|
Closing price on 6/7/2010
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
47.50 |
| Volume |
8,180 |
| Split-adjusted Price |
4.08 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.50
|
50.00
|
50.00
|
4.08
|
8,180
|
|
|
6/4/2010
|
+1.40 / +2.88%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.08
|
10
|
|
|
6/3/2010
|
-2.40 / -4.71%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.60
|
3.96
|
480
|
|
|
6/2/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.16
|
0
|
|
|
6/1/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.16
|
1,000
|
|
|
5/31/2010
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.16
|
5,000
|
|
|
5/28/2010
|
+1.60 / +3.24%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
4.16
|
10,600
|
|
|
5/27/2010
|
+1.40 / +2.92%
|
49.50
|
49.50
|
48.00
|
49.40
|
49.40
|
4.03
|
7,390
|
|
|
5/26/2010
|
+1.70 / +3.67%
|
46.30
|
48.00
|
46.30
|
48.00
|
48.00
|
3.91
|
7,530
|
|
|
5/25/2010
|
0.00 / 0.00%
|
46.30
|
46.30
|
45.00
|
46.30
|
46.30
|
3.78
|
5,550
|
|
|
5/24/2010
|
+1.30 / +2.89%
|
46.30
|
46.30
|
43.10
|
46.30
|
46.30
|
3.78
|
3,220
|
|
|
5/21/2010
|
0.00 / 0.00%
|
44.00
|
45.50
|
44.00
|
45.00
|
45.00
|
3.67
|
6,430
|
|
|
5/20/2010
|
-2.00 / -4.26%
|
46.50
|
46.50
|
45.00
|
45.00
|
45.00
|
3.67
|
12,550
|
|
|
5/19/2010
|
-1.00 / -2.08%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.00
|
3.83
|
4,000
|
|
|
5/18/2010
|
0.00 / 0.00%
|
48.00
|
49.00
|
47.50
|
48.00
|
48.00
|
3.91
|
7,980
|
|
|
5/17/2010
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
3.91
|
20,250
|
|
|
5/14/2010
|
-1.50 / -3.03%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.00
|
3.91
|
24,550
|
|
|
5/13/2010
|
+1.50 / +3.13%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
4.04
|
8,650
|
|
|
5/12/2010
|
-2.00 / -4.00%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.00
|
3.91
|
3,360
|
|
|
5/11/2010
|
0.00 / 0.00%
|
49.20
|
50.00
|
49.10
|
50.00
|
50.00
|
4.08
|
1,510
|
|
|
5/10/2010
|
+1.00 / +2.04%
|
48.20
|
50.00
|
48.10
|
50.00
|
50.00
|
4.08
|
2,570
|
|
|
5/7/2010
|
-1.00 / -2.00%
|
48.60
|
49.00
|
48.50
|
49.00
|
49.00
|
4.00
|
4,510
|
|
|
5/6/2010
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
4.08
|
2,040
|
|
|
5/5/2010
|
+0.50 / +0.99%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
4.16
|
1,420
|
|
|
5/4/2010
|
-1.50 / -2.88%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
4.12
|
6,470
|
|
|
4/29/2010
|
+0.50 / +0.97%
|
49.30
|
52.00
|
49.30
|
52.00
|
52.00
|
4.24
|
27,230
|
|
|
4/28/2010
|
+2.00 / +4.04%
|
49.00
|
51.50
|
48.60
|
51.50
|
51.50
|
4.20
|
8,100
|
|
|
4/27/2010
|
0.00 / 0.00%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.50
|
4.04
|
5,670
|
|
|
4/26/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
4.04
|
4,600
|
|
|
4/22/2010
|
+0.30 / +0.61%
|
49.40
|
49.50
|
49.40
|
49.50
|
49.50
|
4.04
|
6,010
|
|
|