|
|
Closing price on 6/25/2013
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.40 |
| Volume |
1,814,080 |
| Split-adjusted Price |
10.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
-0.70 / -6.31%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.40
|
10.40
|
1,814,080
|
|
|
6/24/2013
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
1,424,200
|
|
|
6/21/2013
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
5,585,080
|
|
|
6/20/2013
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
912,080
|
|
|
6/19/2013
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
680,690
|
|
|
6/18/2013
|
+0.10 / +0.87%
|
11.30
|
11.80
|
11.20
|
11.60
|
11.60
|
11.60
|
870,040
|
|
|
6/17/2013
|
-0.70 / -5.74%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
11.50
|
1,375,400
|
|
|
6/14/2013
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.20
|
12.20
|
1,081,350
|
|
|
6/13/2013
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.20
|
12.20
|
619,990
|
|
|
6/12/2013
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
603,150
|
|
|
6/11/2013
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
1,363,870
|
|
|
6/10/2013
|
-0.50 / -3.91%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
12.30
|
966,380
|
|
|
6/7/2013
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
12.80
|
595,020
|
|
|
6/6/2013
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.60
|
12.60
|
711,470
|
|
|
6/5/2013
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
1,045,810
|
|
|
6/4/2013
|
-0.70 / -5.38%
|
13.00
|
13.10
|
12.30
|
12.30
|
12.30
|
12.30
|
1,030,480
|
|
|
6/3/2013
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.80
|
13.00
|
13.00
|
13.00
|
864,220
|
|
|
5/31/2013
|
-0.40 / -2.99%
|
13.60
|
13.70
|
13.00
|
13.00
|
13.00
|
13.00
|
1,062,560
|
|
|
5/30/2013
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
13.40
|
1,729,150
|
|
|
5/29/2013
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.50
|
12.80
|
12.80
|
12.80
|
2,008,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|