Closing price on 1/14/2010
|
|
Open |
17.20 |
High |
17.20 |
Low |
16.40 |
Volume |
7,900 |
Split-adjusted Price |
3.43 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2010
|
-0.40 / -2.38%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
3.43
|
7,900
|
|
1/13/2010
|
+0.90 / +5.66%
|
16.50
|
17.10
|
15.00
|
16.80
|
16.80
|
3.51
|
15,000
|
|
1/12/2010
|
-0.50 / -3.05%
|
17.40
|
17.40
|
15.60
|
15.90
|
15.90
|
3.33
|
9,200
|
|
1/11/2010
|
-0.60 / -3.53%
|
17.50
|
17.50
|
16.30
|
16.40
|
16.40
|
3.43
|
11,100
|
|
1/8/2010
|
-0.80 / -4.49%
|
17.50
|
18.40
|
17.00
|
17.00
|
17.00
|
3.56
|
19,200
|
|
1/7/2010
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.80
|
3.72
|
10,800
|
|
1/6/2010
|
+0.10 / +0.56%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.10
|
3.79
|
12,800
|
|
1/5/2010
|
+0.80 / +4.65%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
3.76
|
40,000
|
|
1/4/2010
|
+0.90 / +5.52%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
3.60
|
5,600
|
|
12/31/2009
|
+0.80 / +5.16%
|
16.00
|
16.30
|
15.40
|
16.30
|
16.30
|
3.41
|
32,200
|
|
12/30/2009
|
+1.00 / +6.90%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.50
|
3.24
|
10,500
|
|
12/29/2009
|
-0.70 / -4.61%
|
14.50
|
15.10
|
14.50
|
14.50
|
14.50
|
3.03
|
8,700
|
|
12/28/2009
|
-1.10 / -6.75%
|
16.50
|
16.50
|
15.10
|
15.20
|
15.20
|
3.18
|
5,300
|
|
12/25/2009
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.30
|
3.41
|
24,400
|
|
12/24/2009
|
+0.40 / +2.63%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
3.26
|
6,600
|
|
12/23/2009
|
+0.60 / +4.11%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.20
|
3.18
|
3,800
|
|
12/22/2009
|
-0.60 / -3.95%
|
15.70
|
15.90
|
14.60
|
14.60
|
14.60
|
3.05
|
7,500
|
|
12/21/2009
|
+0.50 / +3.40%
|
14.70
|
15.40
|
14.40
|
15.20
|
15.20
|
3.18
|
25,100
|
|
12/18/2009
|
+1.00 / +7.30%
|
13.70
|
14.80
|
13.70
|
14.70
|
14.70
|
3.07
|
9,800
|
|
12/17/2009
|
+0.20 / +1.48%
|
14.10
|
14.30
|
13.10
|
13.70
|
13.70
|
2.87
|
4,300
|
|
12/16/2009
|
-0.50 / -3.57%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
2.82
|
10,200
|
|
12/15/2009
|
-0.30 / -2.10%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.93
|
3,400
|
|
12/14/2009
|
+0.70 / +5.15%
|
12.70
|
14.50
|
12.70
|
14.30
|
14.30
|
2.99
|
14,300
|
|
12/11/2009
|
-1.00 / -6.85%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
2.84
|
9,100
|
|
12/10/2009
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.10
|
14.60
|
14.60
|
3.05
|
11,600
|
|
12/9/2009
|
-0.60 / -4.05%
|
15.30
|
15.40
|
14.20
|
14.20
|
14.20
|
2.97
|
15,200
|
|
12/8/2009
|
-1.00 / -6.33%
|
15.00
|
15.70
|
14.70
|
14.80
|
14.80
|
3.10
|
3,500
|
|
12/7/2009
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
3.30
|
9,400
|
|
12/4/2009
|
+0.60 / +3.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
3.33
|
1,900
|
|
12/3/2009
|
+0.50 / +3.38%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.30
|
3.20
|
2,500
|
|
|