Closing price on 10/14/2009
|
|
Open |
19.50 |
High |
20.60 |
Low |
19.00 |
Volume |
75,100 |
Split-adjusted Price |
4.29 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2009
|
+1.70 / +9.04%
|
19.50
|
20.60
|
19.00
|
20.50
|
20.50
|
4.29
|
75,100
|
|
10/13/2009
|
0.00 / 0.00%
|
19.50
|
19.70
|
18.60
|
18.80
|
18.80
|
3.93
|
83,200
|
|
10/12/2009
|
+1.10 / +6.21%
|
18.20
|
18.80
|
18.00
|
18.80
|
18.80
|
3.93
|
117,600
|
|
10/9/2009
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.30
|
17.70
|
17.70
|
3.70
|
9,600
|
|
10/8/2009
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
3.66
|
10,800
|
|
10/7/2009
|
+0.70 / +4.22%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
3.62
|
26,300
|
|
10/6/2009
|
+0.10 / +0.61%
|
16.70
|
16.70
|
15.50
|
16.60
|
16.60
|
3.47
|
43,000
|
|
10/5/2009
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.40
|
16.50
|
16.50
|
3.45
|
13,000
|
|
10/2/2009
|
-1.10 / -6.18%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
3.49
|
34,400
|
|
10/1/2009
|
+0.40 / +2.30%
|
17.50
|
18.70
|
16.90
|
17.80
|
17.80
|
3.72
|
43,200
|
|
9/30/2009
|
-0.60 / -3.33%
|
18.10
|
18.10
|
17.20
|
17.40
|
17.40
|
3.64
|
27,600
|
|
9/29/2009
|
-0.20 / -1.10%
|
18.80
|
18.90
|
17.60
|
18.00
|
18.00
|
3.76
|
28,000
|
|
9/28/2009
|
+0.20 / +1.11%
|
18.80
|
18.80
|
17.80
|
18.20
|
18.20
|
3.81
|
82,800
|
|
9/25/2009
|
+0.70 / +4.05%
|
16.90
|
18.20
|
16.60
|
18.00
|
18.00
|
3.76
|
56,700
|
|
9/24/2009
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
3.62
|
29,500
|
|
9/23/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.40
|
17.60
|
17.60
|
3.68
|
133,800
|
|
9/22/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
3.68
|
97,900
|
|
9/21/2009
|
+0.90 / +5.77%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
3.45
|
62,500
|
|
9/18/2009
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
3.26
|
13,300
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
3.24
|
22,100
|
|
9/16/2009
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
3.26
|
14,800
|
|
9/15/2009
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
3.22
|
20,800
|
|
9/14/2009
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.50
|
3.24
|
30,300
|
|
9/11/2009
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
3.24
|
8,800
|
|
9/10/2009
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
3.26
|
17,400
|
|
9/9/2009
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
3.22
|
14,900
|
|
9/8/2009
|
+0.20 / +1.32%
|
14.80
|
15.70
|
14.80
|
15.40
|
15.40
|
3.22
|
10,400
|
|
9/7/2009
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.30
|
15.20
|
15.20
|
3.18
|
22,900
|
|
9/4/2009
|
-0.40 / -2.58%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
3.16
|
32,300
|
|
9/3/2009
|
-0.50 / -3.13%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
3.24
|
13,000
|
|
|