|
|
Closing price on 7/25/2012
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
1,035,620 |
| Split-adjusted Price |
12.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.10
|
12.10
|
1,035,620
|
|
|
7/24/2012
|
-0.50 / -3.85%
|
12.80
|
13.00
|
12.40
|
12.50
|
12.50
|
12.50
|
1,056,050
|
|
|
7/23/2012
|
-0.30 / -2.26%
|
13.30
|
13.60
|
12.80
|
13.00
|
13.00
|
13.00
|
1,632,290
|
|
|
7/20/2012
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.30
|
13.30
|
13.30
|
13.30
|
1,770,850
|
|
|
7/19/2012
|
+0.60 / +4.72%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.30
|
13.30
|
2,826,740
|
|
|
7/18/2012
|
-0.30 / -2.31%
|
13.00
|
13.30
|
12.60
|
12.70
|
12.70
|
12.70
|
966,450
|
|
|
7/17/2012
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
13.00
|
1,067,570
|
|
|
7/16/2012
|
-0.30 / -2.36%
|
12.50
|
13.10
|
12.30
|
12.40
|
12.40
|
12.40
|
1,503,080
|
|
|
7/13/2012
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.70
|
12.70
|
1,467,200
|
|
|
7/12/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
542,390
|
|
|
7/11/2012
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
404,280
|
|
|
7/10/2012
|
-0.30 / -2.46%
|
11.90
|
12.30
|
11.80
|
11.90
|
11.90
|
11.90
|
425,710
|
|
|
7/9/2012
|
-0.60 / -4.69%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.20
|
12.20
|
897,800
|
|
|
7/6/2012
|
-0.20 / -1.54%
|
13.00
|
13.60
|
12.80
|
12.80
|
12.80
|
12.80
|
1,928,190
|
|
|
7/5/2012
|
+0.60 / +4.84%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
13.00
|
1,387,940
|
|
|
7/4/2012
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
708,980
|
|
|
7/3/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.30
|
12.30
|
778,400
|
|
|
7/2/2012
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.30
|
12.30
|
1,178,910
|
|
|
6/29/2012
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.40
|
12.40
|
485,690
|
|
|
6/28/2012
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.40
|
12.40
|
804,690
|
|
|
6/27/2012
|
+0.10 / +0.84%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
12.00
|
1,116,350
|
|
|
6/26/2012
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.80
|
11.90
|
11.90
|
11.90
|
1,263,800
|
|
|
6/25/2012
|
-0.50 / -3.91%
|
12.60
|
13.00
|
12.20
|
12.30
|
12.30
|
12.30
|
13,253,520
|
|
|
6/22/2012
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.80
|
12.80
|
1,716,990
|
|
|
6/21/2012
|
-0.70 / -4.96%
|
14.10
|
14.20
|
13.40
|
13.40
|
13.40
|
13.40
|
1,173,300
|
|
|
6/20/2012
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.70
|
14.10
|
14.10
|
14.10
|
1,106,300
|
|
|
6/19/2012
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
13.90
|
1,770,404
|
|
|
6/18/2012
|
+0.40 / +2.82%
|
14.20
|
14.90
|
14.20
|
14.60
|
14.60
|
14.60
|
1,281,930
|
|
|
6/15/2012
|
+0.50 / +3.65%
|
13.70
|
14.30
|
13.60
|
14.20
|
14.20
|
14.20
|
2,656,940
|
|
|
6/14/2012
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.70
|
13.70
|
1,040,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|