Closing price on 6/15/2009
|
|
Open |
21.20 |
High |
21.20 |
Low |
21.10 |
Volume |
18,500 |
Split-adjusted Price |
3.63 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2009
|
-0.60 / -2.76%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
3.63
|
18,500
|
|
6/12/2009
|
-1.00 / -4.41%
|
23.30
|
23.40
|
21.50
|
21.70
|
21.70
|
3.73
|
13,900
|
|
6/11/2009
|
+0.70 / +3.18%
|
20.30
|
23.00
|
20.30
|
22.70
|
22.70
|
3.91
|
51,500
|
|
6/10/2009
|
-0.90 / -3.93%
|
22.50
|
22.80
|
21.30
|
22.00
|
22.00
|
3.79
|
24,000
|
|
6/9/2009
|
+1.30 / +6.02%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.90
|
3.94
|
68,300
|
|
6/8/2009
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.60
|
3.72
|
50,900
|
|
6/5/2009
|
+1.10 / +5.76%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
3.48
|
80,200
|
|
6/4/2009
|
+0.10 / +0.53%
|
18.80
|
19.90
|
18.50
|
19.10
|
19.10
|
3.29
|
39,600
|
|
6/3/2009
|
-0.40 / -2.06%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
3.27
|
18,700
|
|
6/2/2009
|
+0.50 / +2.65%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.40
|
3.34
|
26,100
|
|
6/1/2009
|
+1.00 / +5.59%
|
19.00
|
19.00
|
18.00
|
18.90
|
18.90
|
3.25
|
42,900
|
|
5/29/2009
|
+0.60 / +3.47%
|
18.40
|
18.40
|
17.30
|
17.90
|
17.90
|
3.08
|
36,400
|
|
5/28/2009
|
-0.90 / -4.95%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.30
|
2.98
|
53,300
|
|
5/27/2009
|
-0.50 / -2.67%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
3.13
|
14,100
|
|
5/26/2009
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.00
|
18.70
|
18.70
|
3.22
|
36,300
|
|
5/25/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
17.40
|
18.60
|
18.60
|
3.20
|
54,400
|
|
5/22/2009
|
+1.10 / +6.59%
|
17.00
|
17.80
|
16.80
|
17.80
|
17.80
|
3.06
|
98,100
|
|
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
|
|
|