Closing price on 7/6/2009
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.80 |
Volume |
8,500 |
Split-adjusted Price |
3.24 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2009
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.24
|
8,500
|
|
7/3/2009
|
+0.90 / +5.26%
|
17.20
|
18.00
|
17.00
|
18.00
|
18.00
|
3.10
|
31,400
|
|
7/2/2009
|
+0.10 / +0.59%
|
16.40
|
17.20
|
16.40
|
17.10
|
17.10
|
2.94
|
14,800
|
|
7/1/2009
|
-0.80 / -4.49%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.00
|
2.93
|
20,800
|
|
6/30/2009
|
-1.00 / -5.32%
|
19.40
|
19.50
|
17.40
|
17.80
|
17.80
|
3.06
|
20,100
|
|
6/29/2009
|
-0.40 / -2.08%
|
19.40
|
19.40
|
18.50
|
18.80
|
18.80
|
3.24
|
12,900
|
|
6/26/2009
|
+0.20 / +1.05%
|
19.00
|
19.80
|
19.00
|
19.20
|
19.20
|
3.30
|
17,900
|
|
6/25/2009
|
-1.20 / -5.94%
|
20.50
|
21.00
|
19.00
|
19.00
|
19.00
|
3.27
|
7,500
|
|
6/24/2009
|
+1.20 / +6.32%
|
17.80
|
20.30
|
17.80
|
20.20
|
20.20
|
3.48
|
37,700
|
|
6/23/2009
|
-1.00 / -5.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
3.27
|
13,400
|
|
6/22/2009
|
-1.20 / -5.66%
|
22.60
|
22.60
|
19.80
|
20.00
|
20.00
|
3.44
|
24,600
|
|
6/19/2009
|
+1.30 / +6.53%
|
21.20
|
21.20
|
20.80
|
21.20
|
21.20
|
3.65
|
65,600
|
|
6/18/2009
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.42
|
33,400
|
|
6/17/2009
|
-0.20 / -1.02%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.50
|
3.36
|
75,900
|
|
6/16/2009
|
-1.40 / -6.64%
|
19.70
|
20.20
|
19.70
|
19.70
|
19.70
|
3.39
|
7,900
|
|
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
|
|
|