Closing price on 5/31/2012
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
17,156 |
Split-adjusted Price |
2.27 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2012
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.27
|
17,156
|
|
5/30/2012
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.39
|
100
|
|
5/29/2012
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
2.24
|
300
|
|
5/28/2012
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
2.30
|
14,600
|
|
5/25/2012
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.45
|
1,200
|
|
5/24/2012
|
-0.50 / -6.10%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.36
|
8,960
|
|
5/23/2012
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.51
|
7,140
|
|
5/22/2012
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.60
|
8.20
|
8.20
|
2.51
|
20,400
|
|
5/21/2012
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.30
|
7.90
|
7.90
|
2.42
|
2,200
|
|
5/18/2012
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
2.30
|
2,500
|
|
5/17/2012
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.33
|
4,700
|
|
5/16/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.36
|
16,300
|
|
5/15/2012
|
-0.50 / -6.10%
|
7.70
|
8.00
|
7.60
|
7.70
|
7.70
|
2.36
|
17,500
|
|
5/14/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.20
|
2.51
|
22,908
|
|
5/11/2012
|
-0.40 / -4.65%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
2.51
|
10,040
|
|
5/10/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
2.64
|
7,226
|
|
5/9/2012
|
+0.10 / +1.18%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.60
|
2.64
|
26,700
|
|
5/8/2012
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.61
|
16,500
|
|
5/7/2012
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.64
|
24,876
|
|
5/4/2012
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.48
|
38,203
|
|
5/3/2012
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.39
|
8,400
|
|
5/2/2012
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.42
|
1,600
|
|
4/27/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.36
|
1,600
|
|
4/26/2012
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
2.36
|
1,600
|
|
4/25/2012
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
2.33
|
2,300
|
|
4/24/2012
|
-0.20 / -2.56%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.33
|
7,800
|
|
4/23/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.39
|
2,500
|
|
4/20/2012
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.30
|
4,800
|
|
4/19/2012
|
-0.20 / -2.67%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.24
|
1,600
|
|
4/18/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.30
|
16,700
|
|
|