|
|
Closing price on 3/5/2013
|
|
| Open |
13.10 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
702,310 |
| Split-adjusted Price |
12.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.80 / -5.93%
|
13.10
|
13.40
|
12.70
|
12.70
|
12.70
|
12.70
|
702,310
|
|
|
3/4/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.50
|
13.50
|
13.50
|
1,403,790
|
|
|
3/1/2013
|
+0.70 / +5.47%
|
13.00
|
13.60
|
12.90
|
13.50
|
13.50
|
13.50
|
964,120
|
|
|
2/28/2013
|
+0.50 / +4.07%
|
12.70
|
13.10
|
12.60
|
12.80
|
12.80
|
12.80
|
885,590
|
|
|
2/27/2013
|
-0.50 / -3.91%
|
12.50
|
13.00
|
12.00
|
12.30
|
12.30
|
12.30
|
866,390
|
|
|
2/26/2013
|
-0.90 / -6.57%
|
13.40
|
13.60
|
12.80
|
12.80
|
12.80
|
12.80
|
721,850
|
|
|
2/25/2013
|
+0.40 / +3.01%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.70
|
13.70
|
527,340
|
|
|
2/22/2013
|
-0.80 / -5.67%
|
14.00
|
14.30
|
13.20
|
13.30
|
13.30
|
13.30
|
1,177,940
|
|
|
2/21/2013
|
-1.00 / -6.62%
|
15.20
|
15.20
|
14.10
|
14.10
|
14.10
|
14.10
|
1,043,140
|
|
|
2/20/2013
|
+0.20 / +1.34%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
15.10
|
728,930
|
|
|
2/19/2013
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.90
|
14.90
|
1,118,640
|
|
|
2/18/2013
|
+0.20 / +1.34%
|
15.00
|
15.70
|
14.70
|
15.10
|
15.10
|
15.10
|
773,950
|
|
|
2/8/2013
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.80
|
14.90
|
14.90
|
14.90
|
931,130
|
|
|
2/7/2013
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
15.30
|
1,271,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|