|
Closing price on 7/4/2017
|
|
| Open |
56.00 |
| High |
56.60 |
| Low |
55.00 |
| Volume |
6,020 |
| Split-adjusted Price |
17.41 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
0.00 / 0.00%
|
56.00
|
56.60
|
55.00
|
56.00
|
55.98
|
17.41
|
6,020
|
|
|
7/3/2017
|
+3.10 / +5.86%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
17.41
|
2,250
|
|
|
6/30/2017
|
-1.30 / -2.40%
|
55.00
|
55.00
|
52.90
|
52.90
|
54.78
|
16.45
|
1,570
|
|
|
6/29/2017
|
+0.60 / +1.12%
|
53.60
|
54.20
|
53.60
|
54.20
|
53.78
|
16.85
|
111,430
|
|
|
6/28/2017
|
+0.60 / +1.13%
|
50.60
|
53.60
|
50.60
|
53.60
|
53.42
|
16.67
|
109,650
|
|
|
6/27/2017
|
-0.40 / -0.75%
|
53.00
|
53.00
|
50.00
|
53.00
|
52.91
|
16.48
|
107,720
|
|
|
6/26/2017
|
-0.10 / -0.19%
|
50.00
|
53.40
|
50.00
|
53.40
|
51.92
|
16.60
|
106,520
|
|
|
6/23/2017
|
+0.50 / +0.94%
|
53.50
|
53.50
|
52.80
|
53.50
|
53.33
|
16.64
|
109,270
|
|
|
6/22/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.90
|
53.00
|
52.98
|
16.48
|
110,500
|
|
|
6/21/2017
|
+2.50 / +4.95%
|
50.50
|
53.00
|
50.50
|
53.00
|
52.74
|
16.48
|
109,830
|
|
|
6/20/2017
|
+0.20 / +0.40%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
15.70
|
106,090
|
|
|
6/19/2017
|
0.00 / 0.00%
|
53.30
|
53.30
|
50.30
|
50.30
|
52.57
|
15.64
|
108,530
|
|
|
6/16/2017
|
+2.65 / +5.56%
|
50.00
|
50.90
|
48.40
|
50.30
|
50.20
|
15.64
|
82,630
|
|
|
6/15/2017
|
+0.15 / +0.32%
|
47.50
|
48.10
|
47.50
|
47.65
|
48.01
|
14.82
|
78,970
|
|
|
6/14/2017
|
+0.35 / +0.74%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.40
|
14.77
|
146,010
|
|
|
6/13/2017
|
+1.65 / +3.63%
|
46.00
|
47.15
|
46.00
|
47.15
|
46.85
|
14.66
|
140,490
|
|
|
6/12/2017
|
-0.40 / -0.87%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.15
|
139,510
|
|
|
6/9/2017
|
0.00 / 0.00%
|
47.50
|
47.60
|
45.90
|
45.90
|
47.47
|
14.27
|
143,720
|
|
|
6/8/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.35
|
45.90
|
46.31
|
14.27
|
140,620
|
|
|
6/7/2017
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.10
|
45.90
|
45.11
|
14.27
|
140,710
|
|
|
6/6/2017
|
-0.90 / -1.92%
|
47.50
|
47.50
|
45.50
|
46.00
|
45.68
|
14.30
|
146,910
|
|
|
6/5/2017
|
+1.40 / +3.08%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
14.58
|
139,390
|
|
|
6/2/2017
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.15
|
139,400
|
|
|
6/1/2017
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.15
|
139,380
|
|
|
5/31/2017
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.50
|
45.50
|
45.56
|
14.15
|
146,140
|
|
|
5/30/2017
|
+0.40 / +0.89%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.15
|
139,580
|
|
|
5/29/2017
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.87
|
14.02
|
3,030
|
|
|
5/26/2017
|
0.00 / 0.00%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.75
|
14.30
|
930
|
|
|
5/25/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.30
|
430
|
|
|
5/24/2017
|
+0.50 / +1.10%
|
45.50
|
46.00
|
44.60
|
46.00
|
45.42
|
14.30
|
11,560
|
|
|