Closing price on 7/20/2010
|
|
Open |
19.20 |
High |
19.20 |
Low |
18.90 |
Volume |
205,500 |
Split-adjusted Price |
4.42 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.20
|
4.42
|
205,500
|
|
7/19/2010
|
+1.00 / +5.88%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.14
|
123,900
|
|
7/16/2010
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
3.91
|
45,900
|
|
7/15/2010
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
3.86
|
10,100
|
|
7/14/2010
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.70
|
17.00
|
17.00
|
3.91
|
24,700
|
|
7/13/2010
|
+0.80 / +4.85%
|
17.20
|
17.30
|
16.60
|
17.30
|
17.30
|
3.98
|
22,500
|
|
7/12/2010
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
3.80
|
23,800
|
|
7/9/2010
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
3.77
|
4,500
|
|
7/8/2010
|
-0.30 / -1.79%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.50
|
3.80
|
20,900
|
|
7/7/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.80
|
3.86
|
2,300
|
|
7/6/2010
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.50
|
16.70
|
16.70
|
3.84
|
14,800
|
|
7/5/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
3.91
|
13,200
|
|
7/2/2010
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.40
|
17.00
|
17.00
|
3.91
|
5,900
|
|
7/1/2010
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.80
|
7,500
|
|
6/30/2010
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.80
|
3.86
|
18,400
|
|
6/29/2010
|
-0.10 / -0.60%
|
17.00
|
17.10
|
16.60
|
16.70
|
16.70
|
3.84
|
32,500
|
|
6/28/2010
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
3.86
|
13,300
|
|
6/25/2010
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
3.89
|
12,600
|
|
6/24/2010
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
4.03
|
28,000
|
|
6/23/2010
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.20
|
17.60
|
17.60
|
4.05
|
16,500
|
|
6/22/2010
|
+0.50 / +2.89%
|
18.00
|
18.10
|
17.50
|
17.80
|
17.80
|
4.10
|
94,300
|
|
6/21/2010
|
+1.10 / +6.79%
|
16.60
|
17.30
|
16.30
|
17.30
|
17.30
|
3.98
|
86,900
|
|
6/18/2010
|
-0.20 / -1.22%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
3.73
|
25,300
|
|
6/17/2010
|
+0.40 / +2.50%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.40
|
3.77
|
24,800
|
|
6/16/2010
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.00
|
3.68
|
5,200
|
|
6/15/2010
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
3.66
|
16,800
|
|
6/14/2010
|
+0.70 / +4.55%
|
15.30
|
16.40
|
15.30
|
16.10
|
16.10
|
3.70
|
22,500
|
|
6/11/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
3.54
|
11,200
|
|
6/10/2010
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
3.52
|
18,500
|
|
6/9/2010
|
-0.30 / -1.92%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
3.52
|
10,000
|
|
|