Closing price on 9/6/2010
|
|
Open |
13.50 |
High |
13.90 |
Low |
13.50 |
Volume |
32,200 |
Split-adjusted Price |
3.20 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2010
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
3.20
|
32,200
|
|
9/1/2010
|
+0.30 / +2.31%
|
13.80
|
13.80
|
12.50
|
13.30
|
13.30
|
3.06
|
13,300
|
|
8/31/2010
|
+0.40 / +3.17%
|
13.00
|
13.40
|
12.50
|
13.00
|
13.00
|
2.99
|
28,600
|
|
8/30/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
2.90
|
9,300
|
|
8/27/2010
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
2.76
|
6,300
|
|
8/26/2010
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.00
|
2.76
|
9,400
|
|
8/25/2010
|
-0.30 / -2.42%
|
13.00
|
13.00
|
11.70
|
12.10
|
12.10
|
2.78
|
37,300
|
|
8/24/2010
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.85
|
26,500
|
|
8/23/2010
|
-0.50 / -3.70%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
2.99
|
12,900
|
|
8/20/2010
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.10
|
13.50
|
13.50
|
3.11
|
8,200
|
|
8/19/2010
|
+0.20 / +1.46%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.90
|
3.20
|
9,100
|
|
8/18/2010
|
-0.90 / -6.16%
|
14.20
|
14.30
|
13.70
|
13.70
|
13.70
|
3.15
|
10,200
|
|
8/17/2010
|
-0.10 / -0.68%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
3.36
|
10,900
|
|
8/16/2010
|
+0.60 / +4.26%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.38
|
17,500
|
|
8/13/2010
|
+0.70 / +5.22%
|
13.50
|
14.30
|
13.00
|
14.10
|
14.10
|
3.24
|
17,700
|
|
8/12/2010
|
-0.80 / -5.63%
|
14.80
|
14.80
|
13.30
|
13.40
|
13.40
|
3.08
|
30,700
|
|
8/11/2010
|
-0.10 / -0.70%
|
14.50
|
15.00
|
14.10
|
14.20
|
14.20
|
3.27
|
26,200
|
|
8/10/2010
|
-0.70 / -4.67%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.30
|
3.29
|
31,400
|
|
8/9/2010
|
-0.50 / -3.23%
|
16.00
|
16.00
|
14.80
|
15.00
|
15.00
|
3.45
|
11,600
|
|
8/6/2010
|
-0.40 / -2.52%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
3.57
|
12,800
|
|
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
|
|
|