|
|
Closing price on 7/24/2013
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
1,832,090 |
| Split-adjusted Price |
10.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2013
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
1,832,090
|
|
|
7/23/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
489,560
|
|
|
7/22/2013
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
819,800
|
|
|
7/19/2013
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
1,363,400
|
|
|
7/18/2013
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
643,970
|
|
|
7/17/2013
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
10.90
|
645,710
|
|
|
7/16/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
459,740
|
|
|
7/15/2013
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
778,590
|
|
|
7/12/2013
|
+0.50 / +4.81%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.90
|
10.90
|
1,159,350
|
|
|
7/11/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
642,100
|
|
|
7/10/2013
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
451,630
|
|
|
7/9/2013
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
623,210
|
|
|
7/8/2013
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
10.50
|
1,162,510
|
|
|
7/5/2013
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.80
|
10.80
|
1,391,840
|
|
|
7/4/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
1,036,190
|
|
|
7/3/2013
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
1,890,450
|
|
|
7/2/2013
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
11.10
|
1,383,570
|
|
|
7/1/2013
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
10.70
|
1,649,990
|
|
|
6/28/2013
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
1,514,530
|
|
|
6/27/2013
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
1,176,890
|
|
|
6/26/2013
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
1,843,640
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|