|
Closing price on 10/20/2010
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
244,400 |
| Split-adjusted Price |
4.77 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2010
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.49
|
4.77
|
244,400
|
|
|
10/19/2010
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.56
|
4.87
|
58,200
|
|
|
10/18/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
5.02
|
34,100
|
|
|
10/15/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
5.13
|
176,400
|
|
|
10/14/2010
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
5.13
|
183,000
|
|
|
10/13/2010
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.18
|
94,000
|
|
|
10/12/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
5.13
|
212,000
|
|
|
10/11/2010
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
5.13
|
69,500
|
|
|
10/8/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.14
|
5.18
|
139,800
|
|
|
10/7/2010
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.38
|
5.23
|
195,800
|
|
|
10/6/2010
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.20
|
10.50
|
10.52
|
5.38
|
138,800
|
|
|
10/5/2010
|
+0.20 / +1.98%
|
10.30
|
10.40
|
9.90
|
10.30
|
10.16
|
5.28
|
259,900
|
|
|
10/4/2010
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.27
|
5.18
|
572,000
|
|
|
10/1/2010
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.51
|
5.33
|
235,300
|
|
|
9/30/2010
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
5.38
|
175,500
|
|
|
9/29/2010
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.68
|
5.43
|
486,800
|
|
|
9/28/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.82
|
5.54
|
269,600
|
|
|
9/27/2010
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.78
|
5.54
|
154,100
|
|
|
9/24/2010
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.79
|
5.54
|
304,000
|
|
|
9/23/2010
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.75
|
5.54
|
525,900
|
|
|
9/22/2010
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
5.59
|
216,400
|
|
|
9/21/2010
|
-0.30 / -2.65%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.05
|
5.64
|
275,100
|
|
|
9/20/2010
|
-0.30 / -2.59%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.58
|
5.79
|
466,900
|
|
|
9/17/2010
|
+0.60 / +5.45%
|
11.10
|
11.60
|
10.90
|
11.60
|
11.46
|
5.95
|
686,300
|
|
|
9/16/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.92
|
5.64
|
493,200
|
|
|
9/15/2010
|
-0.20 / -1.79%
|
11.40
|
11.40
|
10.80
|
11.00
|
10.95
|
5.64
|
321,800
|
|
|
9/14/2010
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
5.74
|
159,600
|
|
|
9/13/2010
|
-0.60 / -5.08%
|
11.90
|
12.00
|
11.10
|
11.20
|
11.38
|
5.74
|
327,500
|
|
|
9/10/2010
|
+0.50 / +4.42%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.92
|
6.05
|
1,842,000
|
|
|
9/9/2010
|
+0.60 / +5.61%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.28
|
5.79
|
971,100
|
|
|