|
|
Closing price on 7/1/2011
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
519,850 |
| Split-adjusted Price |
12.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.40 / -3.10%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.50
|
12.50
|
519,850
|
|
|
6/30/2011
|
-0.40 / -3.01%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
12.90
|
426,980
|
|
|
6/29/2011
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.10
|
13.30
|
13.30
|
13.30
|
749,620
|
|
|
6/28/2011
|
-0.40 / -2.86%
|
13.80
|
14.10
|
13.60
|
13.60
|
13.60
|
13.60
|
417,830
|
|
|
6/27/2011
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
14.00
|
393,550
|
|
|
6/24/2011
|
-0.20 / -1.45%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.60
|
13.60
|
496,520
|
|
|
6/23/2011
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.80
|
13.80
|
428,060
|
|
|
6/22/2011
|
-0.30 / -2.10%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.00
|
14.00
|
256,120
|
|
|
6/21/2011
|
+0.60 / +4.38%
|
13.60
|
14.30
|
13.40
|
14.30
|
14.30
|
14.30
|
655,940
|
|
|
6/20/2011
|
-0.60 / -4.20%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.70
|
13.70
|
966,020
|
|
|
6/17/2011
|
-0.70 / -4.67%
|
14.50
|
15.00
|
14.30
|
14.30
|
14.30
|
14.30
|
734,820
|
|
|
6/16/2011
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.70
|
15.00
|
15.00
|
15.00
|
424,020
|
|
|
6/15/2011
|
-0.70 / -4.46%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.00
|
15.00
|
587,250
|
|
|
6/14/2011
|
-0.50 / -3.09%
|
15.80
|
17.00
|
15.70
|
15.70
|
15.70
|
15.70
|
1,844,560
|
|
|
6/13/2011
|
-0.10 / -0.61%
|
16.30
|
16.50
|
15.60
|
16.20
|
16.20
|
16.20
|
862,310
|
|
|
6/10/2011
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.30
|
16.30
|
880,110
|
|
|
6/9/2011
|
+0.30 / +1.96%
|
15.30
|
15.70
|
14.80
|
15.60
|
15.60
|
15.60
|
531,330
|
|
|
6/8/2011
|
0.00 / 0.00%
|
15.50
|
15.90
|
14.90
|
15.30
|
15.30
|
15.30
|
453,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|