|
Closing price on 7/23/2009
|
|
| Open |
46.00 |
| High |
46.50 |
| Low |
44.10 |
| Volume |
16,090 |
| Split-adjusted Price |
3.61 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2009
|
+1.50 / +3.33%
|
46.00
|
46.50
|
44.10
|
46.50
|
46.50
|
3.61
|
16,090
|
|
|
7/22/2009
|
0.00 / 0.00%
|
44.60
|
46.00
|
44.60
|
45.00
|
45.00
|
3.49
|
9,610
|
|
|
7/21/2009
|
+0.20 / +0.45%
|
44.00
|
45.00
|
44.00
|
45.00
|
45.00
|
3.49
|
5,450
|
|
|
7/20/2009
|
0.00 / 0.00%
|
43.20
|
44.80
|
42.60
|
44.80
|
44.80
|
3.48
|
21,950
|
|
|
7/17/2009
|
-0.40 / -0.88%
|
45.50
|
45.50
|
44.80
|
44.80
|
44.80
|
3.48
|
1,320
|
|
|
7/16/2009
|
+0.70 / +1.57%
|
46.50
|
46.50
|
45.20
|
45.20
|
45.20
|
3.51
|
17,550
|
|
|
7/15/2009
|
-2.00 / -4.30%
|
46.50
|
47.50
|
44.50
|
44.50
|
44.50
|
3.46
|
23,030
|
|
|
7/14/2009
|
+1.00 / +2.20%
|
47.50
|
47.50
|
45.00
|
46.50
|
46.50
|
3.61
|
5,500
|
|
|
7/13/2009
|
-2.00 / -4.21%
|
45.70
|
46.20
|
45.50
|
45.50
|
45.50
|
3.53
|
25,850
|
|
|
7/10/2009
|
-0.70 / -1.45%
|
49.00
|
49.00
|
47.00
|
47.50
|
47.50
|
3.69
|
4,100
|
|
|
7/9/2009
|
-1.20 / -2.43%
|
49.00
|
49.40
|
48.20
|
48.20
|
48.20
|
3.74
|
23,300
|
|
|
7/8/2009
|
+1.00 / +2.07%
|
47.80
|
49.40
|
47.80
|
49.40
|
49.40
|
3.84
|
9,730
|
|
|
7/7/2009
|
-1.40 / -2.81%
|
48.10
|
50.00
|
48.10
|
48.40
|
48.40
|
3.76
|
3,860
|
|
|
7/6/2009
|
+2.30 / +4.84%
|
49.60
|
49.80
|
49.60
|
49.80
|
49.80
|
3.87
|
16,560
|
|
|
7/3/2009
|
-2.40 / -4.81%
|
47.50
|
49.50
|
47.50
|
47.50
|
47.50
|
3.69
|
15,020
|
|
|
7/2/2009
|
+0.90 / +1.84%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
3.88
|
550
|
|
|
7/1/2009
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.81
|
37,480
|
|
|
6/30/2009
|
+1.50 / +3.00%
|
50.00
|
51.50
|
47.50
|
51.50
|
51.50
|
4.00
|
54,410
|
|
|
6/29/2009
|
+0.30 / +0.60%
|
47.80
|
51.00
|
47.80
|
50.00
|
50.00
|
3.88
|
7,930
|
|
|
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
|
|
|