|
|
Closing price on 5/18/2010
|
|
| Open |
32.50 |
| High |
32.70 |
| Low |
32.20 |
| Volume |
1,328,720 |
| Split-adjusted Price |
32.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
+0.40 / +1.24%
|
32.50
|
32.70
|
32.20
|
32.60
|
32.60
|
32.60
|
1,328,720
|
|
|
5/17/2010
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.50
|
32.20
|
32.20
|
32.20
|
1,454,150
|
|
|
5/14/2010
|
+0.10 / +0.31%
|
32.10
|
32.80
|
31.90
|
32.20
|
32.20
|
32.20
|
878,800
|
|
|
5/13/2010
|
-1.20 / -3.60%
|
33.30
|
33.50
|
31.70
|
32.10
|
32.10
|
32.10
|
2,085,780
|
|
|
5/12/2010
|
-1.70 / -4.86%
|
34.00
|
34.40
|
33.30
|
33.30
|
33.30
|
33.30
|
1,127,180
|
|
|
5/11/2010
|
-0.50 / -1.41%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1,480,570
|
|
|
5/10/2010
|
+0.10 / +0.28%
|
35.00
|
35.50
|
33.70
|
35.50
|
35.50
|
35.50
|
2,541,710
|
|
|
5/7/2010
|
-1.50 / -4.07%
|
35.30
|
36.50
|
35.20
|
35.40
|
35.40
|
35.40
|
1,031,810
|
|
|
5/6/2010
|
+0.40 / +1.10%
|
36.70
|
37.00
|
36.50
|
36.90
|
36.90
|
36.90
|
1,677,620
|
|
|
5/5/2010
|
+0.50 / +1.39%
|
36.50
|
37.00
|
35.50
|
36.50
|
36.50
|
36.50
|
1,883,710
|
|
|
5/4/2010
|
+36.00 / +0.00%
|
30.00
|
36.00
|
30.00
|
36.00
|
36.00
|
36.00
|
8,095,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|