|
Closing price on 6/26/2009
|
|
| Open |
48.00 |
| High |
49.70 |
| Low |
46.00 |
| Volume |
34,570 |
| Split-adjusted Price |
3.86 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
+2.30 / +4.85%
|
48.00
|
49.70
|
46.00
|
49.70
|
49.70
|
3.86
|
34,570
|
|
|
6/25/2009
|
-2.40 / -4.82%
|
49.80
|
50.00
|
47.40
|
47.40
|
47.40
|
3.68
|
46,990
|
|
|
6/24/2009
|
+2.30 / +4.84%
|
49.80
|
49.80
|
49.60
|
49.80
|
49.80
|
3.87
|
44,920
|
|
|
6/23/2009
|
-2.40 / -4.81%
|
47.50
|
48.90
|
47.50
|
47.50
|
47.50
|
3.69
|
55,140
|
|
|
6/22/2009
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
3.88
|
27,320
|
|
|
6/19/2009
|
+2.50 / +5.00%
|
48.70
|
52.50
|
48.70
|
52.50
|
52.50
|
4.08
|
90,710
|
|
|
6/18/2009
|
-1.50 / -2.91%
|
51.50
|
53.50
|
49.00
|
50.00
|
50.00
|
3.88
|
105,610
|
|
|
6/17/2009
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.00
|
6,270
|
|
|
6/16/2009
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.19
|
1,550
|
|
|
6/15/2009
|
-2.50 / -4.24%
|
56.50
|
60.00
|
56.50
|
56.50
|
56.50
|
4.39
|
74,480
|
|
|
6/12/2009
|
+0.50 / +0.85%
|
60.50
|
60.50
|
58.00
|
59.00
|
59.00
|
4.58
|
79,940
|
|
|
6/11/2009
|
+2.50 / +4.46%
|
58.00
|
58.50
|
57.50
|
58.50
|
58.50
|
4.54
|
123,220
|
|
|
6/10/2009
|
0.00 / 0.00%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
4.35
|
95,900
|
|
|
6/9/2009
|
+2.50 / +4.67%
|
53.50
|
56.00
|
51.00
|
56.00
|
56.00
|
4.35
|
131,080
|
|
|
6/8/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.16
|
49,260
|
|
|
6/5/2009
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.96
|
50,870
|
|
|
6/4/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
3.77
|
26,410
|
|
|
6/3/2009
|
+2.20 / +4.99%
|
44.00
|
46.30
|
42.00
|
46.30
|
46.30
|
3.60
|
86,710
|
|
|
6/2/2009
|
+2.10 / +5.00%
|
44.10
|
44.10
|
43.50
|
44.10
|
44.10
|
3.43
|
89,370
|
|
|
6/1/2009
|
+1.00 / +2.44%
|
41.90
|
42.00
|
41.00
|
42.00
|
42.00
|
3.26
|
83,550
|
|
|
5/29/2009
|
+1.60 / +4.06%
|
39.00
|
41.00
|
38.70
|
41.00
|
41.00
|
3.18
|
33,020
|
|
|
5/28/2009
|
-1.70 / -4.14%
|
39.30
|
40.00
|
39.10
|
39.40
|
39.40
|
3.06
|
44,680
|
|
|
5/27/2009
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.00
|
41.10
|
41.10
|
3.19
|
36,030
|
|
|
5/26/2009
|
+1.40 / +3.54%
|
41.20
|
41.20
|
39.70
|
41.00
|
41.00
|
3.18
|
53,460
|
|
|
5/25/2009
|
+1.80 / +4.76%
|
37.80
|
39.60
|
37.80
|
39.60
|
39.60
|
3.08
|
71,790
|
|
|
5/22/2009
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.00
|
37.80
|
37.80
|
2.94
|
60,430
|
|
|
5/21/2009
|
-0.70 / -1.82%
|
38.00
|
38.10
|
37.60
|
37.80
|
37.80
|
2.94
|
36,680
|
|
|
5/20/2009
|
0.00 / 0.00%
|
37.20
|
38.60
|
37.20
|
38.50
|
38.50
|
2.99
|
74,790
|
|
|
5/19/2009
|
+0.10 / +0.26%
|
39.40
|
39.40
|
38.40
|
38.50
|
38.50
|
2.99
|
27,290
|
|
|
5/18/2009
|
+0.40 / +1.05%
|
37.80
|
38.40
|
37.70
|
38.40
|
38.40
|
2.98
|
67,870
|
|
|