZK	Tue, Mar 28, 2006	17.98	17.98	17.78	17.88
2166	NASDAQ	OZK	Mon, Mar 27, 2006	18.01	18.01	17.82	17.86
2165	NASDAQ	OZK	Fri, Mar 24, 2006	17.84	18.08	17.84	18.07
2164	NASDAQ	OZK	Thu, Mar 23, 2006	17.92	17.92	17.75	17.83
2163	NASDAQ	OZK	Wed, Mar 22, 2006	17.66	17.98	17.66	17.83
2162	NASDAQ	OZK	Tue, Mar 21, 2006	17.93	18.05	17.65	17.76
2161	NASDAQ	OZK	Mon, Mar 20, 2006	18.05	18.11	17.84	18.07
2160	NASDAQ	OZK	Fri, Mar 17, 2006	18.00	18.20	17.75	18.12
2159	NASDAQ	OZK	Thu, Mar 16, 2006	17.93	18.00	17.76	17.93
2158	NASDAQ	OZK	Wed, Mar 15, 2006	17.93	17.96	17.65	17.83
2157	NASDAQ	OZK	Tue, Mar 14, 2006	17.54	17.90	17.21	17.90
2156	NASDAQ	OZK	Mon, Mar 13, 2006	17.58	17.72	17.45	17.47
2155	NASDAQ	OZK	Fri, Mar 10, 2006	17.22	17.54	17.22	17.39
2154	NASDAQ	OZK	Thu, Mar 9, 2006	17.31	17.37	17.20	17.29
2153	NASDAQ	OZK	Wed, Mar 8, 2006	17.17	17.45	17.11	17.32
2152	NASDAQ	OZK	Tue, Mar 7, 2006	17.51	17.52	17.13	17.25
2151	NASDAQ	OZK	Mon, Mar 6, 2006	17.60	17.73	17.49	17.53
2150	NASDAQ	OZK	Fri, Mar 3, 2006	17.63	17.83	17.60	17.65
2149	NASDAQ	OZK	Thu, Mar 2, 2006	17.85	17.90	17.55	17.67
2148	NASDAQ	OZK	Wed, Mar 1, 2006	17.76	18.03	17.75	17.78
2147	NASDAQ	OZK	Tue, Feb 28, 2006	17.71	17.84	17.67	17.78
2146	NASDAQ	OZK	Mon, Feb 27, 2006	17.99	18.14	17.76	17.87
2145	NASDAQ	OZK	Fri, Feb 24, 2006	17.85	17.87	17.70	17.81
2144	NASDAQ	OZK	Thu, Feb 23, 2006	17.66	17.97	17.66	17.77
2143	NASDAQ	OZK	Wed, Feb 22, 2006	17.48	17.78	17.48	17.78
2142	NASDAQ	OZK	Tue, Feb 21, 2006	17.79	17.79	17.52	17.52
2141	NASDAQ	OZK	Fri, Feb 17, 2006	17.80	17.92	17.53	17.61
2140	NASDAQ	OZK	Thu, Feb 16, 2006	17.65	17.85	17.56	17.81
2139	NASDAQ	OZK	Wed, Feb 15, 2006	17.53	17.68	17.38	17.66
2138	NASDAQ	OZK	Tue, Feb 14, 2006	17.25	17.76	17.25	17.63
2137	NASDAQ	OZK	Mon, Feb 13, 2006	17.36	17.49	17.25	17.25
2136	NASDAQ	OZK	Fri, Feb 10, 2006	17.39	17.50	17.20	17.50
2135	NASDAQ	OZK	Thu, Feb 9, 2006	17.50	17.56	17.25	17.41
2134	NASDAQ	OZK	Wed, Feb 8, 2006	17.40	17.55	17.26	17.34
2133	NASDAQ	OZK	Tue, Feb 7, 2006	17.37	17.60	17.37	17.43
2132	NASDAQ	OZK	Mon, Feb 6, 2006	17.47	17.50	17.44	17.50
2131	NASDAQ	OZK	Fri, Feb 3, 2006	17.57	17.59	17.12	17.54
2130	NASDAQ	OZK	Thu, Feb 2, 2006	17.93	17.95	17.58	17.66
2129	NASDAQ	OZK	Wed, Feb 1, 2006	18.16	18.23	17.88	18.01
2128	NASDAQ	OZK	Tue, Jan 31, 2006	18.15	18.23	18.00	18.22
2127	NASDAQ	OZK	Mon, Jan 30, 2006	18.38	18.40	18.15	18.18
2126	NASDAQ	OZK	Fri, Jan 27, 2006	18.50	18.55	18.39	18.48
2125	NASDAQ	OZK	Thu, Jan 26, 2006	18.37	18.38	18.28	18.36
2124	NASDAQ	OZK	Wed, Jan 25, 2006	18.35	18.55	18.17	18.32
2123	NASDAQ	OZK	Tue, Jan 24, 2006	18.27	18.41	18.23	18.34
2122	NASDAQ	OZK	Mon, Jan 23, 2006	18.35	18.40	18.23	18.26
2121	NASDAQ	OZK	Fri, Jan 20, 2006	18.83	18.83	18.14	18.28
2120	NASDAQ	OZK	Thu, Jan 19, 2006	18.52	18.82	18.52	18.79
2119	NASDAQ	OZK	Wed, Jan 18, 2006	18.29	18.58	18.29	18.40
2118	NASDAQ	OZK	Tue, Jan 17, 2006	18.54	18.60	18.21	18.34
2117	NASDAQ	OZK	Fri, Jan 13, 2006	18.43	18.63	18.43	18.49
2116	NASDAQ	OZK	Thu, Jan 12, 2006	18.36	18.50	18.36	18.49
2115	NASDAQ	OZK	Wed, Jan 11, 2006	18.78	18.78	18.22	18.45
2114	NASDAQ	OZK	Tue, Jan 10, 2006	18.61	19.00	18.51	18.83
2113	NASDAQ	OZK	Mon, Jan 9, 2006	18.58	18.78	18.46	18.68
2112	NASDAQ	OZK	Fri, Jan 6, 2006	18.73	18.85	18.59	18.67
2111	NASDAQ	OZK	Thu, Jan 5, 2006	18.81	18.89	18.64	18.65
2110	NASDAQ	OZK	Wed, Jan 4, 2006	18.64	19.05	18.57	18.85
2109	NASDAQ	OZK	Tue, Jan 3, 2006	18.55	18.81	18.26	18.77
2108	NASDAQ	OZK	Fri, Dec 30, 2005	18.56	18.67	18.45	18.45
2107	NASDAQ	OZK	Thu, Dec 29, 2005	18.66	18.79	18.50	18.53
2106	NASDAQ	OZK	Wed, Dec 28, 2005	18.58	18.77	18.50	18.63
2105	NASDAQ	OZK	Tue, Dec 27, 2005	18.72	18.77	18.51	18.56
2104	NASDAQ	OZK	Fri, Dec 23, 2005	18.50	18.75	18.50	18.71
2103	NASDAQ	OZK	Thu, Dec 22, 2005	18.72	18.85	18.32	18.52
2102	NASDAQ	OZK	Wed, Dec 21, 2005	18.30	18.60	18.28	18.55
2101	NASDAQ	OZK	Tue, Dec 20, 2005	18.19	18.47	18.16	18.19
2100	NASDAQ	OZK	Mon, Dec 19, 2005	18.38	18.52	18.17	18.27
2099	NASDAQ	OZK	Fri, Dec 16, 2005	18.53	18.59	18.46	18.53
2098	NASDAQ	OZK	Thu, Dec 15, 2005	18.88	18.88	18.47	18.49
2097	NASDAQ	OZK	Wed, Dec 14, 2005	18.71	19.04	18.67	18.82
2096	NASDAQ	OZK	Tue, Dec 13, 2005	18.74	18.78	18.46	18.66
2095	NASDAQ	OZK	Mon, Dec 12, 2005	19.32	19.34	18.60	18.72
2094	NASDAQ	OZK	Fri, Dec 9, 2005	19.10	19.35	19.01	19.21
2093	NASDAQ	OZK	Thu, Dec 8, 2005	18.93	19.36	18.78	19.09
2092	NASDAQ	OZK	Wed, Dec 7, 2005	18.65	18.99	18.59	18.98
2091	NASDAQ	OZK	Tue, Dec 6, 2005	18.54	18.69	18.48	18.60
2090	NASDAQ	OZK	Mon, Dec 5, 2005	18.54	18.54	18.33	18.50
2089	NASDAQ	OZK	Fri, Dec 2, 2005	18.50	18.59	18.30	18.50
2088	NASDAQ	OZK	Thu, Dec 1, 2005	18.58	18.62	18.48	18.52
2087	NASDAQ	OZK	Wed, Nov 30, 2005	18.63	18.71	18.41	18.55
2086	NASDAQ	OZK	Tue, Nov 29, 2005	18.48	18.68	18.33	18.50
2085	NASDAQ	OZK	Mon, Nov 28, 2005	18.65	18.65	18.33	18.39
2084	NASDAQ	OZK	Fri, Nov 25, 2005	18.71	18.71	18.62	18.65
2083	NASDAQ	OZK	Wed, Nov 23, 2005	18.35	18.74	18.29	18.71
2082	NASDAQ	OZK	Tue, Nov 22, 2005	18.60	18.62	18.38	18.43
2081	NASDAQ	OZK	Mon, Nov 21, 2005	18.85	18.85	18.63	18.73
2080	NASDAQ	OZK	Fri, Nov 18, 2005	19.19	19.19	18.68	18.79
2079	NASDAQ	OZK	Thu, Nov 17, 2005	18.17	19.19	18.17	19.01
2078	NASDAQ	OZK	Wed, Nov 16, 2005	18.49	18.49	18.02	18.25
2077	NASDAQ	OZK	Tue, Nov 15, 2005	18.59	18.77	18.49	18.53
2076	NASDAQ	OZK	Mon, Nov 14, 2005	19.00	19.10	18.53	18.59
2075	NASDAQ	OZK	Fri, Nov 11, 2005	18.38	19.14	18.35	19.00
2074	NASDAQ	OZK	Thu, Nov 10, 2005	17.86	18.57	17.76	18.40
2073	NASDAQ	OZK	Wed, Nov 9, 2005	17.54	17.91	17.54	17.86
2072	NASDAQ	OZK	Tue, Nov 8, 2005	17.68	17.87	17.58	17.61
2071	NASDAQ	OZK	Mon, Nov 7, 2005	17.65	17.87	17.56	17.78
2070	NASDAQ	OZK	Fri, Nov 4, 2005	17.53	17.77	17.49	17.73
2069	NASDAQ	OZK	Thu, Nov 3, 2005	17.84	17.86	17.49	17.53
2068	NASDAQ	OZK	Wed, Nov 2, 2005	17.30	17.75	17.29	17.75
2067	NASDAQ	OZK	Tue, Nov 1, 2005	17.44	17.63	17.37	17.45
2066	NASDAQ	OZK	Mon, Oct 31, 2005	17.49	17.82	17.18	17.54
2065	NASDAQ	OZK	Fri, Oct 28, 2005	16.74	17.50	16.66	17.46
2064	NASDAQ	OZK	Thu, Oct 27, 2005	16.55	16.74	16.51	16.66
2063	NASDAQ	OZK	Wed, Oct 26, 2005	16.84	16.95	16.39	16.61
2062	NASDAQ	OZK	Tue, Oct 25, 2005	16.84	17.00	16.72	17.00
2061	NASDAQ	OZK	Mon, Oct 24, 2005	16.76	16.90	16.71	16.90
2060	NASDAQ	OZK	Fri, Oct 21, 2005	16.60	16.99	16.60	16.83
2059	NASDAQ	OZK	Thu, Oct 20, 2005	16.93	16.98	16.61	16.71
2058	NASDAQ	OZK	Wed, Oct 19, 2005	16.58	17.09	16.47	17.09
2057	NASDAQ	OZK	Tue, Oct 18, 2005	16.80	16.80	16.54	16.62
2056	NASDAQ	OZK	Mon, Oct 17, 2005	16.65	16.74	16.50	16.63
2055	NASDAQ	OZK	Fri, Oct 14, 2005	16.33	16.79	16.33	16.65
2054	NASDAQ	OZK	Thu, Oct 13, 2005	16.18	16.38	16.08	16.25
2053	NASDAQ	OZK	Wed, Oct 12, 2005	16.41	16.41	16.00	16.26
2052	NASDAQ	OZK	Tue, Oct 11, 2005	16.44	16.53	16.28	16.38
2051	NASDAQ	OZK	Mon, Oct 10, 2005	16.35	16.38	16.15	16.32
2050	NASDAQ	OZK	Fri, Oct 7, 2005	16.20	16.32	16.08	16.26
2049	NASDAQ	OZK	Thu, Oct 6, 2005	16.19	16.35	16.13	16.21
2048	NASDAQ	OZK	Wed, Oct 5, 2005	16.90	16.93	16.20	16.20
2047	NASDAQ	OZK	Tue, Oct 4, 2005	17.13	17.38	16.90	16.94
2046	NASDAQ	OZK	Mon, Oct 3, 2005	17.14	17.32	17.12	17.22
2045	NASDAQ	OZK	Fri, Sep 30, 2005	17.05	17.40	16.90	17.17
2044	NASDAQ	OZK	Thu, Sep 29, 2005	16.75	17.18	16.68	17.15
2043	NASDAQ	OZK	Wed, Sep 28, 2005	16.86	16.97	16.58	16.82
2042	NASDAQ	OZK	Tue, Sep 27, 2005	17.00	17.00	16.73	16.92
2041	NASDAQ	OZK	Mon, Sep 26, 2005	16.98	17.14	16.86	17.00
2040	NASDAQ	OZK	Fri, Sep 23, 2005	16.58	16.98	16.50	16.82
2039	NASDAQ	OZK	Thu, Sep 22, 2005	16.31	16.77	16.26	16.67
2038	NASDAQ	OZK	Wed, Sep 21, 2005	16.40	16.50	16.26	16.33
2037	NASDAQ	OZK	Tue, Sep 20, 2005	16.71	16.86	16.21	16.50
2036	NASDAQ	OZK	Mon, Sep 19, 2005	16.87	16.89	16.64	16.71
2035	NASDAQ	OZK	Fri, Sep 16, 2005	16.84	16.91	16.67	16.91
2034	NASDAQ	OZK	Thu, Sep 15, 2005	17.08	17.08	16.64	16.70
2033	NASDAQ	OZK	Wed, Sep 14, 2005	17.26	17.35	16.93	16.98
2032	NASDAQ	OZK	Tue, Sep 13, 2005	17.35	17.35	17.23	17.25
2031	NASDAQ	OZK	Mon, Sep 12, 2005	17.65	17.75	17.22	17.46
2030	NASDAQ	OZK	Fri, Sep 9, 2005	17.71	17.86	17.52	17.69
2029	NASDAQ	OZK	Thu, Sep 8, 2005	17.36	17.58	17.30	17.58
2028	NASDAQ	OZK	Wed, Sep 7, 2005	17.00	17.56	17.00	17.44
2027	NASDAQ	OZK	Tue, Sep 6, 2005	16.76	17.20	16.76	17.08
2026	NASDAQ	OZK	Fri, Sep 2, 2005	16.78	16.84	16.75	16.84
2025	NASDAQ	OZK	Thu, Sep 1, 2005	16.65	16.83	16.65	16.81
2024	NASDAQ	OZK	Wed, Aug 31, 2005	16.66	16.76	16.63	16.68
2023	NASDAQ	OZK	Tue, Aug 30, 2005	16.83	16.83	16.57	16.66
2022	NASDAQ	OZK	Mon, Aug 29, 2005	16.59	16.80	16.50	16.79
2021	NASDAQ	OZK	Fri, Aug 26, 2005	16.58	16.74	16.46	16.59
2020	NASDAQ	OZK	Thu, Aug 25, 2005	16.69	16.71	16.43	16.63
2019	NASDAQ	OZK	Wed, Aug 24, 2005	16.93	16.97	16.63	16.71
2018	NASDAQ	OZK	Tue, Aug 23, 2005	16.95	16.98	16.73	16.91
2017	NASDAQ	OZK	Mon, Aug 22, 2005	16.45	16.86	16.44	16.86
2016	NASDAQ	OZK	Fri, Aug 19, 2005	16.63	16.64	16.45	16.50
2015	NASDAQ	OZK	Thu, Aug 18, 2005	16.61	16.93	16.59	16.63
2014	NASDAQ	OZK	Wed, Aug 17, 2005	16.61	16.79	16.61	16.61
2013	NASDAQ	OZK	Tue, Aug 16, 2005	16.58	17.18	16.41	16.67
2012	NASDAQ	OZK	Mon, Aug 15, 2005	16.34	16.67	16.27	16.67
2011	NASDAQ	OZK	Fri, Aug 12, 2005	16.80	16.81	16.28	16.44
2010	NASDAQ	OZK	Thu, Aug 11, 2005	16.59	17.00	16.55	16.89
2009	NASDAQ	OZK	Wed, Aug 10, 2005	16.70	16.73	16.60	16.62
2008	NASDAQ	OZK	Tue, Aug 9, 2005	16.63	16.85	16.54	16.68
2007	NASDAQ	OZK	Mon, Aug 8, 2005	16.75	16.91	16.60	16.62
2006	NASDAQ	OZK	Fri, Aug 5, 2005	16.80	16.82	16.65	16.79
2005	NASDAQ	OZK	Thu, Aug 4, 2005	16.72	16.91	16.53	16.70
2004	NASDAQ	OZK	Wed, Aug 3, 2005	16.77	16.81	16.59	16.64
2003	NASDAQ	OZK	Tue, Aug 2, 2005	16.98	16.98	16.77	16.85
2002	NASDAQ	OZK	Mon, Aug 1, 2005	16.77	16.97	16.66	16.88
2001	NASDAQ	OZK	Fri, Jul 29, 2005	17.22	17.25	16.65	16.74
2000	NASDAQ	OZK	Thu, Jul 28, 2005	17.14	17.28	17.03	17.13
1999	NASDAQ	OZK	Wed, Jul 27, 2005	17.00	17.18	17.00	17.10
1998	NASDAQ	OZK	Tue, Jul 26, 2005	17.01	17.23	16.76	17.10
1997	NASDAQ	OZK	Mon, Jul 25, 2005	17.07	17.12	16.83	16.93
1996	NASDAQ	OZK	Fri, Jul 22, 2005	16.71	17.00	16.68	16.95
1995	NASDAQ	OZK	Thu, Jul 21, 2005	16.93	17.00	16.63	16.68
1994	NASDAQ	OZK	Wed, Jul 20, 2005	16.53	17.00	16.43	17.00
1993	NASDAQ	OZK	Tue, Jul 19, 2005	16.40	16.75	16.25	16.60
1992	NASDAQ	OZK	Mon, Jul 18, 2005	16.28	16.49	16.20	16.46
1991	NASDAQ	OZK	Fri, Jul 15, 2005	16.19	16.60	16.18	16.33
1990	NASDAQ	OZK	Thu, Jul 14, 2005	16.74	16.74	16.19	16.33
1989	NASDAQ	OZK	Wed, Jul 13, 2005	17.14	17.20	16.59	16.63
1988	NASDAQ	OZK	Tue, Jul 12, 2005	17.51	17.51	17.06	17.13
1987	NASDAQ	OZK	Mon, Jul 11, 2005	17.24	17.67	17.13	17.60
1986	NASDAQ	OZK	Fri, Jul 8, 2005	16.78	17.23	16.63	17.17
1985	NASDAQ	OZK	Thu, Jul 7, 2005	16.80	17.02	16.64	16.76
1984	NASDAQ	OZK	Wed, Jul 6, 2005	17.29	17.30	16.86	16.88
1983	NASDAQ	OZK	Tue, Jul 5, 2005	16.58	17.25	16.58	17.24
1982	NASDAQ	OZK	Fri, Jul 1, 2005	16.46	16.84	16.44	16.57
1981	NASDAQ	OZK	Thu, Jun 30, 2005	16.48	16.52	16.36	16.42
1980	NASDAQ	OZK	Wed, Jun 29, 2005	16.37	16.54	16.34	16.37
1979	NASDAQ	OZK	Tue, Jun 28, 2005	15.74	16.43	15.65	16.41
1978	NASDAQ	OZK	Mon, Jun 27, 2005	15.75	15.83	15.63	15.70
1977	NASDAQ	OZK	Fri, Jun 24, 2005	15.32	15.88	15.32	15.76
1976	NASDAQ	OZK	Thu, Jun 23, 2005	15.63	15.74	15.29	15.42
1975	NASDAQ	OZK	Wed, Jun 22, 2005	15.68	15.81	15.66	15.81
1974	NASDAQ	OZK	Tue, Jun 21, 2005	15.50	15.65	15.46	15.60
1973	NASDAQ	OZK	Mon, Jun 20, 2005	15.70	15.75	15.51	15.54
1972	NASDAQ	OZK	Fri, Jun 17, 2005	15.76	15.86	15.57	15.76
1971	NASDAQ	OZK	Thu, Jun 16, 2005	15.60	15.75	15.50	15.66
1970	NASDAQ	OZK	Wed, Jun 15, 2005	15.95	15.97	15.59	15.67
1969	NASDAQ	OZK	Tue, Jun 14, 2005	15.87	15.91	15.71	15.91
1968	NASDAQ	OZK	Mon, Jun 13, 2005	15.87	16.00	15.70	15.84
1967	NASDAQ	OZK	Fri, Jun 10, 2005	15.94	15.94	15.72	15.81
1966	NASDAQ	OZK	Thu, Jun 9, 2005	15.95	16.00	15.67	15.92
1965	NASDAQ	OZK	Wed, Jun 8, 2005	16.09	16.09	15.81	15.87
1964	NASDAQ	OZK	Tue, Jun 7, 2005	15.76	16.13	15.76	16.00
1963	NASDAQ	OZK	Mon, Jun 6, 2005	15.83	15.88	15.74	15.87
1962	NASDAQ	OZK	Fri, Jun 3, 2005	15.75	15.88	15.75	15.83
1961	NASDAQ	OZK	Thu, Jun 2, 2005	15.80	15.90	15.78	15.82
1960	NASDAQ	OZK	Wed, Jun 1, 2005	15.77	15.93	15.68	15.85
1959	NASDAQ	OZK	Tue, May 31, 2005	15.93	16.00	15.81	15.81
1958	NASDAQ	OZK	Fri, May 27, 2005	15.93	16.03	15.90	15.94
1957	NASDAQ	OZK	Thu, May 26, 2005	15.88	16.10	15.88	15.98
1956	NASDAQ	OZK	Wed, May 25, 2005	15.97	16.05	15.70	15.94
1955	NASDAQ	OZK	Tue, May 24, 2005	16.16	16.28	15.90	16.05
1954	NASDAQ	OZK	Mon, May 23, 2005	16.39	16.41	16.21	16.21
1953	NASDAQ	OZK	Fri, May 20, 2005	16.33	16.38	16.17	16.33
1952	NASDAQ	OZK	Thu, May 19, 2005	16.41	16.41	16.25	16.38
1951	NASDAQ	OZK	Wed, May 18, 2005	16.32	16.36	16.22	16.29
1950	NASDAQ	OZK	Tue, May 17, 2005	16.28	16.32	15.79	16.32
1949	NASDAQ	OZK	Mon, May 16, 2005	16.11	16.26	15.99	16.26
1948	NASDAQ	OZK	Fri, May 13, 2005	16.36	16.41	16.03	16.15
1947	NASDAQ	OZK	Thu, May 12, 2005	16.45	16.50	16.36	16.41
1946	NASDAQ	OZK	Wed, May 11, 2005	16.40	16.53	16.32	16.39
1945	NASDAQ	OZK	Tue, May 10, 2005	16.26	16.50	16.05	16.40
1944	NASDAQ	OZK	Mon, May 9, 2005	15.80	16.39	15.70	16.35
1943	NASDAQ	OZK	Fri, May 6, 2005	15.80	15.82	15.55	15.82
1942	NASDAQ	OZK	Thu, May 5, 2005	15.52	15.75	15.42	15.75
1941	NASDAQ	OZK	Wed, May 4, 2005	15.42	15.80	15.37	15.58
1940	NASDAQ	OZK	Tue, May 3, 2005	15.30	15.50	14.84	15.42
1939	NASDAQ	OZK	Mon, May 2, 2005	15.48	15.50	15.22	15.49
1938	NASDAQ	OZK	Fri, Apr 29, 2005	15.52	15.67	15.42	15.49
1937	NASDAQ	OZK	Thu, Apr 28, 2005	15.79	15.79	15.60	15.66
1936	NASDAQ	OZK	Wed, Apr 27, 2005	15.68	15.97	15.52	15.83
1935	NASDAQ	OZK	Tue, Apr 26, 2005	15.76	15.85	15.58	15.75
1934	NASDAQ	OZK	Mon, Apr 25, 2005	16.03	16.03	15.80	16.00
1933	NASDAQ	OZK	Fri, Apr 22, 2005	16.00	16.00	15.72	15.90
1932	NASDAQ	OZK	Thu, Apr 21, 2005	16.00	16.05	15.79	16.05
1931	NASDAQ	OZK	Wed, Apr 20, 2005	16.06	16.06	15.72	15.87
1930	NASDAQ	OZK	Tue, Apr 19, 2005	16.03	16.03	15.59	15.98
1929	NASDAQ	OZK	Mon, Apr 18, 2005	15.70	16.05	15.70	15.88
1928	NASDAQ	OZK	Fri, Apr 15, 2005	15.96	16.04	15.64	15.71
1927	NASDAQ	OZK	Thu, Apr 14, 2005	16.17	16.25	15.61	15.84
1926	NASDAQ	OZK	Wed, Apr 13, 2005	16.00	16.21	16.00	16.19
1925	NASDAQ	OZK	Tue, Apr 12, 2005	15.77	15.99	15.52	15.93
1924	NASDAQ	OZK	Mon, Apr 11, 2005	15.75	15.87	15.74	15.83
1923	NASDAQ	OZK	Fri, Apr 8, 2005	16.02	16.12	15.80	15.83
1922	NASDAQ	OZK	Thu, Apr 7, 2005	16.00	16.25	15.92	15.96
1921	NASDAQ	OZK	Wed, Apr 6, 2005	15.65	16.05	15.65	15.87
1920	NASDAQ	OZK	Tue, Apr 5, 2005	15.50	15.77	15.43	15.72
1919	NASDAQ	OZK	Mon, Apr 4, 2005	15.63	15.67	15.38	15.62
1918	NASDAQ	OZK	Fri, Apr 1, 2005	16.04	16.15	15.50	15.63
1917	NASDAQ	OZK	Thu, Mar 31, 2005	15.90	16.04	15.75	15.88
1916	NASDAQ	OZK	Wed, Mar 30, 2005	15.65	15.86	15.58	15.77
1915	NASDAQ	OZK	Tue, Mar 29, 2005	16.13	16.15	15.68	15.72
1914	NASDAQ	OZK	Mon, Mar 28, 2005	16.36	16.41	16.15	16.21
1913	NASDAQ	OZK	Thu, Mar 24, 2005	16.41	16.50	16.32	16.45
1912	NASDAQ	OZK	Wed, Mar 23, 2005	16.85	16.85	16.40	16.40
1911	NASDAQ	OZK	Tue, Mar 22, 2005	16.83	17.12	16.83	16.85
1910	NASDAQ	OZK	Mon, Mar 21, 2005	16.88	16.90	16.75	16.90
1909	NASDAQ	OZK	Fri, Mar 18, 2005	17.25	17.25	16.88	16.91
1908	NASDAQ	OZK	Thu, Mar 17, 2005	17.08	17.17	16.95	16.99
1907	NASDAQ	OZK	Wed, Mar 16, 2005	17.13	17.17	17.00	17.01
1906	NASDAQ	OZK	Tue, Mar 15, 2005	17.20	17.35	17.15	17.15
1905	NASDAQ	OZK	Mon, Mar 14, 2005	17.05	17.16	17.05	17.16
1904	NASDAQ	OZK	Fri, Mar 11, 2005	17.11	17.20	17.06	17.13
1903	NASDAQ	OZK	Thu, Mar 10, 2005	17.10	17.25	17.10	17.20
1902	NASDAQ	OZK	Wed, Mar 9, 2005	17.13	17.30	17.01	17.10
1901	NASDAQ	OZK	Tue, Mar 8, 2005	17.21	17.29	17.14	17.23
1900	NASDAQ	OZK	Mon, Mar 7, 2005	17.26	17.43	17.25	17.26
1899	NASDAQ	OZK	Fri, Mar 4, 2005	17.01	17.52	17.01	17.39
1898	NASDAQ	OZK	Thu, Mar 3, 2005	17.20	17.20	17.00	17.06
1897	NASDAQ	OZK	Wed, Mar 2, 2005	17.05	17.28	17.05	17.13
1896	NASDAQ	OZK	Tue, Mar 1, 2005	17.16	17.30	17.08	17.15
1895	NASDAQ	OZK	Mon, Feb 28, 2005	17.02	17.45	17.02	17.25
1894	NASDAQ	OZK	Fri, Feb 25, 2005	17.02	17.14	16.98	17.05
1893	NASDAQ	OZK	Thu, Feb 24, 2005	17.00	17.13	16.90	17.13
1892	NASDAQ	OZK	Wed, Feb 23, 2005	17.00	17.09	16.91	16.91
1891	NASDAQ	OZK	Tue, Feb 22, 2005	17.03	17.17	17.00	17.08
1890	NASDAQ	OZK	Fri, Feb 18, 2005	17.21	17.25	17.07	17.08
1889	NASDAQ	OZK	Thu, Feb 17, 2005	17.31	17.35	17.08	17.12
1888	NASDAQ	OZK	Wed, Feb 16, 2005	17.25	17.43	17.25	17.28
1887	NASDAQ	OZK	Tue, Feb 15, 2005	17.30	17.36	17.25	17.28
1886	NASDAQ	OZK	Mon, Feb 14, 2005	17.43	17.56	17.21	17.25
1885	NASDAQ	OZK	Fri, Feb 11, 2005	17.06	17.62	16.94	17.61
1884	NASDAQ	OZK	Thu, Feb 10, 2005	17.16	17.21	17.06	17.08
1883	NASDAQ	OZK	Wed, Feb 9, 2005	17.30	17.34	17.13	17.21
1882	NASDAQ	OZK	Tue, Feb 8, 2005	17.19	17.35	17.10	17.25
1881	NASDAQ	OZK	Mon, Feb 7, 2005	16.91	17.25	16.91	17.15
1880	NASDAQ	OZK	Fri, Feb 4, 2005	16.87	17.08	16.83	17.05
1879	NASDAQ	OZK	Thu, Feb 3, 2005	16.85	16.86	16.76	16.86
1878	NASDAQ	OZK	Wed, Feb 2, 2005	16.88	16.90	16.73	16.90
1877	NASDAQ	OZK	Tue, Feb 1, 2005	16.75	16.85	16.68	16.85
1876	NASDAQ	OZK	Mon, Jan 31, 2005	16.66	16.85	16.65	16.85
1875	NASDAQ	OZK	Fri, Jan 28, 2005	16.62	16.75	16.62	16.66
1874	NASDAQ	OZK	Thu, Jan 27, 2005	16.91	16.91	16.59	16.67
1873	NASDAQ	OZK	Wed, Jan 26, 2005	16.83	16.90	16.73	16.90
1872	NASDAQ	OZK	Tue, Jan 25, 2005	16.75	16.89	16.73	16.75
1871	NASDAQ	OZK	Mon, Jan 24, 2005	16.77	16.87	16.61	16.68
1870	NASDAQ	OZK	Fri, Jan 21, 2005	16.60	16.84	16.43	16.75
1869	NASDAQ	OZK	Thu, Jan 20, 2005	16.50	16.58	16.43	16.48
1868	NASDAQ	OZK	Wed, Jan 19, 2005	16.59	16.59	16.33	16.46
1867	NASDAQ	OZK	Tue, Jan 18, 2005	16.51	16.64	16.42	16.52
1866	NASDAQ	OZK	Fri, Jan 14, 2005	16.70	16.70	16.53	16.59
1865	NASDAQ	OZK	Thu, Jan 13, 2005	16.75	16.80	16.55	16.58
1864	NASDAQ	OZK	Wed, Jan 12, 2005	16.83	16.85	16.63	16.75
1863	NASDAQ	OZK	Tue, Jan 11, 2005	16.63	16.75	16.52	16.75
1862	NASDAQ	OZK	Mon, Jan 10, 2005	16.78	16.87	16.70	16.70
1861	NASDAQ	OZK	Fri, Jan 7, 2005	16.83	16.95	16.56	16.76
1860	NASDAQ	OZK	Thu, Jan 6, 2005	16.50	16.90	16.10	16.76
1859	NASDAQ	OZK	Wed, Jan 5, 2005	16.97	17.14	16.68	16.68
1858	NASDAQ	OZK	Tue, Jan 4, 2005	17.55	17.55	17.03	17.17
1857	NASDAQ	OZK	Mon, Jan 3, 2005	17.02	17.57	17.01	17.43
1856	NASDAQ	OZK	Fri, Dec 31, 2004	17.33	17.33	16.83	17.02
1855	NASDAQ	OZK	Thu, Dec 30, 2004	17.23	17.46	17.23	17.31
1854	NASDAQ	OZK	Wed, Dec 29, 2004	17.16	17.24	17.07	17.24
1853	NASDAQ	OZK	Tue, Dec 28, 2004	17.03	17.15	16.97	17.15
1852	NASDAQ	OZK	Mon, Dec 27, 2004	17.16	17.16	16.94	17.03
1851	NASDAQ	OZK	Thu, Dec 23, 2004	17.02	17.16	17.00	17.10
1850	NASDAQ	OZK	Wed, Dec 22, 2004	17.08	17.15	16.95	17.15
1849	NASDAQ	OZK	Tue, Dec 21, 2004	16.97	17.12	16.91	17.01
1848	NASDAQ	OZK	Mon, Dec 20, 2004	17.30	17.30	16.98	17.05
1847	NASDAQ	OZK	Fri, Dec 17, 2004	17.41	17.50	17.17	17.28
1846	NASDAQ	OZK	Thu, Dec 16, 2004	17.53	17.70	17.42	17.43
1845	NASDAQ	OZK	Wed, Dec 15, 2004	17.58	17.68	17.43	17.58
1844	NASDAQ	OZK	Tue, Dec 14, 2004	17.23	17.60	17.23	17.45
1843	NASDAQ	OZK	Mon, Dec 13, 2004	17.25	17.49	17.15	17.30
1842	NASDAQ	OZK	Fri, Dec 10, 2004	17.00	17.59	17.00	17.36
1841	NASDAQ	OZK	Thu, Dec 9, 2004	17.36	17.36	17.00	17.16
1840	NASDAQ	OZK	Wed, Dec 8, 2004	17.99	17.99	17.33	17.47
1839	NASDAQ	OZK	Tue, Dec 7, 2004	17.88	18.00	17.88	17.88
1838	NASDAQ	OZK	Mon, Dec 6, 2004	18.19	18.19	17.83	17.87
1837	NASDAQ	OZK	Fri, Dec 3, 2004	18.31	18.40	18.11	18.14
1836	NASDAQ	OZK	Thu, Dec 2, 2004	18.20	18.46	18.19	18.41
1835	NASDAQ	OZK	Wed, Dec 1, 2004	18.09	18.50	17.55	18.34
1834	NASDAQ	OZK	Tue, Nov 30, 2004	18.02	18.12	17.75	17.83
1833	NASDAQ	OZK	Mon, Nov 29, 2004	17.72	18.10	17.57	17.93
1832	NASDAQ	OZK	Fri, Nov 26, 2004	17.73	17.73	17.51	17.60
1831	NASDAQ	OZK	Wed, Nov 24, 2004	17.39	17.87	17.30	17.57
1830	NASDAQ	OZK	Tue, Nov 23, 2004	17.74	17.91	17.47	17.55
1829	NASDAQ	OZK	Mon, Nov 22, 2004	17.30	17.73	17.09	17.70
1828	NASDAQ	OZK	Fri, Nov 19, 2004	17.17	17.38	17.07	17.22
1827	NASDAQ	OZK	Thu, Nov 18, 2004	17.00	17.41	17.00	17.16
1826	NASDAQ	OZK	Wed, Nov 17, 2004	17.29	17.29	17.05	17.24
1825	NASDAQ	OZK	Tue, Nov 16, 2004	17.17	17.36	17.05	17.17
1824	NASDAQ	OZK	Mon, Nov 15, 2004	16.86	17.36	16.86	17.36
1823	NASDAQ	OZK	Fri, Nov 12, 2004	16.81	17.01	16.58	16.98
1822	NASDAQ	OZK	Thu, Nov 11, 2004	16.62	16.79	16.52	16.78
1821	NASDAQ	OZK	Wed, Nov 10, 2004	16.29	16.82	16.21	16.66
1820	NASDAQ	OZK	Tue, Nov 9, 2004	16.25	16.31	16.02	16.31
1819	NASDAQ	OZK	Mon, Nov 8, 2004	15.86	16.25	15.82	16.24
1818	NASDAQ	OZK	Fri, Nov 5, 2004	16.24	16.24	15.86	15.90
1817	NASDAQ	OZK	Thu, Nov 4, 2004	15.56	16.00	15.56	15.93
1816	NASDAQ	OZK	Wed, Nov 3, 2004	16.15	16.15	15.65	15.88
1815	NASDAQ	OZK	Tue, Nov 2, 2004	16.20	16.25	15.94	16.03
1814	NASDAQ	OZK	Mon, Nov 1, 2004	16.18	16.25	16.00	16.19
1813	NASDAQ	OZK	Fri, Oct 29, 2004	16.05	16.20	16.05	16.15
1812	NASDAQ	OZK	Thu, Oct 28, 2004	16.13	16.13	15.97	16.10
1811	NASDAQ	OZK	Wed, Oct 27, 2004	16.00	16.08	15.96	16.05
1810	NASDAQ	OZK	Tue, Oct 26, 2004	15.78	16.20	15.77	16.04
1809	NASDAQ	OZK	Mon, Oct 25, 2004	16.24	16.28	15.91	15.98
1808	NASDAQ	OZK	Fri, Oct 22, 2004	16.07	16.10	15.90	15.94
1807	NASDAQ	OZK	Thu, Oct 21, 2004	16.04	16.12	15.78	16.10
1806	NASDAQ	OZK	Wed, Oct 20, 2004	16.00	16.03	15.82	15.99
1805	NASDAQ	OZK	Tue, Oct 19, 2004	16.03	16.16	15.78	15.85
1804	NASDAQ	OZK	Mon, Oct 18, 2004	16.20	16.20	15.92	15.97
1803	NASDAQ	OZK	Fri, Oct 15, 2004	15.75	16.27	15.65	16.13
1802	NASDAQ	OZK	Thu, Oct 14, 2004	15.55	15.77	15.50	15.75
1801	NASDAQ	OZK	Wed, Oct 13, 2004	14.99	15.60	14.98	15.55
1800	NASDAQ	OZK	Tue, Oct 12, 2004	14.40	14.97	14.40	14.89
1799	NASDAQ	OZK	Mon, Oct 11, 2004	14.48	15.00	14.41	15.00
1798	NASDAQ	OZK	Fri, Oct 8, 2004	14.56	14.76	14.49	14.64
1797	NASDAQ	OZK	Thu, Oct 7, 2004	14.56	15.05	14.56	14.70
1796	NASDAQ	OZK	Wed, Oct 6, 2004	14.95	15.05	14.58	14.82
1795	NASDAQ	OZK	Tue, Oct 5, 2004	14.74	15.02	14.58	14.61
1794	NASDAQ	OZK	Mon, Oct 4, 2004	15.07	15.25	14.77	14.81
1793	NASDAQ	OZK	Fri, Oct 1, 2004	14.90	15.02	14.77	14.96
1792	NASDAQ	OZK	Thu, Sep 30, 2004	14.45	14.90	14.45	14.87
1791	NASDAQ	OZK	Wed, Sep 29, 2004	14.44	14.56	14.27	14.56
1790	NASDAQ	OZK	Tue, Sep 28, 2004	14.17	14.50	14.14	14.44
1789	NASDAQ	OZK	Mon, Sep 27, 2004	14.31	14.34	14.05	14.14
1788	NASDAQ	OZK	Fri, Sep 24, 2004	14.17	14.34	14.12	14.19
1787	NASDAQ	OZK	Thu, Sep 23, 2004	14.21	14.28	14.08	14.19
1786	NASDAQ	OZK	Wed, Sep 22, 2004	14.22	14.28	13.70	14.18
1785	NASDAQ	OZK	Tue, Sep 21, 2004	14.63	14.64	14.23	14.28
1784	NASDAQ	OZK	Mon, Sep 20, 2004	15.14	15.19	14.53	14.54
1783	NASDAQ	OZK	Fri, Sep 17, 2004	14.54	14.91	14.41	14.63
1782	NASDAQ	OZK	Thu, Sep 16, 2004	14.31	14.73	14.31	14.58
1781	NASDAQ	OZK	Wed, Sep 15, 2004	14.75	14.75	14.38	14.43
1780	NASDAQ	OZK	Tue, Sep 14, 2004	14.72	14.75	14.26	14.57
1779	NASDAQ	OZK	Mon, Sep 13, 2004	14.76	14.94	14.57	14.63
1778	NASDAQ	OZK	Fri, Sep 10, 2004	14.18	14.74	14.18	14.72
1777	NASDAQ	OZK	Thu, Sep 9, 2004	14.14	14.44	13.95	14.36
1776	NASDAQ	OZK	Wed, Sep 8, 2004	13.94	14.22	13.92	14.03
1775	NASDAQ	OZK	Tue, Sep 7, 2004	14.10	14.15	13.85	14.06
1774	NASDAQ	OZK	Fri, Sep 3, 2004	13.55	13.87	13.50	13.81
1773	NASDAQ	OZK	Thu, Sep 2, 2004	13.03	13.72	13.03	13.71
1772	NASDAQ	OZK	Wed, Sep 1, 2004	13.10	13.39	12.98	13.11
1771	NASDAQ	OZK	Tue, Aug 31, 2004	13.00	13.10	12.91	13.10
1770	NASDAQ	OZK	Mon, Aug 30, 2004	13.00	13.10	12.94	13.08
1769	NASDAQ	OZK	Fri, Aug 27, 2004	12.88	13.03	12.88	13.00
1768	NASDAQ	OZK	Thu, Aug 26, 2004	13.01	13.02	12.80	12.87
1767	NASDAQ	OZK	Wed, Aug 25, 2004	12.87	13.12	12.79	13.01
1766	NASDAQ	OZK	Tue, Aug 24, 2004	12.82	12.86	12.75	12.79
1765	NASDAQ	OZK	Mon, Aug 23, 2004	12.98	12.98	12.70	12.71
1764	NASDAQ	OZK	Fri, Aug 20, 2004	12.80	12.92	12.58	12.85
1763	NASDAQ	OZK	Thu, Aug 19, 2004	12.87	12.98	12.64	12.88
1762	NASDAQ	OZK	Wed, Aug 18, 2004	12.38	12.87	12.38	12.70
1761	NASDAQ	OZK	Tue, Aug 17, 2004	12.82	12.97	12.45	12.50
1760	NASDAQ	OZK	Mon, Aug 16, 2004	12.59	12.81	12.54	12.67
1759	NASDAQ	OZK	Fri, Aug 13, 2004	12.65	12.80	12.57	12.57
1758	NASDAQ	OZK	Thu, Aug 12, 2004	12.58	12.83	12.51	12.60
1757	NASDAQ	OZK	Wed, Aug 11, 2004	12.65	12.69	12.50	12.64
1756	NASDAQ	OZK	Tue, Aug 10, 2004	12.57	12.75	12.56	12.75
1755	NASDAQ	OZK	Mon, Aug 9, 2004	12.51	12.70	12.50	12.56
1754	NASDAQ	OZK	Fri, Aug 6, 2004	12.55	12.74	12.51	12.62
1753	NASDAQ	OZK	Thu, Aug 5, 2004	12.54	12.75	12.54	12.57
1752	NASDAQ	OZK	Wed, Aug 4, 2004	12.79	13.00	12.54	12.69
1751	NASDAQ	OZK	Tue, Aug 3, 2004	12.76	13.50	12.75	12.82
1750	NASDAQ	OZK	Mon, Aug 2, 2004	12.50	13.35	12.50	13.01
1749	NASDAQ	OZK	Fri, Jul 30, 2004	12.97	13.19	12.77	12.78
1748	NASDAQ	OZK	Thu, Jul 29, 2004	12.78	13.04	12.71	13.04
1747	NASDAQ	OZK	Wed, Jul 28, 2004	12.50	12.78	12.40	12.69
1746	NASDAQ	OZK	Tue, Jul 27, 2004	12.70	12.70	12.48	12.67
1745	NASDAQ	OZK	Mon, Jul 26, 2004	12.47	12.70	12.38	12.44
1744	NASDAQ	OZK	Fri, Jul 23, 2004	12.42	12.59	12.30	12.49
1743	NASDAQ	OZK	Thu, Jul 22, 2004	12.50	12.62	12.28	12.49
1742	NASDAQ	OZK	Wed, Jul 21, 2004	12.51	12.55	12.25	12.39
1741	NASDAQ	OZK	Tue, Jul 20, 2004	12.31	12.54	12.21	12.54
1740	NASDAQ	OZK	Mon, Jul 19, 2004	12.43	12.55	12.21	12.37
1739	NASDAQ	OZK	Fri, Jul 16, 2004	12.47	12.50	12.23	12.28
1738	NASDAQ	OZK	Thu, Jul 15, 2004	12.38	12.52	12.29	12.46
1737	NASDAQ	OZK	Wed, Jul 14, 2004	12.03	12.49	12.03	12.49
1736	NASDAQ	OZK	Tue, Jul 13, 2004	11.55	12.02	11.50	11.93
1735	NASDAQ	OZK	Mon, Jul 12, 2004	11.98	12.05	10.88	10.88
1734	NASDAQ	OZK	Fri, Jul 9, 2004	11.58	11.97	11.52	11.94
1733	NASDAQ	OZK	Thu, Jul 8, 2004	11.45	11.66	11.41	11.49
1732	NASDAQ	OZK	Wed, Jul 7, 2004	11.75	11.79	11.42	11.45
1731	NASDAQ	OZK	Tue, Jul 6, 2004	11.34	11.87	11.30	11.73
1730	NASDAQ	OZK	Fri, Jul 2, 2004	11.38	11.58	11.28	11.31
1729	NASDAQ	OZK	Thu, Jul 1, 2004	11.75	11.75	11.42	11.53
1728	NASDAQ	OZK	Wed, Jun 30, 2004	11.60	11.81	11.45	11.66
1727	NASDAQ	OZK	Tue, Jun 29, 2004	11.51	11.71	11.27	11.58
1726	NASDAQ	OZK	Mon, Jun 28, 2004	11.75	11.75	11.41	11.42
1725	NASDAQ	OZK	Fri, Jun 25, 2004	11.55	11.81	11.22	11.72
1724	NASDAQ	OZK	Thu, Jun 24, 2004	11.43	11.50	11.25	11.29
1723	NASDAQ	OZK	Wed, Jun 23, 2004	10.99	11.43	10.99	11.28
1722	NASDAQ	OZK	Tue, Jun 22, 2004	11.15	11.22	11.03	11.15
1721	NASDAQ	OZK	Mon, Jun 21, 2004	11.20	11.40	11.16	11.16
1720	NASDAQ	OZK	Fri, Jun 18, 2004	11.44	11.46	11.22	11.22
1719	NASDAQ	OZK	Thu, Jun 17, 2004	11.50	11.52	11.19	11.32
1718	NASDAQ	OZK	Wed, Jun 16, 2004	11.25	11.49	11.25	11.47
1717	NASDAQ	OZK	Tue, Jun 15, 2004	11.31	11.48	11.26	11.45
1716	NASDAQ	OZK	Mon, Jun 14, 2004	11.46	11.48	11.33	11.38
1715	NASDAQ	OZK	Thu, Jun 10, 2004	11.45	11.64	11.41	11.51
1714	NASDAQ	OZK	Wed, Jun 9, 2004	11.51	11.59	11.33	11.40
1713	NASDAQ	OZK	Tue, Jun 8, 2004	11.46	11.61	11.46	11.51
1712	NASDAQ	OZK	Mon, Jun 7, 2004	11.55	11.77	11.42	11.50
1711	NASDAQ	OZK	Fri, Jun 4, 2004	11.84	11.84	11.38	11.52
1710	NASDAQ	OZK	Thu, Jun 3, 2004	11.71	11.77	11.38	11.59
1709	NASDAQ	OZK	Wed, Jun 2, 2004	11.71	12.10	11.66	11.82
1708	NASDAQ	OZK	Tue, Jun 1, 2004	12.13	12.13	11.62	12.03
1707	NASDAQ	OZK	Fri, May 28, 2004	11.93	12.15	11.85	12.10
1706	NASDAQ	OZK	Thu, May 27, 2004	11.95	12.09	11.95	11.98
1705	NASDAQ	OZK	Wed, May 26, 2004	11.67	12.08	11.62	12.01
1704	NASDAQ	OZK	Tue, May 25, 2004	11.28	11.67	11.04	11.63
1703	NASDAQ	OZK	Mon, May 24, 2004	11.32	11.32	10.95	11.23
1702	NASDAQ	OZK	Fri, May 21, 2004	10.87	11.18	10.71	11.17
1701	NASDAQ	OZK	Thu, May 20, 2004	10.88	11.37	10.52	10.87
1700	NASDAQ	OZK	Wed, May 19, 2004	11.07	11.50	10.91	11.02
1699	NASDAQ	OZK	Tue, May 18, 2004	11.27	11.63	10.88	11.29
1698	NASDAQ	OZK	Mon, May 17, 2004	11.59	11.59	11.04	11.10
1697	NASDAQ	OZK	Fri, May 14, 2004	11.34	11.35	11.04	11.16
1696	NASDAQ	OZK	Thu, May 13, 2004	11.75	11.75	11.02	11.29
1695	NASDAQ	OZK	Wed, May 12, 2004	10.88	11.55	10.88	11.55
1694	NASDAQ	OZK	Tue, May 11, 2004	10.92	11.35	10.92	11.28
1693	NASDAQ	OZK	Mon, May 10, 2004	11.35	11.57	11.01	11.26
1692	NASDAQ	OZK	Fri, May 7, 2004	11.81	12.03	11.35	11.36
1691	NASDAQ	OZK	Thu, May 6, 2004	12.01	12.01	11.75	11.95
1690	NASDAQ	OZK	Wed, May 5, 2004	11.89	12.05	11.87	11.96
1689	NASDAQ	OZK	Tue, May 4, 2004	11.94	12.03	11.76	11.95
1688	NASDAQ	OZK	Mon, May 3, 2004	11.85	12.07	11.76	11.77
1687	NASDAQ	OZK	Fri, Apr 30, 2004	12.02	12.15	11.83	11.92
1686	NASDAQ	OZK	Thu, Apr 29, 2004	12.03	12.25	12.00	12.00
1685	NASDAQ	OZK	Wed, Apr 28, 2004	12.29	12.33	11.88	12.14
1684	NASDAQ	OZK	Tue, Apr 27, 2004	12.31	12.38	12.28	12.33
1683	NASDAQ	OZK	Mon, Apr 26, 2004	12.25	12.46	12.23	12.41
1682	NASDAQ	OZK	Fri, Apr 23, 2004	12.23	12.32	12.23	12.27
1681	NASDAQ	OZK	Thu, Apr 22, 2004	12.19	12.39	12.19	12.32
1680	NASDAQ	OZK	Wed, Apr 21, 2004	12.65	12.65	12.19	12.27
1679	NASDAQ	OZK	Tue, Apr 20, 2004	12.57	12.65	12.35	12.48
1678	NASDAQ	OZK	Mon, Apr 19, 2004	12.57	12.63	12.30	12.52
1677	NASDAQ	OZK	Fri, Apr 16, 2004	12.25	12.60	12.18	12.58
1676	NASDAQ	OZK	Thu, Apr 15, 2004	12.03	12.40	12.03	12.30
1675	NASDAQ	OZK	Wed, Apr 14, 2004	12.15	12.16	12.00	12.15
1674	NASDAQ	OZK	Tue, Apr 13, 2004	12.42	12.69	12.16	12.16
1673	NASDAQ	OZK	Mon, Apr 12, 2004	12.66	12.92	12.44	12.49
1672	NASDAQ	OZK	Thu, Apr 8, 2004	12.90	12.97	12.60	12.71
1671	NASDAQ	OZK	Wed, Apr 7, 2004	13.01	13.28	12.94	12.98
1670	NASDAQ	OZK	Tue, Apr 6, 2004	12.89	13.31	12.89	13.01
1669	NASDAQ	OZK	Mon, Apr 5, 2004	13.19	13.50	12.89	13.06
1668	NASDAQ	OZK	Fri, Apr 2, 2004	13.74	13.81	13.33	13.42
1667	NASDAQ	OZK	Thu, Apr 1, 2004	13.95	14.03	13.55	13.57
1666	NASDAQ	OZK	Wed, Mar 31, 2004	14.08	14.11	13.75	13.78
1665	NASDAQ	OZK	Tue, Mar 30, 2004	13.62	14.18	13.46	13.92
1664	NASDAQ	OZK	Mon, Mar 29, 2004	13.00	13.49	12.93	13.48
1663	NASDAQ	OZK	Fri, Mar 26, 2004	12.82	12.93	12.65	12.85
1662	NASDAQ	OZK	Thu, Mar 25, 2004	12.56	12.80	12.50	12.76
1661	NASDAQ	OZK	Wed, Mar 24, 2004	12.50	12.59	12.50	12.51
1660	NASDAQ	OZK	Tue, Mar 23, 2004	12.47	12.60	12.47	12.50
1659	NASDAQ	OZK	Mon, Mar 22, 2004	12.43	12.62	12.25	12.54
1658	NASDAQ	OZK	Fri, Mar 19, 2004	12.60	12.62	12.31	12.50
1657	NASDAQ	OZK	Thu, Mar 18, 2004	12.45	12.57	12.45	12.49
1656	NASDAQ	OZK	Wed, Mar 17, 2004	12.38	12.56	12.38	12.56
1655	NASDAQ	OZK	Tue, Mar 16, 2004	12.27	12.50	12.27	12.43
1654	NASDAQ	OZK	Mon, Mar 15, 2004	12.30	12.50	12.26	12.31
1653	NASDAQ	OZK	Fri, Mar 12, 2004	12.16	12.41	12.16	12.35
1652	NASDAQ	OZK	Thu, Mar 11, 2004	12.18	12.38	12.13	12.28
1651	NASDAQ	OZK	Wed, Mar 10, 2004	12.26	12.48	12.13	12.26
1650	NASDAQ	OZK	Tue, Mar 9, 2004	12.20	12.47	12.13	12.47
1649	NASDAQ	OZK	Mon, Mar 8, 2004	12.00	12.35	12.00	12.30
1648	NASDAQ	OZK	Fri, Mar 5, 2004	12.05	12.30	12.00	12.05
1647	NASDAQ	OZK	Thu, Mar 4, 2004	12.07	12.33	12.00	12.09
1646	NASDAQ	OZK	Wed, Mar 3, 2004	12.08	12.33	12.00	12.06
1645	NASDAQ	OZK	Tue, Mar 2, 2004	12.17	12.33	12.00	12.00
1644	NASDAQ	OZK	Mon, Mar 1, 2004	12.08	12.38	12.03	12.18
1643	NASDAQ	OZK	Fri, Feb 27, 2004	11.80	12.22	11.75	12.17
1642	NASDAQ	OZK	Thu, Feb 26, 2004	11.50	12.01	11.50	11.92
1641	NASDAQ	OZK	Wed, Feb 25, 2004	11.63	11.86	11.61	11.81
1640	NASDAQ	OZK	Tue, Feb 24, 2004	11.89	12.07	11.65	11.68
1639	NASDAQ	OZK	Mon, Feb 23, 2004	12.17	12.36	11.89	11.89
1638	NASDAQ	OZK	Fri, Feb 20, 2004	12.13	12.34	12.06	12.20
1637	NASDAQ	OZK	Thu, Feb 19, 2004	12.39	12.40	12.22	12.22
1636	NASDAQ	OZK	Wed, Feb 18, 2004	12.10	12.49	12.10	12.33
1635	NASDAQ	OZK	Tue, Feb 17, 2004	12.11	12.24	12.00	12.24
1634	NASDAQ	OZK	Fri, Feb 13, 2004	12.50	12.50	12.00	12.10
1633	NASDAQ	OZK	Thu, Feb 12, 2004	12.19	12.43	12.19	12.34
1632	NASDAQ	OZK	Wed, Feb 11, 2004	11.87	12.27	11.87	12.25
1631	NASDAQ	OZK	Tue, Feb 10, 2004	12.34	12.34	11.97	12.20
1630	NASDAQ	OZK	Mon, Feb 9, 2004	12.23	12.27	12.03	12.10
1629	NASDAQ	OZK	Fri, Feb 6, 2004	12.12	12.13	12.02	12.05
1628	NASDAQ	OZK	Thu, Feb 5, 2004	12.00	12.11	11.96	12.08
1627	NASDAQ	OZK	Wed, Feb 4, 2004	11.91	12.15	11.90	11.96
1626	NASDAQ	OZK	Tue, Feb 3, 2004	12.28	12.29	11.90	12.05
1625	NASDAQ	OZK	Mon, Feb 2, 2004	11.44	12.27	11.30	12.24
1624	NASDAQ	OZK	Fri, Jan 30, 2004	11.50	11.60	11.23	11.33
1623	NASDAQ	OZK	Thu, Jan 29, 2004	11.62	11.64	11.15	11.42
1622	NASDAQ	OZK	Wed, Jan 28, 2004	11.90	11.90	11.47	11.47
1621	NASDAQ	OZK	Tue, Jan 27, 2004	11.89	12.00	11.73	11.83
1620	NASDAQ	OZK	Mon, Jan 26, 2004	11.60	12.00	11.60	11.85
1619	NASDAQ	OZK	Fri, Jan 23, 2004	11.65	11.86	11.39	11.86
1618	NASDAQ	OZK	Thu, Jan 22, 2004	11.41	11.65	11.33	11.43
1617	NASDAQ	OZK	Wed, Jan 21, 2004	11.55	11.67	11.50	11.56
1616	NASDAQ	OZK	Tue, Jan 20, 2004	11.70	11.93	11.50	11.60
1615	NASDAQ	OZK	Fri, Jan 16, 2004	11.50	11.89	11.49	11.73
1614	NASDAQ	OZK	Thu, Jan 15, 2004	11.01	11.58	11.01	11.53
1613	NASDAQ	OZK	Wed, Jan 14, 2004	11.40	11.55	10.93	11.18
1612	NASDAQ	OZK	Tue, Jan 13, 2004	11.05	11.50	11.05	11.28
1611	NASDAQ	OZK	Mon, Jan 12, 2004	10.93	11.25	10.93	11.14
1610	NASDAQ	OZK	Fri, Jan 9, 2004	11.10	11.18	11.00	11.15
1609	NASDAQ	OZK	Thu, Jan 8, 2004	11.10	11.15	11.08	11.08
1608	NASDAQ	OZK	Wed, Jan 7, 2004	11.13	11.26	10.95	11.08
1607	NASDAQ	OZK	Tue, Jan 6, 2004	11.27	11.41	11.15	11.21
1606	NASDAQ	OZK	Mon, Jan 5, 2004	11.13	11.31	11.13	11.25
1605	NASDAQ	OZK	Fri, Jan 2, 2004	11.32	11.32	11.10	11.10
1604	NASDAQ	OZK	Wed, Dec 31, 2003	11.61	11.63	11.26	11.27
1603	NASDAQ	OZK	Tue, Dec 30, 2003	11.67	11.74	11.58	11.64
1602	NASDAQ	OZK	Mon, Dec 29, 2003	11.50	11.75	11.44	11.72
1601	NASDAQ	OZK	Fri, Dec 26, 2003	11.60	11.63	11.32	11.54
1600	NASDAQ	OZK	Wed, Dec 24, 2003	11.28	11.45	11.28	11.41
1599	NASDAQ	OZK	Tue, Dec 23, 2003	11.00	11.41	11.00	11.29
1598	NASDAQ	OZK	Mon, Dec 22, 2003	11.10	11.25	11.07	11.10
1597	NASDAQ	OZK	Fri, Dec 19, 2003	11.55	11.60	11.13	11.15
1596	NASDAQ	OZK	Thu, Dec 18, 2003	11.52	11.52	11.17	11.32
1595	NASDAQ	OZK	Wed, Dec 17, 2003	11.24	11.52	11.03	11.26
1594	NASDAQ	OZK	Tue, Dec 16, 2003	11.23	11.38	10.95	11.13
1593	NASDAQ	OZK	Mon, Dec 15, 2003	11.74	11.74	11.00	11.03
1592	NASDAQ	OZK	Fri, Dec 12, 2003	11.00	11.45	11.00	11.38
1591	NASDAQ	OZK	Thu, Dec 11, 2003	10.75	11.50	10.75	11.30
1590	NASDAQ	OZK	Wed, Dec 10, 2003	10.92	10.93	10.77	10.83
1589	NASDAQ	OZK	Tue, Dec 9, 2003	10.91	10.91	10.68	10.81
1588	NASDAQ	OZK	Mon, Dec 8, 2003	10.95	11.00	10.70	10.81
1587	NASDAQ	OZK	Fri, Dec 5, 2003	10.50	10.90	10.50	10.71
1586	NASDAQ	OZK	Thu, Dec 4, 2003	10.78	10.78	10.53	10.61
1585	NASDAQ	OZK	Wed, Dec 3, 2003	10.81	10.81	10.60	10.65
1584	NASDAQ	OZK	Tue, Dec 2, 2003	10.63	10.78	10.60	10.67
1583	NASDAQ	OZK	Mon, Dec 1, 2003	10.65	10.73	10.44	10.63
1582	NASDAQ	OZK	Fri, Nov 28, 2003	10.61	10.61	10.51	10.60
1581	NASDAQ	OZK	Wed, Nov 26, 2003	10.53	10.62	10.49	10.61
1580	NASDAQ	OZK	Tue, Nov 25, 2003	10.41	10.53	10.31	10.50
1579	NASDAQ	OZK	Mon, Nov 24, 2003	10.21	10.55	10.21	10.47
1578	NASDAQ	OZK	Fri, Nov 21, 2003	10.35	10.35	10.21	10.24
1577	NASDAQ	OZK	Thu, Nov 20, 2003	10.25	10.54	10.21	10.21
1576	NASDAQ	OZK	Wed, Nov 19, 2003	10.33	10.50	10.25	10.25
1575	NASDAQ	OZK	Tue, Nov 18, 2003	10.41	10.50	10.34	10.34
1574	NASDAQ	OZK	Mon, Nov 17, 2003	10.47	10.58	10.40	10.40
1573	NASDAQ	OZK	Fri, Nov 14, 2003	10.53	10.75	10.47	10.47
1572	NASDAQ	OZK	Thu, Nov 13, 2003	10.75	10.75	10.58	10.66
1571	NASDAQ	OZK	Wed, Nov 12, 2003	10.46	10.75	10.46	10.74
1570	NASDAQ	OZK	Tue, Nov 11, 2003	10.68	10.69	10.45	10.51
1569	NASDAQ	OZK	Mon, Nov 10, 2003	10.81	10.87	10.68	10.77
1568	NASDAQ	OZK	Fri, Nov 7, 2003	11.00	11.03	10.82	10.83
1567	NASDAQ	OZK	Thu, Nov 6, 2003	10.63	10.93	10.53	10.75
1566	NASDAQ	OZK	Wed, Nov 5, 2003	10.46	10.63	10.44	10.60
1565	NASDAQ	OZK	Tue, Nov 4, 2003	10.63	10.67	10.49	10.49
1564	NASDAQ	OZK	Mon, Nov 3, 2003	10.69	10.74	10.39	10.54
1563	NASDAQ	OZK	Fri, Oct 31, 2003	10.51	10.88	10.51	10.56
1562	NASDAQ	OZK	Thu, Oct 30, 2003	10.35	10.50	10.33	10.39
1561	NASDAQ	OZK	Wed, Oct 29, 2003	10.44	10.44	10.05	10.33
1560	NASDAQ	OZK	Tue, Oct 28, 2003	10.31	10.33	10.19	10.28
1559	NASDAQ	OZK	Mon, Oct 27, 2003	10.45	10.50	10.09	10.25
1558	NASDAQ	OZK	Fri, Oct 24, 2003	10.57	10.57	10.42	10.45
1557	NASDAQ	OZK	Thu, Oct 23, 2003	10.65	10.65	10.43	10.46
1556	NASDAQ	OZK	Wed, Oct 22, 2003	10.55	10.67	10.55	10.58
1555	NASDAQ	OZK	Tue, Oct 21, 2003	10.57	10.63	10.45	10.56
1554	NASDAQ	OZK	Mon, Oct 20, 2003	11.03	11.15	10.16	10.40
1553	NASDAQ	OZK	Fri, Oct 17, 2003	11.65	11.66	11.02	11.02
1552	NASDAQ	OZK	Thu, Oct 16, 2003	11.63	11.75	11.63	11.67
1551	NASDAQ	OZK	Wed, Oct 15, 2003	11.93	12.08	11.68	11.69
1550	NASDAQ	OZK	Tue, Oct 14, 2003	12.22	12.33	11.92	11.94
1549	NASDAQ	OZK	Mon, Oct 13, 2003	12.13	12.43	11.90	12.01
1548	NASDAQ	OZK	Fri, Oct 10, 2003	11.58	12.06	11.56	12.05
1547	NASDAQ	OZK	Thu, Oct 9, 2003	11.43	11.55	11.32	11.32
1546	NASDAQ	OZK	Wed, Oct 8, 2003	11.35	11.44	11.33	11.42
1545	NASDAQ	OZK	Tue, Oct 7, 2003	11.43	11.43	11.32	11.40
1544	NASDAQ	OZK	Mon, Oct 6, 2003	11.37	11.41	11.29	11.40
1543	NASDAQ	OZK	Fri, Oct 3, 2003	11.26	11.37	11.25	11.35
1542	NASDAQ	OZK	Thu, Oct 2, 2003	11.16	11.26	11.14	11.25
1541	NASDAQ	OZK	Wed, Oct 1, 2003	11.25	11.26	11.00	11.16
1540	NASDAQ	OZK	Tue, Sep 30, 2003	11.43	11.43	11.08	11.13
1539	NASDAQ	OZK	Mon, Sep 29, 2003	11.35	11.43	11.16	11.39
1538	NASDAQ	OZK	Fri, Sep 26, 2003	11.33	11.36	11.23	11.25
1537	NASDAQ	OZK	Thu, Sep 25, 2003	11.32	11.37	11.25	11.29
1536	NASDAQ	OZK	Wed, Sep 24, 2003	11.18	11.34	11.18	11.33
1535	NASDAQ	OZK	Tue, Sep 23, 2003	11.29	11.29	11.08	11.25
1534	NASDAQ	OZK	Mon, Sep 22, 2003	11.25	11.34	11.13	11.13
1533	NASDAQ	OZK	Fri, Sep 19, 2003	11.42	11.45	11.25	11.37
1532	NASDAQ	OZK	Thu, Sep 18, 2003	11.50	11.50	11.37	11.38
1531	NASDAQ	OZK	Wed, Sep 17, 2003	11.08	11.50	11.08	11.35
1530	NASDAQ	OZK	Tue, Sep 16, 2003	11.06	11.17	10.92	11.05
1529	NASDAQ	OZK	Mon, Sep 15, 2003	10.96	11.06	10.80	11.02
1528	NASDAQ	OZK	Fri, Sep 12, 2003	10.90	11.07	10.75	11.00
1527	NASDAQ	OZK	Thu, Sep 11, 2003	10.84	10.96	10.75	10.96
1526	NASDAQ	OZK	Wed, Sep 10, 2003	10.71	10.86	10.71	10.75
1525	NASDAQ	OZK	Tue, Sep 9, 2003	10.87	10.94	10.77	10.77
1524	NASDAQ	OZK	Mon, Sep 8, 2003	10.82	10.87	10.75	10.76
1523	NASDAQ	OZK	Fri, Sep 5, 2003	10.75	10.86	10.71	10.75
1522	NASDAQ	OZK	Thu, Sep 4, 2003	10.93	10.93	10.75	10.81
1521	NASDAQ	OZK	Wed, Sep 3, 2003	10.74	10.94	10.74	10.93
1520	NASDAQ	OZK	Tue, Sep 2, 2003	10.59	10.88	10.35	10.80
1519	NASDAQ	OZK	Fri, Aug 29, 2003	10.50	10.59	10.49	10.50
1518	NASDAQ	OZK	Thu, Aug 28, 2003	10.55	10.55	10.35	10.49
1517	NASDAQ	OZK	Wed, Aug 27, 2003	10.38	10.50	10.10	10.49
1516	NASDAQ	OZK	Tue, Aug 26, 2003	10.47	10.50	10.29	10.36
1515	NASDAQ	OZK	Mon, Aug 25, 2003	10.41	10.56	10.29	10.44
1514	NASDAQ	OZK	Fri, Aug 22, 2003	10.60	10.60	10.17	10.41
1513	NASDAQ	OZK	Thu, Aug 21, 2003	10.35	10.59	10.16	10.57
1512	NASDAQ	OZK	Wed, Aug 20, 2003	10.16	10.45	10.02	10.26
1511	NASDAQ	OZK	Tue, Aug 19, 2003	9.94	10.24	9.92	10.18
1510	NASDAQ	OZK	Mon, Aug 18, 2003	9.87	9.99	9.41	9.92
1509	NASDAQ	OZK	Fri, Aug 15, 2003	9.60	9.77	9.60	9.75
1508	NASDAQ	OZK	Thu, Aug 14, 2003	9.62	9.64	9.57	9.64
1507	NASDAQ	OZK	Wed, Aug 13, 2003	9.59	9.62	9.57	9.59
1506	NASDAQ	OZK	Tue, Aug 12, 2003	9.50	9.56	9.47	9.55
1505	NASDAQ	OZK	Mon, Aug 11, 2003	9.53	9.61	9.41	9.52
1504	NASDAQ	OZK	Fri, Aug 8, 2003	9.44	9.62	9.38	9.48
1503	NASDAQ	OZK	Thu, Aug 7, 2003	9.34	9.56	9.34	9.55
1502	NASDAQ	OZK	Wed, Aug 6, 2003	9.43	9.50	9.33	9.43
1501	NASDAQ	OZK	Tue, Aug 5, 2003	9.45	9.50	9.38	9.49
1500	NASDAQ	OZK	Mon, Aug 4, 2003	9.39	9.58	9.38	9.43
1499	NASDAQ	OZK	Fri, Aug 1, 2003	9.53	9.61	9.41	9.56
1498	NASDAQ	OZK	Thu, Jul 31, 2003	9.44	9.62	9.40	9.55
1497	NASDAQ	OZK	Wed, Jul 30, 2003	9.38	9.59	9.38	9.48
1496	NASDAQ	OZK	Tue, Jul 29, 2003	9.41	9.59	9.40	9.51
1495	NASDAQ	OZK	Mon, Jul 28, 2003	9.78	9.78	9.36	9.56
1494	NASDAQ	OZK	Fri, Jul 25, 2003	9.75	9.77	9.53	9.65
1493	NASDAQ	OZK	Thu, Jul 24, 2003	9.57	9.81	9.51	9.65
1492	NASDAQ	OZK	Wed, Jul 23, 2003	9.51	9.52	9.45	9.50
1491	NASDAQ	OZK	Tue, Jul 22, 2003	9.60	9.60	9.40	9.48
1490	NASDAQ	OZK	Mon, Jul 21, 2003	9.60	9.62	9.33	9.40
1489	NASDAQ	OZK	Fri, Jul 18, 2003	9.59	9.70	9.55	9.62
1488	NASDAQ	OZK	Thu, Jul 17, 2003	9.82	9.82	9.61	9.66
1487	NASDAQ	OZK	Wed, Jul 16, 2003	9.90	9.90	9.75	9.82
1486	NASDAQ	OZK	Tue, Jul 15, 2003	9.85	9.93	9.81	9.83
1485	NASDAQ	OZK	Mon, Jul 14, 2003	9.99	10.00	9.82	9.96
1484	NASDAQ	OZK	Fri, Jul 11, 2003	9.94	10.01	9.81	9.81
1483	NASDAQ	OZK	Thu, Jul 10, 2003	9.82	10.00	9.82	9.92
1482	NASDAQ	OZK	Wed, Jul 9, 2003	9.94	10.00	9.81	10.00
1481	NASDAQ	OZK	Tue, Jul 8, 2003	9.85	10.05	9.73	9.94
1480	NASDAQ	OZK	Mon, Jul 7, 2003	9.89	9.98	9.67	9.67
1479	NASDAQ	OZK	Thu, Jul 3, 2003	9.79	9.93	9.76	9.81
1478	NASDAQ	OZK	Wed, Jul 2, 2003	9.84	10.06	9.80	9.81
1477	NASDAQ	OZK	Tue, Jul 1, 2003	9.59	9.93	9.53	9.90
1476	NASDAQ	OZK	Mon, Jun 30, 2003	9.60	9.70	9.25	9.61
1475	NASDAQ	OZK	Fri, Jun 27, 2003	9.40	9.54	9.22	9.31
1474	NASDAQ	OZK	Thu, Jun 26, 2003	9.22	9.64	9.21	9.44
1473	NASDAQ	OZK	Wed, Jun 25, 2003	9.47	9.47	9.18	9.43
1472	NASDAQ	OZK	Tue, Jun 24, 2003	9.24	9.42	9.19	9.41
1471	NASDAQ	OZK	Mon, Jun 23, 2003	9.23	9.27	9.18	9.20
1470	NASDAQ	OZK	Fri, Jun 20, 2003	9.28	9.45	9.13	9.23
1469	NASDAQ	OZK	Thu, Jun 19, 2003	9.69	9.69	9.27	9.29
1468	NASDAQ	OZK	Wed, Jun 18, 2003	9.76	9.76	9.54	9.61
1467	NASDAQ	OZK	Tue, Jun 17, 2003	9.47	9.86	9.47	9.74
1466	NASDAQ	OZK	Mon, Jun 16, 2003	9.23	9.47	9.23	9.47
1465	NASDAQ	OZK	Fri, Jun 13, 2003	9.25	9.25	9.11	9.23
1464	NASDAQ	OZK	Thu, Jun 12, 2003	8.96	9.26	8.96	9.23
1463	NASDAQ	OZK	Wed, Jun 11, 2003	8.92	9.18	8.90	9.18
1462	NASDAQ	OZK	Tue, Jun 10, 2003	8.65	9.20	8.65	9.14
1461	NASDAQ	OZK	Mon, Jun 9, 2003	8.68	8.75	8.48	8.61
1460	NASDAQ	OZK	Fri, Jun 6, 2003	8.98	9.03	8.65	8.68
1459	NASDAQ	OZK	Thu, Jun 5, 2003	9.13	9.13	8.84	8.85
1458	NASDAQ	OZK	Wed, Jun 4, 2003	8.85	9.26	8.85	9.15
1457	NASDAQ	OZK	Tue, Jun 3, 2003	8.50	8.87	8.50	8.87
1456	NASDAQ	OZK	Mon, Jun 2, 2003	8.92	8.92	8.60	8.68
1455	NASDAQ	OZK	Fri, May 30, 2003	9.07	9.13	8.83	8.85
1454	NASDAQ	OZK	Thu, May 29, 2003	9.20	9.25	9.07	9.10
1453	NASDAQ	OZK	Wed, May 28, 2003	9.45	9.60	9.08	9.20
1452	NASDAQ	OZK	Tue, May 27, 2003	9.28	9.54	9.28	9.50
1451	NASDAQ	OZK	Fri, May 23, 2003	9.03	9.25	8.98	9.25
1450	NASDAQ	OZK	Thu, May 22, 2003	8.86	9.18	8.86	9.13
1449	NASDAQ	OZK	Wed, May 21, 2003	8.80	8.84	8.80	8.83
1448	NASDAQ	OZK	Tue, May 20, 2003	8.80	8.83	8.51	8.83
1447	NASDAQ	OZK	Mon, May 19, 2003	8.62	8.80	8.58	8.79
1446	NASDAQ	OZK	Fri, May 16, 2003	8.54	8.78	8.54	8.78
1445	NASDAQ	OZK	Thu, May 15, 2003	8.48	8.73	8.48	8.66
1444	NASDAQ	OZK	Wed, May 14, 2003	8.52	8.74	8.50	8.53
1443	NASDAQ	OZK	Tue, May 13, 2003	8.72	8.72	8.55	8.60
1442	NASDAQ	OZK	Mon, May 12, 2003	8.64	8.70	8.54	8.69
1441	NASDAQ	OZK	Fri, May 9, 2003	8.53	8.66	8.46	8.63
1440	NASDAQ	OZK	Thu, May 8, 2003	8.78	8.78	8.54	8.54
1439	NASDAQ	OZK	Wed, May 7, 2003	8.88	8.89	8.78	8.78
1438	NASDAQ	OZK	Tue, May 6, 2003	8.88	8.88	8.78	8.87
1437	NASDAQ	OZK	Mon, May 5, 2003	8.95	8.95	8.69	8.75
1436	NASDAQ	OZK	Fri, May 2, 2003	8.70	8.97	8.65	8.88
1435	NASDAQ	OZK	Thu, May 1, 2003	8.50	8.88	8.50	8.84
1434	NASDAQ	OZK	Wed, Apr 30, 2003	8.78	8.78	8.29	8.50
1433	NASDAQ	OZK	Tue, Apr 29, 2003	8.63	8.88	8.55	8.75
1432	NASDAQ	OZK	Mon, Apr 28, 2003	8.31	8.69	8.31	8.56
1431	NASDAQ	OZK	Fri, Apr 25, 2003	8.16	8.46	8.13	8.46
1430	NASDAQ	OZK	Thu, Apr 24, 2003	8.05	8.25	8.05	8.19
1429	NASDAQ	OZK	Wed, Apr 23, 2003	8.06	8.06	7.68	8.03
1428	NASDAQ	OZK	Tue, Apr 22, 2003	8.19	8.19	7.98	7.98
1427	NASDAQ	OZK	Mon, Apr 21, 2003	7.81	8.16	7.80	8.16
1426	NASDAQ	OZK	Thu, Apr 17, 2003	7.94	7.97	7.79	7.87
1425	NASDAQ	OZK	Wed, Apr 16, 2003	7.98	7.98	7.64	7.80
1424	NASDAQ	OZK	Tue, Apr 15, 2003	7.76	7.94	7.72	7.85
1423	NASDAQ	OZK	Mon, Apr 14, 2003	7.36	7.80	7.32	7.80
1422	NASDAQ	OZK	Fri, Apr 11, 2003	7.31	7.39	7.23	7.36
1421	NASDAQ	OZK	Thu, Apr 10, 2003	7.33	7.33	7.23	7.27
1420	NASDAQ	OZK	Wed, Apr 9, 2003	7.31	7.31	7.30	7.31
1419	NASDAQ	OZK	Tue, Apr 8, 2003	7.17	7.32	7.17	7.31
1418	NASDAQ	OZK	Mon, Apr 7, 2003	7.14	7.25	7.14	7.21
1417	NASDAQ	OZK	Fri, Apr 4, 2003	7.09	7.12	7.04	7.12
1416	NASDAQ	OZK	Thu, Apr 3, 2003	7.07	7.09	7.04	7.08
1415	NASDAQ	OZK	Wed, Apr 2, 2003	7.07	7.07	6.96	7.04
1414	NASDAQ	OZK	Tue, Apr 1, 2003	6.97	7.06	6.94	7.04
1413	NASDAQ	OZK	Mon, Mar 31, 2003	6.91	7.00	6.89	6.97
1412	NASDAQ	OZK	Fri, Mar 28, 2003	7.00	7.00	6.87	6.93
1411	NASDAQ	OZK	Thu, Mar 27, 2003	6.88	6.98	6.83	6.93
1410	NASDAQ	OZK	Wed, Mar 26, 2003	6.89	6.98	6.88	6.93
1409	NASDAQ	OZK	Tue, Mar 25, 2003	6.86	7.03	6.83	6.93
1408	NASDAQ	OZK	Mon, Mar 24, 2003	7.04	7.04	6.86	6.86
1407	NASDAQ	OZK	Fri, Mar 21, 2003	7.00	7.04	6.88	7.01
1406	NASDAQ	OZK	Thu, Mar 20, 2003	6.64	6.98	6.53	6.98
1405	NASDAQ	OZK	Wed, Mar 19, 2003	6.88	6.98	6.74	6.94
1404	NASDAQ	OZK	Tue, Mar 18, 2003	6.97	6.99	6.89	6.96
1403	NASDAQ	OZK	Mon, Mar 17, 2003	7.04	7.06	7.00	7.04
1402	NASDAQ	OZK	Fri, Mar 14, 2003	7.05	7.09	7.04	7.06
1401	NASDAQ	OZK	Thu, Mar 13, 2003	7.08	7.17	7.04	7.11
1400	NASDAQ	OZK	Wed, Mar 12, 2003	7.15	7.15	7.06	7.06
1399	NASDAQ	OZK	Tue, Mar 11, 2003	7.02	7.13	7.02	7.10
1398	NASDAQ	OZK	Mon, Mar 10, 2003	6.95	7.07	6.95	7.05
1397	NASDAQ	OZK	Fri, Mar 7, 2003	6.87	7.06	6.87	7.02
1396	NASDAQ	OZK	Thu, Mar 6, 2003	6.92	6.95	6.79	6.89
1395	NASDAQ	OZK	Wed, Mar 5, 2003	6.88	6.92	6.82	6.92
1394	NASDAQ	OZK	Tue, Mar 4, 2003	7.00	7.00	6.80	6.90
1393	NASDAQ	OZK	Mon, Mar 3, 2003	6.73	7.00	6.73	6.90
1392	NASDAQ	OZK	Fri, Feb 28, 2003	6.73	6.88	6.73	6.77
1391	NASDAQ	OZK	Thu, Feb 27, 2003	6.73	6.78	6.73	6.78
1390	NASDAQ	OZK	Wed, Feb 26, 2003	6.78	6.78	6.73	6.73
1389	NASDAQ	OZK	Tue, Feb 25, 2003	6.87	6.87	6.79	6.83
1388	NASDAQ	OZK	Mon, Feb 24, 2003	6.83	6.91	6.78	6.78
1387	NASDAQ	OZK	Fri, Feb 21, 2003	6.89	7.00	6.84	6.96
1386	NASDAQ	OZK	Thu, Feb 20, 2003	7.09	7.09	6.90	6.90
1385	NASDAQ	OZK	Wed, Feb 19, 2003	6.90	7.12	6.90	7.04
1384	NASDAQ	OZK	Tue, Feb 18, 2003	6.85	6.94	6.85	6.94
1383	NASDAQ	OZK	Fri, Feb 14, 2003	6.88	6.91	6.87	6.89
1382	NASDAQ	OZK	Thu, Feb 13, 2003	6.88	6.90	6.85	6.89
1381	NASDAQ	OZK	Wed, Feb 12, 2003	6.88	6.89	6.83	6.86
1380	NASDAQ	OZK	Tue, Feb 11, 2003	6.82	6.88	6.79	6.87
1379	NASDAQ	OZK	Mon, Feb 10, 2003	6.75	6.83	6.75	6.80
1378	NASDAQ	OZK	Fri, Feb 7, 2003	6.81	6.83	6.76	6.77
1377	NASDAQ	OZK	Thu, Feb 6, 2003	6.90	6.90	6.77	6.82
1376	NASDAQ	OZK	Wed, Feb 5, 2003	6.78	6.93	6.78	6.85
1375	NASDAQ	OZK	Tue, Feb 4, 2003	7.02	7.05	6.79	6.86
1374	NASDAQ	OZK	Mon, Feb 3, 2003	7.09	7.12	6.97	7.05
1373	NASDAQ	OZK	Fri, Jan 31, 2003	7.04	7.15	7.04	7.15
1372	NASDAQ	OZK	Thu, Jan 30, 2003	6.96	7.10	6.96	7.05
1371	NASDAQ	OZK	Wed, Jan 29, 2003	7.00	7.01	6.95	6.98
1370	NASDAQ	OZK	Tue, Jan 28, 2003	7.00	7.06	6.99	6.99
1369	NASDAQ	OZK	Mon, Jan 27, 2003	7.20	7.20	7.00	7.06
1368	NASDAQ	OZK	Fri, Jan 24, 2003	7.25	7.25	7.11	7.11
1367	NASDAQ	OZK	Thu, Jan 23, 2003	6.78	7.25	6.78	7.23
1366	NASDAQ	OZK	Wed, Jan 22, 2003	7.03	7.13	6.94	6.99
1365	NASDAQ	OZK	Tue, Jan 21, 2003	7.11	7.11	7.00	7.08
1364	NASDAQ	OZK	Fri, Jan 17, 2003	7.00	7.15	7.00	7.04
1363	NASDAQ	OZK	Thu, Jan 16, 2003	7.05	7.15	6.99	6.99
1362	NASDAQ	OZK	Wed, Jan 15, 2003	7.02	7.19	7.01	7.02
1361	NASDAQ	OZK	Tue, Jan 14, 2003	6.65	7.01	6.58	7.01
1360	NASDAQ	OZK	Mon, Jan 13, 2003	6.41	6.72	6.35	6.65
1359	NASDAQ	OZK	Fri, Jan 10, 2003	6.04	6.31	6.00	6.31
1358	NASDAQ	OZK	Thu, Jan 9, 2003	6.06	6.06	5.98	6.01
1357	NASDAQ	OZK	Wed, Jan 8, 2003	5.88	5.95	5.85	5.92
1356	NASDAQ	OZK	Tue, Jan 7, 2003	5.94	6.00	5.89	5.93
1355	NASDAQ	OZK	Mon, Jan 6, 2003	5.84	6.04	5.84	6.01
1354	NASDAQ	OZK	Fri, Jan 3, 2003	5.94	5.94	5.90	5.93
1353	NASDAQ	OZK	Thu, Jan 2, 2003	5.86	5.96	5.84	5.96
1352	NASDAQ	OZK	Tue, Dec 31, 2002	5.96	5.96	5.86	5.86
1351	NASDAQ	OZK	Mon, Dec 30, 2002	6.06	6.10	5.86	5.87
1350	NASDAQ	OZK	Fri, Dec 27, 2002	6.03	6.10	6.01	6.10
1349	NASDAQ	OZK	Thu, Dec 26, 2002	6.09	6.12	6.05	6.12
1348	NASDAQ	OZK	Tue, Dec 24, 2002	6.09	6.13	6.09	6.12
1347	NASDAQ	OZK	Mon, Dec 23, 2002	6.09	6.25	6.09	6.18
1346	NASDAQ	OZK	Fri, Dec 20, 2002	6.31	6.31	6.10	6.18
1345	NASDAQ	OZK	Thu, Dec 19, 2002	6.06	6.19	6.04	6.19
1344	NASDAQ	OZK	Wed, Dec 18, 2002	6.06	6.28	6.06	6.10
1343	NASDAQ	OZK	Tue, Dec 17, 2002	6.13	6.28	6.08	6.17
1342	NASDAQ	OZK	Mon, Dec 16, 2002	6.17	6.18	6.13	6.15
1341	NASDAQ	OZK	Fri, Dec 13, 2002	6.09	6.20	6.06	6.19
1340	NASDAQ	OZK	Thu, Dec 12, 2002	6.19	6.19	6.09	6.09
1339	NASDAQ	OZK	Wed, Dec 11, 2002	6.18	6.18	6.11	6.16
1338	NASDAQ	OZK	Tue, Dec 10, 2002	6.08	6.21	6.08	6.12
1337	NASDAQ	OZK	Mon, Dec 9, 2002	6.14	6.15	6.08	6.08
1336	NASDAQ	OZK	Fri, Dec 6, 2002	6.15	6.15	6.07	6.15
1335	NASDAQ	OZK	Thu, Dec 5, 2002	6.03	6.15	6.03	6.13
1334	NASDAQ	OZK	Wed, Dec 4, 2002	6.01	6.07	6.01	6.03
1333	NASDAQ	OZK	Tue, Dec 3, 2002	6.00	6.13	6.00	6.08
1332	NASDAQ	OZK	Mon, Dec 2, 2002	6.23	6.23	6.02	6.02
1331	NASDAQ	OZK	Fri, Nov 29, 2002	6.18	6.19	6.14	6.19
1330	NASDAQ	OZK	Wed, Nov 27, 2002	6.18	6.21	6.12	6.18
1329	NASDAQ	OZK	Tue, Nov 26, 2002	6.09	6.22	6.09	6.19
1328	NASDAQ	OZK	Mon, Nov 25, 2002	6.19	6.25	6.11	6.17
1327	NASDAQ	OZK	Fri, Nov 22, 2002	6.21	6.22	6.12	6.22
1326	NASDAQ	OZK	Thu, Nov 21, 2002	6.13	6.22	6.12	6.16
1325	NASDAQ	OZK	Wed, Nov 20, 2002	6.13	6.15	6.06	6.13
1324	NASDAQ	OZK	Tue, Nov 19, 2002	6.18	6.18	6.08	6.08
1323	NASDAQ	OZK	Mon, Nov 18, 2002	6.23	6.27	6.16	6.18
1322	NASDAQ	OZK	Fri, Nov 15, 2002	6.33	6.33	6.23	6.27
1321	NASDAQ	OZK	Thu, Nov 14, 2002	6.33	6.33	6.27	6.33
1320	NASDAQ	OZK	Wed, Nov 13, 2002	6.25	6.33	6.21	6.32
1319	NASDAQ	OZK	Tue, Nov 12, 2002	6.16	6.23	6.16	6.23
1318	NASDAQ	OZK	Mon, Nov 11, 2002	6.19	6.23	6.17	6.17
1317	NASDAQ	OZK	Fri, Nov 8, 2002	6.19	6.21	6.17	6.17
1316	NASDAQ	OZK	Thu, Nov 7, 2002	6.19	6.19	6.16	6.18
1315	NASDAQ	OZK	Wed, Nov 6, 2002	6.19	6.19	6.13	6.19
1314	NASDAQ	OZK	Tue, Nov 5, 2002	6.00	6.18	6.00	6.17
1313	NASDAQ	OZK	Mon, Nov 4, 2002	5.81	6.25	5.80	6.12
1312	NASDAQ	OZK	Fri, Nov 1, 2002	5.73	5.80	5.65	5.80
1311	NASDAQ	OZK	Thu, Oct 31, 2002	5.63	5.78	5.63	5.77
1310	NASDAQ	OZK	Wed, Oct 30, 2002	5.60	5.73	5.60	5.72
1309	NASDAQ	OZK	Tue, Oct 29, 2002	5.69	5.72	5.66	5.72
1308	NASDAQ	OZK	Mon, Oct 28, 2002	5.62	5.69	5.58	5.67
1307	NASDAQ	OZK	Fri, Oct 25, 2002	5.71	5.71	5.60	5.66
1306	NASDAQ	OZK	Thu, Oct 24, 2002	5.74	5.74	5.64	5.64
1305	NASDAQ	OZK	Wed, Oct 23, 2002	5.66	5.75	5.66	5.74
1304	NASDAQ	OZK	Tue, Oct 22, 2002	5.80	5.80	5.69	5.76
1303	NASDAQ	OZK	Mon, Oct 21, 2002	5.72	5.82	5.71	5.78
1302	NASDAQ	OZK	Fri, Oct 18, 2002	5.74	5.85	5.71	5.75
1301	NASDAQ	OZK	Thu, Oct 17, 2002	5.75	5.75	5.65	5.70
1300	NASDAQ	OZK	Wed, Oct 16, 2002	5.70	5.74	5.62	5.70
1299	NASDAQ	OZK	Tue, Oct 15, 2002	5.81	5.87	5.73	5.73
1298	NASDAQ	OZK	Mon, Oct 14, 2002	5.79	5.89	5.73	5.88
1297	NASDAQ	OZK	Fri, Oct 11, 2002	5.80	5.88	5.80	5.81
1296	NASDAQ	OZK	Thu, Oct 10, 2002	5.40	5.76	5.40	5.73
1295	NASDAQ	OZK	Wed, Oct 9, 2002	5.50	5.55	5.50	5.51
1294	NASDAQ	OZK	Tue, Oct 8, 2002	5.39	5.52	5.38	5.50
1293	NASDAQ	OZK	Mon, Oct 7, 2002	5.60	5.73	5.48	5.48
1292	NASDAQ	OZK	Fri, Oct 4, 2002	5.62	5.71	5.57	5.67
1291	NASDAQ	OZK	Thu, Oct 3, 2002	5.73	5.75	5.62	5.73
1290	NASDAQ	OZK	Wed, Oct 2, 2002	5.76	5.78	5.68	5.74
1289	NASDAQ	OZK	Tue, Oct 1, 2002	5.73	5.75	5.58	5.73
1288	NASDAQ	OZK	Mon, Sep 30, 2002	5.73	5.78	5.64	5.73
1287	NASDAQ	OZK	Fri, Sep 27, 2002	5.75	5.91	5.63	5.73
1286	NASDAQ	OZK	Thu, Sep 26, 2002	5.71	5.81	5.71	5.76
1285	NASDAQ	OZK	Wed, Sep 25, 2002	5.76	5.78	5.56	5.67
1284	NASDAQ	OZK	Tue, Sep 24, 2002	5.40	5.75	5.38	5.63
1283	NASDAQ	OZK	Mon, Sep 23, 2002	6.12	6.12	5.44	5.50
1282	NASDAQ	OZK	Fri, Sep 20, 2002	6.04	6.28	5.94	6.06
1281	NASDAQ	OZK	Thu, Sep 19, 2002	5.84	6.05	5.77	6.00
1280	NASDAQ	OZK	Wed, Sep 18, 2002	5.82	5.86	5.74	5.85
1279	NASDAQ	OZK	Tue, Sep 17, 2002	6.25	6.31	5.76	5.84
1278	NASDAQ	OZK	Mon, Sep 16, 2002	6.46	6.47	6.16	6.32
1277	NASDAQ	OZK	Fri, Sep 13, 2002	6.44	6.53	6.32	6.40
1276	NASDAQ	OZK	Thu, Sep 12, 2002	6.43	6.51	6.21	6.36
1275	NASDAQ	OZK	Wed, Sep 11, 2002	6.58	6.58	6.43	6.43
1274	NASDAQ	OZK	Tue, Sep 10, 2002	6.48	6.60	6.35	6.55
1273	NASDAQ	OZK	Mon, Sep 9, 2002	6.28	6.53	6.28	6.45
1272	NASDAQ	OZK	Fri, Sep 6, 2002	6.25	6.59	6.18	6.45
1271	NASDAQ	OZK	Thu, Sep 5, 2002	6.30	6.42	6.13	6.16
1270	NASDAQ	OZK	Wed, Sep 4, 2002	6.47	6.60	6.39	6.47
1269	NASDAQ	OZK	Tue, Sep 3, 2002	6.61	6.61	6.22	6.59
1268	NASDAQ	OZK	Fri, Aug 30, 2002	6.20	6.58	6.15	6.58
1267	NASDAQ	OZK	Thu, Aug 29, 2002	6.03	6.33	5.98	6.33
1266	NASDAQ	OZK	Wed, Aug 28, 2002	6.13	6.18	5.90	6.01
1265	NASDAQ	OZK	Tue, Aug 27, 2002	6.24	6.30	6.15	6.20
1264	NASDAQ	OZK	Mon, Aug 26, 2002	6.21	6.23	6.13	6.17
1263	NASDAQ	OZK	Fri, Aug 23, 2002	6.06	6.24	6.04	6.17
1262	NASDAQ	OZK	Thu, Aug 22, 2002	5.66	6.05	5.66	6.05
1261	NASDAQ	OZK	Wed, Aug 21, 2002	5.63	5.81	5.60	5.69
1260	NASDAQ	OZK	Tue, Aug 20, 2002	5.60	5.68	5.54	5.58
1259	NASDAQ	OZK	Mon, Aug 19, 2002	6.24	6.25	5.38	5.50
1258	NASDAQ	OZK	Fri, Aug 16, 2002	5.71	6.25	5.63	6.13
1257	NASDAQ	OZK	Thu, Aug 15, 2002	5.88	5.93	5.50	5.82
1256	NASDAQ	OZK	Wed, Aug 14, 2002	5.55	5.91	5.38	5.74
1255	NASDAQ	OZK	Tue, Aug 13, 2002	5.25	5.51	5.21	5.51
1254	NASDAQ	OZK	Mon, Aug 12, 2002	5.15	5.39	5.15	5.25
1253	NASDAQ	OZK	Fri, Aug 9, 2002	5.20	5.29	5.12	5.27
1252	NASDAQ	OZK	Thu, Aug 8, 2002	5.13	5.19	5.11	5.14
1251	NASDAQ	OZK	Wed, Aug 7, 2002	5.11	5.13	5.00	5.13
1250	NASDAQ	OZK	Tue, Aug 6, 2002	5.07	5.15	5.00	5.11
1249	NASDAQ	OZK	Mon, Aug 5, 2002	5.50	5.50	5.06	5.08
1248	NASDAQ	OZK	Fri, Aug 2, 2002	5.61	5.61	5.38	5.43
1247	NASDAQ	OZK	Thu, Aug 1, 2002	5.40	5.55	5.37	5.53
1246	NASDAQ	OZK	Wed, Jul 31, 2002	5.43	5.50	5.42	5.50
1245	NASDAQ	OZK	Tue, Jul 30, 2002	5.40	5.50	5.36	5.41
1244	NASDAQ	OZK	Mon, Jul 29, 2002	4.99	5.41	4.99	5.35
1243	NASDAQ	OZK	Fri, Jul 26, 2002	4.72	4.93	4.72	4.93
1242	NASDAQ	OZK	Thu, Jul 25, 2002	4.84	4.97	4.78	4.78
1241	NASDAQ	OZK	Wed, Jul 24, 2002	4.69	4.95	4.58	4.88
1240	NASDAQ	OZK	Tue, Jul 23, 2002	4.41	4.93	4.40	4.83
1239	NASDAQ	OZK	Mon, Jul 22, 2002	4.62	4.90	4.21	4.51
1238	NASDAQ	OZK	Fri, Jul 19, 2002	5.22	5.29	4.73	4.82
1237	NASDAQ	OZK	Thu, Jul 18, 2002	5.65	5.89	5.15	5.22
1236	NASDAQ	OZK	Wed, Jul 17, 2002	5.77	5.83	5.69	5.69
1235	NASDAQ	OZK	Tue, Jul 16, 2002	5.92	5.92	5.69	5.76
1234	NASDAQ	OZK	Mon, Jul 15, 2002	5.94	6.05	5.64	5.85
1233	NASDAQ	OZK	Fri, Jul 12, 2002	5.81	6.08	5.81	5.88
1232	NASDAQ	OZK	Thu, Jul 11, 2002	5.76	5.76	5.63	5.73
1231	NASDAQ	OZK	Wed, Jul 10, 2002	5.70	5.75	5.61	5.75
1230	NASDAQ	OZK	Tue, Jul 9, 2002	5.69	5.72	5.60	5.71
1229	NASDAQ	OZK	Mon, Jul 8, 2002	5.69	5.73	5.59	5.67
1228	NASDAQ	OZK	Fri, Jul 5, 2002	5.54	5.70	5.54	5.70
1227	NASDAQ	OZK	Wed, Jul 3, 2002	5.50	5.66	5.50	5.62
1226	NASDAQ	OZK	Tue, Jul 2, 2002	5.50	5.64	5.40	5.56
1225	NASDAQ	OZK	Mon, Jul 1, 2002	5.61	5.65	5.33	5.59
1224	NASDAQ	OZK	Fri, Jun 28, 2002	5.62	5.66	5.38	5.59
1223	NASDAQ	OZK	Thu, Jun 27, 2002	5.37	5.63	5.31	5.53
1222	NASDAQ	OZK	Wed, Jun 26, 2002	5.50	5.55	5.03	5.38
1221	NASDAQ	OZK	Tue, Jun 25, 2002	5.46	5.66	5.36	5.61
1220	NASDAQ	OZK	Mon, Jun 24, 2002	5.57	5.57	5.40	5.54
1219	NASDAQ	OZK	Fri, Jun 21, 2002	5.68	5.75	5.39	5.39
1218	NASDAQ	OZK	Thu, Jun 20, 2002	5.58	5.75	5.50	5.63
1217	NASDAQ	OZK	Wed, Jun 19, 2002	5.50	5.67	5.45	5.58
1216	NASDAQ	OZK	Tue, Jun 18, 2002	5.33	5.69	5.33	5.52
1215	NASDAQ	OZK	Mon, Jun 17, 2002	5.62	5.65	5.48	5.58
1214	NASDAQ	OZK	Fri, Jun 14, 2002	5.36	5.56	5.36	5.54
1213	NASDAQ	OZK	Thu, Jun 13, 2002	5.41	5.41	5.31	5.36
1212	NASDAQ	OZK	Wed, Jun 12, 2002	5.75	5.78	5.24	5.41
1211	NASDAQ	OZK	Tue, Jun 11, 2002	5.71	5.72	5.56	5.64
1210	NASDAQ	OZK	Mon, Jun 10, 2002	5.63	5.65	5.54	5.54
1209	NASDAQ	OZK	Fri, Jun 7, 2002	5.53	5.69	5.53	5.62
1208	NASDAQ	OZK	Thu, Jun 6, 2002	5.69	5.78	5.58	5.63
1207	NASDAQ	OZK	Wed, Jun 5, 2002	5.57	5.75	5.54	5.65
1206	NASDAQ	OZK	Tue, Jun 4, 2002	5.63	5.73	5.56	5.63
1205	NASDAQ	OZK	Mon, Jun 3, 2002	5.56	5.77	5.56	5.67
1204	NASDAQ	OZK	Fri, May 31, 2002	5.46	5.57	5.40	5.50
1203	NASDAQ	OZK	Thu, May 30, 2002	5.56	5.58	5.42	5.50
1202	NASDAQ	OZK	Wed, May 29, 2002	5.65	5.65	5.53	5.53
1201	NASDAQ	OZK	Tue, May 28, 2002	5.49	5.62	5.49	5.62
1200	NASDAQ	OZK	Fri, May 24, 2002	5.34	5.56	5.24	5.49
1199	NASDAQ	OZK	Thu, May 23, 2002	4.98	5.34	4.98	5.34
1198	NASDAQ	OZK	Wed, May 22, 2002	5.06	5.10	4.93	5.10
1197	NASDAQ	OZK	Tue, May 21, 2002	4.98	5.03	4.92	4.96
1196	NASDAQ	OZK	Mon, May 20, 2002	4.99	5.03	4.93	5.00
1195	NASDAQ	OZK	Fri, May 17, 2002	4.88	5.07	4.88	5.07
1194	NASDAQ	OZK	Thu, May 16, 2002	4.88	4.97	4.88	4.97
1193	NASDAQ	OZK	Wed, May 15, 2002	4.93	4.94	4.88	4.94
1192	NASDAQ	OZK	Tue, May 14, 2002	4.94	5.00	4.88	4.93
1191	NASDAQ	OZK	Mon, May 13, 2002	4.98	5.06	4.85	4.94
1190	NASDAQ	OZK	Fri, May 10, 2002	5.09	5.13	4.82	4.94
1189	NASDAQ	OZK	Thu, May 9, 2002	4.95	5.13	4.82	5.02
1188	NASDAQ	OZK	Wed, May 8, 2002	4.87	4.94	4.84	4.94
1187	NASDAQ	OZK	Tue, May 7, 2002	4.75	4.87	4.75	4.86
1186	NASDAQ	OZK	Mon, May 6, 2002	4.75	4.75	4.69	4.75
1185	NASDAQ	OZK	Fri, May 3, 2002	4.75	4.80	4.69	4.72
1184	NASDAQ	OZK	Thu, May 2, 2002	4.62	4.88	4.50	4.80
1183	NASDAQ	OZK	Wed, May 1, 2002	4.59	4.61	4.53	4.59
1182	NASDAQ	OZK	Tue, Apr 30, 2002	4.44	4.63	4.38	4.53
1181	NASDAQ	OZK	Mon, Apr 29, 2002	4.22	4.50	4.22	4.44
1180	NASDAQ	OZK	Fri, Apr 26, 2002	4.25	4.27	4.22	4.23
1179	NASDAQ	OZK	Thu, Apr 25, 2002	4.31	4.31	4.23	4.25
1178	NASDAQ	OZK	Wed, Apr 24, 2002	4.31	4.31	4.20	4.30
1177	NASDAQ	OZK	Tue, Apr 23, 2002	4.32	4.32	4.20	4.31
1176	NASDAQ	OZK	Mon, Apr 22, 2002	4.16	4.30	4.13	4.30
1175	NASDAQ	OZK	Fri, Apr 19, 2002	4.16	4.28	4.15	4.26
1174	NASDAQ	OZK	Thu, Apr 18, 2002	4.22	4.31	4.13	4.28
1173	NASDAQ	OZK	Wed, Apr 17, 2002	4.25	4.31	4.13	4.21
1172	NASDAQ	OZK	Tue, Apr 16, 2002	4.13	4.46	4.08	4.25
1171	NASDAQ	OZK	Mon, Apr 15, 2002	4.06	4.11	3.94	4.06
1170	NASDAQ	OZK	Fri, Apr 12, 2002	4.01	4.08	3.89	3.94
1169	NASDAQ	OZK	Thu, Apr 11, 2002	3.75	3.91	3.72	3.84
1168	NASDAQ	OZK	Wed, Apr 10, 2002	3.66	3.72	3.66	3.72
1167	NASDAQ	OZK	Tue, Apr 9, 2002	3.66	3.69	3.66	3.69
1166	NASDAQ	OZK	Mon, Apr 8, 2002	3.66	3.69	3.66	3.69
1165	NASDAQ	OZK	Fri, Apr 5, 2002	3.69	3.75	3.66	3.69
1164	NASDAQ	OZK	Thu, Apr 4, 2002	3.70	3.72	3.69	3.70
1163	NASDAQ	OZK	Wed, Apr 3, 2002	3.69	3.74	3.69	3.74
1162	NASDAQ	OZK	Tue, Apr 2, 2002	3.75	3.75	3.68	3.75
1161	NASDAQ	OZK	Mon, Apr 1, 2002	3.69	3.74	3.69	3.74
1160	NASDAQ	OZK	Thu, Mar 28, 2002	3.75	3.75	3.69	3.71
1159	NASDAQ	OZK	Wed, Mar 27, 2002	3.68	3.70	3.68	3.69
1158	NASDAQ	OZK	Tue, Mar 26, 2002	3.71	3.75	3.68	3.72
1157	NASDAQ	OZK	Mon, Mar 25, 2002	3.68	3.72	3.68	3.68
1156	NASDAQ	OZK	Fri, Mar 22, 2002	3.72	3.74	3.67	3.67
1155	NASDAQ	OZK	Thu, Mar 21, 2002	3.74	3.74	3.66	3.67
1154	NASDAQ	OZK	Wed, Mar 20, 2002	3.70	3.72	3.67	3.67
1153	NASDAQ	OZK	Tue, Mar 19, 2002	3.72	3.74	3.59	3.67
1152	NASDAQ	OZK	Mon, Mar 18, 2002	3.57	3.72	3.57	3.72
1151	NASDAQ	OZK	Fri, Mar 15, 2002	3.56	3.62	3.56	3.57
1150	NASDAQ	OZK	Thu, Mar 14, 2002	3.69	3.69	3.60	3.60
1149	NASDAQ	OZK	Wed, Mar 13, 2002	3.57	3.69	3.56	3.69
1148	NASDAQ	OZK	Tue, Mar 12, 2002	3.63	3.69	3.58	3.59
1147	NASDAQ	OZK	Mon, Mar 11, 2002	3.55	3.67	3.55	3.61
1146	NASDAQ	OZK	Fri, Mar 8, 2002	3.54	3.62	3.54	3.55
1145	NASDAQ	OZK	Thu, Mar 7, 2002	3.56	3.58	3.54	3.54
1144	NASDAQ	OZK	Wed, Mar 6, 2002	3.56	3.63	3.54	3.54
1143	NASDAQ	OZK	Tue, Mar 5, 2002	3.66	3.66	3.53	3.54
1142	NASDAQ	OZK	Mon, Mar 4, 2002	3.59	3.67	3.56	3.56
1141	NASDAQ	OZK	Fri, Mar 1, 2002	3.62	3.63	3.56	3.63
1140	NASDAQ	OZK	Thu, Feb 28, 2002	3.56	3.70	3.56	3.62
1139	NASDAQ	OZK	Wed, Feb 27, 2002	3.54	3.54	3.45	3.53
1138	NASDAQ	OZK	Tue, Feb 26, 2002	3.47	3.55	3.47	3.54
1137	NASDAQ	OZK	Mon, Feb 25, 2002	3.49	3.49	3.46	3.49
1136	NASDAQ	OZK	Fri, Feb 22, 2002	3.43	3.53	3.43	3.50
1135	NASDAQ	OZK	Thu, Feb 21, 2002	3.42	3.42	3.42	3.42
1134	NASDAQ	OZK	Wed, Feb 20, 2002	3.32	3.39	3.32	3.39
1133	NASDAQ	OZK	Tue, Feb 19, 2002	3.31	3.36	3.31	3.36
1132	NASDAQ	OZK	Fri, Feb 15, 2002	3.32	3.32	3.32	3.32
1131	NASDAQ	OZK	Wed, Feb 13, 2002	3.30	3.36	3.30	3.31
1130	NASDAQ	OZK	Tue, Feb 12, 2002	3.35	3.37	3.31	3.37
1129	NASDAQ	OZK	Mon, Feb 11, 2002	3.27	3.33	3.27	3.33
1128	NASDAQ	OZK	Fri, Feb 8, 2002	3.26	3.29	3.25	3.29
1127	NASDAQ	OZK	Thu, Feb 7, 2002	3.25	3.28	3.24	3.28
1126	NASDAQ	OZK	Wed, Feb 6, 2002	3.25	3.27	3.23	3.25
1125	NASDAQ	OZK	Tue, Feb 5, 2002	3.20	3.25	3.19	3.25
1124	NASDAQ	OZK	Mon, Feb 4, 2002	3.31	3.39	3.17	3.17
1123	NASDAQ	OZK	Fri, Feb 1, 2002	3.32	3.32	3.32	3.32
1122	NASDAQ	OZK	Thu, Jan 31, 2002	3.30	3.38	3.30	3.32
1121	NASDAQ	OZK	Wed, Jan 30, 2002	3.34	3.34	3.23	3.34
1120	NASDAQ	OZK	Tue, Jan 29, 2002	3.37	3.37	3.27	3.34
1119	NASDAQ	OZK	Mon, Jan 28, 2002	3.27	3.27	3.27	3.27
1118	NASDAQ	OZK	Fri, Jan 25, 2002	3.30	3.37	3.22	3.26
1117	NASDAQ	OZK	Thu, Jan 24, 2002	3.30	3.30	3.23	3.23
1116	NASDAQ	OZK	Wed, Jan 23, 2002	3.23	3.28	3.13	3.25
1115	NASDAQ	OZK	Tue, Jan 22, 2002	3.35	3.35	3.19	3.25
1114	NASDAQ	OZK	Fri, Jan 18, 2002	3.39	3.40	3.26	3.29
1113	NASDAQ	OZK	Thu, Jan 17, 2002	3.36	3.36	3.27	3.27
1112	NASDAQ	OZK	Wed, Jan 16, 2002	3.37	3.38	3.36	3.36
1111	NASDAQ	OZK	Tue, Jan 15, 2002	3.39	3.39	3.37	3.39
1110	NASDAQ	OZK	Mon, Jan 14, 2002	3.50	3.50	3.42	3.42
1109	NASDAQ	OZK	Fri, Jan 11, 2002	3.33	3.55	3.31	3.44
1108	NASDAQ	OZK	Thu, Jan 10, 2002	3.31	3.31	3.22	3.31
1107	NASDAQ	OZK	Wed, Jan 9, 2002	3.25	3.26	3.25	3.26
1106	NASDAQ	OZK	Tue, Jan 8, 2002	3.18	3.25	3.18	3.25
1105	NASDAQ	OZK	Mon, Jan 7, 2002	3.18	3.25	3.17	3.25
1104	NASDAQ	OZK	Fri, Jan 4, 2002	3.20	3.31	3.19	3.19
1103	NASDAQ	OZK	Thu, Jan 3, 2002	3.28	3.31	3.19	3.20
1102	NASDAQ	OZK	Wed, Jan 2, 2002	3.20	3.28	3.20	3.28
1101	NASDAQ	OZK	Mon, Dec 31, 2001	3.18	3.18	3.18	3.18
1100	NASDAQ	OZK	Fri, Dec 28, 2001	3.27	3.27	3.14	3.16
1099	NASDAQ	OZK	Thu, Dec 27, 2001	3.18	3.27	3.16	3.16
1098	NASDAQ	OZK	Wed, Dec 26, 2001	3.28	3.28	3.14	3.14
1097	NASDAQ	OZK	Mon, Dec 24, 2001	3.26	3.26	3.26	3.26
1096	NASDAQ	OZK	Fri, Dec 21, 2001	3.16	3.26	3.13	3.26
1095	NASDAQ	OZK	Wed, Dec 19, 2001	3.19	3.25	3.16	3.19
1094	NASDAQ	OZK	Tue, Dec 18, 2001	3.18	3.27	3.18	3.22
1093	NASDAQ	OZK	Mon, Dec 17, 2001	3.13	3.19	3.13	3.13
1092	NASDAQ	OZK	Fri, Dec 14, 2001	3.13	3.13	3.13	3.13
1091	NASDAQ	OZK	Thu, Dec 13, 2001	3.15	3.15	3.15	3.15
1090	NASDAQ	OZK	Wed, Dec 12, 2001	3.10	3.19	3.10	3.11
1089	NASDAQ	OZK	Tue, Dec 11, 2001	3.10	3.10	3.10	3.10
1088	NASDAQ	OZK	Mon, Dec 10, 2001	3.25	3.27	3.13	3.19
1087	NASDAQ	OZK	Fri, Dec 7, 2001	3.04	3.25	3.04	3.24
1086	NASDAQ	OZK	Thu, Dec 6, 2001	3.02	3.06	3.02	3.06
1085	NASDAQ	OZK	Wed, Dec 5, 2001	3.03	3.06	3.02	3.06
1084	NASDAQ	OZK	Tue, Dec 4, 2001	3.01	3.12	3.01	3.12
1083	NASDAQ	OZK	Mon, Dec 3, 2001	3.15	3.15	3.03	3.04
1082	NASDAQ	OZK	Fri, Nov 30, 2001	3.12	3.12	3.12	3.12
1081	NASDAQ	OZK	Thu, Nov 29, 2001	3.05	3.06	3.04	3.06
1080	NASDAQ	OZK	Wed, Nov 28, 2001	3.06	3.13	3.03	3.03
1079	NASDAQ	OZK	Tue, Nov 27, 2001	3.01	3.05	3.01	3.05
1078	NASDAQ	OZK	Mon, Nov 26, 2001	3.04	3.04	3.03	3.03
1077	NASDAQ	OZK	Fri, Nov 23, 2001	3.08	3.08	3.08	3.08
1076	NASDAQ	OZK	Wed, Nov 21, 2001	3.09	3.09	3.04	3.09
1075	NASDAQ	OZK	Tue, Nov 20, 2001	3.11	3.16	3.06	3.09
1074	NASDAQ	OZK	Mon, Nov 19, 2001	3.09	3.13	3.09	3.13
1073	NASDAQ	OZK	Fri, Nov 16, 2001	3.06	3.08	3.03	3.06
1072	NASDAQ	OZK	Thu, Nov 15, 2001	3.09	3.09	3.03	3.04
1071	NASDAQ	OZK	Wed, Nov 14, 2001	3.16	3.16	3.09	3.09
1070	NASDAQ	OZK	Tue, Nov 13, 2001	3.15	3.16	3.09	3.09
1069	NASDAQ	OZK	Mon, Nov 12, 2001	3.11	3.16	3.09	3.13
1068	NASDAQ	OZK	Fri, Nov 9, 2001	3.16	3.16	3.09	3.11
1067	NASDAQ	OZK	Thu, Nov 8, 2001	3.00	3.16	2.99	3.13
1066	NASDAQ	OZK	Wed, Nov 7, 2001	2.95	3.00	2.94	3.00
1065	NASDAQ	OZK	Tue, Nov 6, 2001	2.91	2.95	2.91	2.91
1064	NASDAQ	OZK	Mon, Nov 5, 2001	2.90	2.94	2.87	2.89
1063	NASDAQ	OZK	Fri, Nov 2, 2001	2.90	2.90	2.90	2.90
1062	NASDAQ	OZK	Thu, Nov 1, 2001	2.94	2.94	2.89	2.90
1061	NASDAQ	OZK	Wed, Oct 31, 2001	2.94	2.94	2.94	2.94
1060	NASDAQ	OZK	Tue, Oct 30, 2001	2.88	2.88	2.88	2.88
1059	NASDAQ	OZK	Mon, Oct 29, 2001	2.88	2.88	2.88	2.88
1058	NASDAQ	OZK	Fri, Oct 26, 2001	2.86	2.86	2.86	2.86
1057	NASDAQ	OZK	Thu, Oct 25, 2001	2.86	2.86	2.86	2.86
1056	NASDAQ	OZK	Wed, Oct 24, 2001	2.88	2.95	2.86	2.91
1055	NASDAQ	OZK	Tue, Oct 23, 2001	2.88	2.89	2.86	2.86
1054	NASDAQ	OZK	Mon, Oct 22, 2001	2.94	2.95	2.86	2.86
1053	NASDAQ	OZK	Fri, Oct 19, 2001	2.87	2.87	2.87	2.87
1052	NASDAQ	OZK	Thu, Oct 18, 2001	2.88	2.95	2.87	2.92
1051	NASDAQ	OZK	Wed, Oct 17, 2001	2.89	2.95	2.89	2.89
1050	NASDAQ	OZK	Tue, Oct 16, 2001	2.99	2.99	2.89	2.95
1049	NASDAQ	OZK	Mon, Oct 15, 2001	2.92	3.00	2.86	3.00
1048	NASDAQ	OZK	Fri, Oct 12, 2001	2.74	2.95	2.74	2.86
1047	NASDAQ	OZK	Thu, Oct 11, 2001	2.78	2.81	2.74	2.78
1046	NASDAQ	OZK	Wed, Oct 10, 2001	2.64	2.77	2.61	2.77
1045	NASDAQ	OZK	Tue, Oct 9, 2001	2.74	2.75	2.58	2.64
1044	NASDAQ	OZK	Mon, Oct 8, 2001	2.72	2.75	2.59	2.59
1043	NASDAQ	OZK	Fri, Oct 5, 2001	2.75	2.76	2.70	2.73
1042	NASDAQ	OZK	Thu, Oct 4, 2001	2.77	2.79	2.73	2.73
1041	NASDAQ	OZK	Wed, Oct 3, 2001	2.87	2.87	2.69	2.74
1040	NASDAQ	OZK	Tue, Oct 2, 2001	2.63	2.81	2.59	2.64
1039	NASDAQ	OZK	Mon, Oct 1, 2001	2.69	2.69	2.63	2.69
1038	NASDAQ	OZK	Fri, Sep 28, 2001	2.63	2.80	2.63	2.72
1037	NASDAQ	OZK	Thu, Sep 27, 2001	2.63	2.63	2.53	2.63
1036	NASDAQ	OZK	Wed, Sep 26, 2001	2.63	2.78	2.53	2.66
1035	NASDAQ	OZK	Tue, Sep 25, 2001	2.43	2.63	2.43	2.61
1034	NASDAQ	OZK	Mon, Sep 24, 2001	2.65	2.75	2.44	2.50
1033	NASDAQ	OZK	Fri, Sep 21, 2001	2.42	2.63	2.41	2.63
1032	NASDAQ	OZK	Thu, Sep 20, 2001	2.43	2.45	2.43	2.45
1031	NASDAQ	OZK	Wed, Sep 19, 2001	2.46	2.46	2.43	2.43
1030	NASDAQ	OZK	Tue, Sep 18, 2001	2.48	2.49	2.44	2.45
1029	NASDAQ	OZK	Mon, Sep 17, 2001	2.53	2.53	2.47	2.48
1028	NASDAQ	OZK	Mon, Sep 10, 2001	2.58	2.63	2.54	2.55
1027	NASDAQ	OZK	Fri, Sep 7, 2001	2.56	2.65	2.56	2.60
1026	NASDAQ	OZK	Thu, Sep 6, 2001	2.55	2.61	2.55	2.59
1025	NASDAQ	OZK	Wed, Sep 5, 2001	2.65	2.65	2.56	2.58
1024	NASDAQ	OZK	Tue, Sep 4, 2001	2.75	2.75	2.68	2.71
1023	NASDAQ	OZK	Fri, Aug 31, 2001	2.75	2.82	2.75	2.76
1022	NASDAQ	OZK	Thu, Aug 30, 2001	2.72	2.75	2.68	2.75
1021	NASDAQ	OZK	Wed, Aug 29, 2001	2.76	2.76	2.74	2.75
1020	NASDAQ	OZK	Tue, Aug 28, 2001	2.86	2.86	2.76	2.82
1019	NASDAQ	OZK	Mon, Aug 27, 2001	2.85	2.85	2.76	2.76
1018	NASDAQ	OZK	Fri, Aug 24, 2001	2.90	2.90	2.87	2.87
1017	NASDAQ	OZK	Thu, Aug 23, 2001	2.88	2.91	2.85	2.88
1016	NASDAQ	OZK	Wed, Aug 22, 2001	2.88	2.88	2.83	2.83
1015	NASDAQ	OZK	Tue, Aug 21, 2001	2.90	2.90	2.88	2.88
1014	NASDAQ	OZK	Mon, Aug 20, 2001	2.91	2.91	2.88	2.88
1013	NASDAQ	OZK	Fri, Aug 17, 2001	2.88	2.89	2.88	2.89
1012	NASDAQ	OZK	Thu, Aug 16, 2001	2.81	2.88	2.81	2.87
1011	NASDAQ	OZK	Wed, Aug 15, 2001	2.81	2.88	2.81	2.87
1010	NASDAQ	OZK	Tue, Aug 14, 2001	2.91	2.91	2.91	2.91
1009	NASDAQ	OZK	Mon, Aug 13, 2001	2.91	2.91	2.81	2.81
1008	NASDAQ	OZK	Fri, Aug 10, 2001	2.91	2.91	2.88	2.88
1007	NASDAQ	OZK	Thu, Aug 9, 2001	2.87	2.91	2.87	2.91
1006	NASDAQ	OZK	Wed, Aug 8, 2001	2.88	2.88	2.87	2.87
1005	NASDAQ	OZK	Tue, Aug 7, 2001	2.91	2.91	2.87	2.88
1004	NASDAQ	OZK	Mon, Aug 6, 2001	2.87	2.90	2.86	2.86
1003	NASDAQ	OZK	Fri, Aug 3, 2001	2.86	2.90	2.86	2.88
1002	NASDAQ	OZK	Thu, Aug 2, 2001	2.85	2.89	2.85	2.85
1001	NASDAQ	OZK	Wed, Aug 1, 2001	2.90	2.90	2.84	2.86
1000	NASDAQ	OZK	Tue, Jul 31, 2001	2.98	2.98	2.90	2.91
999	NASDAQ	OZK	Mon, Jul 30, 2001	2.96	2.99	2.94	2.94
998	NASDAQ	OZK	Fri, Jul 27, 2001	2.99	2.99	2.97	2.99
997	NASDAQ	OZK	Thu, Jul 26, 2001	2.96	2.99	2.95	2.97
996	NASDAQ	OZK	Wed, Jul 25, 2001	2.96	2.97	2.96	2.96
995	NASDAQ	OZK	Tue, Jul 24, 2001	3.02	3.02	2.96	2.96
994	NASDAQ	OZK	Mon, Jul 23, 2001	3.00	3.00	2.97	2.98
993	NASDAQ	OZK	Fri, Jul 20, 2001	2.99	3.03	2.99	2.99
992	NASDAQ	OZK	Thu, Jul 19, 2001	2.99	3.05	2.98	3.03
991	NASDAQ	OZK	Wed, Jul 18, 2001	2.88	3.09	2.88	2.99
990	NASDAQ	OZK	Tue, Jul 17, 2001	2.91	3.09	2.88	3.00
989	NASDAQ	OZK	Mon, Jul 16, 2001	2.96	2.97	2.84	2.94
988	NASDAQ	OZK	Fri, Jul 13, 2001	3.12	3.12	2.90	2.90
987	NASDAQ	OZK	Thu, Jul 12, 2001	2.88	3.09	2.88	2.96
986	NASDAQ	OZK	Wed, Jul 11, 2001	2.80	2.94	2.75	2.88
985	NASDAQ	OZK	Tue, Jul 10, 2001	2.72	2.81	2.66	2.80
984	NASDAQ	OZK	Mon, Jul 9, 2001	2.75	2.75	2.75	2.75
983	NASDAQ	OZK	Fri, Jul 6, 2001	2.72	2.75	2.69	2.72
982	NASDAQ	OZK	Thu, Jul 5, 2001	2.63	2.75	2.50	2.72
981	NASDAQ	OZK	Tue, Jul 3, 2001	2.49	2.63	2.49	2.63
980	NASDAQ	OZK	Mon, Jul 2, 2001	2.50	2.50	2.50	2.50
979	NASDAQ	OZK	Fri, Jun 29, 2001	2.49	2.50	2.49	2.50
978	NASDAQ	OZK	Wed, Jun 27, 2001	2.50	2.50	2.48	2.48
977	NASDAQ	OZK	Tue, Jun 26, 2001	2.58	2.58	2.48	2.49
976	NASDAQ	OZK	Mon, Jun 25, 2001	2.58	2.63	2.50	2.50
975	NASDAQ	OZK	Fri, Jun 22, 2001	2.44	2.53	2.44	2.53
974	NASDAQ	OZK	Thu, Jun 21, 2001	2.36	2.44	2.36	2.44
973	NASDAQ	OZK	Wed, Jun 20, 2001	2.32	2.32	2.31	2.32
972	NASDAQ	OZK	Tue, Jun 19, 2001	2.33	2.36	2.31	2.32
971	NASDAQ	OZK	Mon, Jun 18, 2001	2.36	2.36	2.31	2.31
970	NASDAQ	OZK	Fri, Jun 15, 2001	2.36	2.36	2.34	2.36
969	NASDAQ	OZK	Thu, Jun 14, 2001	2.31	2.36	2.31	2.36
968	NASDAQ	OZK	Wed, Jun 13, 2001	2.34	2.37	2.33	2.37
967	NASDAQ	OZK	Tue, Jun 12, 2001	2.34	2.34	2.31	2.31
966	NASDAQ	OZK	Mon, Jun 11, 2001	2.33	2.34	2.31	2.34
965	NASDAQ	OZK	Fri, Jun 8, 2001	2.31	2.31	2.31	2.31
964	NASDAQ	OZK	Thu, Jun 7, 2001	2.33	2.35	2.31	2.31
963	NASDAQ	OZK	Wed, Jun 6, 2001	2.33	2.35	2.31	2.35
962	NASDAQ	OZK	Tue, Jun 5, 2001	2.32	2.35	2.32	2.33
961	NASDAQ	OZK	Mon, Jun 4, 2001	2.41	2.41	2.32	2.32
960	NASDAQ	OZK	Fri, Jun 1, 2001	2.34	2.42	2.34	2.41
959	NASDAQ	OZK	Thu, May 31, 2001	2.35	2.35	2.33	2.33
958	NASDAQ	OZK	Wed, May 30, 2001	2.26	2.31	2.26	2.31
957	NASDAQ	OZK	Tue, May 29, 2001	2.31	2.35	2.26	2.26
956	NASDAQ	OZK	Fri, May 25, 2001	2.28	2.31	2.27	2.31
955	NASDAQ	OZK	Thu, May 24, 2001	2.28	2.30	2.26	2.26
954	NASDAQ	OZK	Wed, May 23, 2001	2.33	2.34	2.28	2.28
953	NASDAQ	OZK	Tue, May 22, 2001	2.33	2.33	2.33	2.33
952	NASDAQ	OZK	Mon, May 21, 2001	2.37	2.37	2.33	2.33
951	NASDAQ	OZK	Fri, May 18, 2001	2.38	2.41	2.37	2.37
950	NASDAQ	OZK	Thu, May 17, 2001	2.34	2.42	2.28	2.35
949	NASDAQ	OZK	Wed, May 16, 2001	2.28	2.31	2.28	2.31
948	NASDAQ	OZK	Tue, May 15, 2001	2.13	2.25	2.13	2.23
947	NASDAQ	OZK	Mon, May 14, 2001	2.21	2.21	2.13	2.13
946	NASDAQ	OZK	Fri, May 11, 2001	2.06	2.20	2.05	2.20
945	NASDAQ	OZK	Thu, May 10, 2001	2.05	2.12	2.05	2.12
944	NASDAQ	OZK	Wed, May 9, 2001	2.06	2.11	2.06	2.11
943	NASDAQ	OZK	Tue, May 8, 2001	2.11	2.11	2.11	2.11
942	NASDAQ	OZK	Mon, May 7, 2001	2.03	2.09	2.01	2.03
941	NASDAQ	OZK	Fri, May 4, 2001	1.98	2.02	1.98	2.01
940	NASDAQ	OZK	Thu, May 3, 2001	1.95	1.99	1.94	1.99
939	NASDAQ	OZK	Wed, May 2, 2001	1.92	1.99	1.92	1.99
938	NASDAQ	OZK	Tue, May 1, 2001	1.91	1.91	1.91	1.91
937	NASDAQ	OZK	Mon, Apr 30, 2001	1.95	1.95	1.91	1.94
936	NASDAQ	OZK	Fri, Apr 27, 2001	1.88	1.94	1.88	1.94
935	NASDAQ	OZK	Thu, Apr 26, 2001	1.92	1.94	1.89	1.89
934	NASDAQ	OZK	Wed, Apr 25, 2001	1.92	1.92	1.88	1.92
933	NASDAQ	OZK	Tue, Apr 24, 2001	1.87	1.92	1.87	1.92
932	NASDAQ	OZK	Mon, Apr 23, 2001	1.88	1.92	1.86	1.92
931	NASDAQ	OZK	Fri, Apr 20, 2001	1.85	1.86	1.84	1.86
930	NASDAQ	OZK	Thu, Apr 19, 2001	1.85	1.85	1.84	1.84
929	NASDAQ	OZK	Wed, Apr 18, 2001	1.85	1.85	1.82	1.85
928	NASDAQ	OZK	Tue, Apr 17, 2001	1.83	1.85	1.83	1.85
927	NASDAQ	OZK	Mon, Apr 16, 2001	1.83	1.84	1.81	1.84
926	NASDAQ	OZK	Thu, Apr 12, 2001	1.70	1.84	1.69	1.83
925	NASDAQ	OZK	Wed, Apr 11, 2001	1.66	1.70	1.66	1.69
924	NASDAQ	OZK	Tue, Apr 10, 2001	1.66	1.66	1.64	1.64
923	NASDAQ	OZK	Mon, Apr 9, 2001	1.66	1.66	1.66	1.66
922	NASDAQ	OZK	Fri, Apr 6, 2001	1.66	1.66	1.66	1.66
921	NASDAQ	OZK	Thu, Apr 5, 2001	1.70	1.70	1.66	1.66
920	NASDAQ	OZK	Wed, Apr 4, 2001	1.70	1.70	1.66	1.66
919	NASDAQ	OZK	Tue, Apr 3, 2001	1.69	1.69	1.66	1.68
918	NASDAQ	OZK	Mon, Apr 2, 2001	1.66	1.72	1.66	1.69
917	NASDAQ	OZK	Fri, Mar 30, 2001	1.67	1.67	1.67	1.67
916	NASDAQ	OZK	Thu, Mar 29, 2001	1.58	1.69	1.57	1.67
915	NASDAQ	OZK	Wed, Mar 28, 2001	1.64	1.64	1.64	1.64
914	NASDAQ	OZK	Tue, Mar 27, 2001	1.58	1.66	1.58	1.63
913	NASDAQ	OZK	Mon, Mar 26, 2001	1.59	1.67	1.58	1.67
912	NASDAQ	OZK	Fri, Mar 23, 2001	1.63	1.63	1.59	1.59
911	NASDAQ	OZK	Thu, Mar 22, 2001	1.69	1.69	1.69	1.69
910	NASDAQ	OZK	Wed, Mar 21, 2001	1.75	1.75	1.69	1.69
909	NASDAQ	OZK	Tue, Mar 20, 2001	1.72	1.75	1.70	1.75
908	NASDAQ	OZK	Mon, Mar 19, 2001	1.75	1.75	1.72	1.75
907	NASDAQ	OZK	Fri, Mar 16, 2001	1.75	1.76	1.75	1.76
906	NASDAQ	OZK	Thu, Mar 15, 2001	1.75	1.77	1.75	1.77
905	NASDAQ	OZK	Wed, Mar 14, 2001	1.71	1.71	1.70	1.71
904	NASDAQ	OZK	Tue, Mar 13, 2001	1.75	1.75	1.75	1.75
903	NASDAQ	OZK	Mon, Mar 12, 2001	1.73	1.75	1.73	1.75
902	NASDAQ	OZK	Fri, Mar 9, 2001	1.70	1.73	1.70	1.73
901	NASDAQ	OZK	Thu, Mar 8, 2001	1.74	1.75	1.74	1.74
900	NASDAQ	OZK	Wed, Mar 7, 2001	1.74	1.78	1.74	1.78
899	NASDAQ	OZK	Tue, Mar 6, 2001	1.75	1.78	1.75	1.78
898	NASDAQ	OZK	Mon, Mar 5, 2001	1.75	1.75	1.75	1.75
897	NASDAQ	OZK	Fri, Mar 2, 2001	1.70	1.74	1.70	1.74
896	NASDAQ	OZK	Thu, Mar 1, 2001	1.74	1.74	1.74	1.74
895	NASDAQ	OZK	Wed, Feb 28, 2001	1.70	1.70	1.70	1.70
894	NASDAQ	OZK	Tue, Feb 27, 2001	1.70	1.72	1.70	1.72
893	NASDAQ	OZK	Mon, Feb 26, 2001	1.73	1.73	1.69	1.70
892	NASDAQ	OZK	Fri, Feb 23, 2001	1.73	1.73	1.73	1.73
891	NASDAQ	OZK	Thu, Feb 22, 2001	1.75	1.79	1.73	1.74
890	NASDAQ	OZK	Wed, Feb 21, 2001	1.77	1.77	1.75	1.75
889	NASDAQ	OZK	Tue, Feb 20, 2001	1.77	1.80	1.77	1.80
888	NASDAQ	OZK	Fri, Feb 16, 2001	1.78	1.81	1.77	1.77
887	NASDAQ	OZK	Thu, Feb 15, 2001	1.80	1.81	1.77	1.81
886	NASDAQ	OZK	Wed, Feb 14, 2001	1.80	1.81	1.80	1.80
885	NASDAQ	OZK	Tue, Feb 13, 2001	1.80	1.80	1.79	1.80
884	NASDAQ	OZK	Mon, Feb 12, 2001	1.78	1.81	1.78	1.79
883	NASDAQ	OZK	Fri, Feb 9, 2001	1.78	1.79	1.78	1.78
882	NASDAQ	OZK	Thu, Feb 8, 2001	1.82	1.83	1.80	1.80
881	NASDAQ	OZK	Wed, Feb 7, 2001	1.79	1.79	1.79	1.79
880	NASDAQ	OZK	Tue, Feb 6, 2001	1.78	1.81	1.78	1.81
879	NASDAQ	OZK	Mon, Feb 5, 2001	1.78	1.78	1.78	1.78
878	NASDAQ	OZK	Fri, Feb 2, 2001	1.81	1.81	1.81	1.81
877	NASDAQ	OZK	Thu, Feb 1, 2001	1.78	1.81	1.78	1.81
876	NASDAQ	OZK	Wed, Jan 31, 2001	1.80	1.81	1.77	1.79
875	NASDAQ	OZK	Tue, Jan 30, 2001	1.72	1.80	1.72	1.78
874	NASDAQ	OZK	Mon, Jan 29, 2001	1.70	1.80	1.69	1.71
873	NASDAQ	OZK	Fri, Jan 26, 2001	1.75	1.78	1.70	1.72
872	NASDAQ	OZK	Thu, Jan 25, 2001	1.78	1.78	1.74	1.75
871	NASDAQ	OZK	Wed, Jan 24, 2001	1.74	1.75	1.74	1.75
870	NASDAQ	OZK	Tue, Jan 23, 2001	1.75	1.75	1.67	1.69
869	NASDAQ	OZK	Mon, Jan 22, 2001	1.72	1.72	1.67	1.67
868	NASDAQ	OZK	Fri, Jan 19, 2001	1.75	1.75	1.72	1.72
867	NASDAQ	OZK	Thu, Jan 18, 2001	1.76	1.77	1.70	1.70
866	NASDAQ	OZK	Wed, Jan 17, 2001	1.80	1.84	1.76	1.76
865	NASDAQ	OZK	Tue, Jan 16, 2001	1.83	1.88	1.78	1.78
864	NASDAQ	OZK	Fri, Jan 12, 2001	1.75	1.94	1.75	1.88
863	NASDAQ	OZK	Thu, Jan 11, 2001	1.75	1.88	1.75	1.88
862	NASDAQ	OZK	Wed, Jan 10, 2001	1.75	1.80	1.75	1.80
861	NASDAQ	OZK	Tue, Jan 9, 2001	1.73	1.81	1.73	1.78
860	NASDAQ	OZK	Mon, Jan 8, 2001	1.78	1.78	1.75	1.76
859	NASDAQ	OZK	Fri, Jan 5, 2001	1.75	1.80	1.75	1.78
858	NASDAQ	OZK	Thu, Jan 4, 2001	1.75	1.80	1.75	1.80
857	NASDAQ	OZK	Wed, Jan 3, 2001	1.58	1.69	1.58	1.69
856	NASDAQ	OZK	Tue, Jan 2, 2001	1.56	1.58	1.56	1.58
855	NASDAQ	OZK	Fri, Dec 29, 2000	1.56	1.63	1.55	1.63
854	NASDAQ	OZK	Thu, Dec 28, 2000	1.53	1.56	1.53	1.56
853	NASDAQ	OZK	Wed, Dec 27, 2000	1.54	1.58	1.52	1.53
852	NASDAQ	OZK	Tue, Dec 26, 2000	1.48	1.54	1.48	1.51
851	NASDAQ	OZK	Fri, Dec 22, 2000	1.47	1.51	1.47	1.50
850	NASDAQ	OZK	Thu, Dec 21, 2000	1.51	1.51	1.50	1.50
849	NASDAQ	OZK	Wed, Dec 20, 2000	1.50	1.50	1.45	1.49
848	NASDAQ	OZK	Tue, Dec 19, 2000	1.52	1.53	1.52	1.52
847	NASDAQ	OZK	Mon, Dec 18, 2000	1.49	1.50	1.49	1.50
846	NASDAQ	OZK	Thu, Dec 14, 2000	1.50	1.50	1.48	1.48
845	NASDAQ	OZK	Wed, Dec 13, 2000	1.50	1.50	1.46	1.46
844	NASDAQ	OZK	Tue, Dec 12, 2000	1.47	1.53	1.47	1.52
843	NASDAQ	OZK	Mon, Dec 11, 2000	1.44	1.50	1.44	1.50
842	NASDAQ	OZK	Fri, Dec 8, 2000	1.42	1.50	1.41	1.47
841	NASDAQ	OZK	Thu, Dec 7, 2000	1.38	1.39	1.36	1.39
840	NASDAQ	OZK	Wed, Dec 6, 2000	1.34	1.38	1.34	1.38
839	NASDAQ	OZK	Tue, Dec 5, 2000	1.36	1.36	1.28	1.34
838	NASDAQ	OZK	Mon, Dec 4, 2000	1.36	1.36	1.28	1.29
837	NASDAQ	OZK	Fri, Dec 1, 2000	1.28	1.28	1.27	1.28
836	NASDAQ	OZK	Thu, Nov 30, 2000	1.38	1.38	1.29	1.30
835	NASDAQ	OZK	Wed, Nov 29, 2000	1.34	1.34	1.31	1.34
834	NASDAQ	OZK	Tue, Nov 28, 2000	1.38	1.38	1.31	1.31
833	NASDAQ	OZK	Mon, Nov 27, 2000	1.42	1.42	1.35	1.36
832	NASDAQ	OZK	Fri, Nov 24, 2000	1.41	1.44	1.41	1.44
831	NASDAQ	OZK	Wed, Nov 22, 2000	1.45	1.45	1.41	1.41
830	NASDAQ	OZK	Tue, Nov 21, 2000	1.45	1.45	1.45	1.45
829	NASDAQ	OZK	Mon, Nov 20, 2000	1.45	1.45	1.45	1.45
828	NASDAQ	OZK	Fri, Nov 17, 2000	1.45	1.45	1.45	1.45
827	NASDAQ	OZK	Wed, Nov 15, 2000	1.45	1.45	1.45	1.45
826	NASDAQ	OZK	Tue, Nov 14, 2000	1.45	1.50	1.45	1.50
825	NASDAQ	OZK	Mon, Nov 13, 2000	1.45	1.45	1.45	1.45
824	NASDAQ	OZK	Fri, Nov 10, 2000	1.50	1.50	1.44	1.44
823	NASDAQ	OZK	Thu, Nov 9, 2000	1.45	1.45	1.43	1.43
822	NASDAQ	OZK	Wed, Nov 8, 2000	1.44	1.44	1.42	1.42
821	NASDAQ	OZK	Tue, Nov 7, 2000	1.45	1.45	1.45	1.45
820	NASDAQ	OZK	Mon, Nov 6, 2000	1.45	1.45	1.44	1.44
819	NASDAQ	OZK	Fri, Nov 3, 2000	1.44	1.44	1.44	1.44
818	NASDAQ	OZK	Thu, Nov 2, 2000	1.45	1.45	1.44	1.44
817	NASDAQ	OZK	Wed, Nov 1, 2000	1.45	1.45	1.44	1.44
816	NASDAQ	OZK	Tue, Oct 31, 2000	1.44	1.47	1.44	1.45
815	NASDAQ	OZK	Mon, Oct 30, 2000	1.47	1.47	1.44	1.44
814	NASDAQ	OZK	Fri, Oct 27, 2000	1.48	1.48	1.44	1.44
813	NASDAQ	OZK	Wed, Oct 25, 2000	1.45	1.48	1.44	1.44
812	NASDAQ	OZK	Tue, Oct 24, 2000	1.47	1.50	1.45	1.47
811	NASDAQ	OZK	Mon, Oct 23, 2000	1.49	1.49	1.47	1.49
810	NASDAQ	OZK	Fri, Oct 20, 2000	1.49	1.49	1.47	1.47
809	NASDAQ	OZK	Thu, Oct 19, 2000	1.47	1.49	1.44	1.48
808	NASDAQ	OZK	Tue, Oct 17, 2000	1.47	1.51	1.47	1.47
807	NASDAQ	OZK	Mon, Oct 16, 2000	1.51	1.51	1.47	1.50
806	NASDAQ	OZK	Fri, Oct 13, 2000	1.45	1.50	1.45	1.50
805	NASDAQ	OZK	Thu, Oct 12, 2000	1.46	1.46	1.45	1.45
804	NASDAQ	OZK	Wed, Oct 11, 2000	1.50	1.50	1.47	1.50
803	NASDAQ	OZK	Tue, Oct 10, 2000	1.48	1.50	1.48	1.50
802	NASDAQ	OZK	Mon, Oct 9, 2000	1.50	1.52	1.44	1.48
801	NASDAQ	OZK	Fri, Oct 6, 2000	1.56	1.56	1.50	1.50
800	NASDAQ	OZK	Thu, Oct 5, 2000	1.51	1.51	1.50	1.51
799	NASDAQ	OZK	Wed, Oct 4, 2000	1.48	1.51	1.48	1.51
798	NASDAQ	OZK	Tue, Oct 3, 2000	1.49	1.50	1.45	1.50
797	NASDAQ	OZK	Mon, Oct 2, 2000	1.47	1.50	1.45	1.50
796	NASDAQ	OZK	Fri, Sep 29, 2000	1.50	1.56	1.44	1.48
795	NASDAQ	OZK	Thu, Sep 28, 2000	1.63	1.63	1.45	1.48
794	NASDAQ	OZK	Wed, Sep 27, 2000	1.67	1.69	1.64	1.64
793	NASDAQ	OZK	Tue, Sep 26, 2000	1.68	1.70	1.67	1.67
792	NASDAQ	OZK	Mon, Sep 25, 2000	1.88	1.88	1.68	1.68
791	NASDAQ	OZK	Fri, Sep 22, 2000	1.94	2.00	1.94	1.94
790	NASDAQ	OZK	Thu, Sep 21, 2000	1.98	1.98	1.95	1.95
789	NASDAQ	OZK	Wed, Sep 20, 2000	1.98	1.98	1.95	1.95
788	NASDAQ	OZK	Tue, Sep 19, 2000	1.93	1.98	1.93	1.94
787	NASDAQ	OZK	Mon, Sep 18, 2000	1.95	1.95	1.94	1.95
786	NASDAQ	OZK	Thu, Sep 14, 2000	1.95	2.02	1.95	2.00
785	NASDAQ	OZK	Wed, Sep 13, 2000	1.94	1.95	1.94	1.94
784	NASDAQ	OZK	Tue, Sep 12, 2000	1.95	1.95	1.94	1.94
783	NASDAQ	OZK	Mon, Sep 11, 2000	1.92	1.95	1.92	1.95
782	NASDAQ	OZK	Fri, Sep 8, 2000	1.94	1.95	1.91	1.95
781	NASDAQ	OZK	Thu, Sep 7, 2000	1.94	1.94	1.89	1.90
780	NASDAQ	OZK	Wed, Sep 6, 2000	1.86	1.94	1.86	1.94
779	NASDAQ	OZK	Tue, Sep 5, 2000	1.89	1.91	1.86	1.86
778	NASDAQ	OZK	Fri, Sep 1, 2000	1.88	1.89	1.85	1.86
777	NASDAQ	OZK	Thu, Aug 31, 2000	1.84	1.88	1.84	1.84
776	NASDAQ	OZK	Tue, Aug 29, 2000	1.84	1.86	1.84	1.84
775	NASDAQ	OZK	Fri, Aug 25, 2000	1.84	1.84	1.84	1.84
774	NASDAQ	OZK	Wed, Aug 23, 2000	1.86	1.86	1.83	1.86
773	NASDAQ	OZK	Tue, Aug 22, 2000	1.83	1.83	1.83	1.83
772	NASDAQ	OZK	Mon, Aug 21, 2000	1.83	1.83	1.83	1.83
771	NASDAQ	OZK	Thu, Aug 17, 2000	1.84	1.85	1.84	1.85
770	NASDAQ	OZK	Wed, Aug 16, 2000	1.84	1.84	1.84	1.84
769	NASDAQ	OZK	Tue, Aug 15, 2000	1.84	1.84	1.84	1.84
768	NASDAQ	OZK	Mon, Aug 14, 2000	1.84	1.84	1.83	1.84
767	NASDAQ	OZK	Fri, Aug 11, 2000	1.85	1.85	1.85	1.85
766	NASDAQ	OZK	Thu, Aug 10, 2000	1.84	1.86	1.84	1.86
765	NASDAQ	OZK	Wed, Aug 9, 2000	1.84	1.84	1.84	1.84
764	NASDAQ	OZK	Mon, Aug 7, 2000	1.87	1.87	1.84	1.84
763	NASDAQ	OZK	Fri, Aug 4, 2000	1.86	1.86	1.84	1.84
762	NASDAQ	OZK	Thu, Aug 3, 2000	1.88	1.88	1.84	1.86
761	NASDAQ	OZK	Wed, Aug 2, 2000	1.84	1.84	1.84	1.84
760	NASDAQ	OZK	Tue, Aug 1, 2000	1.86	1.88	1.86	1.88
759	NASDAQ	OZK	Mon, Jul 31, 2000	1.86	1.88	1.83	1.88
758	NASDAQ	OZK	Fri, Jul 28, 2000	1.86	1.88	1.86	1.86
757	NASDAQ	OZK	Thu, Jul 27, 2000	1.86	1.86	1.86	1.86
756	NASDAQ	OZK	Wed, Jul 26, 2000	1.92	1.92	1.88	1.88
755	NASDAQ	OZK	Mon, Jul 24, 2000	1.96	1.96	1.95	1.95
754	NASDAQ	OZK	Fri, Jul 21, 2000	1.96	1.96	1.96	1.96
753	NASDAQ	OZK	Wed, Jul 19, 2000	1.95	1.95	1.95	1.95
752	NASDAQ	OZK	Tue, Jul 18, 2000	1.97	2.03	1.95	1.97
751	NASDAQ	OZK	Mon, Jul 17, 2000	1.97	2.03	1.97	2.03
750	NASDAQ	OZK	Fri, Jul 14, 2000	2.02	2.03	1.98	2.03
749	NASDAQ	OZK	Thu, Jul 13, 2000	2.01	2.01	2.00	2.00
748	NASDAQ	OZK	Wed, Jul 12, 2000	2.03	2.06	2.02	2.02
747	NASDAQ	OZK	Tue, Jul 11, 2000	2.04	2.05	2.03	2.05
746	NASDAQ	OZK	Mon, Jul 10, 2000	2.05	2.05	2.05	2.05
745	NASDAQ	OZK	Fri, Jul 7, 2000	2.07	2.07	2.05	2.05
744	NASDAQ	OZK	Thu, Jul 6, 2000	2.06	2.08	2.06	2.08
743	NASDAQ	OZK	Wed, Jul 5, 2000	2.05	2.05	2.05	2.05
742	NASDAQ	OZK	Mon, Jul 3, 2000	2.05	2.08	2.03	2.05
741	NASDAQ	OZK	Thu, Jun 29, 2000	2.04	2.08	2.01	2.08
740	NASDAQ	OZK	Wed, Jun 28, 2000	2.06	2.06	2.05	2.06
739	NASDAQ	OZK	Tue, Jun 27, 2000	2.08	2.08	2.06	2.06
738	NASDAQ	OZK	Mon, Jun 26, 2000	2.06	2.06	2.06	2.06
737	NASDAQ	OZK	Fri, Jun 23, 2000	2.09	2.09	2.09	2.09
736	NASDAQ	OZK	Thu, Jun 22, 2000	2.05	2.09	2.05	2.05
735	NASDAQ	OZK	Wed, Jun 21, 2000	2.08	2.08	2.06	2.08
734	NASDAQ	OZK	Tue, Jun 20, 2000	2.16	2.16	2.09	2.09
733	NASDAQ	OZK	Mon, Jun 19, 2000	2.19	2.19	2.16	2.16
732	NASDAQ	OZK	Fri, Jun 16, 2000	2.11	2.19	2.11	2.19
731	NASDAQ	OZK	Thu, Jun 15, 2000	2.15	2.15	2.13	2.15
730	NASDAQ	OZK	Wed, Jun 14, 2000	2.15	2.15	2.15	2.15
729	NASDAQ	OZK	Tue, Jun 13, 2000	2.15	2.15	2.15	2.15
728	NASDAQ	OZK	Mon, Jun 12, 2000	2.13	2.14	2.13	2.14
727	NASDAQ	OZK	Fri, Jun 9, 2000	2.12	2.13	2.12	2.13
726	NASDAQ	OZK	Thu, Jun 8, 2000	2.17	2.17	2.13	2.14
725	NASDAQ	OZK	Wed, Jun 7, 2000	2.14	2.19	2.14	2.19
724	NASDAQ	OZK	Tue, Jun 6, 2000	2.13	2.16	2.11	2.16
723	NASDAQ	OZK	Mon, Jun 5, 2000	2.19	2.19	2.13	2.13
722	NASDAQ	OZK	Fri, Jun 2, 2000	2.09	2.13	2.09	2.13
721	NASDAQ	OZK	Thu, Jun 1, 2000	2.06	2.06	2.06	2.06
720	NASDAQ	OZK	Tue, May 30, 2000	2.05	2.06	2.05	2.06
719	NASDAQ	OZK	Fri, May 26, 2000	2.13	2.13	2.13	2.13
718	NASDAQ	OZK	Wed, May 24, 2000	2.05	2.06	2.05	2.06
717	NASDAQ	OZK	Tue, May 23, 2000	2.17	2.17	2.05	2.05
716	NASDAQ	OZK	Mon, May 22, 2000	2.09	2.09	2.06	2.06
715	NASDAQ	OZK	Fri, May 19, 2000	2.09	2.09	2.09	2.09
714	NASDAQ	OZK	Thu, May 18, 2000	2.19	2.19	2.11	2.11
713	NASDAQ	OZK	Wed, May 17, 2000	2.25	2.25	2.22	2.22
712	NASDAQ	OZK	Tue, May 16, 2000	2.28	2.33	2.28	2.28
711	NASDAQ	OZK	Mon, May 15, 2000	2.27	2.27	2.27	2.27
710	NASDAQ	OZK	Fri, May 12, 2000	2.30	2.36	2.27	2.36
709	NASDAQ	OZK	Thu, May 11, 2000	2.22	2.27	2.22	2.27
708	NASDAQ	OZK	Wed, May 10, 2000	2.19	2.26	2.17	2.25
707	NASDAQ	OZK	Tue, May 9, 2000	2.25	2.25	2.16	2.25
706	NASDAQ	OZK	Mon, May 8, 2000	2.11	2.17	2.11	2.16
705	NASDAQ	OZK	Fri, May 5, 2000	2.20	2.30	2.20	2.28
704	NASDAQ	OZK	Thu, May 4, 2000	2.10	2.10	2.10	2.10
703	NASDAQ	OZK	Wed, May 3, 2000	2.13	2.13	2.09	2.09
702	NASDAQ	OZK	Tue, May 2, 2000	2.13	2.16	2.13	2.16
701	NASDAQ	OZK	Mon, May 1, 2000	2.19	2.19	2.13	2.13
700	NASDAQ	OZK	Fri, Apr 28, 2000	2.19	2.22	2.16	2.22
699	NASDAQ	OZK	Thu, Apr 27, 2000	2.22	2.22	2.22	2.22
698	NASDAQ	OZK	Wed, Apr 26, 2000	2.13	2.34	2.13	2.22
697	NASDAQ	OZK	Tue, Apr 25, 2000	2.28	2.28	2.08	2.20
696	NASDAQ	OZK	Mon, Apr 24, 2000	2.13	2.20	2.08	2.08
695	NASDAQ	OZK	Thu, Apr 20, 2000	2.16	2.17	2.13	2.16
694	NASDAQ	OZK	Wed, Apr 19, 2000	2.13	2.16	2.09	2.16
693	NASDAQ	OZK	Tue, Apr 18, 2000	2.09	2.16	2.06	2.13
692	NASDAQ	OZK	Mon, Apr 17, 2000	2.05	2.09	2.03	2.08
691	NASDAQ	OZK	Fri, Apr 14, 2000	2.02	2.02	2.00	2.02
690	NASDAQ	OZK	Thu, Apr 13, 2000	1.97	2.06	1.97	2.06
689	NASDAQ	OZK	Wed, Apr 12, 2000	1.95	2.13	1.95	2.05
688	NASDAQ	OZK	Tue, Apr 11, 2000	1.91	1.98	1.91	1.94
687	NASDAQ	OZK	Mon, Apr 10, 2000	1.91	1.91	1.91	1.91
686	NASDAQ	OZK	Fri, Apr 7, 2000	1.91	1.92	1.91	1.92
685	NASDAQ	OZK	Thu, Apr 6, 2000	2.00	2.00	1.91	1.91
684	NASDAQ	OZK	Wed, Apr 5, 2000	1.87	2.00	1.87	1.91
683	NASDAQ	OZK	Tue, Apr 4, 2000	1.88	1.91	1.88	1.88
682	NASDAQ	OZK	Mon, Apr 3, 2000	1.85	1.86	1.85	1.86
681	NASDAQ	OZK	Fri, Mar 31, 2000	2.02	2.07	1.72	1.80
680	NASDAQ	OZK	Thu, Mar 30, 2000	2.08	2.11	1.98	1.98
679	NASDAQ	OZK	Wed, Mar 29, 2000	2.05	2.09	2.04	2.09
678	NASDAQ	OZK	Tue, Mar 28, 2000	2.10	2.16	2.05	2.05
677	NASDAQ	OZK	Mon, Mar 27, 2000	2.16	2.16	2.05	2.05
676	NASDAQ	OZK	Fri, Mar 24, 2000	2.03	2.16	2.03	2.16
675	NASDAQ	OZK	Thu, Mar 23, 2000	1.98	2.05	1.98	2.05
674	NASDAQ	OZK	Wed, Mar 22, 2000	1.94	1.94	1.94	1.94
673	NASDAQ	OZK	Tue, Mar 21, 2000	1.94	1.94	1.94	1.94
672	NASDAQ	OZK	Mon, Mar 20, 2000	1.91	1.94	1.91	1.94
671	NASDAQ	OZK	Fri, Mar 17, 2000	1.94	1.94	1.88	1.94
670	NASDAQ	OZK	Thu, Mar 16, 2000	1.88	1.89	1.88	1.88
669	NASDAQ	OZK	Wed, Mar 15, 2000	1.86	1.91	1.81	1.89
668	NASDAQ	OZK	Tue, Mar 14, 2000	1.88	1.88	1.83	1.83
667	NASDAQ	OZK	Mon, Mar 13, 2000	2.00	2.00	1.83	1.84
666	NASDAQ	OZK	Fri, Mar 10, 2000	1.84	1.94	1.84	1.84
665	NASDAQ	OZK	Thu, Mar 9, 2000	1.94	1.94	1.84	1.84
664	NASDAQ	OZK	Wed, Mar 8, 2000	1.94	2.00	1.94	2.00
663	NASDAQ	OZK	Tue, Mar 7, 2000	2.02	2.09	1.94	1.94
662	NASDAQ	OZK	Mon, Mar 6, 2000	2.03	2.05	2.03	2.05
661	NASDAQ	OZK	Fri, Mar 3, 2000	2.05	2.05	2.03	2.03
660	NASDAQ	OZK	Thu, Mar 2, 2000	2.06	2.06	2.03	2.03
659	NASDAQ	OZK	Wed, Mar 1, 2000	2.09	2.09	2.06	2.06
658	NASDAQ	OZK	Tue, Feb 29, 2000	2.09	2.13	2.09	2.11
657	NASDAQ	OZK	Mon, Feb 28, 2000	2.19	2.19	2.09	2.09
656	NASDAQ	OZK	Fri, Feb 25, 2000	2.13	2.19	2.13	2.19
655	NASDAQ	OZK	Thu, Feb 24, 2000	2.13	2.13	2.13	2.13
654	NASDAQ	OZK	Wed, Feb 23, 2000	2.13	2.20	2.13	2.20
653	NASDAQ	OZK	Tue, Feb 22, 2000	2.20	2.20	2.16	2.19
652	NASDAQ	OZK	Fri, Feb 18, 2000	2.19	2.19	2.16	2.16
651	NASDAQ	OZK	Thu, Feb 17, 2000	2.16	2.16	2.16	2.16
650	NASDAQ	OZK	Wed, Feb 16, 2000	2.14	2.14	2.14	2.14
649	NASDAQ	OZK	Tue, Feb 15, 2000	2.14	2.16	2.14	2.16
648	NASDAQ	OZK	Mon, Feb 14, 2000	2.14	2.19	2.14	2.14
647	NASDAQ	OZK	Fri, Feb 11, 2000	2.19	2.19	2.15	2.15
646	NASDAQ	OZK	Thu, Feb 10, 2000	2.16	2.19	2.14	2.19
645	NASDAQ	OZK	Wed, Feb 9, 2000	2.19	2.20	2.17	2.19
644	NASDAQ	OZK	Tue, Feb 8, 2000	2.20	2.25	2.16	2.20
643	NASDAQ	OZK	Mon, Feb 7, 2000	2.23	2.23	2.20	2.22
642	NASDAQ	OZK	Fri, Feb 4, 2000	2.23	2.23	2.23	2.23
641	NASDAQ	OZK	Thu, Feb 3, 2000	2.27	2.27	2.27	2.27
640	NASDAQ	OZK	Wed, Feb 2, 2000	2.27	2.27	2.22	2.25
639	NASDAQ	OZK	Tue, Feb 1, 2000	2.20	2.20	2.20	2.20
638	NASDAQ	OZK	Mon, Jan 31, 2000	2.26	2.26	2.20	2.20
637	NASDAQ	OZK	Fri, Jan 28, 2000	2.25	2.26	2.25	2.26
636	NASDAQ	OZK	Thu, Jan 27, 2000	2.30	2.30	2.28	2.28
635	NASDAQ	OZK	Wed, Jan 26, 2000	2.33	2.33	2.28	2.31
634	NASDAQ	OZK	Tue, Jan 25, 2000	2.36	2.38	2.30	2.34
633	NASDAQ	OZK	Mon, Jan 24, 2000	2.32	2.32	2.30	2.30
632	NASDAQ	OZK	Fri, Jan 21, 2000	2.34	2.38	2.31	2.31
631	NASDAQ	OZK	Thu, Jan 20, 2000	2.38	2.38	2.34	2.34
630	NASDAQ	OZK	Wed, Jan 19, 2000	2.44	2.44	2.34	2.34
629	NASDAQ	OZK	Tue, Jan 18, 2000	2.42	2.44	2.30	2.30
628	NASDAQ	OZK	Fri, Jan 14, 2000	2.42	2.50	2.41	2.42
627	NASDAQ	OZK	Thu, Jan 13, 2000	2.34	2.41	2.34	2.41
626	NASDAQ	OZK	Wed, Jan 12, 2000	2.34	2.34	2.33	2.34
625	NASDAQ	OZK	Tue, Jan 11, 2000	2.39	2.39	2.38	2.38
624	NASDAQ	OZK	Mon, Jan 10, 2000	2.36	2.38	2.36	2.38
623	NASDAQ	OZK	Fri, Jan 7, 2000	2.38	2.38	2.38	2.38
622	NASDAQ	OZK	Thu, Jan 6, 2000	2.38	2.38	2.38	2.38
621	NASDAQ	OZK	Wed, Jan 5, 2000	2.38	2.38	2.34	2.36
620	NASDAQ	OZK	Tue, Jan 4, 2000	2.43	2.43	2.39	2.41
619	NASDAQ	OZK	Mon, Jan 3, 2000	2.45	2.45	2.43	2.44
618	NASDAQ	OZK	Fri, Dec 31, 1999	2.44	2.44	2.44	2.44
617	NASDAQ	OZK	Thu, Dec 30, 1999	2.44	2.52	2.44	2.50
616	NASDAQ	OZK	Wed, Dec 29, 1999	2.50	2.50	2.44	2.44
615	NASDAQ	OZK	Tue, Dec 28, 1999	2.43	2.55	2.43	2.50
614	NASDAQ	OZK	Mon, Dec 27, 1999	2.52	2.52	2.44	2.44
613	NASDAQ	OZK	Thu, Dec 23, 1999	2.47	2.52	2.45	2.50
612	NASDAQ	OZK	Wed, Dec 22, 1999	2.47	2.47	2.43	2.43
611	NASDAQ	OZK	Tue, Dec 21, 1999	2.45	2.48	2.44	2.45
610	NASDAQ	OZK	Mon, Dec 20, 1999	2.47	2.50	2.47	2.50
609	NASDAQ	OZK	Fri, Dec 17, 1999	2.43	2.55	2.43	2.44
608	NASDAQ	OZK	Thu, Dec 16, 1999	2.47	2.47	2.43	2.43
607	NASDAQ	OZK	Wed, Dec 15, 1999	2.47	2.47	2.44	2.46
606	NASDAQ	OZK	Tue, Dec 14, 1999	2.47	2.47	2.45	2.45
605	NASDAQ	OZK	Mon, Dec 13, 1999	2.54	2.54	2.48	2.48
604	NASDAQ	OZK	Fri, Dec 10, 1999	2.55	2.55	2.53	2.53
603	NASDAQ	OZK	Thu, Dec 9, 1999	2.55	2.55	2.55	2.55
602	NASDAQ	OZK	Wed, Dec 8, 1999	2.55	2.56	2.55	2.55
601	NASDAQ	OZK	Tue, Dec 7, 1999	2.58	2.58	2.56	2.56
600	NASDAQ	OZK	Mon, Dec 6, 1999	2.55	2.59	2.55	2.58
599	NASDAQ	OZK	Fri, Dec 3, 1999	2.55	2.55	2.55	2.55
598	NASDAQ	OZK	Thu, Dec 2, 1999	2.54	2.55	2.53	2.55
597	NASDAQ	OZK	Wed, Dec 1, 1999	2.53	2.56	2.53	2.56
596	NASDAQ	OZK	Tue, Nov 30, 1999	2.53	2.58	2.53	2.58
595	NASDAQ	OZK	Mon, Nov 29, 1999	2.52	2.56	2.52	2.55
594	NASDAQ	OZK	Fri, Nov 26, 1999	2.53	2.53	2.52	2.53
593	NASDAQ	OZK	Wed, Nov 24, 1999	2.52	2.56	2.52	2.54
592	NASDAQ	OZK	Tue, Nov 23, 1999	2.51	2.58	2.51	2.53
591	NASDAQ	OZK	Mon, Nov 22, 1999	2.50	2.54	2.50	2.54
590	NASDAQ	OZK	Fri, Nov 19, 1999	2.52	2.53	2.49	2.49
589	NASDAQ	OZK	Thu, Nov 18, 1999	2.50	2.50	2.50	2.50
588	NASDAQ	OZK	Wed, Nov 17, 1999	2.53	2.53	2.50	2.50
587	NASDAQ	OZK	Tue, Nov 16, 1999	2.50	2.50	2.49	2.50
586	NASDAQ	OZK	Mon, Nov 15, 1999	2.48	2.52	2.48	2.50
585	NASDAQ	OZK	Fri, Nov 12, 1999	2.48	2.48	2.48	2.48
584	NASDAQ	OZK	Thu, Nov 11, 1999	2.48	2.48	2.48	2.48
583	NASDAQ	OZK	Wed, Nov 10, 1999	2.50	2.50	2.50	2.50
582	NASDAQ	OZK	Tue, Nov 9, 1999	2.43	2.48	2.43	2.48
581	NASDAQ	OZK	Mon, Nov 8, 1999	2.43	2.43	2.42	2.42
580	NASDAQ	OZK	Fri, Nov 5, 1999	2.44	2.50	2.42	2.43
579	NASDAQ	OZK	Thu, Nov 4, 1999	2.48	2.48	2.41	2.41
578	NASDAQ	OZK	Wed, Nov 3, 1999	2.40	2.40	2.40	2.40
577	NASDAQ	OZK	Tue, Nov 2, 1999	2.40	2.40	2.40	2.40
576	NASDAQ	OZK	Mon, Nov 1, 1999	2.43	2.43	2.38	2.39
575	NASDAQ	OZK	Fri, Oct 29, 1999	2.39	2.52	2.38	2.52
574	NASDAQ	OZK	Thu, Oct 28, 1999	2.38	2.38	2.33	2.38
573	NASDAQ	OZK	Wed, Oct 27, 1999	2.34	2.36	2.34	2.36
572	NASDAQ	OZK	Tue, Oct 26, 1999	2.36	2.36	2.31	2.31
571	NASDAQ	OZK	Mon, Oct 25, 1999	2.38	2.38	2.30	2.31
570	NASDAQ	OZK	Fri, Oct 22, 1999	2.28	2.28	2.28	2.28
569	NASDAQ	OZK	Thu, Oct 21, 1999	2.33	2.36	2.28	2.28
568	NASDAQ	OZK	Wed, Oct 20, 1999	2.30	2.33	2.30	2.33
567	NASDAQ	OZK	Tue, Oct 19, 1999	2.30	2.31	2.27	2.27
566	NASDAQ	OZK	Mon, Oct 18, 1999	2.31	2.31	2.29	2.29
565	NASDAQ	OZK	Fri, Oct 15, 1999	2.25	2.32	2.25	2.30
564	NASDAQ	OZK	Thu, Oct 14, 1999	2.17	2.28	2.17	2.28
563	NASDAQ	OZK	Wed, Oct 13, 1999	2.17	2.17	2.13	2.13
562	NASDAQ	OZK	Tue, Oct 12, 1999	2.14	2.18	2.11	2.11
561	NASDAQ	OZK	Mon, Oct 11, 1999	2.14	2.18	2.14	2.18
560	NASDAQ	OZK	Fri, Oct 8, 1999	2.17	2.17	2.14	2.17
559	NASDAQ	OZK	Thu, Oct 7, 1999	2.19	2.19	2.13	2.14
558	NASDAQ	OZK	Wed, Oct 6, 1999	2.13	2.16	2.11	2.13
557	NASDAQ	OZK	Tue, Oct 5, 1999	2.11	2.14	2.11	2.13
556	NASDAQ	OZK	Mon, Oct 4, 1999	2.11	2.14	2.09	2.13
555	NASDAQ	OZK	Fri, Oct 1, 1999	2.11	2.11	2.10	2.11
554	NASDAQ	OZK	Thu, Sep 30, 1999	2.11	2.16	2.09	2.11
553	NASDAQ	OZK	Wed, Sep 29, 1999	2.13	2.13	2.11	2.11
552	NASDAQ	OZK	Tue, Sep 28, 1999	2.11	2.11	2.00	2.05
551	NASDAQ	OZK	Mon, Sep 27, 1999	2.13	2.15	2.11	2.13
550	NASDAQ	OZK	Fri, Sep 24, 1999	2.13	2.14	2.07	2.10
549	NASDAQ	OZK	Thu, Sep 23, 1999	2.17	2.19	2.14	2.16
548	NASDAQ	OZK	Wed, Sep 22, 1999	2.19	2.22	2.16	2.16
547	NASDAQ	OZK	Tue, Sep 21, 1999	2.25	2.25	2.16	2.19
546	NASDAQ	OZK	Mon, Sep 20, 1999	2.25	2.25	2.21	2.24
545	NASDAQ	OZK	Fri, Sep 17, 1999	2.19	2.27	2.19	2.23
544	NASDAQ	OZK	Thu, Sep 16, 1999	2.19	2.22	2.19	2.22
543	NASDAQ	OZK	Wed, Sep 15, 1999	2.22	2.22	2.15	2.22
542	NASDAQ	OZK	Tue, Sep 14, 1999	2.19	2.20	2.13	2.15
541	NASDAQ	OZK	Mon, Sep 13, 1999	2.34	2.36	2.22	2.23
540	NASDAQ	OZK	Fri, Sep 10, 1999	2.20	2.34	2.20	2.33
539	NASDAQ	OZK	Thu, Sep 9, 1999	2.28	2.28	2.20	2.20
538	NASDAQ	OZK	Wed, Sep 8, 1999	2.23	2.23	2.23	2.23
537	NASDAQ	OZK	Tue, Sep 7, 1999	2.28	2.28	2.23	2.23
536	NASDAQ	OZK	Fri, Sep 3, 1999	2.27	2.28	2.27	2.27
535	NASDAQ	OZK	Thu, Sep 2, 1999	2.27	2.30	2.26	2.27
534	NASDAQ	OZK	Wed, Sep 1, 1999	2.25	2.34	2.25	2.27
533	NASDAQ	OZK	Tue, Aug 31, 1999	2.31	2.31	2.25	2.25
532	NASDAQ	OZK	Mon, Aug 30, 1999	2.36	2.36	2.36	2.36
531	NASDAQ	OZK	Fri, Aug 27, 1999	2.38	2.38	2.36	2.37
530	NASDAQ	OZK	Thu, Aug 26, 1999	2.41	2.41	2.36	2.38
529	NASDAQ	OZK	Wed, Aug 25, 1999	2.47	2.47	2.41	2.42
528	NASDAQ	OZK	Tue, Aug 24, 1999	2.45	2.47	2.44	2.44
527	NASDAQ	OZK	Mon, Aug 23, 1999	2.47	2.47	2.45	2.45
526	NASDAQ	OZK	Fri, Aug 20, 1999	2.48	2.48	2.47	2.47
525	NASDAQ	OZK	Thu, Aug 19, 1999	2.53	2.53	2.48	2.53
524	NASDAQ	OZK	Wed, Aug 18, 1999	2.52	2.58	2.50	2.51
523	NASDAQ	OZK	Tue, Aug 17, 1999	2.56	2.56	2.53	2.53
522	NASDAQ	OZK	Mon, Aug 16, 1999	2.61	2.63	2.53	2.59
521	NASDAQ	OZK	Fri, Aug 13, 1999	2.63	2.69	2.61	2.61
520	NASDAQ	OZK	Thu, Aug 12, 1999	2.59	2.72	2.59	2.72
519	NASDAQ	OZK	Wed, Aug 11, 1999	2.63	2.69	2.59	2.69
518	NASDAQ	OZK	Tue, Aug 10, 1999	2.59	2.59	2.59	2.59
517	NASDAQ	OZK	Mon, Aug 9, 1999	2.63	2.67	2.59	2.63
516	NASDAQ	OZK	Fri, Aug 6, 1999	2.59	2.66	2.59	2.66
515	NASDAQ	OZK	Thu, Aug 5, 1999	2.56	2.69	2.56	2.69
514	NASDAQ	OZK	Wed, Aug 4, 1999	2.53	2.59	2.53	2.59
513	NASDAQ	OZK	Tue, Aug 3, 1999	2.53	2.53	2.53	2.53
512	NASDAQ	OZK	Mon, Aug 2, 1999	2.53	2.59	2.50	2.50
511	NASDAQ	OZK	Fri, Jul 30, 1999	2.59	2.59	2.53	2.53
510	NASDAQ	OZK	Thu, Jul 29, 1999	2.58	2.59	2.56	2.58
509	NASDAQ	OZK	Wed, Jul 28, 1999	2.58	2.69	2.58	2.69
508	NASDAQ	OZK	Tue, Jul 27, 1999	2.59	2.63	2.58	2.63
507	NASDAQ	OZK	Mon, Jul 26, 1999	2.66	2.72	2.61	2.67
506	NASDAQ	OZK	Fri, Jul 23, 1999	2.66	2.75	2.66	2.75
505	NASDAQ	OZK	Thu, Jul 22, 1999	2.75	2.75	2.66	2.75
504	NASDAQ	OZK	Wed, Jul 21, 1999	2.56	2.72	2.55	2.69
503	NASDAQ	OZK	Tue, Jul 20, 1999	2.44	2.56	2.44	2.56
502	NASDAQ	OZK	Mon, Jul 19, 1999	2.42	2.44	2.39	2.44
501	NASDAQ	OZK	Fri, Jul 16, 1999	2.38	2.45	2.38	2.45
500	NASDAQ	OZK	Thu, Jul 15, 1999	2.47	2.47	2.39	2.44
499	NASDAQ	OZK	Wed, Jul 14, 1999	2.37	2.45	2.37	2.45
498	NASDAQ	OZK	Tue, Jul 13, 1999	2.28	2.38	2.28	2.38
497	NASDAQ	OZK	Mon, Jul 12, 1999	2.27	2.31	2.27	2.31
496	NASDAQ	OZK	Fri, Jul 9, 1999	2.25	2.34	2.25	2.31
495	NASDAQ	OZK	Thu, Jul 8, 1999	2.34	2.34	2.31	2.31
494	NASDAQ	OZK	Wed, Jul 7, 1999	2.31	2.34	2.27	2.31
493	NASDAQ	OZK	Tue, Jul 6, 1999	2.33	2.33	2.25	2.30
492	NASDAQ	OZK	Fri, Jul 2, 1999	2.25	2.30	2.25	2.30
491	NASDAQ	OZK	Thu, Jul 1, 1999	2.30	2.31	2.30	2.30
490	NASDAQ	OZK	Wed, Jun 30, 1999	2.20	2.27	2.20	2.27
489	NASDAQ	OZK	Tue, Jun 29, 1999	2.25	2.27	2.25	2.27
488	NASDAQ	OZK	Mon, Jun 28, 1999	2.28	2.28	2.27	2.27
487	NASDAQ	OZK	Fri, Jun 25, 1999	2.31	2.33	2.27	2.30
486	NASDAQ	OZK	Thu, Jun 24, 1999	2.28	2.33	2.27	2.33
485	NASDAQ	OZK	Wed, Jun 23, 1999	2.34	2.34	2.33	2.34
484	NASDAQ	OZK	Tue, Jun 22, 1999	2.28	2.33	2.25	2.33
483	NASDAQ	OZK	Mon, Jun 21, 1999	2.31	2.34	2.30	2.34
482	NASDAQ	OZK	Fri, Jun 18, 1999	2.38	2.38	2.27	2.28
481	NASDAQ	OZK	Thu, Jun 17, 1999	2.33	2.34	2.33	2.34
480	NASDAQ	OZK	Wed, Jun 16, 1999	2.38	2.39	2.34	2.38
479	NASDAQ	OZK	Tue, Jun 15, 1999	2.36	2.38	2.31	2.31
478	NASDAQ	OZK	Mon, Jun 14, 1999	2.34	2.34	2.31	2.31
477	NASDAQ	OZK	Fri, Jun 11, 1999	2.41	2.41	2.31	2.31
476	NASDAQ	OZK	Thu, Jun 10, 1999	2.44	2.44	2.38	2.39
475	NASDAQ	OZK	Wed, Jun 9, 1999	2.34	2.42	2.33	2.34
474	NASDAQ	OZK	Tue, Jun 8, 1999	2.31	2.36	2.27	2.34
473	NASDAQ	OZK	Mon, Jun 7, 1999	2.39	2.39	2.28	2.32
472	NASDAQ	OZK	Fri, Jun 4, 1999	2.31	2.41	2.31	2.39
471	NASDAQ	OZK	Thu, Jun 3, 1999	2.31	2.31	2.30	2.31
470	NASDAQ	OZK	Wed, Jun 2, 1999	2.34	2.34	2.30	2.30
469	NASDAQ	OZK	Tue, Jun 1, 1999	2.31	2.31	2.27	2.28
468	NASDAQ	OZK	Fri, May 28, 1999	2.25	2.38	2.25	2.38
467	NASDAQ	OZK	Thu, May 27, 1999	2.31	2.34	2.25	2.31
466	NASDAQ	OZK	Wed, May 26, 1999	2.36	2.38	2.36	2.38
465	NASDAQ	OZK	Tue, May 25, 1999	2.32	2.34	2.31	2.34
464	NASDAQ	OZK	Mon, May 24, 1999	2.36	2.37	2.30	2.30
463	NASDAQ	OZK	Fri, May 21, 1999	2.38	2.41	2.34	2.41
462	NASDAQ	OZK	Thu, May 20, 1999	2.44	2.44	2.41	2.41
461	NASDAQ	OZK	Wed, May 19, 1999	2.45	2.45	2.39	2.41
460	NASDAQ	OZK	Tue, May 18, 1999	2.38	2.42	2.33	2.42
459	NASDAQ	OZK	Mon, May 17, 1999	2.44	2.44	2.35	2.38
458	NASDAQ	OZK	Fri, May 14, 1999	2.42	2.42	2.33	2.36
457	NASDAQ	OZK	Thu, May 13, 1999	2.34	2.43	2.34	2.38
456	NASDAQ	OZK	Wed, May 12, 1999	2.34	2.44	2.34	2.44
455	NASDAQ	OZK	Tue, May 11, 1999	2.52	2.52	2.34	2.38
454	NASDAQ	OZK	Mon, May 10, 1999	2.44	2.44	2.38	2.38
453	NASDAQ	OZK	Fri, May 7, 1999	2.38	2.50	2.38	2.44
452	NASDAQ	OZK	Thu, May 6, 1999	2.55	2.55	2.38	2.47
451	NASDAQ	OZK	Wed, May 5, 1999	2.44	2.44	2.41	2.44
450	NASDAQ	OZK	Tue, May 4, 1999	2.59	2.59	2.42	2.45
449	NASDAQ	OZK	Mon, May 3, 1999	2.50	2.56	2.50	2.56
448	NASDAQ	OZK	Fri, Apr 30, 1999	2.50	2.50	2.48	2.48
447	NASDAQ	OZK	Thu, Apr 29, 1999	2.56	2.59	2.53	2.53
446	NASDAQ	OZK	Wed, Apr 28, 1999	2.55	2.63	2.53	2.55
445	NASDAQ	OZK	Tue, Apr 27, 1999	2.50	2.50	2.50	2.50
444	NASDAQ	OZK	Mon, Apr 26, 1999	2.48	2.56	2.45	2.50
443	NASDAQ	OZK	Fri, Apr 23, 1999	2.47	2.52	2.47	2.52
442	NASDAQ	OZK	Thu, Apr 22, 1999	2.45	2.53	2.41	2.48
441	NASDAQ	OZK	Wed, Apr 21, 1999	2.44	2.44	2.38	2.41
440	NASDAQ	OZK	Tue, Apr 20, 1999	2.38	2.38	2.38	2.38
439	NASDAQ	OZK	Mon, Apr 19, 1999	2.44	2.44	2.31	2.41
438	NASDAQ	OZK	Fri, Apr 16, 1999	2.34	2.42	2.27	2.41
437	NASDAQ	OZK	Thu, Apr 15, 1999	2.38	2.45	2.28	2.36
436	NASDAQ	OZK	Wed, Apr 14, 1999	2.42	2.45	2.23	2.41
435	NASDAQ	OZK	Tue, Apr 13, 1999	2.30	2.44	2.30	2.44
434	NASDAQ	OZK	Mon, Apr 12, 1999	2.30	2.38	2.30	2.30
433	NASDAQ	OZK	Fri, Apr 9, 1999	2.17	2.38	2.17	2.30
432	NASDAQ	OZK	Thu, Apr 8, 1999	2.38	2.38	2.13	2.13
431	NASDAQ	OZK	Wed, Apr 7, 1999	2.52	2.52	2.34	2.34
430	NASDAQ	OZK	Tue, Apr 6, 1999	2.61	2.61	2.50	2.50
429	NASDAQ	OZK	Mon, Apr 5, 1999	2.67	2.69	2.63	2.63
428	NASDAQ	OZK	Thu, Apr 1, 1999	2.69	2.72	2.69	2.69
427	NASDAQ	OZK	Wed, Mar 31, 1999	2.75	2.75	2.69	2.69
426	NASDAQ	OZK	Tue, Mar 30, 1999	2.75	2.81	2.75	2.81
425	NASDAQ	OZK	Mon, Mar 29, 1999	2.75	2.84	2.75	2.84
424	NASDAQ	OZK	Fri, Mar 26, 1999	2.77	2.81	2.77	2.81
423	NASDAQ	OZK	Thu, Mar 25, 1999	2.78	2.81	2.77	2.77
422	NASDAQ	OZK	Wed, Mar 24, 1999	2.78	2.84	2.78	2.80
421	NASDAQ	OZK	Tue, Mar 23, 1999	2.84	2.84	2.78	2.78
420	NASDAQ	OZK	Mon, Mar 22, 1999	2.86	2.87	2.86	2.86
419	NASDAQ	OZK	Fri, Mar 19, 1999	2.88	2.88	2.84	2.84
418	NASDAQ	OZK	Thu, Mar 18, 1999	2.84	2.88	2.84	2.84
417	NASDAQ	OZK	Wed, Mar 17, 1999	2.84	2.92	2.84	2.86
416	NASDAQ	OZK	Tue, Mar 16, 1999	2.84	2.88	2.83	2.88
415	NASDAQ	OZK	Mon, Mar 15, 1999	2.84	2.88	2.84	2.84
414	NASDAQ	OZK	Fri, Mar 12, 1999	2.84	2.88	2.84	2.88
413	NASDAQ	OZK	Thu, Mar 11, 1999	2.94	2.94	2.84	2.88
412	NASDAQ	OZK	Wed, Mar 10, 1999	2.81	2.81	2.81	2.81
411	NASDAQ	OZK	Tue, Mar 9, 1999	2.81	2.81	2.81	2.81
410	NASDAQ	OZK	Mon, Mar 8, 1999	2.81	2.91	2.81	2.91
409	NASDAQ	OZK	Fri, Mar 5, 1999	2.81	2.81	2.81	2.81
408	NASDAQ	OZK	Thu, Mar 4, 1999	2.91	2.91	2.81	2.81
407	NASDAQ	OZK	Wed, Mar 3, 1999	2.81	2.84	2.78	2.78
406	NASDAQ	OZK	Tue, Mar 2, 1999	2.69	2.89	2.69	2.88
405	NASDAQ	OZK	Mon, Mar 1, 1999	2.63	2.75	2.63	2.75
404	NASDAQ	OZK	Fri, Feb 26, 1999	2.63	2.73	2.63	2.69
403	NASDAQ	OZK	Thu, Feb 25, 1999	2.69	2.70	2.63	2.70
402	NASDAQ	OZK	Wed, Feb 24, 1999	2.58	2.65	2.58	2.65
401	NASDAQ	OZK	Tue, Feb 23, 1999	2.65	2.65	2.56	2.56
400	NASDAQ	OZK	Mon, Feb 22, 1999	2.64	2.64	2.56	2.56
399	NASDAQ	OZK	Fri, Feb 19, 1999	2.63	2.63	2.61	2.61
398	NASDAQ	OZK	Thu, Feb 18, 1999	2.64	2.66	2.63	2.64
397	NASDAQ	OZK	Wed, Feb 17, 1999	2.78	2.78	2.67	2.69
396	NASDAQ	OZK	Tue, Feb 16, 1999	2.75	2.78	2.67	2.78
395	NASDAQ	OZK	Fri, Feb 12, 1999	2.75	2.78	2.69	2.75
394	NASDAQ	OZK	Thu, Feb 11, 1999	2.78	2.84	2.78	2.78
393	NASDAQ	OZK	Wed, Feb 10, 1999	2.80	2.80	2.80	2.80
392	NASDAQ	OZK	Tue, Feb 9, 1999	2.88	2.88	2.80	2.80
391	NASDAQ	OZK	Mon, Feb 8, 1999	2.88	2.91	2.84	2.84
390	NASDAQ	OZK	Fri, Feb 5, 1999	2.84	2.88	2.84	2.84
389	NASDAQ	OZK	Thu, Feb 4, 1999	2.95	2.95	2.91	2.91
388	NASDAQ	OZK	Wed, Feb 3, 1999	2.84	2.89	2.84	2.89
387	NASDAQ	OZK	Tue, Feb 2, 1999	2.84	2.88	2.84	2.86
386	NASDAQ	OZK	Mon, Feb 1, 1999	2.88	2.88	2.88	2.88
385	NASDAQ	OZK	Fri, Jan 29, 1999	2.94	2.95	2.88	2.91
384	NASDAQ	OZK	Thu, Jan 28, 1999	2.81	2.91	2.81	2.91
383	NASDAQ	OZK	Wed, Jan 27, 1999	2.81	2.88	2.78	2.80
382	NASDAQ	OZK	Tue, Jan 26, 1999	2.78	2.81	2.78	2.81
381	NASDAQ	OZK	Mon, Jan 25, 1999	2.73	2.78	2.73	2.75
380	NASDAQ	OZK	Fri, Jan 22, 1999	2.81	2.81	2.72	2.73
379	NASDAQ	OZK	Thu, Jan 21, 1999	2.88	2.88	2.75	2.78
378	NASDAQ	OZK	Wed, Jan 20, 1999	2.70	2.91	2.70	2.81
377	NASDAQ	OZK	Tue, Jan 19, 1999	2.63	2.81	2.63	2.81
376	NASDAQ	OZK	Fri, Jan 15, 1999	2.66	2.69	2.66	2.66
375	NASDAQ	OZK	Thu, Jan 14, 1999	2.69	2.69	2.59	2.63
374	NASDAQ	OZK	Wed, Jan 13, 1999	2.50	2.69	2.50	2.64
373	NASDAQ	OZK	Tue, Jan 12, 1999	2.82	2.82	2.63	2.63
372	NASDAQ	OZK	Mon, Jan 11, 1999	2.84	2.86	2.84	2.84
371	NASDAQ	OZK	Fri, Jan 8, 1999	2.91	2.91	2.85	2.91
370	NASDAQ	OZK	Thu, Jan 7, 1999	2.91	2.91	2.91	2.91
369	NASDAQ	OZK	Wed, Jan 6, 1999	2.94	2.94	2.91	2.92
368	NASDAQ	OZK	Tue, Jan 5, 1999	2.84	2.94	2.84	2.91
367	NASDAQ	OZK	Mon, Jan 4, 1999	2.88	2.94	2.86	2.86
366	NASDAQ	OZK	Thu, Dec 31, 1998	2.88	2.89	2.86	2.86
365	NASDAQ	OZK	Wed, Dec 30, 1998	2.88	2.89	2.86	2.86
364	NASDAQ	OZK	Tue, Dec 29, 1998	2.88	2.91	2.88	2.88
363	NASDAQ	OZK	Mon, Dec 28, 1998	2.94	2.94	2.84	2.84
362	NASDAQ	OZK	Thu, Dec 24, 1998	2.97	2.97	2.94	2.94
361	NASDAQ	OZK	Wed, Dec 23, 1998	2.97	2.97	2.86	2.86
360	NASDAQ	OZK	Tue, Dec 22, 1998	2.94	2.94	2.89	2.89
359	NASDAQ	OZK	Mon, Dec 21, 1998	2.88	2.88	2.88	2.88
358	NASDAQ	OZK	Fri, Dec 18, 1998	2.88	3.00	2.88	3.00
357	NASDAQ	OZK	Thu, Dec 17, 1998	2.91	2.98	2.88	2.88
356	NASDAQ	OZK	Wed, Dec 16, 1998	2.88	2.89	2.84	2.88
355	NASDAQ	OZK	Tue, Dec 15, 1998	2.88	2.88	2.84	2.88
354	NASDAQ	OZK	Mon, Dec 14, 1998	2.81	2.88	2.81	2.88
353	NASDAQ	OZK	Fri, Dec 11, 1998	2.86	2.88	2.81	2.81
352	NASDAQ	OZK	Thu, Dec 10, 1998	2.88	2.94	2.81	2.94
351	NASDAQ	OZK	Wed, Dec 9, 1998	3.00	3.00	2.88	2.95
350	NASDAQ	OZK	Tue, Dec 8, 1998	3.06	3.06	2.94	2.94
349	NASDAQ	OZK	Mon, Dec 7, 1998	2.97	3.09	2.94	3.09
348	NASDAQ	OZK	Fri, Dec 4, 1998	3.08	3.08	2.94	2.97
347	NASDAQ	OZK	Thu, Dec 3, 1998	2.94	3.08	2.94	2.97
346	NASDAQ	OZK	Wed, Dec 2, 1998	2.94	3.00	2.94	3.00
345	NASDAQ	OZK	Tue, Dec 1, 1998	2.88	2.94	2.88	2.94
344	NASDAQ	OZK	Mon, Nov 30, 1998	2.88	2.91	2.81	2.91
343	NASDAQ	OZK	Wed, Nov 25, 1998	2.72	2.88	2.72	2.77
342	NASDAQ	OZK	Tue, Nov 24, 1998	2.70	2.75	2.69	2.70
341	NASDAQ	OZK	Mon, Nov 23, 1998	2.73	2.80	2.73	2.80
340	NASDAQ	OZK	Fri, Nov 20, 1998	2.69	2.69	2.69	2.69
339	NASDAQ	OZK	Thu, Nov 19, 1998	2.69	2.75	2.69	2.75
338	NASDAQ	OZK	Wed, Nov 18, 1998	2.69	2.72	2.66	2.67
337	NASDAQ	OZK	Tue, Nov 17, 1998	2.67	2.75	2.67	2.67
336	NASDAQ	OZK	Mon, Nov 16, 1998	2.70	2.81	2.70	2.75
335	NASDAQ	OZK	Fri, Nov 13, 1998	2.70	2.70	2.70	2.70
334	NASDAQ	OZK	Thu, Nov 12, 1998	2.75	2.75	2.70	2.70
333	NASDAQ	OZK	Wed, Nov 11, 1998	2.81	2.81	2.75	2.75
332	NASDAQ	OZK	Tue, Nov 10, 1998	2.81	2.83	2.75	2.77
331	NASDAQ	OZK	Fri, Nov 6, 1998	2.75	2.86	2.73	2.80
330	NASDAQ	OZK	Thu, Nov 5, 1998	2.75	2.80	2.75	2.75
329	NASDAQ	OZK	Wed, Nov 4, 1998	2.75	2.81	2.75	2.75
328	NASDAQ	OZK	Tue, Nov 3, 1998	2.78	2.81	2.75	2.75
327	NASDAQ	OZK	Mon, Nov 2, 1998	2.81	2.81	2.81	2.81
326	NASDAQ	OZK	Fri, Oct 30, 1998	2.81	2.83	2.81	2.81
325	NASDAQ	OZK	Thu, Oct 29, 1998	2.88	2.88	2.88	2.88
324	NASDAQ	OZK	Wed, Oct 28, 1998	2.78	2.84	2.75	2.84
323	NASDAQ	OZK	Tue, Oct 27, 1998	2.78	2.78	2.69	2.69
322	NASDAQ	OZK	Mon, Oct 26, 1998	2.78	2.78	2.63	2.78
321	NASDAQ	OZK	Fri, Oct 23, 1998	2.78	2.78	2.69	2.75
320	NASDAQ	OZK	Thu, Oct 22, 1998	2.72	2.78	2.63	2.78
319	NASDAQ	OZK	Wed, Oct 21, 1998	2.69	2.75	2.63	2.66
318	NASDAQ	OZK	Tue, Oct 20, 1998	2.78	2.78	2.63	2.63
317	NASDAQ	OZK	Mon, Oct 19, 1998	2.70	2.81	2.64	2.81
316	NASDAQ	OZK	Fri, Oct 16, 1998	2.53	2.70	2.44	2.67
315	NASDAQ	OZK	Thu, Oct 15, 1998	2.52	2.53	2.31	2.53
314	NASDAQ	OZK	Wed, Oct 14, 1998	2.50	2.53	2.50	2.50
313	NASDAQ	OZK	Tue, Oct 13, 1998	2.38	2.39	2.36	2.39
312	NASDAQ	OZK	Mon, Oct 12, 1998	2.45	2.47	2.41	2.41
311	NASDAQ	OZK	Fri, Oct 9, 1998	2.50	2.50	2.31	2.47
310	NASDAQ	OZK	Thu, Oct 8, 1998	2.68	2.69	2.36	2.38
309	NASDAQ	OZK	Wed, Oct 7, 1998	2.72	2.81	2.69	2.69
308	NASDAQ	OZK	Tue, Oct 6, 1998	2.78	2.81	2.75	2.75
307	NASDAQ	OZK	Mon, Oct 5, 1998	2.95	2.95	2.81	2.81
306	NASDAQ	OZK	Fri, Oct 2, 1998	2.95	2.95	2.84	2.95
305	NASDAQ	OZK	Thu, Oct 1, 1998	2.88	3.00	2.88	3.00
304	NASDAQ	OZK	Wed, Sep 30, 1998	2.97	3.00	2.88	3.00
303	NASDAQ	OZK	Tue, Sep 29, 1998	2.97	2.97	2.88	2.94
302	NASDAQ	OZK	Mon, Sep 28, 1998	2.88	2.95	2.88	2.95
301	NASDAQ	OZK	Fri, Sep 25, 1998	2.88	2.88	2.88	2.88
300	NASDAQ	OZK	Thu, Sep 24, 1998	2.88	2.88	2.78	2.88
299	NASDAQ	OZK	Wed, Sep 23, 1998	2.75	2.88	2.72	2.88
298	NASDAQ	OZK	Tue, Sep 22, 1998	2.78	2.78	2.75	2.75
297	NASDAQ	OZK	Mon, Sep 21, 1998	2.75	2.80	2.73	2.78
296	NASDAQ	OZK	Fri, Sep 18, 1998	2.81	2.84	2.73	2.73
295	NASDAQ	OZK	Thu, Sep 17, 1998	2.75	2.75	2.66	2.69
294	NASDAQ	OZK	Wed, Sep 16, 1998	2.84	2.86	2.75	2.86
293	NASDAQ	OZK	Tue, Sep 15, 1998	2.75	2.77	2.75	2.77
292	NASDAQ	OZK	Mon, Sep 14, 1998	2.69	2.75	2.66	2.75
291	NASDAQ	OZK	Fri, Sep 11, 1998	2.50	2.69	2.50	2.53
290	NASDAQ	OZK	Thu, Sep 10, 1998	2.53	2.58	2.48	2.58
289	NASDAQ	OZK	Wed, Sep 9, 1998	2.69	2.69	2.50	2.53
288	NASDAQ	OZK	Tue, Sep 8, 1998	2.63	2.75	2.63	2.69
287	NASDAQ	OZK	Fri, Sep 4, 1998	2.53	2.63	2.53	2.63
286	NASDAQ	OZK	Thu, Sep 3, 1998	2.69	2.69	2.53	2.53
285	NASDAQ	OZK	Wed, Sep 2, 1998	2.75	2.75	2.66	2.69
284	NASDAQ	OZK	Tue, Sep 1, 1998	2.75	2.81	2.53	2.75
283	NASDAQ	OZK	Mon, Aug 31, 1998	2.75	2.81	2.53	2.63
282	NASDAQ	OZK	Fri, Aug 28, 1998	2.81	2.88	2.69	2.78
281	NASDAQ	OZK	Thu, Aug 27, 1998	2.81	2.81	2.75	2.81
280	NASDAQ	OZK	Wed, Aug 26, 1998	2.81	2.88	2.75	2.75
279	NASDAQ	OZK	Tue, Aug 25, 1998	3.00	3.00	2.88	2.88
278	NASDAQ	OZK	Mon, Aug 24, 1998	2.98	2.98	2.94	2.94
277	NASDAQ	OZK	Fri, Aug 21, 1998	2.97	2.98	2.86	2.88
276	NASDAQ	OZK	Thu, Aug 20, 1998	2.94	3.09	2.94	2.98
275	NASDAQ	OZK	Wed, Aug 19, 1998	2.94	3.06	2.94	3.00
274	NASDAQ	OZK	Tue, Aug 18, 1998	3.00	3.13	2.86	2.95
273	NASDAQ	OZK	Mon, Aug 17, 1998	3.09	3.13	3.00	3.00
272	NASDAQ	OZK	Fri, Aug 14, 1998	3.25	3.25	3.09	3.13
271	NASDAQ	OZK	Thu, Aug 13, 1998	3.19	3.31	3.06	3.09
270	NASDAQ	OZK	Wed, Aug 12, 1998	3.25	3.41	3.19	3.19
269	NASDAQ	OZK	Tue, Aug 11, 1998	3.33	3.33	3.31	3.31
268	NASDAQ	OZK	Mon, Aug 10, 1998	3.36	3.44	3.36	3.38
267	NASDAQ	OZK	Fri, Aug 7, 1998	3.27	3.44	3.27	3.44
266	NASDAQ	OZK	Thu, Aug 6, 1998	3.25	3.28	3.22	3.27
265	NASDAQ	OZK	Wed, Aug 5, 1998	3.00	3.34	3.00	3.28
264	NASDAQ	OZK	Tue, Aug 4, 1998	3.00	3.19	3.00	3.13
263	NASDAQ	OZK	Mon, Aug 3, 1998	3.31	3.31	3.09	3.09
262	NASDAQ	OZK	Fri, Jul 31, 1998	3.25	3.38	3.23	3.27
261	NASDAQ	OZK	Thu, Jul 30, 1998	3.39	3.39	3.25	3.25
260	NASDAQ	OZK	Wed, Jul 29, 1998	3.38	3.39	3.34	3.38
259	NASDAQ	OZK	Tue, Jul 28, 1998	3.47	3.47	3.27	3.31
258	NASDAQ	OZK	Mon, Jul 27, 1998	3.41	3.50	3.41	3.45
257	NASDAQ	OZK	Fri, Jul 24, 1998	3.41	3.50	3.36	3.50
256	NASDAQ	OZK	Thu, Jul 23, 1998	3.39	3.47	3.36	3.44
255	NASDAQ	OZK	Wed, Jul 22, 1998	3.44	3.52	3.36	3.36
254	NASDAQ	OZK	Tue, Jul 21, 1998	3.44	3.53	3.41	3.50
253	NASDAQ	OZK	Mon, Jul 20, 1998	3.66	3.66	3.46	3.48
252	NASDAQ	OZK	Fri, Jul 17, 1998	3.75	3.75	3.53	3.58
251	NASDAQ	OZK	Thu, Jul 16, 1998	3.75	3.78	3.72	3.75
250	NASDAQ	OZK	Wed, Jul 15, 1998	3.73	3.81	3.72	3.81
249	NASDAQ	OZK	Tue, Jul 14, 1998	3.76	3.81	3.72	3.72
248	NASDAQ	OZK	Mon, Jul 13, 1998	3.84	3.84	3.78	3.80
247	NASDAQ	OZK	Fri, Jul 10, 1998	3.88	3.88	3.81	3.81
246	NASDAQ	OZK	Thu, Jul 9, 1998	3.88	3.88	3.81	3.86
245	NASDAQ	OZK	Wed, Jul 8, 1998	3.88	3.88	3.78	3.88
244	NASDAQ	OZK	Tue, Jul 7, 1998	3.83	3.88	3.78	3.88
243	NASDAQ	OZK	Mon, Jul 6, 1998	3.87	3.88	3.81	3.88
242	NASDAQ	OZK	Thu, Jul 2, 1998	3.75	3.84	3.75	3.75
241	NASDAQ	OZK	Wed, Jul 1, 1998	3.88	3.88	3.88	3.88
240	NASDAQ	OZK	Tue, Jun 30, 1998	3.81	3.88	3.81	3.88
239	NASDAQ	OZK	Mon, Jun 29, 1998	3.81	3.88	3.81	3.86
238	NASDAQ	OZK	Fri, Jun 26, 1998	3.88	3.88	3.78	3.78
237	NASDAQ	OZK	Thu, Jun 25, 1998	3.81	3.81	3.78	3.78
236	NASDAQ	OZK	Wed, Jun 24, 1998	3.81	3.88	3.81	3.88
235	NASDAQ	OZK	Tue, Jun 23, 1998	3.88	3.88	3.88	3.88
234	NASDAQ	OZK	Mon, Jun 22, 1998	3.78	3.78	3.78	3.78
233	NASDAQ	OZK	Fri, Jun 19, 1998	3.78	3.88	3.78	3.78
232	NASDAQ	OZK	Thu, Jun 18, 1998	3.88	3.88	3.78	3.88
231	NASDAQ	OZK	Wed, Jun 17, 1998	3.81	3.92	3.78	3.78
230	NASDAQ	OZK	Tue, Jun 16, 1998	4.03	4.03	3.81	3.92
229	NASDAQ	OZK	Mon, Jun 15, 1998	3.91	4.03	3.81	3.81
228	NASDAQ	OZK	Fri, Jun 12, 1998	3.97	3.97	3.88	3.91
227	NASDAQ	OZK	Thu, Jun 11, 1998	4.13	4.13	3.88	3.88
226	NASDAQ	OZK	Wed, Jun 10, 1998	4.13	4.13	3.97	4.09
225	NASDAQ	OZK	Tue, Jun 9, 1998	4.06	4.13	4.03	4.13
224	NASDAQ	OZK	Mon, Jun 8, 1998	4.06	4.22	4.00	4.22
223	NASDAQ	OZK	Fri, Jun 5, 1998	4.19	4.19	4.09	4.16
222	NASDAQ	OZK	Thu, Jun 4, 1998	4.09	4.16	4.09	4.16
221	NASDAQ	OZK	Wed, Jun 3, 1998	4.07	4.16	4.07	4.13
220	NASDAQ	OZK	Tue, Jun 2, 1998	4.00	4.13	4.00	4.07
219	NASDAQ	OZK	Mon, Jun 1, 1998	3.94	4.09	3.84	4.03
218	NASDAQ	OZK	Fri, May 29, 1998	3.84	3.94	3.83	3.88
217	NASDAQ	OZK	Thu, May 28, 1998	3.81	3.88	3.75	3.84
216	NASDAQ	OZK	Wed, May 27, 1998	3.94	3.97	3.69	3.75
215	NASDAQ	OZK	Tue, May 26, 1998	4.16	4.22	4.03	4.09
214	NASDAQ	OZK	Fri, May 22, 1998	4.19	4.22	4.19	4.22
213	NASDAQ	OZK	Thu, May 21, 1998	4.25	4.30	4.22	4.22
212	NASDAQ	OZK	Wed, May 20, 1998	4.31	4.31	4.27	4.27
211	NASDAQ	OZK	Tue, May 19, 1998	4.28	4.31	4.28	4.28
210	NASDAQ	OZK	Mon, May 18, 1998	4.36	4.36	4.27	4.27
209	NASDAQ	OZK	Fri, May 15, 1998	4.27	4.34	4.27	4.34
208	NASDAQ	OZK	Thu, May 14, 1998	4.36	4.38	4.31	4.31
207	NASDAQ	OZK	Wed, May 13, 1998	4.41	4.41	4.34	4.36
206	NASDAQ	OZK	Tue, May 12, 1998	4.28	4.36	4.28	4.36
205	NASDAQ	OZK	Mon, May 11, 1998	4.28	4.28	4.28	4.28
204	NASDAQ	OZK	Fri, May 8, 1998	4.34	4.34	4.31	4.31
203	NASDAQ	OZK	Thu, May 7, 1998	4.38	4.38	4.28	4.30
202	NASDAQ	OZK	Wed, May 6, 1998	4.41	4.41	4.38	4.38
201	NASDAQ	OZK	Tue, May 5, 1998	4.36	4.41	4.31	4.41
200	NASDAQ	OZK	Mon, May 4, 1998	4.31	4.41	4.31	4.41
199	NASDAQ	OZK	Fri, May 1, 1998	4.34	4.38	4.25	4.38
198	NASDAQ	OZK	Thu, Apr 30, 1998	4.34	4.34	4.25	4.34
197	NASDAQ	OZK	Wed, Apr 29, 1998	4.38	4.38	4.25	4.28
196	NASDAQ	OZK	Tue, Apr 28, 1998	4.34	4.38	4.28	4.31
195	NASDAQ	OZK	Mon, Apr 27, 1998	4.44	4.44	4.19	4.22
194	NASDAQ	OZK	Fri, Apr 24, 1998	4.47	4.47	4.38	4.38
193	NASDAQ	OZK	Thu, Apr 23, 1998	4.41	4.47	4.25	4.38
192	NASDAQ	OZK	Wed, Apr 22, 1998	4.13	4.44	4.13	4.22
191	NASDAQ	OZK	Tue, Apr 21, 1998	3.98	4.13	3.95	4.06
190	NASDAQ	OZK	Mon, Apr 20, 1998	4.00	4.02	3.94	4.01
189	NASDAQ	OZK	Fri, Apr 17, 1998	3.98	4.00	3.94	3.99
188	NASDAQ	OZK	Thu, Apr 16, 1998	3.94	4.00	3.88	3.98
187	NASDAQ	OZK	Wed, Apr 15, 1998	3.84	3.90	3.78	3.90
186	NASDAQ	OZK	Tue, Apr 14, 1998	3.86	3.88	3.78	3.78
185	NASDAQ	OZK	Mon, Apr 13, 1998	3.98	4.03	3.75	3.86
184	NASDAQ	OZK	Thu, Apr 9, 1998	3.92	3.98	3.88	3.92
183	NASDAQ	OZK	Wed, Apr 8, 1998	3.95	3.95	3.78	3.92
182	NASDAQ	OZK	Tue, Apr 7, 1998	4.06	4.06	3.88	3.88
181	NASDAQ	OZK	Mon, Apr 6, 1998	3.92	4.19	3.92	4.06
180	NASDAQ	OZK	Fri, Apr 3, 1998	3.88	3.92	3.84	3.92
179	NASDAQ	OZK	Thu, Apr 2, 1998	3.84	3.91	3.81	3.84
178	NASDAQ	OZK	Wed, Apr 1, 1998	3.78	3.89	3.77	3.84
177	NASDAQ	OZK	Tue, Mar 31, 1998	3.75	3.78	3.72	3.75
176	NASDAQ	OZK	Mon, Mar 30, 1998	3.66	3.75	3.63	3.72
175	NASDAQ	OZK	Fri, Mar 27, 1998	3.61	3.69	3.58	3.69
174	NASDAQ	OZK	Thu, Mar 26, 1998	3.58	3.61	3.56	3.61
173	NASDAQ	OZK	Wed, Mar 25, 1998	3.63	3.63	3.59	3.59
172	NASDAQ	OZK	Tue, Mar 24, 1998	3.58	3.63	3.58	3.63
171	NASDAQ	OZK	Mon, Mar 23, 1998	3.58	3.63	3.58	3.58
170	NASDAQ	OZK	Fri, Mar 20, 1998	3.59	3.63	3.59	3.63
169	NASDAQ	OZK	Thu, Mar 19, 1998	3.64	3.64	3.63	3.63
168	NASDAQ	OZK	Wed, Mar 18, 1998	3.63	3.63	3.59	3.63
167	NASDAQ	OZK	Tue, Mar 17, 1998	3.59	3.59	3.58	3.58
166	NASDAQ	OZK	Mon, Mar 16, 1998	3.61	3.61	3.58	3.58
165	NASDAQ	OZK	Fri, Mar 13, 1998	3.59	3.59	3.52	3.52
164	NASDAQ	OZK	Thu, Mar 12, 1998	3.59	3.59	3.52	3.52
163	NASDAQ	OZK	Wed, Mar 11, 1998	3.59	3.61	3.55	3.55
162	NASDAQ	OZK	Tue, Mar 10, 1998	3.55	3.59	3.53	3.59
161	NASDAQ	OZK	Mon, Mar 9, 1998	3.50	3.59	3.50	3.59
160	NASDAQ	OZK	Fri, Mar 6, 1998	3.53	3.53	3.50	3.53
159	NASDAQ	OZK	Thu, Mar 5, 1998	3.48	3.53	3.48	3.53
158	NASDAQ	OZK	Wed, Mar 4, 1998	3.53	3.53	3.48	3.50
157	NASDAQ	OZK	Tue, Mar 3, 1998	3.56	3.63	3.47	3.53
156	NASDAQ	OZK	Mon, Mar 2, 1998	3.50	3.67	3.50	3.59
155	NASDAQ	OZK	Fri, Feb 27, 1998	3.56	3.56	3.50	3.52
154	NASDAQ	OZK	Thu, Feb 26, 1998	3.54	3.56	3.54	3.56
153	NASDAQ	OZK	Wed, Feb 25, 1998	3.45	3.53	3.45	3.50
152	NASDAQ	OZK	Tue, Feb 24, 1998	3.48	3.52	3.45	3.46
151	NASDAQ	OZK	Mon, Feb 23, 1998	3.47	3.56	3.47	3.48
150	NASDAQ	OZK	Fri, Feb 20, 1998	3.39	3.44	3.38	3.44
149	NASDAQ	OZK	Thu, Feb 19, 1998	3.50	3.55	3.39	3.44
148	NASDAQ	OZK	Wed, Feb 18, 1998	3.56	3.56	3.45	3.50
147	NASDAQ	OZK	Tue, Feb 17, 1998	3.56	3.56	3.44	3.44
146	NASDAQ	OZK	Fri, Feb 13, 1998	3.47	3.53	3.47	3.53
145	NASDAQ	OZK	Thu, Feb 12, 1998	3.41	3.48	3.41	3.48
144	NASDAQ	OZK	Wed, Feb 11, 1998	3.44	3.45	3.41	3.41
143	NASDAQ	OZK	Tue, Feb 10, 1998	3.55	3.55	3.42	3.42
142	NASDAQ	OZK	Mon, Feb 9, 1998	3.34	3.55	3.34	3.50
141	NASDAQ	OZK	Fri, Feb 6, 1998	3.25	3.34	3.23	3.34
140	NASDAQ	OZK	Thu, Feb 5, 1998	3.28	3.28	3.22	3.22
139	NASDAQ	OZK	Wed, Feb 4, 1998	3.24	3.28	3.24	3.28
138	NASDAQ	OZK	Tue, Feb 3, 1998	3.19	3.24	3.19	3.24
137	NASDAQ	OZK	Mon, Feb 2, 1998	3.18	3.22	3.17	3.21
136	NASDAQ	OZK	Fri, Jan 30, 1998	3.14	3.18	3.13	3.18
135	NASDAQ	OZK	Thu, Jan 29, 1998	3.11	3.13	3.09	3.13
134	NASDAQ	OZK	Wed, Jan 28, 1998	3.09	3.13	3.09	3.13
133	NASDAQ	OZK	Tue, Jan 27, 1998	3.10	3.10	3.06	3.06
132	NASDAQ	OZK	Mon, Jan 26, 1998	3.17	3.17	3.09	3.10
131	NASDAQ	OZK	Fri, Jan 23, 1998	3.16	3.16	3.09	3.13
130	NASDAQ	OZK	Thu, Jan 22, 1998	3.13	3.22	3.03	3.16
129	NASDAQ	OZK	Wed, Jan 21, 1998	3.13	3.22	3.13	3.16
128	NASDAQ	OZK	Tue, Jan 20, 1998	3.13	3.19	3.13	3.13
127	NASDAQ	OZK	Fri, Jan 16, 1998	3.13	3.13	3.00	3.09
126	NASDAQ	OZK	Thu, Jan 15, 1998	3.00	3.00	2.88	3.00
125	NASDAQ	OZK	Wed, Jan 14, 1998	2.91	3.00	2.91	3.00
124	NASDAQ	OZK	Tue, Jan 13, 1998	2.81	2.91	2.78	2.91
123	NASDAQ	OZK	Mon, Jan 12, 1998	2.74	2.81	2.63	2.78
122	NASDAQ	OZK	Fri, Jan 9, 1998	2.97	2.97	2.74	2.74
121	NASDAQ	OZK	Thu, Jan 8, 1998	2.94	3.00	2.83	2.84
120	NASDAQ	OZK	Wed, Jan 7, 1998	3.00	3.00	2.87	2.94
119	NASDAQ	OZK	Tue, Jan 6, 1998	3.09	3.16	3.02	3.16
118	NASDAQ	OZK	Mon, Jan 5, 1998	3.09	3.09	3.03	3.03
117	NASDAQ	OZK	Fri, Jan 2, 1998	3.03	3.06	3.03	3.06
116	NASDAQ	OZK	Wed, Dec 31, 1997	3.06	3.19	3.06	3.19
115	NASDAQ	OZK	Tue, Dec 30, 1997	3.02	3.13	3.02	3.06
114	NASDAQ	OZK	Mon, Dec 29, 1997	3.16	3.16	3.02	3.02
113	NASDAQ	OZK	Fri, Dec 26, 1997	3.21	3.22	3.16	3.16
112	NASDAQ	OZK	Wed, Dec 24, 1997	3.13	3.19	3.13	3.19
111	NASDAQ	OZK	Tue, Dec 23, 1997	3.06	3.19	3.06	3.19
110	NASDAQ	OZK	Mon, Dec 22, 1997	3.13	3.16	3.06	3.13
109	NASDAQ	OZK	Fri, Dec 19, 1997	3.13	3.13	3.06	3.13
108	NASDAQ	OZK	Thu, Dec 18, 1997	3.11	3.11	3.06	3.09
107	NASDAQ	OZK	Wed, Dec 17, 1997	3.06	3.11	3.06	3.06
106	NASDAQ	OZK	Tue, Dec 16, 1997	3.25	3.25	3.09	3.13
105	NASDAQ	OZK	Mon, Dec 15, 1997	3.22	3.22	3.06	3.16
104	NASDAQ	OZK	Fri, Dec 12, 1997	3.02	3.23	2.97	3.16
103	NASDAQ	OZK	Thu, Dec 11, 1997	3.05	3.05	2.97	2.98
102	NASDAQ	OZK	Wed, Dec 10, 1997	2.95	3.16	2.95	3.05
101	NASDAQ	OZK	Tue, Dec 9, 1997	2.78	3.06	2.78	3.00
100	NASDAQ	OZK	Mon, Dec 8, 1997	2.75	2.77	2.72	2.75
99	NASDAQ	OZK	Fri, Dec 5, 1997	2.66	2.75	2.64	2.67
98	NASDAQ	OZK	Thu, Dec 4, 1997	2.69	2.69	2.66	2.67
97	NASDAQ	OZK	Wed, Dec 3, 1997	2.69	2.69	2.66	2.67
96	NASDAQ	OZK	Tue, Dec 2, 1997	2.69	2.69	2.63	2.69
95	NASDAQ	OZK	Mon, Dec 1, 1997	2.63	2.69	2.63	2.63
94	NASDAQ	OZK	Wed, Nov 26, 1997	2.66	2.69	2.59	2.66
93	NASDAQ	OZK	Tue, Nov 25, 1997	2.66	2.69	2.63	2.63
92	NASDAQ	OZK	Mon, Nov 24, 1997	2.69	2.72	2.66	2.69
91	NASDAQ	OZK	Fri, Nov 21, 1997	2.73	2.73	2.70	2.73
90	NASDAQ	OZK	Thu, Nov 20, 1997	2.73	2.75	2.73	2.73
89	NASDAQ	OZK	Wed, Nov 19, 1997	2.66	2.73	2.64	2.73
88	NASDAQ	OZK	Tue, Nov 18, 1997	2.72	2.73	2.64	2.64
87	NASDAQ	OZK	Mon, Nov 17, 1997	2.75	2.75	2.67	2.67
86	NASDAQ	OZK	Fri, Nov 14, 1997	2.66	2.75	2.63	2.69
85	NASDAQ	OZK	Thu, Nov 13, 1997	2.64	2.66	2.53	2.66
84	NASDAQ	OZK	Wed, Nov 12, 1997	2.52	2.63	2.52	2.63
83	NASDAQ	OZK	Tue, Nov 11, 1997	2.53	2.53	2.53	2.53
82	NASDAQ	OZK	Mon, Nov 10, 1997	2.52	2.53	2.52	2.53
81	NASDAQ	OZK	Fri, Nov 7, 1997	2.56	2.56	2.50	2.53
80	NASDAQ	OZK	Thu, Nov 6, 1997	2.53	2.53	2.52	2.52
79	NASDAQ	OZK	Wed, Nov 5, 1997	2.58	2.58	2.52	2.52
78	NASDAQ	OZK	Tue, Nov 4, 1997	2.59	2.59	2.59	2.59
77	NASDAQ	OZK	Mon, Nov 3, 1997	2.56	2.59	2.50	2.56
76	NASDAQ	OZK	Fri, Oct 31, 1997	2.59	2.59	2.59	2.59
75	NASDAQ	OZK	Thu, Oct 30, 1997	2.56	2.59	2.53	2.59
74	NASDAQ	OZK	Wed, Oct 29, 1997	2.59	2.59	2.56	2.56
73	NASDAQ	OZK	Tue, Oct 28, 1997	2.41	2.69	2.41	2.59
72	NASDAQ	OZK	Mon, Oct 27, 1997	2.69	2.70	2.50	2.50
71	NASDAQ	OZK	Fri, Oct 24, 1997	2.72	2.75	2.72	2.73
70	NASDAQ	OZK	Thu, Oct 23, 1997	2.75	2.75	2.72	2.75
69	NASDAQ	OZK	Wed, Oct 22, 1997	2.78	2.78	2.73	2.73
68	NASDAQ	OZK	Tue, Oct 21, 1997	2.75	2.80	2.72	2.77
67	NASDAQ	OZK	Mon, Oct 20, 1997	2.75	2.75	2.72	2.75
66	NASDAQ	OZK	Fri, Oct 17, 1997	2.75	2.75	2.72	2.72
65	NASDAQ	OZK	Thu, Oct 16, 1997	2.75	2.75	2.72	2.75
64	NASDAQ	OZK	Wed, Oct 15, 1997	2.74	2.75	2.72	2.72
63	NASDAQ	OZK	Tue, Oct 14, 1997	2.78	2.78	2.72	2.72
62	NASDAQ	OZK	Mon, Oct 13, 1997	2.64	2.78	2.64	2.78
61	NASDAQ	OZK	Fri, Oct 10, 1997	2.63	2.66	2.55	2.61
60	NASDAQ	OZK	Thu, Oct 9, 1997	2.50	2.69	2.48	2.63
59	NASDAQ	OZK	Wed, Oct 8, 1997	2.47	2.50	2.44	2.50
58	NASDAQ	OZK	Tue, Oct 7, 1997	2.50	2.50	2.47	2.50
57	NASDAQ	OZK	Mon, Oct 6, 1997	2.53	2.56	2.48	2.48
56	NASDAQ	OZK	Fri, Oct 3, 1997	2.50	2.53	2.50	2.52
55	NASDAQ	OZK	Thu, Oct 2, 1997	2.47	2.50	2.47	2.50
54	NASDAQ	OZK	Wed, Oct 1, 1997	2.48	2.48	2.44	2.47
53	NASDAQ	OZK	Tue, Sep 30, 1997	2.55	2.55	2.45	2.45
52	NASDAQ	OZK	Mon, Sep 29, 1997	2.54	2.56	2.52	2.52
51	NASDAQ	OZK	Fri, Sep 26, 1997	2.47	2.59	2.47	2.54
50	NASDAQ	OZK	Thu, Sep 25, 1997	2.41	2.50	2.41	2.50
49	NASDAQ	OZK	Wed, Sep 24, 1997	2.31	2.44	2.31	2.41
48	NASDAQ	OZK	Tue, Sep 23, 1997	2.31	2.34	2.31	2.31
47	NASDAQ	OZK	Mon, Sep 22, 1997	2.31	2.31	2.28	2.30
46	NASDAQ	OZK	Fri, Sep 19, 1997	2.31	2.31	2.28	2.28
45	NASDAQ	OZK	Thu, Sep 18, 1997	2.28	2.31	2.27	2.28
44	NASDAQ	OZK	Wed, Sep 17, 1997	2.28	2.28	2.27	2.27
43	NASDAQ	OZK	Tue, Sep 16, 1997	2.27	2.28	2.25	2.27
42	NASDAQ	OZK	Mon, Sep 15, 1997	2.25	2.27	2.22	2.25
41	NASDAQ	OZK	Fri, Sep 12, 1997	2.22	2.25	2.22	2.24
40	NASDAQ	OZK	Thu, Sep 11, 1997	2.25	2.25	2.22	2.24
39	NASDAQ	OZK	Wed, Sep 10, 1997	2.27	2.27	2.25	2.25
38	NASDAQ	OZK	Tue, Sep 9, 1997	2.25	2.27	2.25	2.25
37	NASDAQ	OZK	Mon, Sep 8, 1997	2.25	2.28	2.25	2.25
36	NASDAQ	OZK	Fri, Sep 5, 1997	2.25	2.30	2.25	2.27
35	NASDAQ	OZK	Thu, Sep 4, 1997	2.25	2.25	2.23	2.24
34	NASDAQ	OZK	Wed, Sep 3, 1997	2.23	2.25	2.23	2.25
33	NASDAQ	OZK	Tue, Sep 2, 1997	2.23	2.24	2.23	2.23
32	NASDAQ	OZK	Fri, Aug 29, 1997	2.25	2.25	2.22	2.22
31	NASDAQ	OZK	Thu, Aug 28, 1997	2.25	2.25	2.22	2.22
30	NASDAQ	OZK	Wed, Aug 27, 1997	2.23	2.23	2.22	2.22
29	NASDAQ	OZK	Tue, Aug 26, 1997	2.25	2.25	2.22	2.23
28	NASDAQ	OZK	Mon, Aug 25, 1997	2.22	2.28	2.22	2.23
27	NASDAQ	OZK	Fri, Aug 22, 1997	2.28	2.28	2.22	2.25
26	NASDAQ	OZK	Thu, Aug 21, 1997	2.27	2.27	2.23	2.25
25	NASDAQ	OZK	Wed, Aug 20, 1997	2.25	2.27	2.23	2.27
24	NASDAQ	OZK	Tue, Aug 19, 1997	2.20	2.23	2.20	2.21
23	NASDAQ	OZK	Mon, Aug 18, 1997	2.20	2.25	2.20	2.20
22	NASDAQ	OZK	Fri, Aug 15, 1997	2.25	2.27	2.22	2.22
21	NASDAQ	OZK	Thu, Aug 14, 1997	2.25	2.28	2.25	2.25
20	NASDAQ	OZK	Wed, Aug 13, 1997	2.25	2.30	2.25	2.25
19	NASDAQ	OZK	Tue, Aug 12, 1997	2.28	2.30	2.25	2.25
18	NASDAQ	OZK	Mon, Aug 11, 1997	2.25	2.30	2.25	2.25
17	NASDAQ	OZK	Fri, Aug 8, 1997	2.28	2.30	2.25	2.30
16	NASDAQ	OZK	Thu, Aug 7, 1997	2.28	2.31	2.28	2.28
15	NASDAQ	OZK	Wed, Aug 6, 1997	2.28	2.33	2.28	2.31
14	NASDAQ	OZK	Tue, Aug 5, 1997	2.31	2.34	2.27	2.34
13	NASDAQ	OZK	Mon, Aug 4, 1997	2.25	2.31	2.25	2.31
12	NASDAQ	OZK	Fri, Aug 1, 1997	2.25	2.28	2.25	2.28
11	NASDAQ	OZK	Thu, Jul 31, 1997	2.20	2.28	2.20	2.28
10	NASDAQ	OZK	Wed, Jul 30, 1997	2.19	2.25	2.19	2.25
9	NASDAQ	OZK	Tue, Jul 29, 1997	2.20	2.25	2.17	2.19
8	NASDAQ	OZK	Mon, Jul 28, 1997	2.20	2.23	2.17	2.17
7	NASDAQ	OZK	Fri, Jul 25, 1997	2.25	2.28	2.22	2.23
6	NASDAQ	OZK	Thu, Jul 24, 1997	2.20	2.25	2.20	2.22
5	NASDAQ	OZK	Wed, Jul 23, 1997	2.23	2.25	2.19	2.22
4	NASDAQ	OZK	Tue, Jul 22, 1997	2.22	2.28	2.19	2.21
3	NASDAQ	OZK	Mon, Jul 21, 1997	2.25	2.28	2.22	2.22
2	NASDAQ	OZK	Fri, Jul 18, 1997	2.30	2.36	2.19	2.28
1	NASDAQ	OZK	Thu, Jul 17, 1997	2.31	2.44	2.22	2.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Bank OZK NASDAQ:OZK 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