|
Closing price on 1/8/2009
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.80 |
| Volume |
13,720 |
| Split-adjusted Price |
2.07 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2009
|
-0.40 / -1.46%
|
26.80
|
27.50
|
26.80
|
27.00
|
27.00
|
2.07
|
13,720
|
|
|
1/7/2009
|
+0.10 / +0.37%
|
27.30
|
27.70
|
27.30
|
27.40
|
27.40
|
2.10
|
48,800
|
|
|
1/6/2009
|
+0.20 / +0.74%
|
27.80
|
27.80
|
27.10
|
27.30
|
27.30
|
2.09
|
35,710
|
|
|
1/5/2009
|
+0.20 / +0.74%
|
27.00
|
27.10
|
26.50
|
27.10
|
27.10
|
2.08
|
25,000
|
|
|
1/2/2009
|
-0.40 / -1.47%
|
27.30
|
27.30
|
26.80
|
26.90
|
26.90
|
2.06
|
5,500
|
|
|
12/31/2008
|
-0.10 / -0.36%
|
27.40
|
27.80
|
26.60
|
27.30
|
27.30
|
2.09
|
17,060
|
|
|
12/30/2008
|
+0.40 / +1.48%
|
27.10
|
27.50
|
27.00
|
27.40
|
27.40
|
2.10
|
40,230
|
|
|
12/29/2008
|
+0.40 / +1.50%
|
26.10
|
27.00
|
26.10
|
27.00
|
27.00
|
2.07
|
27,610
|
|
|
12/26/2008
|
+0.10 / +0.38%
|
26.00
|
26.70
|
26.00
|
26.60
|
26.60
|
2.04
|
26,570
|
|
|
12/25/2008
|
+0.20 / +0.76%
|
27.00
|
27.00
|
26.30
|
26.50
|
26.50
|
2.03
|
5,190
|
|
|
12/24/2008
|
-0.10 / -0.38%
|
25.50
|
26.40
|
25.50
|
26.30
|
26.30
|
2.02
|
28,110
|
|
|
12/23/2008
|
-1.00 / -3.65%
|
26.60
|
26.80
|
26.20
|
26.40
|
26.40
|
2.03
|
42,110
|
|
|
12/22/2008
|
+0.90 / +3.40%
|
27.60
|
27.60
|
26.50
|
27.40
|
27.40
|
2.10
|
74,180
|
|
|
12/19/2008
|
+0.40 / +1.53%
|
25.90
|
26.50
|
25.80
|
26.50
|
26.50
|
2.03
|
35,930
|
|
|
12/18/2008
|
-0.50 / -1.88%
|
26.60
|
26.90
|
26.00
|
26.10
|
26.10
|
2.00
|
14,520
|
|
|
12/17/2008
|
0.00 / 0.00%
|
25.60
|
27.50
|
25.60
|
26.60
|
26.60
|
2.04
|
85,360
|
|
|
12/16/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
25.80
|
26.60
|
26.60
|
2.04
|
233,980
|
|
|
12/15/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.95
|
19,000
|
|
|
12/12/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.86
|
2,390
|
|
|
12/11/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.50
|
23.10
|
23.10
|
1.77
|
154,440
|
|
|
12/10/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.69
|
3,810
|
|
|
12/9/2008
|
+1.00 / +5.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
1.61
|
4,810
|
|
|
12/8/2008
|
-0.70 / -3.38%
|
20.00
|
20.70
|
19.70
|
20.00
|
20.00
|
1.53
|
13,590
|
|
|
12/5/2008
|
-0.90 / -4.17%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
1.59
|
67,760
|
|
|
12/4/2008
|
-1.10 / -4.85%
|
21.10
|
22.40
|
21.10
|
21.60
|
21.60
|
1.66
|
32,360
|
|
|
12/3/2008
|
-1.10 / -4.62%
|
23.80
|
23.80
|
22.70
|
22.70
|
22.70
|
1.70
|
65,560
|
|
|
12/2/2008
|
-1.20 / -4.80%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.80
|
1.78
|
41,810
|
|
|
12/1/2008
|
-1.00 / -3.85%
|
26.00
|
26.00
|
24.70
|
25.00
|
25.00
|
1.87
|
46,090
|
|
|
11/28/2008
|
+0.20 / +0.78%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.00
|
1.94
|
35,720
|
|
|
11/27/2008
|
-0.10 / -0.39%
|
26.80
|
26.80
|
24.80
|
25.80
|
25.80
|
1.93
|
28,420
|
|
|