Closing price on 6/4/2009
|
|
Open |
18.80 |
High |
19.90 |
Low |
18.50 |
Volume |
39,600 |
Split-adjusted Price |
3.29 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/4/2009
|
+0.80 / +5.80%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.51
|
33,300
|
|
4/29/2009
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
2.38
|
16,900
|
|
4/28/2009
|
-0.30 / -2.17%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
2.32
|
13,500
|
|
4/27/2009
|
+0.80 / +6.15%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.80
|
2.38
|
29,300
|
|
4/24/2009
|
+0.30 / +2.36%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.00
|
2.24
|
19,300
|
|
4/23/2009
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
2.19
|
4,100
|
|
4/22/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
2.29
|
11,200
|
|
|