|
|
Closing price on 12/20/2010
|
|
| Open |
25.90 |
| High |
26.30 |
| Low |
25.50 |
| Volume |
1,655,100 |
| Split-adjusted Price |
25.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2010
|
-0.40 / -1.54%
|
25.90
|
26.30
|
25.50
|
25.50
|
25.50
|
25.50
|
1,655,100
|
|
|
12/17/2010
|
+1.20 / +4.86%
|
24.70
|
25.90
|
24.60
|
25.90
|
25.90
|
25.90
|
644,140
|
|
|
12/16/2010
|
-1.10 / -4.26%
|
25.10
|
25.30
|
24.70
|
24.70
|
24.70
|
24.70
|
789,890
|
|
|
12/15/2010
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.60
|
25.80
|
25.80
|
25.80
|
916,460
|
|
|
12/14/2010
|
-0.90 / -3.37%
|
26.80
|
27.20
|
25.40
|
25.80
|
25.80
|
25.80
|
1,705,300
|
|
|
12/13/2010
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.70
|
26.70
|
1,930,690
|
|
|
12/10/2010
|
+0.90 / +3.66%
|
24.70
|
25.50
|
24.50
|
25.50
|
25.50
|
25.50
|
1,236,440
|
|
|
12/9/2010
|
+0.90 / +3.80%
|
23.10
|
24.60
|
23.10
|
24.60
|
24.60
|
24.60
|
831,130
|
|
|
12/8/2010
|
-1.20 / -4.82%
|
24.50
|
25.00
|
23.70
|
23.70
|
23.70
|
23.70
|
1,386,570
|
|
|
12/7/2010
|
-1.10 / -4.23%
|
25.40
|
26.00
|
24.90
|
24.90
|
24.90
|
24.90
|
1,293,550
|
|
|
12/6/2010
|
+0.20 / +0.78%
|
25.80
|
27.00
|
25.40
|
26.00
|
26.00
|
26.00
|
2,025,440
|
|
|
12/3/2010
|
+1.20 / +4.88%
|
25.50
|
25.80
|
25.00
|
25.80
|
25.80
|
25.80
|
2,421,590
|
|
|
12/2/2010
|
+0.80 / +3.36%
|
23.80
|
24.60
|
23.20
|
24.60
|
24.60
|
24.60
|
1,384,450
|
|
|
12/1/2010
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.10
|
23.80
|
23.80
|
23.80
|
789,090
|
|
|
11/30/2010
|
+0.80 / +3.48%
|
24.00
|
24.10
|
23.80
|
23.80
|
23.80
|
23.80
|
1,803,950
|
|
|
11/29/2010
|
+1.00 / +4.55%
|
21.70
|
23.00
|
21.70
|
23.00
|
23.00
|
23.00
|
586,890
|
|
|
11/26/2010
|
-0.10 / -0.45%
|
22.10
|
22.50
|
21.80
|
22.00
|
22.00
|
22.00
|
1,038,660
|
|
|
11/25/2010
|
+0.50 / +2.31%
|
21.60
|
22.50
|
21.60
|
22.10
|
22.10
|
22.10
|
612,960
|
|
|
11/24/2010
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.00
|
21.60
|
21.60
|
21.60
|
331,560
|
|
|
11/23/2010
|
+0.40 / +1.89%
|
21.20
|
21.60
|
21.10
|
21.60
|
21.60
|
21.60
|
410,350
|
|
|
11/22/2010
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.30
|
21.20
|
21.20
|
21.20
|
471,740
|
|
|
11/19/2010
|
-0.50 / -2.30%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.20
|
21.20
|
308,080
|
|
|
11/18/2010
|
+0.20 / +0.93%
|
22.10
|
22.40
|
21.60
|
21.70
|
21.70
|
21.70
|
378,210
|
|
|
11/17/2010
|
+0.50 / +2.38%
|
21.00
|
21.70
|
20.60
|
21.50
|
21.50
|
21.50
|
953,080
|
|
|
11/16/2010
|
-0.90 / -4.11%
|
21.90
|
21.90
|
20.90
|
21.00
|
21.00
|
21.00
|
1,147,560
|
|
|
11/15/2010
|
-1.10 / -4.78%
|
23.00
|
23.10
|
21.90
|
21.90
|
21.90
|
21.90
|
1,847,430
|
|
|
11/12/2010
|
-1.00 / -4.17%
|
23.50
|
23.70
|
22.80
|
23.00
|
23.00
|
23.00
|
1,119,870
|
|
|
11/11/2010
|
-0.40 / -1.64%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.00
|
24.00
|
690,850
|
|
|
11/10/2010
|
+0.40 / +1.67%
|
24.40
|
24.60
|
24.10
|
24.40
|
24.40
|
24.40
|
1,023,390
|
|
|
11/9/2010
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,380,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|