|
Closing price on 9/1/2010
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
381,500 |
| Split-adjusted Price |
5.48 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.64
|
5.48
|
381,500
|
|
|
8/31/2010
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
5.43
|
298,400
|
|
|
8/30/2010
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.66
|
5.48
|
407,000
|
|
|
8/27/2010
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.02
|
5.23
|
222,500
|
|
|
8/26/2010
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.02
|
5.13
|
219,000
|
|
|
8/25/2010
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.97
|
5.13
|
441,500
|
|
|
8/24/2010
|
-0.20 / -1.92%
|
10.50
|
10.70
|
10.00
|
10.20
|
10.11
|
5.23
|
294,500
|
|
|
8/23/2010
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.40
|
10.40
|
10.50
|
5.33
|
107,400
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.52
|
5.33
|
478,800
|
|
|
8/19/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.53
|
5.33
|
249,700
|
|
|
8/18/2010
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.47
|
5.33
|
178,700
|
|
|
8/17/2010
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.86
|
5.54
|
118,500
|
|
|
8/16/2010
|
+0.60 / +5.71%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.95
|
5.69
|
406,400
|
|
|
8/13/2010
|
+0.40 / +3.96%
|
10.40
|
10.70
|
10.00
|
10.50
|
10.35
|
5.38
|
498,800
|
|
|
8/12/2010
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.22
|
5.18
|
405,800
|
|
|
8/11/2010
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.52
|
5.43
|
150,600
|
|
|
8/10/2010
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.39
|
5.33
|
291,100
|
|
|
8/9/2010
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.80
|
10.90
|
11.01
|
5.59
|
147,200
|
|
|
8/6/2010
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.41
|
5.79
|
236,300
|
|
|
8/5/2010
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.64
|
6.00
|
200,300
|
|
|
8/4/2010
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.55
|
5.89
|
310,600
|
|
|
8/3/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.79
|
6.05
|
319,100
|
|
|
8/2/2010
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
6.05
|
63,500
|
|
|
7/30/2010
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.10
|
6.20
|
236,700
|
|
|
7/29/2010
|
+0.20 / +1.68%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.05
|
6.20
|
212,000
|
|
|
7/28/2010
|
-0.60 / -4.80%
|
12.60
|
12.60
|
11.80
|
11.90
|
12.02
|
6.10
|
399,700
|
|
|
7/27/2010
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.59
|
6.41
|
348,400
|
|
|
7/26/2010
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.53
|
6.41
|
210,600
|
|
|
7/23/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.81
|
6.56
|
239,900
|
|
|
7/22/2010
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.60
|
12.80
|
12.85
|
6.56
|
434,000
|
|
|