Closing price on 11/6/2009
|
|
Open |
21.80 |
High |
21.80 |
Low |
19.70 |
Volume |
51,100 |
Split-adjusted Price |
4.12 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2009
|
-0.70 / -3.43%
|
21.80
|
21.80
|
19.70
|
19.70
|
19.70
|
4.12
|
51,100
|
|
11/5/2009
|
+1.30 / +6.81%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.40
|
4.27
|
45,700
|
|
11/4/2009
|
-0.20 / -1.04%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
3.99
|
16,100
|
|
11/3/2009
|
+0.70 / +3.76%
|
19.80
|
19.80
|
17.40
|
19.30
|
19.30
|
4.04
|
15,000
|
|
11/2/2009
|
-1.70 / -8.37%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.89
|
35,300
|
|
10/30/2009
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.30
|
4.25
|
107,900
|
|
10/29/2009
|
-1.00 / -5.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
3.97
|
43,600
|
|
10/28/2009
|
-1.30 / -6.10%
|
19.90
|
21.30
|
19.90
|
20.00
|
20.00
|
4.18
|
110,600
|
|
10/27/2009
|
-1.20 / -5.33%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.30
|
4.45
|
27,100
|
|
10/26/2009
|
-0.50 / -2.17%
|
23.50
|
25.00
|
22.50
|
22.50
|
22.50
|
4.71
|
59,300
|
|
10/23/2009
|
-0.40 / -1.71%
|
24.00
|
25.00
|
21.80
|
23.00
|
23.00
|
4.81
|
107,600
|
|
10/22/2009
|
+1.20 / +5.41%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
4.89
|
80,800
|
|
10/21/2009
|
+1.30 / +6.22%
|
21.90
|
22.20
|
20.40
|
22.20
|
22.20
|
4.64
|
98,900
|
|
10/20/2009
|
+1.40 / +7.18%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.90
|
4.37
|
74,900
|
|
10/19/2009
|
-0.50 / -2.50%
|
19.10
|
20.30
|
19.10
|
19.50
|
19.50
|
4.08
|
34,100
|
|
10/16/2009
|
-0.70 / -3.38%
|
21.50
|
21.60
|
19.50
|
20.00
|
20.00
|
4.18
|
64,300
|
|
10/15/2009
|
+0.20 / +0.98%
|
21.10
|
21.10
|
20.10
|
20.70
|
20.70
|
4.33
|
79,700
|
|
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
|
|
|