Closing price on 9/3/2009
|
|
Open |
15.50 |
High |
16.00 |
Low |
15.50 |
Volume |
13,000 |
Split-adjusted Price |
3.24 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/17/2009
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
3.12
|
14,700
|
|
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
|
|
|