|
Closing price on 6/3/2009
|
|
| Open |
44.00 |
| High |
46.30 |
| Low |
42.00 |
| Volume |
86,710 |
| Split-adjusted Price |
3.60 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2009
|
+1.00 / +2.70%
|
36.50
|
38.00
|
36.50
|
38.00
|
38.00
|
2.95
|
87,000
|
|
|
5/14/2009
|
-0.40 / -1.07%
|
36.80
|
37.00
|
36.50
|
37.00
|
37.00
|
2.87
|
35,350
|
|
|
5/13/2009
|
+0.10 / +0.27%
|
37.70
|
38.00
|
36.90
|
37.40
|
37.40
|
2.90
|
87,210
|
|
|
5/12/2009
|
+0.30 / +0.81%
|
36.00
|
37.40
|
36.00
|
37.30
|
37.30
|
2.90
|
91,200
|
|
|
5/11/2009
|
+0.60 / +1.65%
|
36.50
|
37.40
|
36.50
|
37.00
|
37.00
|
2.87
|
115,660
|
|
|
5/8/2009
|
+0.40 / +1.11%
|
38.00
|
38.50
|
36.40
|
36.40
|
36.40
|
2.83
|
119,500
|
|
|
5/7/2009
|
-1.10 / -2.96%
|
37.80
|
37.80
|
36.00
|
36.00
|
36.00
|
2.80
|
128,470
|
|
|
5/6/2009
|
+1.70 / +4.80%
|
34.80
|
37.10
|
34.80
|
37.10
|
36.30
|
2.88
|
316,560
|
|
|
5/5/2009
|
+1.60 / +4.73%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
2.75
|
28,230
|
|
|
5/4/2009
|
+1.20 / +3.68%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
2.63
|
27,010
|
|
|
4/29/2009
|
+1.30 / +4.15%
|
32.50
|
32.60
|
31.90
|
32.60
|
32.60
|
2.50
|
119,860
|
|
|
4/28/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.20
|
31.30
|
31.30
|
2.40
|
113,530
|
|
|
4/27/2009
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.29
|
57,650
|
|
|
4/24/2009
|
-1.00 / -3.39%
|
28.50
|
29.00
|
28.10
|
28.50
|
28.50
|
2.19
|
53,310
|
|
|
4/23/2009
|
-1.50 / -4.84%
|
30.00
|
30.40
|
29.50
|
29.50
|
29.50
|
2.26
|
98,120
|
|
|
4/22/2009
|
-0.70 / -2.21%
|
32.00
|
32.00
|
30.20
|
31.00
|
31.00
|
2.38
|
77,590
|
|
|
4/21/2009
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.43
|
10,650
|
|
|