|
Closing price on 12/2/2015
|
|
| Open |
35.00 |
| High |
35.20 |
| Low |
33.60 |
| Volume |
20,980 |
| Split-adjusted Price |
9.66 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.10 / +0.30%
|
35.00
|
35.20
|
33.60
|
33.60
|
35.18
|
9.66
|
20,980
|
|
|
12/1/2015
|
-1.50 / -4.29%
|
33.50
|
33.50
|
33.00
|
33.50
|
33.38
|
9.63
|
1,100
|
|
|
11/30/2015
|
-0.50 / -1.41%
|
33.30
|
35.00
|
33.20
|
35.00
|
33.33
|
10.06
|
1,980
|
|
|
11/27/2015
|
+0.60 / +1.72%
|
34.00
|
35.50
|
34.00
|
35.50
|
35.31
|
10.21
|
79,250
|
|
|
11/26/2015
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.00
|
34.90
|
34.39
|
10.04
|
7,560
|
|
|
11/25/2015
|
+0.10 / +0.29%
|
32.60
|
34.90
|
32.60
|
34.90
|
33.75
|
10.04
|
220
|
|
|
11/24/2015
|
-0.10 / -0.29%
|
34.00
|
34.80
|
33.50
|
34.80
|
33.91
|
10.01
|
2,300
|
|
|
11/23/2015
|
-0.60 / -1.69%
|
35.50
|
35.50
|
33.10
|
34.90
|
35.17
|
10.04
|
1,450
|
|
|
11/20/2015
|
+2.00 / +5.97%
|
33.90
|
35.50
|
33.00
|
35.50
|
34.01
|
10.21
|
56,390
|
|
|
11/19/2015
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.88
|
9.63
|
4,280
|
|
|
11/18/2015
|
+0.10 / +0.29%
|
31.80
|
34.00
|
31.80
|
34.00
|
32.38
|
9.78
|
1,050
|
|
|
11/17/2015
|
-0.20 / -0.59%
|
34.90
|
34.90
|
33.00
|
33.90
|
33.65
|
9.75
|
1,040
|
|
|
11/16/2015
|
+1.10 / +3.33%
|
33.00
|
34.10
|
33.00
|
34.10
|
33.73
|
9.81
|
10,020
|
|
|
11/13/2015
|
+2.00 / +6.45%
|
31.20
|
33.10
|
31.00
|
33.00
|
32.39
|
9.49
|
1,261,625
|
|
|
11/12/2015
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.74
|
8.91
|
2,830
|
|
|
11/11/2015
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.05
|
8.63
|
1,010
|
|
|
11/10/2015
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.15
|
8.63
|
1,020
|
|
|
11/9/2015
|
+0.50 / +1.68%
|
30.00
|
30.40
|
30.00
|
30.30
|
30.22
|
8.71
|
5,460
|
|
|
11/6/2015
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.50
|
29.80
|
29.73
|
8.57
|
3,330
|
|
|
11/5/2015
|
+0.40 / +1.37%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.45
|
8.48
|
350
|
|
|
11/4/2015
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.15
|
8.37
|
8,200
|
|
|
11/3/2015
|
-0.40 / -1.36%
|
28.90
|
29.00
|
28.80
|
29.00
|
28.87
|
8.34
|
13,300
|
|
|
11/2/2015
|
+0.60 / +2.08%
|
28.80
|
29.40
|
28.20
|
29.40
|
28.63
|
8.45
|
7,020
|
|
|
10/30/2015
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.60
|
28.80
|
28.70
|
8.28
|
1,190
|
|
|
10/29/2015
|
+0.10 / +0.35%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.75
|
8.28
|
510
|
|
|
10/28/2015
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.60
|
28.70
|
28.73
|
8.25
|
1,160
|
|
|
10/27/2015
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.55
|
8.22
|
59,810
|
|
|
10/26/2015
|
-1.00 / -3.39%
|
28.70
|
28.70
|
28.50
|
28.50
|
28.60
|
8.20
|
1,900
|
|
|
10/23/2015
|
+0.80 / +2.79%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.48
|
8.48
|
230
|
|
|
10/22/2015
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.70
|
28.70
|
28.79
|
8.25
|
660
|
|
|