Closing price on 9/29/2009
|
|
Open |
18.80 |
High |
18.90 |
Low |
17.60 |
Volume |
28,000 |
Split-adjusted Price |
3.76 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2009
|
-0.20 / -1.10%
|
18.80
|
18.90
|
17.60
|
18.00
|
18.00
|
3.76
|
28,000
|
|
9/28/2009
|
+0.20 / +1.11%
|
18.80
|
18.80
|
17.80
|
18.20
|
18.20
|
3.81
|
82,800
|
|
9/25/2009
|
+0.70 / +4.05%
|
16.90
|
18.20
|
16.60
|
18.00
|
18.00
|
3.76
|
56,700
|
|
9/24/2009
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
3.62
|
29,500
|
|
9/23/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.40
|
17.60
|
17.60
|
3.68
|
133,800
|
|
9/22/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
3.68
|
97,900
|
|
9/21/2009
|
+0.90 / +5.77%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
3.45
|
62,500
|
|
9/18/2009
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
3.26
|
13,300
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
3.24
|
22,100
|
|
9/16/2009
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
3.26
|
14,800
|
|
9/15/2009
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.40
|
3.22
|
20,800
|
|
9/14/2009
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.50
|
3.24
|
30,300
|
|
9/11/2009
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
3.24
|
8,800
|
|
9/10/2009
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
3.26
|
17,400
|
|
9/9/2009
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
3.22
|
14,900
|
|
9/8/2009
|
+0.20 / +1.32%
|
14.80
|
15.70
|
14.80
|
15.40
|
15.40
|
3.22
|
10,400
|
|
9/7/2009
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.30
|
15.20
|
15.20
|
3.18
|
22,900
|
|
9/4/2009
|
-0.40 / -2.58%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
3.16
|
32,300
|
|
9/3/2009
|
-0.50 / -3.13%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
3.24
|
13,000
|
|
9/1/2009
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
3.35
|
14,200
|
|
8/31/2009
|
+0.10 / +0.62%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
3.41
|
20,700
|
|
8/28/2009
|
+0.30 / +1.89%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
3.39
|
77,700
|
|
8/27/2009
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.90
|
3.33
|
37,600
|
|
8/26/2009
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.14
|
11,700
|
|
8/25/2009
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.10
|
15.10
|
3.16
|
17,900
|
|
8/24/2009
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.10
|
3.16
|
18,700
|
|
8/21/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.14
|
19,000
|
|
8/20/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
3.14
|
18,900
|
|
8/19/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
3.18
|
13,900
|
|
8/18/2009
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
3.18
|
31,500
|
|
|