|
|
Closing price on 8/10/2012
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
743,010 |
| Split-adjusted Price |
13.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.40
|
13.40
|
743,010
|
|
|
8/9/2012
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.40
|
13.40
|
932,250
|
|
|
8/8/2012
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.50
|
13.50
|
1,077,010
|
|
|
8/7/2012
|
-0.30 / -2.21%
|
13.50
|
13.70
|
13.10
|
13.30
|
13.30
|
13.30
|
1,134,230
|
|
|
8/6/2012
|
+0.50 / +3.82%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.60
|
13.60
|
3,536,300
|
|
|
8/3/2012
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.70
|
13.10
|
13.10
|
13.10
|
1,238,680
|
|
|
8/2/2012
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
12.80
|
12.80
|
12.80
|
1,146,860
|
|
|
8/1/2012
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.80
|
12.80
|
911,360
|
|
|
7/31/2012
|
-0.10 / -0.79%
|
12.70
|
13.10
|
12.60
|
12.60
|
12.60
|
12.60
|
1,115,770
|
|
|
7/30/2012
|
+0.40 / +3.25%
|
12.30
|
12.80
|
12.20
|
12.70
|
12.70
|
12.70
|
1,134,380
|
|
|
7/27/2012
|
-0.30 / -2.38%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.30
|
12.30
|
1,079,000
|
|
|
7/26/2012
|
+0.50 / +4.13%
|
12.40
|
12.70
|
12.20
|
12.60
|
12.60
|
12.60
|
1,211,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|