Closing price on 6/20/2013
|
|
Open |
6.80 |
High |
6.80 |
Low |
6.80 |
Volume |
100 |
Split-adjusted Price |
2.45 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2013
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
100
|
|
6/19/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
6/18/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
6/17/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.38
|
2,000
|
|
6/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
1,700
|
|
6/13/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
3,400
|
|
6/12/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
732
|
|
6/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
2,600
|
|
6/10/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
1,600
|
|
6/7/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
1,500
|
|
6/6/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
56
|
|
6/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
0
|
|
6/4/2013
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
100
|
|
6/3/2013
|
-0.20 / -2.94%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
2.38
|
1,184
|
|
5/31/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
2.45
|
1,567
|
|
5/30/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.49
|
1,300
|
|
5/29/2013
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.42
|
3,800
|
|
5/28/2013
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
160
|
|
5/27/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.38
|
5,012
|
|
5/24/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.34
|
3,600
|
|
5/23/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
2.34
|
20,526
|
|
5/22/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
3,700
|
|
5/21/2013
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.42
|
600
|
|
5/20/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
5/17/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
22
|
|
5/16/2013
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
900
|
|
5/15/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.52
|
16
|
|
5/14/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.52
|
11
|
|
5/13/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.52
|
96
|
|
5/10/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
2.52
|
700
|
|
|