|
|
Closing price on 7/5/2013
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
1,391,840 |
| Split-adjusted Price |
10.80 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|