Closing price on 8/5/2010
|
|
Open |
16.60 |
High |
16.60 |
Low |
15.50 |
Volume |
2,500 |
Split-adjusted Price |
3.66 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2010
|
-0.10 / -0.63%
|
16.60
|
16.60
|
15.50
|
15.90
|
15.90
|
3.66
|
2,500
|
|
8/4/2010
|
-0.60 / -3.61%
|
15.90
|
16.00
|
15.60
|
16.00
|
16.00
|
3.68
|
24,500
|
|
8/3/2010
|
+0.20 / +1.22%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
3.82
|
2,000
|
|
8/2/2010
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.40
|
3.77
|
3,400
|
|
7/30/2010
|
-0.20 / -1.21%
|
16.20
|
16.80
|
16.20
|
16.30
|
16.30
|
3.75
|
20,800
|
|
7/29/2010
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
3.80
|
8,500
|
|
7/28/2010
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
3.75
|
25,400
|
|
7/27/2010
|
-0.10 / -0.61%
|
16.90
|
17.00
|
16.20
|
16.40
|
16.40
|
3.77
|
77,900
|
|
7/26/2010
|
-0.50 / -2.94%
|
16.80
|
17.10
|
16.50
|
16.50
|
16.50
|
3.80
|
43,900
|
|
7/23/2010
|
-0.50 / -2.86%
|
17.30
|
17.50
|
16.80
|
17.00
|
17.00
|
3.91
|
65,600
|
|
7/22/2010
|
-0.90 / -4.89%
|
18.20
|
18.20
|
17.20
|
17.50
|
17.50
|
4.03
|
58,300
|
|
7/21/2010
|
-0.80 / -4.17%
|
19.20
|
19.90
|
18.10
|
18.40
|
18.40
|
4.23
|
43,500
|
|
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
|
|
|