|
|
Closing price on 2/28/2012
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,999,670 |
| Split-adjusted Price |
10.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
1,999,670
|
|
|
2/27/2012
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
1,558,560
|
|
|
2/24/2012
|
-0.30 / -2.78%
|
10.70
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
1,965,440
|
|
|
2/23/2012
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.30
|
10.80
|
10.80
|
10.80
|
2,810,050
|
|
|
2/22/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.70
|
10.70
|
1,826,110
|
|
|
2/21/2012
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.20
|
10.20
|
1,178,280
|
|
|
2/20/2012
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
1,561,720
|
|
|
2/17/2012
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
10.20
|
1,231,470
|
|
|
2/16/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.80
|
9.80
|
1,781,180
|
|
|
2/15/2012
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
956,370
|
|
|
2/14/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.30
|
9.30
|
1,157,820
|
|
|
2/13/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
8.90
|
1,033,050
|
|
|
2/10/2012
|
-0.40 / -4.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
2,365,080
|
|
|
2/9/2012
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.40
|
9.40
|
1,320,550
|
|
|
2/8/2012
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
9.60
|
1,435,210
|
|
|
2/7/2012
|
+0.20 / +2.22%
|
9.20
|
9.30
|
8.80
|
9.20
|
9.20
|
9.20
|
1,130,490
|
|
|
2/6/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.30
|
9.00
|
9.00
|
9.00
|
1,325,720
|
|
|
2/3/2012
|
+0.10 / +1.18%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
1,776,760
|
|
|
2/2/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
1,302,020
|
|
|
2/1/2012
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
8.10
|
881,420
|
|
|
1/31/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
7.80
|
1,081,640
|
|
|
1/30/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.40
|
7.80
|
7.80
|
7.80
|
221,310
|
|
|
1/20/2012
|
-0.20 / -2.60%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
7.50
|
525,970
|
|
|
1/19/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
7.70
|
392,390
|
|
|
1/18/2012
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
121,660
|
|
|
1/17/2012
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
265,720
|
|
|
1/16/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
408,760
|
|
|
1/13/2012
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
329,870
|
|
|
1/12/2012
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
229,570
|
|
|
1/11/2012
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
7.20
|
225,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|