|
|
Closing price on 9/19/2012
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
880,010 |
| Split-adjusted Price |
9.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
880,010
|
|
|
9/18/2012
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
996,410
|
|
|
9/17/2012
|
+0.20 / +1.96%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
10.40
|
859,400
|
|
|
9/14/2012
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
1,596,330
|
|
|
9/13/2012
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.80
|
9.80
|
689,180
|
|
|
9/12/2012
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
608,110
|
|
|
9/11/2012
|
-0.50 / -5.00%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
1,084,620
|
|
|
9/10/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
731,130
|
|
|
9/7/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
438,080
|
|
|
9/6/2012
|
-0.20 / -1.89%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
542,930
|
|
|
9/5/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
890,330
|
|
|
9/4/2012
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
473,870
|
|
|
8/31/2012
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
619,370
|
|
|
8/30/2012
|
+0.10 / +0.92%
|
10.80
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
550,570
|
|
|
8/29/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
1,587,370
|
|
|
8/28/2012
|
-0.50 / -4.59%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
1,892,700
|
|
|
8/27/2012
|
-0.50 / -4.39%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
539,010
|
|
|
8/24/2012
|
-0.40 / -3.39%
|
11.30
|
12.20
|
11.30
|
11.40
|
11.40
|
11.40
|
2,041,720
|
|
|
8/23/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
143,190
|
|
|
8/22/2012
|
-0.60 / -4.62%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
12.40
|
1,623,280
|
|
|
8/21/2012
|
-0.60 / -4.41%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
13.00
|
1,101,480
|
|
|
8/20/2012
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.60
|
13.60
|
645,140
|
|
|
8/17/2012
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
13.50
|
969,060
|
|
|
8/16/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
13.20
|
344,340
|
|
|
8/15/2012
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
13.20
|
503,340
|
|
|
8/14/2012
|
+0.40 / +3.08%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.40
|
13.40
|
720,180
|
|
|
8/13/2012
|
-0.40 / -2.99%
|
13.20
|
13.40
|
12.90
|
13.00
|
13.00
|
13.00
|
716,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|