Closing price on 2/4/2010
|
|
Open |
14.50 |
High |
15.40 |
Low |
14.50 |
Volume |
12,200 |
Split-adjusted Price |
3.54 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/4/2010
|
0.00 / 0.00%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
3.54
|
12,200
|
|
2/3/2010
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
3.54
|
1,500
|
|
2/2/2010
|
-0.70 / -4.46%
|
15.60
|
15.60
|
14.80
|
15.00
|
15.00
|
3.45
|
7,200
|
|
2/1/2010
|
+0.60 / +3.97%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
3.61
|
1,200
|
|
1/29/2010
|
-0.40 / -2.58%
|
15.20
|
15.70
|
15.10
|
15.10
|
15.10
|
3.47
|
10,600
|
|
1/28/2010
|
-0.20 / -1.27%
|
16.70
|
16.70
|
15.50
|
15.50
|
15.50
|
3.57
|
6,700
|
|
1/27/2010
|
+0.80 / +5.37%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
3.61
|
58,400
|
|
1/26/2010
|
+1.00 / +7.19%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
3.43
|
27,300
|
|
1/25/2010
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.90
|
3.20
|
7,600
|
|
1/22/2010
|
+0.20 / +1.43%
|
13.10
|
14.90
|
13.10
|
14.20
|
14.20
|
3.27
|
15,900
|
|
1/21/2010
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.22
|
9,300
|
|
1/20/2010
|
-0.50 / -3.29%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
3.38
|
3,700
|
|
1/19/2010
|
+0.40 / +2.70%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
3.50
|
6,100
|
|
1/18/2010
|
-0.70 / -4.52%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
3.40
|
5,900
|
|
1/15/2010
|
-0.90 / -5.49%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.57
|
5,200
|
|
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
|
|
|