|
|
Closing price on 3/9/2011
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.20 |
| Volume |
465,810 |
| Split-adjusted Price |
17.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2011
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
17.50
|
465,810
|
|
|
3/8/2011
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
18.00
|
369,060
|
|
|
3/7/2011
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.20
|
18.20
|
176,880
|
|
|
3/4/2011
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
18.10
|
140,180
|
|
|
3/3/2011
|
-0.80 / -4.19%
|
18.40
|
19.10
|
18.30
|
18.30
|
18.30
|
18.30
|
186,000
|
|
|
3/2/2011
|
-1.00 / -4.98%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.10
|
19.10
|
605,410
|
|
|
3/1/2011
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
20.10
|
212,370
|
|
|
2/28/2011
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.30
|
20.30
|
273,570
|
|
|
2/25/2011
|
+0.20 / +0.98%
|
20.50
|
20.90
|
20.40
|
20.70
|
20.70
|
20.70
|
192,810
|
|
|
2/24/2011
|
-0.70 / -3.30%
|
20.50
|
21.00
|
20.20
|
20.50
|
20.50
|
20.50
|
537,900
|
|
|
2/23/2011
|
+0.40 / +1.92%
|
20.80
|
21.50
|
20.80
|
21.20
|
21.20
|
21.20
|
302,330
|
|
|
2/22/2011
|
-0.70 / -3.26%
|
20.80
|
21.10
|
20.60
|
20.80
|
20.80
|
20.80
|
322,140
|
|
|
2/21/2011
|
-1.10 / -4.87%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.50
|
21.50
|
1,457,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|