|
Closing price on 4/17/2009
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
32.10 |
| Volume |
299,580 |
| Split-adjusted Price |
2.68 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
+1.30 / +3.86%
|
35.30
|
35.30
|
32.10
|
35.00
|
35.00
|
2.68
|
299,580
|
|
|
4/16/2009
|
+1.60 / +4.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.59
|
29,530
|
|
|
4/15/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.46
|
17,990
|
|
|
4/14/2009
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.35
|
26,800
|
|
|
4/13/2009
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.20
|
2.24
|
162,500
|
|
|
4/10/2009
|
+1.20 / +4.49%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.90
|
2.14
|
160,050
|
|
|
4/9/2009
|
+0.10 / +0.38%
|
26.60
|
26.80
|
26.60
|
26.70
|
26.70
|
2.05
|
34,390
|
|
|
4/8/2009
|
-0.90 / -3.27%
|
26.30
|
27.50
|
26.30
|
26.60
|
26.60
|
2.04
|
33,830
|
|
|
4/7/2009
|
+0.10 / +0.36%
|
26.80
|
27.70
|
26.80
|
27.50
|
27.50
|
2.11
|
66,060
|
|
|
4/3/2009
|
+0.90 / +3.40%
|
27.20
|
27.70
|
27.20
|
27.40
|
27.40
|
2.10
|
25,400
|
|
|
4/2/2009
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.50
|
2.03
|
33,030
|
|
|
4/1/2009
|
+1.10 / +4.31%
|
26.60
|
26.60
|
25.80
|
26.60
|
26.60
|
2.04
|
3,390
|
|
|
3/31/2009
|
-0.30 / -1.16%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.50
|
1.96
|
3,670
|
|
|
3/30/2009
|
-0.90 / -3.37%
|
25.70
|
26.10
|
25.70
|
25.80
|
25.80
|
1.98
|
10,660
|
|
|
3/27/2009
|
-0.30 / -1.11%
|
26.80
|
26.90
|
26.60
|
26.70
|
26.70
|
2.05
|
6,630
|
|
|
3/26/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
27.00
|
27.00
|
2.07
|
9,010
|
|
|
3/25/2009
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
27.00
|
27.00
|
2.07
|
10,320
|
|
|
3/24/2009
|
+0.90 / +3.45%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.00
|
2.07
|
10,620
|
|
|
3/23/2009
|
-0.40 / -1.51%
|
26.10
|
26.50
|
26.00
|
26.10
|
26.10
|
2.00
|
9,790
|
|
|
3/20/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
2.03
|
6,680
|
|
|
3/19/2009
|
-0.80 / -2.93%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.50
|
2.03
|
7,640
|
|
|
3/18/2009
|
+1.20 / +4.60%
|
26.80
|
27.30
|
26.60
|
27.30
|
27.30
|
2.09
|
20,740
|
|
|
3/17/2009
|
+0.40 / +1.56%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.10
|
2.00
|
5,060
|
|
|
3/16/2009
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
1.97
|
3,210
|
|
|
3/13/2009
|
+0.50 / +1.96%
|
26.50
|
26.50
|
25.70
|
26.00
|
26.00
|
1.99
|
1,560
|
|
|
3/12/2009
|
-0.60 / -2.30%
|
25.50
|
25.60
|
25.40
|
25.50
|
25.50
|
1.96
|
17,800
|
|
|
3/11/2009
|
-0.80 / -2.97%
|
27.00
|
27.10
|
26.10
|
26.10
|
26.10
|
2.00
|
9,860
|
|
|
3/10/2009
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.90
|
26.90
|
2.06
|
6,750
|
|
|
3/9/2009
|
+1.20 / +4.65%
|
25.90
|
27.00
|
25.80
|
27.00
|
27.00
|
2.07
|
17,610
|
|
|
3/6/2009
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.80
|
1.98
|
29,770
|
|
|