|
|
Closing price on 3/14/2012
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
1,589,124 |
| Split-adjusted Price |
11.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
1,589,124
|
|
|
3/13/2012
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.20
|
11.70
|
11.70
|
11.70
|
746,420
|
|
|
3/12/2012
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
11.40
|
1,562,070
|
|
|
3/9/2012
|
-0.10 / -0.83%
|
11.70
|
12.20
|
11.50
|
11.90
|
11.90
|
11.90
|
1,031,410
|
|
|
3/8/2012
|
-0.60 / -4.76%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
1,832,140
|
|
|
3/7/2012
|
+0.20 / +1.61%
|
12.10
|
12.60
|
11.80
|
12.60
|
12.60
|
12.60
|
2,098,880
|
|
|
3/6/2012
|
-0.20 / -1.59%
|
12.90
|
13.00
|
12.00
|
12.40
|
12.40
|
12.40
|
3,105,320
|
|
|
3/5/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
12.60
|
4,374,910
|
|
|
3/2/2012
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
1,652,060
|
|
|
3/1/2012
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
11.50
|
2,921,090
|
|
|
2/29/2012
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
11.00
|
2,113,970
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|