Closing price on 5/31/2010
|
|
Open |
15.20 |
High |
17.00 |
Low |
15.20 |
Volume |
6,500 |
Split-adjusted Price |
3.86 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2010
|
+0.10 / +0.60%
|
15.20
|
17.00
|
15.20
|
16.80
|
16.80
|
3.86
|
6,500
|
|
5/28/2010
|
+0.70 / +4.38%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
3.84
|
42,600
|
|
5/27/2010
|
-0.40 / -2.44%
|
15.70
|
16.40
|
15.50
|
16.00
|
16.00
|
3.68
|
14,800
|
|
5/26/2010
|
+1.00 / +6.49%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
3.77
|
22,100
|
|
5/25/2010
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.00
|
15.40
|
15.40
|
3.54
|
14,400
|
|
5/24/2010
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.50
|
3.57
|
900
|
|
5/21/2010
|
-1.80 / -10.71%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.45
|
38,800
|
|
5/20/2010
|
+0.50 / +3.07%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.80
|
3.86
|
19,100
|
|
5/19/2010
|
-1.20 / -6.86%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.30
|
3.75
|
46,300
|
|
5/18/2010
|
+0.50 / +2.94%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
4.03
|
700
|
|
5/17/2010
|
+0.30 / +1.80%
|
17.40
|
17.50
|
16.70
|
17.00
|
17.00
|
3.91
|
59,300
|
|
5/14/2010
|
-1.20 / -6.70%
|
17.80
|
18.00
|
16.70
|
16.70
|
16.70
|
3.84
|
34,700
|
|
5/13/2010
|
+0.20 / +1.13%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.90
|
4.12
|
18,500
|
|
5/12/2010
|
-1.30 / -6.84%
|
18.30
|
19.00
|
17.70
|
17.70
|
17.70
|
4.07
|
19,000
|
|
5/11/2010
|
+0.40 / +2.15%
|
18.90
|
19.20
|
18.30
|
19.00
|
19.00
|
4.37
|
84,800
|
|
5/10/2010
|
+0.40 / +2.20%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
4.28
|
37,300
|
|
5/7/2010
|
-1.00 / -5.21%
|
18.50
|
18.70
|
18.00
|
18.20
|
18.20
|
4.19
|
96,300
|
|
5/6/2010
|
+0.30 / +1.59%
|
19.50
|
19.50
|
18.60
|
19.20
|
19.20
|
4.42
|
32,100
|
|
5/5/2010
|
-0.80 / -4.06%
|
20.80
|
20.80
|
18.50
|
18.90
|
18.90
|
4.35
|
94,200
|
|
5/4/2010
|
-0.30 / -1.50%
|
19.20
|
20.00
|
19.00
|
19.70
|
19.70
|
4.53
|
62,300
|
|
4/29/2010
|
+0.50 / +2.56%
|
20.50
|
20.70
|
19.20
|
20.00
|
20.00
|
4.60
|
111,800
|
|
4/28/2010
|
+0.70 / +3.72%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
4.49
|
107,600
|
|
4/27/2010
|
-0.70 / -3.59%
|
18.20
|
19.00
|
18.20
|
18.80
|
18.80
|
4.33
|
179,800
|
|
4/26/2010
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.49
|
19,700
|
|
4/22/2010
|
-0.80 / -4.02%
|
21.20
|
21.20
|
18.70
|
19.10
|
19.10
|
4.39
|
149,800
|
|
4/21/2010
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
4.58
|
23,900
|
|
4/20/2010
|
+1.30 / +7.34%
|
17.80
|
19.00
|
17.80
|
19.00
|
19.00
|
4.37
|
221,000
|
|
4/19/2010
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.40
|
17.70
|
17.70
|
4.07
|
41,100
|
|
4/16/2010
|
-0.20 / -1.11%
|
18.50
|
18.50
|
17.70
|
17.80
|
17.80
|
4.10
|
28,500
|
|
4/15/2010
|
+0.40 / +2.27%
|
18.00
|
18.40
|
17.60
|
18.00
|
18.00
|
4.14
|
62,000
|
|
|