|
|
Closing price on 4/18/2014
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
4,018,730 |
| Split-adjusted Price |
10.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.80 / -6.84%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.90
|
10.90
|
4,018,730
|
|
|
4/17/2014
|
+0.40 / +3.54%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.70
|
11.70
|
1,782,500
|
|
|
4/16/2014
|
-0.70 / -5.83%
|
12.00
|
12.10
|
11.20
|
11.30
|
11.30
|
11.30
|
4,136,160
|
|
|
4/15/2014
|
-0.70 / -5.51%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
12.00
|
3,208,280
|
|
|
4/14/2014
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.70
|
12.70
|
1,395,180
|
|
|
4/11/2014
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
2,628,400
|
|
|
4/10/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.10
|
13.10
|
3,712,010
|
|
|
4/8/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
12.90
|
1,944,300
|
|
|
4/7/2014
|
+0.20 / +1.59%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
12.80
|
2,546,990
|
|
|
4/4/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
2,449,830
|
|
|
4/3/2014
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.60
|
12.90
|
12.90
|
12.90
|
2,777,270
|
|
|
4/2/2014
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.10
|
12.60
|
12.60
|
12.60
|
3,896,150
|
|
|
4/1/2014
|
-0.40 / -3.05%
|
13.10
|
13.30
|
12.60
|
12.70
|
12.70
|
12.70
|
5,827,520
|
|
|
3/31/2014
|
-0.40 / -2.96%
|
13.60
|
13.70
|
13.00
|
13.10
|
13.10
|
13.10
|
4,181,690
|
|
|
3/28/2014
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
13.50
|
3,021,780
|
|
|
3/27/2014
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.10
|
13.80
|
13.80
|
13.80
|
5,264,570
|
|
|
3/26/2014
|
-0.70 / -5.00%
|
14.20
|
14.30
|
13.20
|
13.30
|
13.30
|
13.30
|
7,460,010
|
|
|
3/25/2014
|
-0.50 / -3.45%
|
14.70
|
14.90
|
14.00
|
14.00
|
14.00
|
14.00
|
6,855,120
|
|
|
3/24/2014
|
+0.90 / +6.62%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
14.50
|
5,494,320
|
|
|
3/21/2014
|
-0.20 / -1.45%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.60
|
13.60
|
7,881,650
|
|
|
3/20/2014
|
+0.10 / +0.73%
|
13.80
|
14.10
|
13.50
|
13.80
|
13.80
|
13.80
|
6,045,590
|
|
|
3/19/2014
|
+0.60 / +4.58%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.70
|
13.70
|
5,381,980
|
|
|
3/18/2014
|
+0.50 / +3.97%
|
12.80
|
13.40
|
12.70
|
13.10
|
13.10
|
13.10
|
10,432,030
|
|
|
3/17/2014
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
12.60
|
3,671,840
|
|
|
3/14/2014
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
12.50
|
3,287,050
|
|
|
3/13/2014
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.60
|
12.60
|
2,792,920
|
|
|
3/12/2014
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
12.50
|
1,977,620
|
|
|
3/11/2014
|
+0.30 / +2.40%
|
12.60
|
13.20
|
12.60
|
12.80
|
12.80
|
12.80
|
7,292,990
|
|
|
3/10/2014
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
12.50
|
3,439,710
|
|
|
3/7/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
1,683,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|