|
Closing price on 5/17/2016
|
|
| Open |
36.30 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
6,140 |
| Split-adjusted Price |
10.80 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.00
|
36.50
|
36.48
|
10.80
|
6,140
|
|
|
5/16/2016
|
-0.50 / -1.35%
|
36.80
|
36.80
|
36.50
|
36.50
|
36.67
|
10.80
|
27,100
|
|
|
5/13/2016
|
+0.50 / +1.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
10.95
|
300
|
|
|
5/12/2016
|
+0.40 / +1.11%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
10.80
|
100
|
|
|
5/11/2016
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
10.68
|
0
|
|
|
5/10/2016
|
+0.10 / +0.28%
|
36.10
|
36.20
|
36.10
|
36.10
|
36.13
|
10.68
|
1,670
|
|
|
5/9/2016
|
0.00 / 0.00%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.00
|
10.65
|
3,750
|
|
|
5/6/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.65
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.65
|
0
|
|
|
5/4/2016
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.08
|
10.65
|
970
|
|
|
4/29/2016
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
10.80
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
37.70
|
37.70
|
36.50
|
36.50
|
37.10
|
10.80
|
28,230
|
|
|
4/27/2016
|
+0.50 / +1.39%
|
36.50
|
38.00
|
36.50
|
36.50
|
36.88
|
10.80
|
630
|
|
|
4/26/2016
|
+1.00 / +2.86%
|
35.00
|
36.70
|
35.00
|
36.00
|
36.07
|
10.65
|
1,220
|
|
|
4/25/2016
|
-1.30 / -3.58%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.43
|
10.36
|
1,750
|
|
|
4/22/2016
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
10.74
|
2,100
|
|
|
4/21/2016
|
-0.20 / -0.55%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
10.74
|
500
|
|
|
4/20/2016
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
10.80
|
0
|
|
|
4/19/2016
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.50
|
36.80
|
36.50
|
10.89
|
8,850
|
|
|
4/15/2016
|
-0.10 / -0.27%
|
37.00
|
37.30
|
36.80
|
36.80
|
36.95
|
10.89
|
8,850
|
|
|
4/14/2016
|
+0.40 / +1.10%
|
36.80
|
36.90
|
36.80
|
36.90
|
36.90
|
10.92
|
10,000
|
|
|
4/13/2016
|
+0.50 / +1.39%
|
36.90
|
36.90
|
36.00
|
36.50
|
36.57
|
10.80
|
2,160
|
|
|
4/12/2016
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.65
|
210
|
|
|
4/11/2016
|
-0.20 / -0.54%
|
37.40
|
37.40
|
36.50
|
36.50
|
36.67
|
10.80
|
1,200
|
|
|
4/8/2016
|
-0.30 / -0.81%
|
36.90
|
36.90
|
36.70
|
36.70
|
36.82
|
10.86
|
2,200
|
|
|
4/7/2016
|
+0.80 / +2.21%
|
37.00
|
37.00
|
36.90
|
37.00
|
36.98
|
10.95
|
3,280
|
|
|
4/6/2016
|
+0.20 / +0.56%
|
36.00
|
36.20
|
36.00
|
36.20
|
36.10
|
10.71
|
2,040
|
|
|
4/5/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.65
|
100
|
|
|
4/4/2016
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
36.00
|
35.97
|
10.65
|
2,530
|
|
|
4/1/2016
|
-0.80 / -2.17%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.07
|
10.65
|
3,410
|
|
|