|
Closing price on 10/3/2011
|
|
| Open |
25.50 |
| High |
27.00 |
| Low |
25.50 |
| Volume |
15,880 |
| Split-adjusted Price |
3.53 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
-0.40 / -1.50%
|
25.50
|
27.00
|
25.50
|
26.20
|
26.20
|
3.53
|
15,880
|
|
|
9/30/2011
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.60
|
3.59
|
21,540
|
|
|
9/29/2011
|
-0.20 / -0.74%
|
27.60
|
27.60
|
26.00
|
26.70
|
26.70
|
3.60
|
53,520
|
|
|
9/28/2011
|
-0.80 / -2.89%
|
26.80
|
27.20
|
26.80
|
26.90
|
26.90
|
3.63
|
54,930
|
|
|
9/27/2011
|
+0.30 / +1.09%
|
27.00
|
27.70
|
26.60
|
27.70
|
27.70
|
3.73
|
8,130
|
|
|
9/26/2011
|
+0.70 / +2.62%
|
26.70
|
27.40
|
26.70
|
27.40
|
27.40
|
3.69
|
1,110
|
|
|
9/23/2011
|
+0.10 / +0.38%
|
26.80
|
27.70
|
26.50
|
26.70
|
26.70
|
3.60
|
1,100
|
|
|
9/22/2011
|
+0.10 / +0.38%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.60
|
3.59
|
320
|
|
|
9/21/2011
|
+0.20 / +0.76%
|
26.50
|
26.70
|
26.40
|
26.50
|
26.50
|
3.57
|
4,120
|
|
|
9/20/2011
|
-0.30 / -1.13%
|
26.80
|
27.60
|
26.30
|
26.30
|
26.30
|
3.55
|
1,060
|
|
|
9/19/2011
|
-1.10 / -3.97%
|
27.20
|
27.70
|
26.60
|
26.60
|
26.60
|
3.59
|
26,730
|
|
|
9/16/2011
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.50
|
27.70
|
27.70
|
3.73
|
5,120
|
|
|
9/15/2011
|
+0.50 / +1.83%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
3.75
|
31,970
|
|
|
9/14/2011
|
-0.60 / -2.15%
|
27.00
|
28.00
|
27.00
|
27.30
|
27.30
|
3.68
|
4,230
|
|
|
9/13/2011
|
-0.10 / -0.36%
|
27.20
|
28.00
|
27.20
|
27.90
|
27.90
|
3.76
|
2,020
|
|
|
9/12/2011
|
-0.10 / -0.36%
|
28.90
|
28.90
|
27.10
|
28.00
|
28.00
|
3.77
|
3,190
|
|
|
9/9/2011
|
+1.20 / +4.46%
|
27.10
|
28.10
|
27.10
|
28.10
|
28.10
|
3.79
|
84,970
|
|
|
9/8/2011
|
+0.80 / +3.07%
|
27.30
|
27.30
|
26.40
|
26.90
|
26.90
|
3.63
|
161,490
|
|
|
9/7/2011
|
+0.80 / +3.16%
|
26.40
|
26.40
|
25.30
|
26.10
|
26.10
|
3.52
|
795,330
|
|
|
9/6/2011
|
-1.30 / -4.89%
|
26.20
|
26.90
|
25.30
|
25.30
|
25.30
|
3.41
|
19,950
|
|
|
9/5/2011
|
-0.80 / -2.92%
|
27.40
|
27.70
|
26.60
|
26.60
|
26.60
|
3.59
|
35,050
|
|
|
9/1/2011
|
+0.30 / +1.11%
|
27.40
|
27.40
|
26.90
|
27.40
|
27.40
|
3.69
|
4,040
|
|
|
8/31/2011
|
+1.20 / +4.63%
|
25.50
|
27.10
|
25.50
|
27.10
|
27.10
|
3.65
|
30,170
|
|
|
8/30/2011
|
+0.40 / +1.57%
|
25.30
|
26.00
|
25.30
|
25.90
|
25.90
|
3.49
|
32,440
|
|
|
8/29/2011
|
+0.30 / +1.19%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
3.44
|
800
|
|
|
8/26/2011
|
+0.40 / +1.61%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.20
|
3.40
|
390
|
|
|
8/25/2011
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.40
|
24.80
|
24.80
|
3.34
|
1,150
|
|
|
8/24/2011
|
+0.40 / +1.65%
|
24.50
|
25.00
|
24.30
|
24.60
|
24.60
|
3.32
|
22,340
|
|
|
8/23/2011
|
-0.80 / -3.20%
|
25.00
|
25.00
|
24.00
|
24.20
|
24.20
|
3.26
|
11,130
|
|
|
8/22/2011
|
+0.50 / +2.04%
|
23.30
|
25.00
|
23.30
|
25.00
|
25.00
|
3.37
|
11,600
|
|
|