|
|
Closing price on 12/8/2010
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
23.70 |
| Volume |
1,386,570 |
| Split-adjusted Price |
23.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2010
|
+0.50 / +2.04%
|
24.50
|
25.20
|
24.20
|
25.00
|
25.00
|
25.00
|
2,074,280
|
|
|
11/5/2010
|
+0.30 / +1.24%
|
24.70
|
25.00
|
24.20
|
24.50
|
24.50
|
24.50
|
751,450
|
|
|
11/4/2010
|
0.00 / 0.00%
|
24.30
|
24.80
|
23.70
|
24.20
|
24.20
|
24.20
|
562,580
|
|
|
11/3/2010
|
+0.20 / +0.83%
|
24.10
|
24.30
|
23.70
|
24.20
|
24.20
|
24.20
|
1,110,190
|
|
|
11/2/2010
|
-1.00 / -4.00%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.00
|
24.00
|
662,450
|
|
|
11/1/2010
|
-0.30 / -1.19%
|
25.10
|
25.30
|
24.70
|
25.00
|
25.00
|
25.00
|
646,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|