Closing price on 5/21/2009
|
|
Open |
16.20 |
High |
17.00 |
Low |
16.00 |
Volume |
39,500 |
Split-adjusted Price |
2.87 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2009
|
+0.50 / +3.09%
|
16.20
|
17.00
|
16.00
|
16.70
|
16.70
|
2.87
|
39,500
|
|
5/20/2009
|
-0.80 / -4.71%
|
16.80
|
17.10
|
16.20
|
16.20
|
16.20
|
2.79
|
50,300
|
|
5/19/2009
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
2.93
|
68,600
|
|
5/18/2009
|
-1.30 / -7.22%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.70
|
2.87
|
16,300
|
|
5/15/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
3.10
|
45,300
|
|
5/14/2009
|
+0.80 / +4.88%
|
15.40
|
17.20
|
15.40
|
17.20
|
17.20
|
2.96
|
56,200
|
|
5/13/2009
|
+0.90 / +5.81%
|
16.00
|
16.40
|
15.30
|
16.40
|
16.40
|
2.82
|
124,800
|
|
5/12/2009
|
+0.30 / +1.97%
|
15.30
|
15.60
|
15.00
|
15.50
|
15.50
|
2.67
|
15,100
|
|
5/11/2009
|
-0.20 / -1.30%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.20
|
2.62
|
21,700
|
|
5/8/2009
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.40
|
15.40
|
2.65
|
17,400
|
|
5/7/2009
|
+0.70 / +4.76%
|
15.40
|
15.70
|
15.00
|
15.40
|
15.40
|
2.65
|
37,700
|
|
5/6/2009
|
-0.70 / -4.55%
|
15.90
|
15.90
|
14.70
|
14.70
|
14.70
|
2.53
|
22,500
|
|
5/5/2009
|
+0.80 / +5.48%
|
15.60
|
15.60
|
15.10
|
15.40
|
15.40
|
2.65
|
103,500
|
|
5/4/2009
|
+0.80 / +5.80%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.51
|
33,300
|
|
4/29/2009
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
2.38
|
16,900
|
|
4/28/2009
|
-0.30 / -2.17%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
2.32
|
13,500
|
|
4/27/2009
|
+0.80 / +6.15%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
2.38
|
29,300
|
|
4/24/2009
|
+0.30 / +2.36%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.00
|
2.24
|
19,300
|
|
4/23/2009
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
2.19
|
4,100
|
|
4/22/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
2.29
|
11,200
|
|
4/21/2009
|
+0.80 / +6.67%
|
11.40
|
12.80
|
11.40
|
12.80
|
12.80
|
2.20
|
12,700
|
|
4/20/2009
|
-0.70 / -5.51%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.07
|
27,400
|
|
4/17/2009
|
-0.70 / -5.22%
|
13.60
|
13.60
|
12.70
|
12.70
|
12.70
|
2.19
|
30,200
|
|
4/16/2009
|
-0.60 / -4.29%
|
14.90
|
14.90
|
13.30
|
13.40
|
13.40
|
2.31
|
13,700
|
|
4/15/2009
|
-0.10 / -0.71%
|
15.00
|
15.00
|
13.30
|
14.00
|
14.00
|
2.41
|
27,600
|
|
4/14/2009
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
2.43
|
46,600
|
|
4/13/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.27
|
2,800
|
|
4/10/2009
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.13
|
34,400
|
|
4/9/2009
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
2.01
|
12,300
|
|
4/8/2009
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
1.94
|
5,400
|
|
|