|
Closing price on 7/6/2015
|
|
| Open |
34.60 |
| High |
34.60 |
| Low |
33.60 |
| Volume |
32,500 |
| Split-adjusted Price |
8.10 |
|
|
OPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2015
|
0.00 / 0.00%
|
35.10
|
35.30
|
35.10
|
35.10
|
35.15
|
8.43
|
2,430
|
|
|
6/5/2015
|
-0.60 / -1.68%
|
35.10
|
35.90
|
35.10
|
35.10
|
35.11
|
8.43
|
2,140
|
|
|
6/4/2015
|
+0.70 / +2.00%
|
35.00
|
35.70
|
35.00
|
35.70
|
35.08
|
8.58
|
4,190
|
|
|
6/3/2015
|
-0.50 / -1.41%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.05
|
8.41
|
1,320
|
|
|
6/2/2015
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
8.53
|
10
|
|
|
6/1/2015
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.00
|
35.40
|
35.26
|
8.51
|
7,600
|
|
|
5/29/2015
|
+0.30 / +0.85%
|
36.00
|
36.00
|
34.50
|
35.50
|
35.50
|
8.53
|
2,030
|
|
|
5/28/2015
|
-0.10 / -0.28%
|
35.30
|
36.00
|
35.20
|
35.20
|
35.30
|
8.46
|
6,820
|
|
|
5/27/2015
|
-0.70 / -1.94%
|
35.50
|
35.50
|
35.30
|
35.30
|
35.48
|
8.48
|
5,920
|
|
|
5/26/2015
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
35.53
|
8.65
|
25,300
|
|
|