Closing price on 1/17/2014
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.70 |
Volume |
3,200 |
Split-adjusted Price |
2.81 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.81
|
3,200
|
|
1/16/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.81
|
5,800
|
|
1/15/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.81
|
1,000
|
|
1/14/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
5,000
|
|
1/13/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
2,400
|
|
1/10/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
6,400
|
|
1/9/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.76
|
6,900
|
|
1/8/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
2,000
|
|
1/7/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
7,300
|
|
1/6/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.72
|
3,700
|
|
1/3/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.72
|
5,500
|
|
1/2/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.68
|
0
|
|
12/31/2013
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.68
|
9,700
|
|
12/30/2013
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.55
|
1,600
|
|
12/27/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.72
|
2,200
|
|
12/26/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
6,400
|
|
12/25/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
2.72
|
18,648
|
|
12/24/2013
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.76
|
11,200
|
|
12/23/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.64
|
11,700
|
|
12/20/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
2.64
|
3,700
|
|
12/19/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.68
|
1,100
|
|
12/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.72
|
4,800
|
|
12/17/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.72
|
39,300
|
|
12/16/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.72
|
600
|
|
12/13/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.64
|
9,500
|
|
12/12/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.68
|
8,500
|
|
12/11/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.64
|
1,800
|
|
12/10/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.68
|
4,500
|
|
12/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.68
|
10,030
|
|
12/6/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
2.68
|
193,318
|
|
|