Closing price on 6/19/2012
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.30 |
Volume |
24,400 |
Split-adjusted Price |
2.30 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2012
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
2.30
|
24,400
|
|
6/18/2012
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
2.33
|
4,000
|
|
6/15/2012
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.39
|
3,100
|
|
6/14/2012
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.33
|
20,600
|
|
6/13/2012
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.36
|
4,200
|
|
6/12/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.39
|
1,800
|
|
6/11/2012
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.40
|
7.80
|
7.80
|
2.39
|
500
|
|
6/8/2012
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.33
|
8,800
|
|
6/7/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.39
|
5,800
|
|
6/6/2012
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
2.42
|
1,300
|
|
6/5/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.60
|
2.33
|
3,400
|
|
6/4/2012
|
-0.10 / -1.32%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.30
|
3,900
|
|
6/1/2012
|
+0.20 / +2.70%
|
7.90
|
7.90
|
7.40
|
7.60
|
7.60
|
2.33
|
700
|
|
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
|
|
|