|
Closing price on 7/7/2009
|
|
| Open |
48.10 |
| High |
50.00 |
| Low |
48.10 |
| Volume |
3,860 |
| Split-adjusted Price |
3.76 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2009
|
+2.50 / +4.46%
|
58.00
|
58.50
|
57.50
|
58.50
|
58.50
|
4.54
|
123,220
|
|
|
6/10/2009
|
0.00 / 0.00%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
4.35
|
95,900
|
|
|
6/9/2009
|
+2.50 / +4.67%
|
53.50
|
56.00
|
51.00
|
56.00
|
56.00
|
4.35
|
131,080
|
|
|
6/8/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
4.16
|
49,260
|
|
|
6/5/2009
|
+2.40 / +4.94%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.96
|
50,870
|
|
|
6/4/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
3.77
|
26,410
|
|
|
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
|
|
|