|
|
Closing price on 11/18/2011
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
1,010,800 |
| Split-adjusted Price |
8.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-0.40 / -4.40%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
1,010,800
|
|
|
11/17/2011
|
-1.50 / -14.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
585,830
|
|
|
11/16/2011
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
10.60
|
822,060
|
|
|
11/15/2011
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
581,740
|
|
|
11/14/2011
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
10.70
|
1,140,710
|
|
|
11/11/2011
|
-0.30 / -2.61%
|
11.30
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
651,500
|
|
|
11/10/2011
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
379,930
|
|
|
11/9/2011
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
517,500
|
|
|
11/8/2011
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
11.40
|
423,610
|
|
|
11/7/2011
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.20
|
11.20
|
781,290
|
|
|
11/4/2011
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
1,388,040
|
|
|
11/3/2011
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.80
|
11.80
|
874,130
|
|
|
11/2/2011
|
-0.60 / -4.72%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
12.10
|
898,630
|
|
|
11/1/2011
|
0.00 / 0.00%
|
12.60
|
13.30
|
12.60
|
12.70
|
12.70
|
12.70
|
1,701,090
|
|
|
10/31/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
3,166,370
|
|
|
10/28/2011
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
12.10
|
1,101,510
|
|
|
10/27/2011
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
413,750
|
|
|
10/26/2011
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
378,050
|
|
|
10/25/2011
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
11.50
|
568,640
|
|
|
10/24/2011
|
-0.10 / -0.84%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.80
|
11.80
|
453,290
|
|
|
10/21/2011
|
+0.40 / +3.48%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.90
|
11.90
|
1,404,800
|
|
|
10/20/2011
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
308,790
|
|
|
10/19/2011
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
511,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|