|
Closing price on 5/25/2010
|
|
| Open |
29.80 |
| High |
30.70 |
| Low |
29.70 |
| Volume |
1,035,890 |
| Split-adjusted Price |
30.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-0.40 / -1.32%
|
29.80
|
30.70
|
29.70
|
30.00
|
30.00
|
30.00
|
1,035,890
|
|
|
5/24/2010
|
-1.00 / -3.18%
|
30.60
|
31.40
|
30.00
|
30.40
|
30.40
|
30.40
|
746,930
|
|
|
5/21/2010
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
235,190
|
|
|
5/20/2010
|
+1.00 / +3.13%
|
31.00
|
33.00
|
30.80
|
33.00
|
33.00
|
33.00
|
818,340
|
|
|
5/19/2010
|
-0.60 / -1.84%
|
32.00
|
32.70
|
31.60
|
32.00
|
32.00
|
32.00
|
901,420
|
|
|
5/18/2010
|
+0.40 / +1.24%
|
32.50
|
32.70
|
32.20
|
32.60
|
32.60
|
32.60
|
1,328,720
|
|
|
5/17/2010
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.50
|
32.20
|
32.20
|
32.20
|
1,454,150
|
|
|
5/14/2010
|
+0.10 / +0.31%
|
32.10
|
32.80
|
31.90
|
32.20
|
32.20
|
32.20
|
878,800
|
|
|
5/13/2010
|
-1.20 / -3.60%
|
33.30
|
33.50
|
31.70
|
32.10
|
32.10
|
32.10
|
2,085,780
|
|
|
5/12/2010
|
-1.70 / -4.86%
|
34.00
|
34.40
|
33.30
|
33.30
|
33.30
|
33.30
|
1,127,180
|
|
|
5/11/2010
|
-0.50 / -1.41%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1,480,570
|
|
|
5/10/2010
|
+0.10 / +0.28%
|
35.00
|
35.50
|
33.70
|
35.50
|
35.50
|
35.50
|
2,541,710
|
|
|
5/7/2010
|
-1.50 / -4.07%
|
35.30
|
36.50
|
35.20
|
35.40
|
35.40
|
35.40
|
1,031,810
|
|
|
5/6/2010
|
+0.40 / +1.10%
|
36.70
|
37.00
|
36.50
|
36.90
|
36.90
|
36.90
|
1,677,620
|
|
|
5/5/2010
|
+0.50 / +1.39%
|
36.50
|
37.00
|
35.50
|
36.50
|
36.50
|
36.50
|
1,883,710
|
|
|
5/4/2010
|
+36.00 / +0.00%
|
30.00
|
36.00
|
30.00
|
36.00
|
36.00
|
36.00
|
8,095,170
|
|
|