Closing price on 9/8/2008
|
|
Open |
17.70 |
High |
18.80 |
Low |
17.40 |
Volume |
30,400 |
Split-adjusted Price |
3.17 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2008
|
+0.30 / +1.66%
|
17.70
|
18.80
|
17.40
|
18.40
|
18.40
|
3.17
|
30,400
|
|
9/5/2008
|
-0.90 / -4.74%
|
19.10
|
19.10
|
17.90
|
18.10
|
18.10
|
3.12
|
23,200
|
|
9/4/2008
|
+0.10 / +0.53%
|
20.20
|
20.20
|
18.00
|
19.00
|
19.00
|
3.27
|
45,500
|
|
9/3/2008
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.25
|
600
|
|
8/29/2008
|
0.00 / 0.00%
|
17.70
|
18.80
|
17.50
|
18.80
|
18.80
|
3.24
|
30,500
|
|
8/28/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.24
|
29,200
|
|
8/27/2008
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.10
|
19.10
|
19.10
|
3.29
|
60,100
|
|
8/26/2008
|
+1.20 / +6.70%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
3.29
|
36,900
|
|
8/25/2008
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
3.08
|
32,600
|
|
8/22/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
16.00
|
17.10
|
17.10
|
2.94
|
35,800
|
|
8/21/2008
|
+1.00 / +6.45%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.50
|
2.84
|
8,500
|
|
8/20/2008
|
-1.50 / -8.82%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
2.67
|
20,400
|
|
8/19/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
2.93
|
11,100
|
|
8/18/2008
|
-1.10 / -5.91%
|
19.90
|
19.90
|
17.30
|
17.50
|
17.50
|
3.01
|
58,200
|
|
8/15/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.20
|
29,700
|
|
8/14/2008
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
3.08
|
15,200
|
|
8/13/2008
|
-2.40 / -12.18%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.98
|
2,300
|
|
8/12/2008
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
2.87
|
93,400
|
|
8/11/2008
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.77
|
26,600
|
|
8/8/2008
|
+0.70 / +3.98%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.67
|
3,100
|
|
8/7/2008
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.57
|
1,200
|
|
8/6/2008
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.48
|
5,200
|
|
8/5/2008
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.39
|
800
|
|
8/4/2008
|
+0.50 / +3.21%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
2.35
|
16,100
|
|
8/1/2008
|
-0.40 / -2.50%
|
15.40
|
16.60
|
15.40
|
15.60
|
15.60
|
2.28
|
34,500
|
|
7/31/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.33
|
200
|
|
7/30/2008
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.42
|
3,000
|
|
7/29/2008
|
-0.70 / -3.91%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.20
|
2.51
|
18,100
|
|
7/28/2008
|
-0.70 / -3.76%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.61
|
1,600
|
|
7/25/2008
|
-0.70 / -3.63%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.71
|
200
|
|
|