|
Closing price on 2/25/2010
|
|
| Open |
49.10 |
| High |
49.40 |
| Low |
49.10 |
| Volume |
14,510 |
| Split-adjusted Price |
3.99 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2010
|
0.00 / 0.00%
|
49.10
|
49.40
|
49.10
|
49.40
|
49.40
|
3.99
|
14,510
|
|
|
2/24/2010
|
+0.30 / +0.61%
|
49.40
|
49.40
|
49.00
|
49.40
|
49.40
|
3.99
|
7,490
|
|
|
2/23/2010
|
-1.40 / -2.77%
|
49.30
|
50.00
|
49.10
|
49.10
|
49.10
|
3.96
|
4,370
|
|
|
2/22/2010
|
0.00 / 0.00%
|
52.50
|
52.50
|
50.50
|
50.50
|
50.50
|
4.08
|
750
|
|
|
2/12/2010
|
+1.90 / +3.91%
|
49.90
|
50.50
|
49.80
|
50.50
|
50.50
|
4.08
|
16,240
|
|
|
2/11/2010
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
3.92
|
2,460
|
|
|
2/10/2010
|
+0.10 / +0.21%
|
49.00
|
50.00
|
48.50
|
48.60
|
48.60
|
3.92
|
540
|
|
|
2/9/2010
|
-0.30 / -0.61%
|
49.80
|
49.80
|
48.50
|
48.50
|
48.50
|
3.91
|
3,250
|
|
|
2/8/2010
|
+0.20 / +0.41%
|
50.00
|
50.00
|
48.80
|
48.80
|
48.80
|
3.94
|
260
|
|
|
2/5/2010
|
-1.90 / -3.76%
|
51.00
|
51.00
|
48.60
|
48.60
|
48.60
|
3.92
|
510
|
|
|
2/4/2010
|
0.00 / 0.00%
|
48.80
|
50.50
|
48.80
|
50.50
|
50.50
|
4.08
|
2,330
|
|
|
2/3/2010
|
+2.40 / +4.99%
|
47.00
|
50.50
|
47.00
|
50.50
|
50.50
|
4.08
|
33,370
|
|
|
2/2/2010
|
-1.90 / -3.80%
|
51.00
|
51.00
|
48.10
|
48.10
|
48.10
|
3.88
|
40
|
|
|
2/1/2010
|
0.00 / 0.00%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
4.04
|
3,790
|
|
|
1/29/2010
|
+1.30 / +2.67%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
4.04
|
9,990
|
|
|
1/28/2010
|
-2.30 / -4.51%
|
51.50
|
51.50
|
48.50
|
48.70
|
48.70
|
3.93
|
11,720
|
|
|
1/27/2010
|
+1.00 / +2.00%
|
49.00
|
51.00
|
49.00
|
51.00
|
51.00
|
4.12
|
5,150
|
|
|
1/26/2010
|
+1.40 / +2.88%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
4.04
|
350
|
|
|
1/25/2010
|
+0.10 / +0.21%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
3.92
|
10,220
|
|
|
1/22/2010
|
-0.50 / -1.02%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.50
|
3.91
|
17,610
|
|
|
1/21/2010
|
0.00 / 0.00%
|
49.50
|
50.50
|
49.00
|
49.00
|
49.00
|
3.95
|
1,220
|
|
|
1/20/2010
|
-0.50 / -1.01%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
3.95
|
28,050
|
|
|
1/19/2010
|
+0.50 / +1.02%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
4.00
|
15,620
|
|
|
1/18/2010
|
-2.00 / -3.92%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.00
|
3.95
|
5,780
|
|
|
1/15/2010
|
-2.00 / -3.77%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
4.12
|
4,810
|
|
|
1/14/2010
|
0.00 / 0.00%
|
53.50
|
53.50
|
51.00
|
53.00
|
53.00
|
4.28
|
10,250
|
|
|
1/13/2010
|
+2.00 / +3.92%
|
53.50
|
53.50
|
50.50
|
53.00
|
53.00
|
4.28
|
2,120
|
|
|
1/12/2010
|
-1.00 / -1.92%
|
52.00
|
54.00
|
51.00
|
51.00
|
51.00
|
4.12
|
12,350
|
|
|
1/11/2010
|
-1.50 / -2.80%
|
55.50
|
55.50
|
52.00
|
52.00
|
52.00
|
4.20
|
20,040
|
|
|
1/8/2010
|
-2.50 / -4.46%
|
54.00
|
56.00
|
53.50
|
53.50
|
53.50
|
4.32
|
35,990
|
|
|