Closing price on 10/22/2008
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.30 |
Volume |
1,500 |
Split-adjusted Price |
2.29 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2008
|
-0.70 / -5.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
2.29
|
1,500
|
|
10/21/2008
|
-0.90 / -6.04%
|
14.50
|
15.00
|
13.90
|
14.00
|
14.00
|
2.41
|
4,200
|
|
10/20/2008
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.56
|
6,600
|
|
10/17/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.75
|
0
|
|
10/16/2008
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.75
|
1,000
|
|
10/15/2008
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.94
|
0
|
|
10/14/2008
|
+1.00 / +6.25%
|
17.00
|
17.10
|
16.50
|
17.00
|
17.00
|
2.93
|
60,500
|
|
10/13/2008
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.75
|
100
|
|
10/10/2008
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.65
|
0
|
|
10/9/2008
|
-1.00 / -6.45%
|
15.80
|
16.50
|
14.50
|
14.50
|
14.50
|
2.50
|
3,800
|
|
10/8/2008
|
-1.10 / -6.63%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.67
|
2,000
|
|
10/7/2008
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.86
|
0
|
|
10/6/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.86
|
0
|
|
10/3/2008
|
-0.70 / -4.12%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.30
|
2.81
|
6,200
|
|
10/2/2008
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.93
|
3,200
|
|
10/1/2008
|
0.00 / 0.00%
|
16.10
|
17.90
|
16.10
|
17.30
|
17.30
|
2.98
|
2,800
|
|
9/30/2008
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.98
|
0
|
|
9/29/2008
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.98
|
3,100
|
|
9/26/2008
|
-0.60 / -3.37%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
2.96
|
4,500
|
|
9/25/2008
|
+0.90 / +5.33%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
3.06
|
2,500
|
|
9/24/2008
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.91
|
0
|
|
9/23/2008
|
+1.00 / +6.25%
|
17.10
|
17.10
|
16.00
|
17.00
|
17.00
|
2.93
|
14,300
|
|
9/22/2008
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.75
|
300
|
|
9/19/2008
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.58
|
1,600
|
|
9/18/2008
|
-0.90 / -6.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.43
|
7,800
|
|
9/17/2008
|
-1.30 / -7.98%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
2.58
|
11,200
|
|
9/16/2008
|
-1.00 / -5.78%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
2.81
|
13,800
|
|
9/15/2008
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
2.98
|
19,700
|
|
9/12/2008
|
-1.00 / -5.49%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
2.96
|
14,400
|
|
9/11/2008
|
-0.90 / -4.71%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.20
|
3.13
|
14,200
|
|
|