|
Closing price on 8/14/2009
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
11,300 |
| Split-adjusted Price |
3.10 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2009
|
-0.30 / -1.99%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.80
|
3.10
|
11,300
|
|
|
8/13/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
3.16
|
12,000
|
|
|
8/12/2009
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
3.16
|
21,700
|
|
|
8/11/2009
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.50
|
15.30
|
15.30
|
3.20
|
14,200
|
|
|
8/10/2009
|
+0.40 / +2.76%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.90
|
3.12
|
28,600
|
|
|
8/7/2009
|
-0.40 / -2.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
3.03
|
17,300
|
|
|
8/6/2009
|
-0.20 / -1.32%
|
15.00
|
15.30
|
14.80
|
14.90
|
14.90
|
3.12
|
18,600
|
|
|
8/5/2009
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
3.16
|
14,900
|
|
|
8/4/2009
|
-0.30 / -1.92%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
3.20
|
11,100
|
|
|
8/3/2009
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.00
|
15.60
|
15.60
|
3.26
|
8,900
|
|
|
7/31/2009
|
+0.80 / +5.41%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
3.26
|
12,000
|
|
|
7/30/2009
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
3.10
|
33,200
|
|
|
7/29/2009
|
-0.80 / -4.94%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
3.22
|
21,300
|
|
|
7/28/2009
|
-0.80 / -4.71%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.20
|
3.39
|
25,200
|
|
|
7/27/2009
|
+0.10 / +0.59%
|
18.00
|
18.00
|
16.70
|
17.00
|
17.00
|
3.56
|
22,200
|
|
|
7/24/2009
|
-2.60 / -13.33%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
3.53
|
31,900
|
|
|
7/23/2009
|
+0.30 / +1.56%
|
19.20
|
19.70
|
18.50
|
19.50
|
19.50
|
3.36
|
55,400
|
|
|
7/22/2009
|
-0.30 / -1.54%
|
20.00
|
20.00
|
18.90
|
19.20
|
19.20
|
3.30
|
24,500
|
|
|
7/21/2009
|
+1.10 / +5.98%
|
19.00
|
19.50
|
18.50
|
19.50
|
19.50
|
3.36
|
32,200
|
|
|
7/20/2009
|
-0.60 / -3.16%
|
20.50
|
20.50
|
17.90
|
18.40
|
18.40
|
3.17
|
21,600
|
|
|
7/17/2009
|
-0.90 / -4.52%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.00
|
3.27
|
73,300
|
|
|
7/16/2009
|
-0.10 / -0.50%
|
21.80
|
21.80
|
19.10
|
19.90
|
19.90
|
3.42
|
37,800
|
|
|
7/15/2009
|
-0.60 / -2.91%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
3.44
|
34,900
|
|
|
7/14/2009
|
-0.40 / -1.90%
|
22.60
|
22.60
|
20.60
|
20.60
|
20.60
|
3.55
|
58,200
|
|
|
7/13/2009
|
+0.80 / +3.96%
|
21.70
|
21.70
|
20.30
|
21.00
|
21.00
|
3.61
|
66,900
|
|
|
7/10/2009
|
-1.60 / -7.34%
|
20.60
|
21.50
|
20.20
|
20.20
|
20.20
|
3.48
|
34,000
|
|
|
7/9/2009
|
+0.70 / +3.32%
|
22.00
|
22.00
|
21.50
|
21.80
|
21.80
|
3.75
|
35,000
|
|
|
7/8/2009
|
+1.30 / +6.57%
|
19.40
|
21.10
|
19.40
|
21.10
|
21.10
|
3.63
|
60,100
|
|
|
7/7/2009
|
+1.00 / +5.32%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.80
|
3.41
|
48,900
|
|
|
7/6/2009
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.24
|
8,500
|
|
|