|
|
Closing price on 5/28/2012
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.20 |
| Volume |
1,715,650 |
| Split-adjusted Price |
12.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.10 / +0.78%
|
13.30
|
13.40
|
12.20
|
12.90
|
12.90
|
12.90
|
1,715,650
|
|
|
5/25/2012
|
+0.60 / +4.92%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
12.80
|
765,070
|
|
|
5/24/2012
|
-0.60 / -4.69%
|
12.80
|
12.90
|
12.20
|
12.20
|
12.20
|
12.20
|
518,910
|
|
|
5/23/2012
|
-0.60 / -4.48%
|
13.10
|
13.30
|
12.80
|
12.80
|
12.80
|
12.80
|
633,840
|
|
|
5/22/2012
|
+0.20 / +1.52%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.40
|
13.40
|
820,130
|
|
|
5/21/2012
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
13.20
|
866,130
|
|
|
5/18/2012
|
-0.60 / -4.55%
|
12.90
|
13.10
|
12.60
|
12.60
|
12.60
|
12.60
|
1,251,170
|
|
|
5/17/2012
|
-0.60 / -4.35%
|
13.80
|
14.10
|
13.20
|
13.20
|
13.20
|
13.20
|
1,166,280
|
|
|
5/16/2012
|
-0.70 / -4.83%
|
14.40
|
14.60
|
13.80
|
13.80
|
13.80
|
13.80
|
993,430
|
|
|
5/15/2012
|
-0.70 / -4.61%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
1,605,930
|
|
|
5/14/2012
|
-0.80 / -5.00%
|
16.10
|
16.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,605,970
|
|
|
5/11/2012
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.00
|
16.00
|
953,930
|
|
|
5/10/2012
|
-0.80 / -4.55%
|
17.30
|
17.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,674,530
|
|
|
5/9/2012
|
+0.20 / +1.15%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.60
|
17.60
|
1,230,720
|
|
|
5/8/2012
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.50
|
17.40
|
17.40
|
17.40
|
2,134,400
|
|
|
5/7/2012
|
+0.50 / +3.11%
|
16.20
|
16.60
|
15.90
|
16.60
|
16.60
|
16.60
|
1,201,890
|
|
|
5/4/2012
|
+0.40 / +2.55%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.10
|
16.10
|
1,411,710
|
|
|
5/3/2012
|
-0.80 / -4.85%
|
16.10
|
16.40
|
15.70
|
15.70
|
15.70
|
15.70
|
2,241,400
|
|
|
5/2/2012
|
-0.70 / -4.07%
|
17.10
|
17.30
|
16.40
|
16.50
|
16.50
|
16.50
|
571,980
|
|
|
4/27/2012
|
+0.50 / +2.99%
|
16.60
|
17.20
|
16.20
|
17.20
|
17.20
|
17.20
|
1,221,840
|
|
|
4/26/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.70
|
16.70
|
1,045,160
|
|
|
4/25/2012
|
+0.40 / +2.45%
|
16.60
|
17.00
|
16.30
|
16.70
|
16.70
|
16.70
|
3,040,800
|
|
|
4/24/2012
|
+0.50 / +3.16%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
16.30
|
14,525,063
|
|
|
4/23/2012
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.80
|
15.80
|
1,368,880
|
|
|
4/20/2012
|
+0.50 / +3.31%
|
15.20
|
15.60
|
14.90
|
15.60
|
15.60
|
15.60
|
1,021,260
|
|
|
4/19/2012
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
15.10
|
1,956,410
|
|
|
4/18/2012
|
+0.10 / +0.65%
|
15.20
|
15.90
|
14.80
|
15.50
|
15.50
|
15.50
|
2,632,460
|
|
|
4/17/2012
|
-0.80 / -4.94%
|
16.10
|
16.30
|
15.40
|
15.40
|
15.40
|
15.40
|
1,576,970
|
|
|
4/16/2012
|
+0.50 / +3.18%
|
15.70
|
16.40
|
15.40
|
16.20
|
16.20
|
16.20
|
1,314,150
|
|
|
4/13/2012
|
-0.10 / -0.63%
|
15.50
|
16.20
|
15.30
|
15.70
|
15.70
|
15.70
|
2,399,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|