|
Closing price on 12/17/2008
|
|
| Open |
25.60 |
| High |
27.50 |
| Low |
25.60 |
| Volume |
85,360 |
| Split-adjusted Price |
2.04 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2008
|
+0.10 / +0.39%
|
24.60
|
27.00
|
24.60
|
25.90
|
25.90
|
1.93
|
142,180
|
|
|
11/25/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.93
|
1,910
|
|
|
11/24/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
2.02
|
2,300
|
|
|
11/21/2008
|
-1.40 / -4.68%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.50
|
2.13
|
2,430
|
|
|
11/20/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.23
|
5,550
|
|
|
11/19/2008
|
-1.60 / -4.85%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
2.35
|
17,200
|
|
|
11/18/2008
|
-1.70 / -4.90%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
2.46
|
2,230
|
|
|
11/17/2008
|
-1.80 / -4.93%
|
34.70
|
34.80
|
34.70
|
34.70
|
34.70
|
2.59
|
25,150
|
|
|
11/14/2008
|
-1.90 / -4.95%
|
36.50
|
39.00
|
36.50
|
36.50
|
36.50
|
2.73
|
81,310
|
|
|
11/13/2008
|
-2.00 / -4.95%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
2.87
|
60
|
|
|
11/12/2008
|
-2.10 / -4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
3.02
|
40
|
|
|
11/11/2008
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
3.17
|
1,360
|
|
|
11/10/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
3.34
|
210
|
|
|
11/7/2008
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.51
|
160
|
|
|
11/6/2008
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
3.69
|
110
|
|
|