|
|
Closing price on 9/5/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
890,330 |
| Split-adjusted Price |
10.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|