|
|
Closing price on 9/19/2011
|
|
| Open |
13.30 |
| High |
14.00 |
| Low |
13.20 |
| Volume |
999,470 |
| Split-adjusted Price |
14.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.20 / +1.45%
|
13.30
|
14.00
|
13.20
|
14.00
|
14.00
|
14.00
|
999,470
|
|
|
9/16/2011
|
-0.70 / -4.83%
|
14.60
|
14.70
|
13.80
|
13.80
|
13.80
|
13.80
|
1,056,040
|
|
|
9/15/2011
|
-0.70 / -4.61%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
14.50
|
1,083,570
|
|
|
9/14/2011
|
-0.80 / -5.00%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.20
|
15.20
|
943,830
|
|
|
9/13/2011
|
+0.70 / +4.58%
|
15.60
|
16.00
|
14.70
|
16.00
|
16.00
|
16.00
|
1,435,500
|
|
|
9/12/2011
|
-0.80 / -4.97%
|
15.90
|
16.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,356,920
|
|
|
9/9/2011
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.40
|
16.10
|
16.10
|
16.10
|
944,890
|
|
|
9/8/2011
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
15.40
|
847,430
|
|
|
9/7/2011
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
14.70
|
1,486,900
|
|
|
9/6/2011
|
-0.10 / -0.71%
|
13.60
|
14.30
|
13.40
|
14.00
|
14.00
|
14.00
|
1,439,810
|
|
|
9/5/2011
|
+0.30 / +2.17%
|
13.80
|
14.40
|
13.60
|
14.10
|
14.10
|
14.10
|
1,083,450
|
|
|
9/1/2011
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
13.80
|
1,837,840
|
|
|
8/31/2011
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.20
|
13.20
|
1,077,880
|
|
|
8/30/2011
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
12.60
|
742,490
|
|
|
8/29/2011
|
+0.50 / +4.35%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
12.00
|
947,910
|
|
|
8/26/2011
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
448,190
|
|
|
8/25/2011
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
419,290
|
|
|
8/24/2011
|
-0.20 / -1.80%
|
11.40
|
11.50
|
10.90
|
10.90
|
10.90
|
10.90
|
513,580
|
|
|
8/23/2011
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
453,380
|
|
|
8/22/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
551,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|