|
Closing price on 3/23/2010
|
|
| Open |
49.10 |
| High |
49.50 |
| Low |
48.70 |
| Volume |
11,260 |
| Split-adjusted Price |
4.00 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.20 / +0.41%
|
49.10
|
49.50
|
48.70
|
49.50
|
49.50
|
4.00
|
11,260
|
|
|
3/22/2010
|
-0.20 / -0.40%
|
49.50
|
49.50
|
49.30
|
49.30
|
49.30
|
3.98
|
620
|
|
|
3/19/2010
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.50
|
49.50
|
49.50
|
4.00
|
8,750
|
|
|
3/18/2010
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
4.00
|
5,820
|
|
|
3/17/2010
|
-0.50 / -1.01%
|
49.00
|
49.10
|
49.00
|
49.00
|
49.00
|
3.95
|
7,870
|
|
|
3/16/2010
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
4.00
|
8,040
|
|
|
3/15/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
4.04
|
5,000
|
|
|
3/12/2010
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
4.04
|
9,080
|
|
|
3/11/2010
|
+1.10 / +2.23%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
4.08
|
4,600
|
|
|
3/10/2010
|
-1.10 / -2.18%
|
50.50
|
50.50
|
49.40
|
49.40
|
49.40
|
3.99
|
4,410
|
|
|
3/9/2010
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
4.08
|
5,050
|
|
|
3/8/2010
|
+0.50 / +1.00%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
4.08
|
4,040
|
|
|
3/5/2010
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
4.04
|
530
|
|
|
3/4/2010
|
+0.50 / +1.00%
|
49.50
|
51.50
|
49.50
|
50.50
|
50.50
|
4.08
|
15,950
|
|
|
3/3/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.40
|
50.00
|
50.00
|
4.04
|
5,550
|
|
|
3/2/2010
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.50
|
50.00
|
50.00
|
4.04
|
8,320
|
|
|
3/1/2010
|
-1.00 / -1.98%
|
49.30
|
51.50
|
49.30
|
49.50
|
49.50
|
4.00
|
1,220
|
|
|
2/26/2010
|
+1.10 / +2.23%
|
49.40
|
50.50
|
49.40
|
50.50
|
50.50
|
4.08
|
19,890
|
|
|
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
|
|
|