|
|
Closing price on 2/18/2011
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
616,520 |
| Split-adjusted Price |
22.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2011
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.50
|
22.60
|
22.60
|
22.60
|
616,520
|
|
|
2/17/2011
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.60
|
22.70
|
22.70
|
22.70
|
355,840
|
|
|
2/16/2011
|
-0.70 / -2.94%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.10
|
23.10
|
283,990
|
|
|
2/15/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.80
|
23.80
|
301,660
|
|
|
2/14/2011
|
-0.70 / -2.86%
|
24.50
|
24.60
|
23.80
|
23.80
|
23.80
|
23.80
|
372,900
|
|
|
2/11/2011
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.30
|
24.50
|
24.50
|
24.50
|
184,730
|
|
|
2/10/2011
|
+0.10 / +0.41%
|
24.50
|
25.20
|
24.50
|
24.70
|
24.70
|
24.70
|
258,500
|
|
|
2/9/2011
|
-0.40 / -1.60%
|
25.50
|
25.80
|
24.60
|
24.60
|
24.60
|
24.60
|
389,290
|
|
|
2/8/2011
|
+1.00 / +4.17%
|
24.40
|
25.00
|
24.10
|
25.00
|
25.00
|
25.00
|
704,350
|
|
|
1/28/2011
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.00
|
24.00
|
24.00
|
807,040
|
|
|
1/27/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.00
|
24.00
|
474,460
|
|
|
1/26/2011
|
+0.30 / +1.27%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
24.00
|
134,550
|
|
|
1/25/2011
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.40
|
23.70
|
23.70
|
23.70
|
216,210
|
|
|
1/24/2011
|
-0.20 / -0.83%
|
24.50
|
24.50
|
23.60
|
23.80
|
23.80
|
23.80
|
294,400
|
|
|
1/21/2011
|
+0.70 / +3.00%
|
23.30
|
24.40
|
23.30
|
24.00
|
24.00
|
24.00
|
1,275,370
|
|
|
1/20/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.30
|
23.30
|
149,830
|
|
|
1/19/2011
|
+0.20 / +0.87%
|
23.40
|
23.50
|
23.10
|
23.30
|
23.30
|
23.30
|
372,070
|
|
|
1/18/2011
|
-0.30 / -1.28%
|
23.30
|
23.50
|
23.10
|
23.10
|
23.10
|
23.10
|
299,160
|
|
|
1/17/2011
|
-0.10 / -0.43%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.40
|
23.40
|
263,820
|
|
|
1/14/2011
|
+0.20 / +0.86%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.50
|
23.50
|
384,780
|
|
|
1/13/2011
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.30
|
23.30
|
201,830
|
|
|
1/12/2011
|
+0.70 / +3.07%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.50
|
23.50
|
571,580
|
|
|
1/11/2011
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.80
|
22.80
|
22.80
|
22.80
|
479,810
|
|
|
1/10/2011
|
-0.40 / -1.69%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.30
|
23.30
|
434,490
|
|
|
1/7/2011
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
23.70
|
277,380
|
|
|
1/6/2011
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
23.70
|
212,610
|
|
|
1/5/2011
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.90
|
24.00
|
24.00
|
24.00
|
212,490
|
|
|
1/4/2011
|
-0.10 / -0.41%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.40
|
24.40
|
253,250
|
|
|
12/31/2010
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.50
|
24.50
|
1,948,990
|
|
|
12/30/2010
|
+0.20 / +0.83%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.20
|
24.20
|
1,302,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|