Closing price on 7/29/2016
|
|
Open |
36.50 |
High |
36.80 |
Low |
36.10 |
Volume |
153,320 |
Split-adjusted Price |
10.89 |
|
|
OPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2016
|
-1.10 / -2.90%
|
36.50
|
36.80
|
36.10
|
36.80
|
36.21
|
10.89
|
153,320
|
|
7/28/2016
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
11.21
|
120
|
|
7/27/2016
|
0.00 / 0.00%
|
36.10
|
38.00
|
36.10
|
38.00
|
37.05
|
11.24
|
610
|
|
7/26/2016
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.24
|
0
|
|
7/25/2016
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.40
|
38.00
|
37.56
|
11.24
|
4,020
|
|
7/22/2016
|
0.00 / 0.00%
|
38.50
|
38.50
|
36.00
|
38.00
|
36.71
|
11.24
|
2,070
|
|
7/21/2016
|
+0.20 / +0.53%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.24
|
980
|
|
7/20/2016
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.80
|
37.80
|
37.90
|
11.19
|
6,200
|
|
7/19/2016
|
+0.50 / +1.34%
|
35.70
|
37.90
|
35.70
|
37.80
|
36.09
|
11.19
|
16,210
|
|
7/18/2016
|
+0.70 / +1.91%
|
36.60
|
37.30
|
36.60
|
37.30
|
36.89
|
11.04
|
2,440
|
|
7/15/2016
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.55
|
10.83
|
1,030
|
|
7/14/2016
|
+2.30 / +6.73%
|
35.50
|
36.50
|
34.40
|
36.50
|
35.33
|
10.80
|
3,340
|
|
7/13/2016
|
-2.50 / -6.81%
|
37.10
|
37.50
|
34.20
|
34.20
|
36.64
|
10.12
|
10,700
|
|
7/12/2016
|
+1.10 / +3.09%
|
37.50
|
38.00
|
36.70
|
36.70
|
37.49
|
10.86
|
20,350
|
|
7/11/2016
|
-2.60 / -6.81%
|
38.40
|
39.00
|
35.60
|
35.60
|
38.58
|
10.53
|
20,890
|
|
7/8/2016
|
+0.60 / +1.60%
|
37.80
|
38.20
|
37.80
|
38.20
|
38.01
|
11.30
|
7,550
|
|
7/7/2016
|
+0.40 / +1.08%
|
37.20
|
37.60
|
37.20
|
37.60
|
37.40
|
11.13
|
3,270
|
|
7/6/2016
|
-0.30 / -0.80%
|
37.10
|
37.30
|
37.10
|
37.20
|
37.18
|
11.01
|
1,967,570
|
|
7/5/2016
|
-0.50 / -1.32%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.21
|
11.10
|
1,720
|
|
7/4/2016
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.50
|
38.00
|
38.00
|
11.24
|
2,000
|
|
7/1/2016
|
+0.50 / +1.35%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.14
|
11.10
|
11,120
|
|
6/30/2016
|
0.00 / 0.00%
|
36.50
|
37.20
|
36.50
|
37.00
|
37.07
|
10.95
|
5,800
|
|
6/29/2016
|
0.00 / 0.00%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.03
|
10.95
|
8,220
|
|
6/28/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
10.95
|
6,820
|
|
6/27/2016
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.90
|
37.00
|
36.98
|
10.95
|
5,150
|
|
6/24/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
11.01
|
0
|
|
6/23/2016
|
+0.30 / +0.81%
|
36.00
|
37.20
|
35.60
|
37.20
|
36.56
|
11.01
|
7,030
|
|
6/22/2016
|
+0.30 / +0.82%
|
36.60
|
36.90
|
36.60
|
36.90
|
36.67
|
10.92
|
1,800
|
|
6/21/2016
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.83
|
0
|
|
6/20/2016
|
+0.20 / +0.55%
|
36.40
|
36.60
|
36.40
|
36.60
|
36.50
|
10.83
|
1,280
|
|
|