Closing price on 3/22/2013
|
|
Open |
6.20 |
High |
6.30 |
Low |
6.20 |
Volume |
300 |
Split-adjusted Price |
2.27 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.27
|
300
|
|
3/21/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.24
|
5,600
|
|
3/20/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.27
|
1,875
|
|
3/19/2013
|
-0.30 / -4.55%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
2.27
|
1,500
|
|
3/18/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
2.38
|
5,800
|
|
3/15/2013
|
+0.20 / +3.13%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
2.38
|
1,900
|
|
3/14/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
0
|
|
3/13/2013
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
2,200
|
|
3/12/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
3/11/2013
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
100
|
|
3/8/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.38
|
3,000
|
|
3/7/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
400
|
|
3/6/2013
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.34
|
800
|
|
3/5/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.31
|
0
|
|
3/4/2013
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.31
|
8,400
|
|
3/1/2013
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.42
|
3,600
|
|
2/28/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
2/27/2013
|
+0.10 / +1.54%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
2.38
|
11,400
|
|
2/26/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
1,000
|
|
2/25/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
2/22/2013
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.60
|
2.38
|
2,900
|
|
2/21/2013
|
-0.60 / -8.82%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.20
|
2.24
|
5,800
|
|
2/20/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
2/19/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
2/18/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.90
|
2.49
|
300
|
|
2/8/2013
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
100
|
|
2/7/2013
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
1,400
|
|
2/6/2013
|
+0.20 / +2.94%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.52
|
1,400
|
|
2/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
2/4/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
2.45
|
400
|
|
|