|
Closing price on 5/29/2012
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
49,500 |
| Split-adjusted Price |
1.95 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
1.95
|
49,500
|
|
|
5/28/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.87
|
1.95
|
195,800
|
|
|
5/25/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.78
|
1.95
|
114,800
|
|
|
5/24/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
1.90
|
169,900
|
|
|
5/23/2012
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.72
|
1.90
|
167,300
|
|
|
5/22/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.94
|
2.05
|
327,900
|
|
|
5/21/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.78
|
1.95
|
192,800
|
|
|
5/18/2012
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.57
|
1.85
|
230,800
|
|
|
5/17/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
1.95
|
142,500
|
|
|
5/16/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
2.00
|
204,500
|
|
|
5/15/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.78
|
1.95
|
381,200
|
|
|
5/14/2012
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.95
|
2.00
|
357,200
|
|
|
5/11/2012
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.19
|
2.10
|
261,200
|
|
|
5/10/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
2.20
|
278,600
|
|
|
5/9/2012
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.32
|
2.26
|
478,300
|
|
|
5/8/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.29
|
2.20
|
814,700
|
|
|
5/7/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.10
|
105,800
|
|
|
5/4/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
2.00
|
266,900
|
|
|
5/3/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.65
|
1.95
|
273,400
|
|
|
5/2/2012
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
1.90
|
357,800
|
|
|
4/27/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.95
|
2.05
|
262,000
|
|
|
4/26/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.94
|
2.05
|
121,900
|
|
|
4/25/2012
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.97
|
2.05
|
500,500
|
|
|
4/24/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.81
|
1.95
|
601,100
|
|
|
4/23/2012
|
-0.30 / -6.98%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.04
|
2.05
|
659,900
|
|
|
4/20/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.24
|
2.20
|
240,700
|
|
|
4/19/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.26
|
2.20
|
1,028,400
|
|
|
4/18/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.51
|
2.31
|
521,400
|
|
|
4/17/2012
|
-0.10 / -2.17%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.62
|
2.31
|
469,200
|
|
|
4/16/2012
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.56
|
2.36
|
658,600
|
|
|