|
|
Closing price on 2/6/2013
|
|
| Open |
14.30 |
| High |
15.10 |
| Low |
14.20 |
| Volume |
2,097,580 |
| Split-adjusted Price |
15.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2013
|
+0.90 / +6.34%
|
14.30
|
15.10
|
14.20
|
15.10
|
15.10
|
15.10
|
2,097,580
|
|
|
2/5/2013
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.40
|
14.20
|
14.20
|
14.20
|
1,085,730
|
|
|
2/4/2013
|
-0.20 / -1.43%
|
14.10
|
14.50
|
13.60
|
13.80
|
13.80
|
13.80
|
1,138,530
|
|
|
2/1/2013
|
+0.80 / +6.06%
|
13.00
|
14.00
|
12.70
|
14.00
|
14.00
|
14.00
|
1,501,060
|
|
|
1/31/2013
|
-0.20 / -1.49%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.20
|
13.20
|
909,550
|
|
|
1/30/2013
|
+0.80 / +6.35%
|
12.90
|
13.40
|
12.70
|
13.40
|
13.40
|
13.40
|
1,304,550
|
|
|
1/29/2013
|
+0.80 / +6.78%
|
11.60
|
12.60
|
11.60
|
12.60
|
12.60
|
12.60
|
3,337,360
|
|
|
1/28/2013
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.80
|
11.80
|
11.80
|
11.80
|
1,362,990
|
|
|
1/25/2013
|
+0.50 / +4.42%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
11.80
|
883,410
|
|
|
1/24/2013
|
+0.40 / +3.67%
|
11.20
|
11.50
|
10.90
|
11.30
|
11.30
|
11.30
|
487,610
|
|
|
1/23/2013
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.60
|
10.90
|
10.90
|
10.90
|
824,460
|
|
|
1/22/2013
|
-0.40 / -3.54%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
921,960
|
|
|
1/21/2013
|
+0.10 / +0.89%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
650,710
|
|
|
1/18/2013
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
1,021,760
|
|
|
1/17/2013
|
-0.50 / -4.24%
|
11.80
|
12.00
|
11.30
|
11.30
|
11.30
|
11.30
|
958,590
|
|
|
1/16/2013
|
0.00 / 0.00%
|
12.00
|
12.60
|
11.80
|
11.80
|
11.80
|
11.80
|
1,588,040
|
|
|
1/15/2013
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
1,040,910
|
|
|
1/14/2013
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
11.70
|
719,880
|
|
|
1/11/2013
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
1,083,140
|
|
|
1/10/2013
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.70
|
11.60
|
11.60
|
11.60
|
1,832,420
|
|
|
1/9/2013
|
-0.50 / -4.31%
|
11.90
|
12.00
|
11.10
|
11.10
|
11.10
|
11.10
|
2,895,600
|
|
|
1/8/2013
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
11.60
|
2,107,180
|
|
|
1/7/2013
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
11.10
|
2,103,580
|
|
|
1/4/2013
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
1,967,440
|
|
|
1/3/2013
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
1,189,610
|
|
|
1/2/2013
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
1,720,920
|
|
|
12/28/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
10.00
|
752,380
|
|
|
12/27/2012
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
9.80
|
927,880
|
|
|
12/26/2012
|
+0.30 / +3.13%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
1,051,960
|
|
|
12/25/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
571,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|