Closing price on 6/20/2011
|
|
Open |
6.50 |
High |
6.60 |
Low |
6.50 |
Volume |
5,500 |
Split-adjusted Price |
1.99 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.99
|
5,500
|
|
6/17/2011
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.02
|
9,100
|
|
6/16/2011
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.12
|
7,100
|
|
6/15/2011
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.05
|
3,900
|
|
6/14/2011
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.18
|
3,000
|
|
6/13/2011
|
+0.30 / +4.29%
|
7.40
|
7.40
|
6.80
|
7.30
|
7.30
|
2.24
|
9,200
|
|
6/10/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.15
|
10,200
|
|
6/9/2011
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
2.15
|
8,800
|
|
6/8/2011
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
2.02
|
7,300
|
|
6/7/2011
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.05
|
19,500
|
|
6/6/2011
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.93
|
400
|
|
6/3/2011
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.70
|
2.05
|
11,700
|
|
6/2/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
1.99
|
10,700
|
|
6/1/2011
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
1.93
|
2,000
|
|
5/31/2011
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.84
|
200
|
|
5/30/2011
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.96
|
2,500
|
|
5/27/2011
|
+0.20 / +3.33%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
1.90
|
8,800
|
|
5/26/2011
|
-0.20 / -3.23%
|
6.50
|
6.50
|
5.80
|
6.00
|
6.00
|
1.84
|
8,800
|
|
5/25/2011
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.90
|
7,100
|
|
5/24/2011
|
-0.40 / -5.88%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
1.96
|
11,600
|
|
5/23/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.08
|
2,800
|
|
5/20/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.08
|
3,100
|
|
5/19/2011
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.08
|
2,200
|
|
5/18/2011
|
-1.20 / -14.63%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
2,500
|
|
5/17/2011
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.21
|
5,400
|
|
5/16/2011
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.18
|
7,200
|
|
5/13/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.21
|
3,200
|
|
5/12/2011
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
2.21
|
32,100
|
|
5/11/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.23
|
2,300
|
|
5/10/2011
|
-0.30 / -3.45%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
2.26
|
2,800
|
|
|