|
Closing price on 9/29/2011
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
57,800 |
| Split-adjusted Price |
16.50 |
|
|
OCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.38
|
16.50
|
57,800
|
|
|
9/28/2011
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
16.50
|
55,700
|
|
|
9/27/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.58
|
16.70
|
50,600
|
|
|
9/26/2011
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.76
|
16.70
|
60,900
|
|
|
9/23/2011
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.91
|
16.80
|
62,800
|
|
|
9/22/2011
|
+0.10 / +0.61%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.73
|
16.60
|
65,500
|
|
|
9/21/2011
|
+0.10 / +0.61%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.68
|
16.50
|
66,600
|
|
|
9/20/2011
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.40
|
16.40
|
61,200
|
|
|
9/19/2011
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.31
|
16.30
|
60,500
|
|
|
9/16/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.31
|
16.20
|
65,500
|
|
|
9/15/2011
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.30
|
16.20
|
67,600
|
|
|
9/14/2011
|
-0.20 / -1.18%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.80
|
16.70
|
102,500
|
|
|
9/13/2011
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.54
|
16.90
|
107,500
|
|
|
9/12/2011
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.78
|
16.90
|
168,500
|
|
|
9/9/2011
|
+0.30 / +1.82%
|
15.80
|
16.90
|
15.80
|
16.80
|
16.41
|
16.80
|
98,200
|
|
|
9/8/2011
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
16.50
|
101,000
|
|
|
9/7/2011
|
+0.60 / +3.77%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.43
|
16.50
|
99,100
|
|
|
9/6/2011
|
-0.20 / -1.24%
|
15.70
|
16.30
|
15.70
|
15.90
|
15.88
|
15.90
|
100,800
|
|
|
9/5/2011
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
16.10
|
16.06
|
16.10
|
116,600
|
|
|
9/1/2011
|
-0.30 / -1.83%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.23
|
16.10
|
183,300
|
|
|
8/31/2011
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.40
|
16.40
|
156,400
|
|
|
8/30/2011
|
-0.70 / -4.14%
|
16.90
|
17.20
|
16.10
|
16.20
|
16.68
|
16.20
|
267,700
|
|
|
8/29/2011
|
+1.30 / +8.33%
|
15.90
|
16.90
|
15.70
|
16.90
|
16.09
|
16.90
|
214,700
|
|
|
8/26/2011
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.76
|
15.60
|
103,200
|
|
|
8/25/2011
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.56
|
15.60
|
101,000
|
|
|
8/24/2011
|
-0.10 / -0.65%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.62
|
15.40
|
144,200
|
|
|
8/23/2011
|
+0.70 / +4.73%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.33
|
15.50
|
172,400
|
|
|
8/22/2011
|
+0.90 / +6.47%
|
14.10
|
14.80
|
13.90
|
14.80
|
14.60
|
14.80
|
208,600
|
|
|
8/19/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.86
|
13.90
|
403,800
|
|
|
8/18/2011
|
+0.20 / +1.46%
|
14.00
|
14.40
|
13.80
|
13.90
|
14.06
|
13.90
|
102,000
|
|
|