|
|
Closing price on 10/18/2011
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
480,200 |
| Split-adjusted Price |
11.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
480,200
|
|
|
10/17/2011
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
972,260
|
|
|
10/14/2011
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
524,920
|
|
|
10/13/2011
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.50
|
11.50
|
646,370
|
|
|
10/12/2011
|
-0.50 / -4.20%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
11.40
|
1,301,530
|
|
|
10/11/2011
|
-0.30 / -2.46%
|
12.30
|
12.40
|
11.90
|
11.90
|
11.90
|
11.90
|
727,270
|
|
|
10/10/2011
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.00
|
12.20
|
12.20
|
12.20
|
533,360
|
|
|
10/7/2011
|
+0.30 / +2.46%
|
12.20
|
12.80
|
12.20
|
12.50
|
12.50
|
12.50
|
889,430
|
|
|
10/6/2011
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.20
|
12.20
|
918,950
|
|
|
10/5/2011
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
1,000,490
|
|
|
10/4/2011
|
-0.40 / -3.36%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
638,420
|
|
|
10/3/2011
|
-0.50 / -4.03%
|
12.20
|
12.40
|
11.90
|
11.90
|
11.90
|
11.90
|
683,890
|
|
|
9/30/2011
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
12.40
|
602,380
|
|
|
9/29/2011
|
-0.50 / -3.76%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
894,870
|
|
|
9/28/2011
|
-0.30 / -2.21%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.30
|
13.30
|
1,285,350
|
|
|
9/27/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.60
|
13.60
|
13.60
|
442,970
|
|
|
9/26/2011
|
-0.50 / -3.55%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
13.60
|
437,560
|
|
|
9/23/2011
|
+0.40 / +2.92%
|
13.60
|
14.30
|
13.60
|
14.10
|
14.10
|
14.10
|
1,039,420
|
|
|
9/22/2011
|
+0.60 / +4.58%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.70
|
13.70
|
1,482,210
|
|
|
9/21/2011
|
-0.20 / -1.50%
|
13.40
|
13.60
|
12.80
|
13.10
|
13.10
|
13.10
|
606,800
|
|
|
9/20/2011
|
-0.70 / -5.00%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.30
|
13.30
|
550,860
|
|
|
9/19/2011
|
+0.20 / +1.45%
|
13.30
|
14.00
|
13.20
|
14.00
|
14.00
|
14.00
|
999,470
|
|
|
9/16/2011
|
-0.70 / -4.83%
|
14.60
|
14.70
|
13.80
|
13.80
|
13.80
|
13.80
|
1,056,040
|
|
|
9/15/2011
|
-0.70 / -4.61%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
14.50
|
1,083,570
|
|
|
9/14/2011
|
-0.80 / -5.00%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.20
|
15.20
|
943,830
|
|
|
9/13/2011
|
+0.70 / +4.58%
|
15.60
|
16.00
|
14.70
|
16.00
|
16.00
|
16.00
|
1,435,500
|
|
|
9/12/2011
|
-0.80 / -4.97%
|
15.90
|
16.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,356,920
|
|
|
9/9/2011
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.40
|
16.10
|
16.10
|
16.10
|
944,890
|
|
|
9/8/2011
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
15.40
|
847,430
|
|
|
9/7/2011
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
14.70
|
1,486,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|