Closing price on 4/8/2010
|
|
Open |
17.20 |
High |
17.50 |
Low |
17.00 |
Volume |
22,300 |
Split-adjusted Price |
3.96 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2010
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
3.96
|
22,300
|
|
4/7/2010
|
+0.70 / +4.27%
|
17.20
|
17.20
|
16.30
|
17.10
|
17.10
|
3.93
|
26,200
|
|
4/6/2010
|
-0.10 / -0.61%
|
17.30
|
17.30
|
16.20
|
16.40
|
16.40
|
3.77
|
10,800
|
|
4/5/2010
|
+0.10 / +0.61%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.50
|
3.80
|
11,800
|
|
4/2/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.20
|
16.40
|
16.40
|
3.77
|
10,200
|
|
4/1/2010
|
+0.50 / +3.14%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.40
|
3.77
|
10,200
|
|
3/31/2010
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
3.66
|
23,300
|
|
3/30/2010
|
-0.50 / -2.99%
|
16.00
|
17.40
|
16.00
|
16.20
|
16.20
|
3.73
|
800
|
|
3/29/2010
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
3.84
|
6,000
|
|
3/26/2010
|
+0.60 / +3.77%
|
16.60
|
16.60
|
15.90
|
16.50
|
16.50
|
3.80
|
16,200
|
|
3/25/2010
|
-1.00 / -5.92%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
12,100
|
|
3/24/2010
|
+0.90 / +5.63%
|
16.50
|
17.00
|
16.10
|
16.90
|
16.90
|
3.89
|
15,700
|
|
3/23/2010
|
-0.30 / -1.84%
|
15.80
|
16.90
|
15.80
|
16.00
|
16.00
|
3.68
|
17,300
|
|
3/22/2010
|
-0.30 / -1.81%
|
16.40
|
17.30
|
16.30
|
16.30
|
16.30
|
3.75
|
15,300
|
|
3/19/2010
|
-0.20 / -1.19%
|
17.00
|
17.80
|
16.60
|
16.60
|
16.60
|
3.82
|
16,100
|
|
3/18/2010
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.20
|
16.80
|
16.80
|
3.86
|
23,100
|
|
3/17/2010
|
-0.30 / -1.76%
|
17.20
|
17.60
|
16.30
|
16.70
|
16.70
|
3.84
|
21,200
|
|
3/16/2010
|
-0.60 / -3.41%
|
18.50
|
18.50
|
16.80
|
17.00
|
17.00
|
3.91
|
27,100
|
|
3/15/2010
|
+0.70 / +4.14%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
4.05
|
63,800
|
|
3/12/2010
|
+1.00 / +6.29%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.90
|
3.89
|
60,000
|
|
3/11/2010
|
+0.20 / +1.27%
|
16.80
|
16.80
|
15.60
|
15.90
|
15.90
|
3.66
|
10,200
|
|
3/10/2010
|
-0.50 / -3.09%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.61
|
21,100
|
|
3/9/2010
|
+0.90 / +5.88%
|
15.70
|
16.20
|
15.50
|
16.20
|
16.20
|
3.73
|
37,100
|
|
3/8/2010
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.00
|
15.30
|
15.30
|
3.52
|
12,200
|
|
3/5/2010
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.40
|
15.10
|
15.10
|
3.47
|
5,000
|
|
3/4/2010
|
-0.10 / -0.66%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.00
|
3.45
|
16,000
|
|
3/3/2010
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
3.47
|
21,200
|
|
3/2/2010
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.45
|
10,200
|
|
3/1/2010
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
3.43
|
21,900
|
|
2/26/2010
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.45
|
3,200
|
|
|