|
|
Closing price on 8/19/2011
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
359,590 |
| Split-adjusted Price |
10.80 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.40 / -3.57%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
359,590
|
|
|
8/18/2011
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
11.20
|
622,570
|
|
|
8/17/2011
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
317,290
|
|
|
8/16/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
224,890
|
|
|
8/15/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
209,050
|
|
|
8/12/2011
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
195,830
|
|
|
8/11/2011
|
-0.30 / -2.78%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
230,240
|
|
|
8/10/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
318,330
|
|
|
8/9/2011
|
-0.40 / -3.57%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
368,610
|
|
|
8/8/2011
|
-0.50 / -4.27%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
297,600
|
|
|
8/5/2011
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
281,370
|
|
|
8/4/2011
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
11.80
|
306,790
|
|
|
8/3/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
223,480
|
|
|
8/2/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
238,310
|
|
|
8/1/2011
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
11.70
|
160,540
|
|
|
7/29/2011
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
303,530
|
|
|
7/28/2011
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
244,430
|
|
|
7/27/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
248,550
|
|
|
7/26/2011
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
227,680
|
|
|
7/25/2011
|
-0.30 / -2.46%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
372,590
|
|
|
7/22/2011
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
176,920
|
|
|
7/21/2011
|
-0.40 / -3.17%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.20
|
12.20
|
258,260
|
|
|
7/20/2011
|
+0.50 / +4.13%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.60
|
12.60
|
306,240
|
|
|
7/19/2011
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
12.10
|
281,260
|
|
|
7/18/2011
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
12.20
|
306,830
|
|
|
7/15/2011
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
12.20
|
831,380
|
|
|
7/14/2011
|
+0.20 / +1.61%
|
12.30
|
12.70
|
12.10
|
12.60
|
12.60
|
12.60
|
398,060
|
|
|
7/13/2011
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
12.40
|
399,170
|
|
|
7/12/2011
|
-0.40 / -3.15%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
335,170
|
|
|
7/11/2011
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
237,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|