|
Closing price on 7/20/2015
|
|
| Open |
32.50 |
| High |
32.90 |
| Low |
31.80 |
| Volume |
83,950 |
| Split-adjusted Price |
7.90 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
-0.10 / -0.30%
|
32.50
|
32.90
|
31.80
|
32.90
|
32.05
|
7.90
|
83,950
|
|
|
7/17/2015
|
+0.60 / +1.85%
|
31.80
|
33.00
|
31.70
|
33.00
|
32.11
|
7.93
|
47,000
|
|
|
7/16/2015
|
+0.60 / +1.89%
|
32.00
|
32.40
|
31.90
|
32.40
|
31.98
|
7.78
|
43,010
|
|
|
7/15/2015
|
-0.20 / -0.63%
|
32.10
|
32.50
|
31.80
|
31.80
|
31.91
|
7.64
|
44,250
|
|
|
7/14/2015
|
-1.00 / -3.03%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.03
|
7.69
|
33,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
7.93
|
12,120
|
|
|
7/10/2015
|
+0.60 / +1.85%
|
32.40
|
33.00
|
32.00
|
33.00
|
32.07
|
7.93
|
61,220
|
|
|
7/9/2015
|
-1.00 / -2.99%
|
33.40
|
33.40
|
32.40
|
32.40
|
32.82
|
7.78
|
145,070
|
|
|
7/8/2015
|
-0.20 / -0.60%
|
33.50
|
33.60
|
33.30
|
33.40
|
33.46
|
8.02
|
32,930
|
|
|
7/7/2015
|
-0.10 / -0.30%
|
33.70
|
33.70
|
33.50
|
33.60
|
33.62
|
8.07
|
31,500
|
|
|
7/6/2015
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.60
|
33.70
|
33.87
|
8.10
|
32,500
|
|
|
7/3/2015
|
-0.40 / -1.17%
|
33.90
|
33.90
|
33.70
|
33.70
|
33.80
|
8.10
|
25,800
|
|
|
7/2/2015
|
0.00 / 0.00%
|
33.90
|
34.10
|
33.80
|
34.10
|
33.87
|
8.19
|
22,350
|
|
|
7/1/2015
|
0.00 / 0.00%
|
34.10
|
34.20
|
34.10
|
34.10
|
34.13
|
8.19
|
38,020
|
|
|
6/30/2015
|
0.00 / 0.00%
|
34.10
|
34.70
|
34.00
|
34.10
|
34.14
|
8.19
|
9,050
|
|
|
6/29/2015
|
-0.90 / -2.57%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
8.19
|
3,100
|
|
|
6/26/2015
|
+0.30 / +0.86%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.40
|
8.41
|
20,030
|
|
|
6/25/2015
|
+0.20 / +0.58%
|
34.50
|
35.00
|
34.50
|
34.70
|
34.76
|
8.34
|
14,010
|
|
|
6/24/2015
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.20
|
34.50
|
34.54
|
8.29
|
5,790
|
|
|
6/23/2015
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.20
|
34.50
|
34.57
|
8.29
|
4,860
|
|
|
6/22/2015
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.40
|
34.60
|
34.56
|
8.31
|
5,180
|
|
|
6/19/2015
|
-0.10 / -0.29%
|
34.80
|
35.00
|
34.70
|
34.70
|
34.75
|
8.34
|
3,540
|
|
|
6/18/2015
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.94
|
8.36
|
4,780
|
|
|
6/17/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.41
|
3,000
|
|
|
6/16/2015
|
+0.10 / +0.29%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.41
|
4,980
|
|
|
6/15/2015
|
+0.40 / +1.16%
|
34.50
|
35.00
|
34.50
|
34.90
|
34.59
|
8.39
|
7,400
|
|
|
6/12/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.29
|
8,760
|
|
|
6/11/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.29
|
8,260
|
|
|
6/10/2015
|
-0.40 / -1.15%
|
34.80
|
35.40
|
34.50
|
34.50
|
34.65
|
8.29
|
7,850
|
|
|
6/9/2015
|
-0.20 / -0.57%
|
35.10
|
35.10
|
33.10
|
34.90
|
35.04
|
8.39
|
4,480
|
|
|