Closing price on 7/18/2013
|
|
Open |
6.80 |
High |
6.90 |
Low |
6.80 |
Volume |
12,312 |
Split-adjusted Price |
2.49 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.49
|
12,312
|
|
7/17/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.49
|
28,600
|
|
7/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
5,100
|
|
7/15/2013
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
1,600
|
|
7/12/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.38
|
0
|
|
7/11/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.38
|
1,100
|
|
7/10/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
7/9/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
500
|
|
7/8/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.49
|
0
|
|
7/5/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.49
|
6,600
|
|
7/4/2013
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
720
|
|
7/3/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.63
|
0
|
|
7/2/2013
|
+0.50 / +7.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.63
|
1,200
|
|
7/1/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
3,800
|
|
6/28/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.45
|
0
|
|
6/27/2013
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.45
|
9,512
|
|
6/26/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.31
|
2,100
|
|
6/25/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.31
|
15,200
|
|
6/24/2013
|
-0.50 / -7.25%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
2.31
|
13,200
|
|
6/21/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
2.49
|
6,103
|
|
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
|
|
|