|
|
Closing price on 5/28/2013
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
1,140,380 |
| Split-adjusted Price |
12.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.70
|
12.70
|
1,140,380
|
|
|
5/27/2013
|
+0.60 / +4.92%
|
12.70
|
13.00
|
12.40
|
12.80
|
12.80
|
12.80
|
594,180
|
|
|
5/24/2013
|
+0.20 / +1.67%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
1,332,150
|
|
|
5/23/2013
|
-0.90 / -6.98%
|
12.70
|
13.20
|
12.00
|
12.00
|
12.00
|
12.00
|
1,784,930
|
|
|
5/22/2013
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
12.90
|
557,460
|
|
|
5/21/2013
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.40
|
13.00
|
13.00
|
13.00
|
1,387,700
|
|
|
5/20/2013
|
+0.30 / +2.48%
|
11.90
|
12.50
|
11.60
|
12.40
|
12.40
|
12.40
|
1,018,390
|
|
|
5/17/2013
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
1,042,540
|
|
|
5/16/2013
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
538,370
|
|
|
5/15/2013
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.80
|
11.80
|
848,720
|
|
|
5/14/2013
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
11.60
|
1,006,150
|
|
|
5/13/2013
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
626,100
|
|
|
5/10/2013
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.60
|
12.00
|
12.00
|
12.00
|
608,570
|
|
|
5/9/2013
|
+0.70 / +6.19%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
12.00
|
902,280
|
|
|
5/8/2013
|
-0.30 / -2.59%
|
11.60
|
11.80
|
11.30
|
11.30
|
11.30
|
11.30
|
1,216,260
|
|
|
5/7/2013
|
+0.30 / +2.65%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.60
|
11.60
|
1,340,690
|
|
|
5/6/2013
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
11.30
|
489,530
|
|
|
5/3/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
625,580
|
|
|
5/2/2013
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
328,240
|
|
|
4/26/2013
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
10.40
|
500,840
|
|
|
4/25/2013
|
+0.50 / +4.90%
|
10.40
|
10.90
|
10.40
|
10.70
|
10.70
|
10.70
|
1,079,780
|
|
|
4/24/2013
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
460,140
|
|
|
4/23/2013
|
+0.20 / +1.98%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
349,080
|
|
|
4/22/2013
|
-0.60 / -5.61%
|
10.70
|
10.80
|
10.00
|
10.10
|
10.10
|
10.10
|
561,810
|
|
|
4/18/2013
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.70
|
10.70
|
487,690
|
|
|
4/17/2013
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
139,970
|
|
|
4/16/2013
|
-0.40 / -3.48%
|
11.30
|
11.40
|
10.80
|
11.10
|
11.10
|
11.10
|
689,190
|
|
|
4/15/2013
|
-0.70 / -5.74%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
574,990
|
|
|
4/12/2013
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.10
|
12.20
|
12.20
|
12.20
|
482,720
|
|
|
4/11/2013
|
-0.20 / -1.57%
|
12.80
|
13.00
|
12.30
|
12.50
|
12.50
|
12.50
|
686,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|