|
|
Closing price on 10/29/2010
|
|
| Open |
25.40 |
| High |
26.10 |
| Low |
25.30 |
| Volume |
837,150 |
| Split-adjusted Price |
25.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
-0.10 / -0.39%
|
25.40
|
26.10
|
25.30
|
25.30
|
25.30
|
25.30
|
837,150
|
|
|
10/28/2010
|
-0.90 / -3.42%
|
25.80
|
26.10
|
25.40
|
25.40
|
25.40
|
25.40
|
698,140
|
|
|
10/27/2010
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.30
|
26.30
|
992,490
|
|
|
10/26/2010
|
+1.20 / +4.74%
|
25.90
|
26.50
|
25.50
|
26.50
|
26.50
|
26.50
|
815,940
|
|
|
10/25/2010
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.50
|
25.30
|
25.30
|
25.30
|
829,070
|
|
|
10/22/2010
|
-0.40 / -1.56%
|
26.20
|
26.20
|
25.20
|
25.30
|
25.30
|
25.30
|
1,291,540
|
|
|
10/21/2010
|
-1.10 / -4.10%
|
26.90
|
27.00
|
25.50
|
25.70
|
25.70
|
25.70
|
1,473,260
|
|
|
10/20/2010
|
-1.40 / -4.96%
|
27.40
|
27.50
|
26.80
|
26.80
|
26.80
|
26.80
|
1,559,930
|
|
|
10/19/2010
|
-1.10 / -3.75%
|
29.30
|
29.40
|
27.90
|
28.20
|
28.20
|
28.20
|
1,632,580
|
|
|
10/18/2010
|
-0.50 / -1.68%
|
29.50
|
29.90
|
29.30
|
29.30
|
29.30
|
29.30
|
567,960
|
|
|
10/15/2010
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.70
|
29.80
|
29.80
|
29.80
|
744,130
|
|
|
10/14/2010
|
-0.10 / -0.33%
|
30.70
|
30.70
|
29.80
|
30.00
|
30.00
|
30.00
|
548,210
|
|
|
10/13/2010
|
+0.60 / +2.03%
|
29.50
|
30.30
|
29.00
|
30.10
|
30.10
|
30.10
|
1,183,470
|
|
|
10/12/2010
|
-0.60 / -1.99%
|
29.80
|
30.20
|
29.50
|
29.50
|
29.50
|
29.50
|
1,468,870
|
|
|
10/11/2010
|
-0.10 / -0.33%
|
30.20
|
30.60
|
29.90
|
30.10
|
30.10
|
30.10
|
653,770
|
|
|
10/8/2010
|
-0.80 / -2.58%
|
30.50
|
31.00
|
30.20
|
30.20
|
30.20
|
30.20
|
889,290
|
|
|
10/7/2010
|
-1.00 / -3.13%
|
31.80
|
32.40
|
31.00
|
31.00
|
31.00
|
31.00
|
1,220,450
|
|
|
10/6/2010
|
+1.20 / +3.90%
|
31.00
|
32.20
|
30.80
|
32.00
|
32.00
|
32.00
|
1,163,660
|
|
|
10/5/2010
|
+0.70 / +2.33%
|
29.10
|
30.80
|
29.10
|
30.80
|
30.80
|
30.80
|
1,600,640
|
|
|
10/4/2010
|
-1.50 / -4.75%
|
31.50
|
31.60
|
30.10
|
30.10
|
30.10
|
30.10
|
2,075,350
|
|
|
10/1/2010
|
0.00 / 0.00%
|
31.60
|
33.00
|
31.50
|
31.60
|
31.60
|
31.60
|
2,896,240
|
|
|
9/30/2010
|
-0.60 / -1.86%
|
32.10
|
32.30
|
31.50
|
31.60
|
31.60
|
31.60
|
1,824,780
|
|
|
9/29/2010
|
0.00 / 0.00%
|
32.40
|
33.30
|
32.10
|
32.20
|
32.20
|
32.20
|
1,010,880
|
|
|
9/28/2010
|
-0.20 / -0.62%
|
33.20
|
33.30
|
32.20
|
32.20
|
32.20
|
32.20
|
2,680,960
|
|
|
9/27/2010
|
-1.00 / -2.99%
|
33.00
|
33.50
|
32.40
|
32.40
|
32.40
|
32.40
|
2,481,710
|
|
|
9/24/2010
|
-0.80 / -2.34%
|
33.50
|
34.30
|
33.00
|
33.40
|
33.40
|
33.40
|
2,554,040
|
|
|
9/23/2010
|
-1.60 / -4.47%
|
35.10
|
35.50
|
34.10
|
34.20
|
34.20
|
34.20
|
3,997,720
|
|
|
9/22/2010
|
-1.80 / -4.79%
|
36.10
|
37.00
|
35.80
|
35.80
|
35.80
|
35.80
|
2,333,870
|
|
|
9/21/2010
|
+1.70 / +4.74%
|
34.80
|
37.60
|
34.20
|
37.60
|
37.60
|
37.60
|
14,358,620
|
|
|
9/20/2010
|
-0.80 / -2.18%
|
37.60
|
37.60
|
35.70
|
35.90
|
35.90
|
35.90
|
3,413,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|