Closing price on 12/22/2009
|
|
Open |
15.70 |
High |
15.90 |
Low |
14.60 |
Volume |
7,500 |
Split-adjusted Price |
3.05 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/2/2009
|
-0.90 / -5.73%
|
16.10
|
16.50
|
14.80
|
14.80
|
14.80
|
3.10
|
16,900
|
|
12/1/2009
|
+0.70 / +4.67%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.70
|
3.28
|
21,600
|
|
11/30/2009
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.50
|
15.00
|
15.00
|
3.14
|
19,000
|
|
11/27/2009
|
-0.20 / -1.34%
|
13.90
|
15.80
|
13.90
|
14.70
|
14.70
|
3.07
|
27,100
|
|
11/26/2009
|
-1.00 / -6.29%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.12
|
3,600
|
|
11/25/2009
|
-1.10 / -6.47%
|
17.50
|
17.90
|
15.90
|
15.90
|
15.90
|
3.33
|
13,600
|
|
11/24/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
3.56
|
12,800
|
|
11/23/2009
|
-0.90 / -5.03%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
3.56
|
7,700
|
|
11/20/2009
|
+0.60 / +3.47%
|
18.20
|
18.20
|
17.40
|
17.90
|
17.90
|
3.74
|
24,600
|
|
11/19/2009
|
-0.30 / -1.70%
|
17.90
|
18.40
|
17.00
|
17.30
|
17.30
|
3.62
|
19,100
|
|
11/18/2009
|
+0.30 / +1.73%
|
17.50
|
17.90
|
17.00
|
17.60
|
17.60
|
3.68
|
23,600
|
|
11/17/2009
|
-0.60 / -3.35%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
3.62
|
22,900
|
|
11/16/2009
|
-0.50 / -2.72%
|
17.10
|
18.30
|
17.10
|
17.90
|
17.90
|
3.74
|
14,700
|
|
11/13/2009
|
-0.20 / -1.08%
|
18.80
|
18.80
|
17.40
|
18.40
|
18.40
|
3.85
|
19,000
|
|
11/12/2009
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.30
|
18.60
|
18.60
|
3.89
|
15,800
|
|
11/11/2009
|
+1.10 / +6.18%
|
18.50
|
18.90
|
18.00
|
18.90
|
18.90
|
3.95
|
17,800
|
|
|