|
Closing price on 9/29/2010
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
486,800 |
| Split-adjusted Price |
5.43 |
|
|
ORS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2010
|
-0.30 / -2.73%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.57
|
5.48
|
258,600
|
|
|
9/7/2010
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.50
|
11.00
|
10.95
|
5.64
|
281,400
|
|
|
9/6/2010
|
+0.60 / +5.61%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.20
|
5.79
|
978,300
|
|
|
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
|
|
|