|
|
Closing price on 6/7/2011
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
635,110 |
| Split-adjusted Price |
15.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
15.30
|
635,110
|
|
|
6/6/2011
|
-0.70 / -4.58%
|
14.90
|
15.40
|
14.60
|
14.60
|
14.60
|
14.60
|
214,670
|
|
|
6/3/2011
|
-0.10 / -0.65%
|
16.10
|
16.10
|
15.10
|
15.30
|
15.30
|
15.30
|
269,280
|
|
|
6/2/2011
|
+0.70 / +4.76%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
15.40
|
304,900
|
|
|
6/1/2011
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.00
|
14.70
|
14.70
|
14.70
|
690,170
|
|
|
5/31/2011
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.70
|
14.70
|
301,960
|
|
|
5/30/2011
|
-0.60 / -4.03%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.30
|
14.30
|
217,280
|
|
|
5/27/2011
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.90
|
14.90
|
256,750
|
|
|
5/26/2011
|
-0.70 / -4.70%
|
14.20
|
15.00
|
14.20
|
14.20
|
14.20
|
14.20
|
926,270
|
|
|
5/25/2011
|
-0.70 / -4.49%
|
14.90
|
15.40
|
14.90
|
14.90
|
14.90
|
14.90
|
554,880
|
|
|
5/24/2011
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
15.60
|
83,920
|
|
|
5/23/2011
|
-0.70 / -4.09%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.40
|
16.40
|
451,790
|
|
|
5/20/2011
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
17.10
|
260,900
|
|
|
5/19/2011
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
17.30
|
271,770
|
|
|
5/18/2011
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.40
|
17.40
|
195,580
|
|
|
5/17/2011
|
-0.40 / -2.25%
|
17.30
|
17.80
|
17.20
|
17.40
|
17.40
|
17.40
|
75,670
|
|
|
5/16/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
17.80
|
2,084,830
|
|
|
5/13/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
17.80
|
79,030
|
|
|
5/12/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
55,690
|
|
|
5/11/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
18.00
|
110,230
|
|
|
5/10/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
18.00
|
91,420
|
|
|
5/9/2011
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
18.00
|
101,350
|
|
|
5/6/2011
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.10
|
18.10
|
18.10
|
110,360
|
|
|
5/5/2011
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
17.90
|
106,390
|
|
|
5/4/2011
|
-0.10 / -0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
18.20
|
135,730
|
|
|
4/29/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.30
|
18.30
|
93,960
|
|
|
4/28/2011
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.00
|
18.30
|
18.30
|
18.30
|
73,880
|
|
|
4/27/2011
|
+0.20 / +1.10%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.30
|
18.30
|
180,220
|
|
|
4/26/2011
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
18.10
|
131,850
|
|
|
4/25/2011
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
18.40
|
145,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|