|
Closing price on 11/30/2010
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
1,699,500 |
| Split-adjusted Price |
10.70 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.70 / +7.00%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.66
|
10.70
|
1,699,500
|
|
|
11/29/2010
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.40
|
10.00
|
10.07
|
10.00
|
1,033,400
|
|
|
11/26/2010
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.75
|
9.80
|
465,400
|
|
|
11/25/2010
|
+0.40 / +4.35%
|
9.40
|
9.90
|
9.30
|
9.60
|
9.61
|
9.60
|
759,500
|
|
|
11/24/2010
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.28
|
9.20
|
373,500
|
|
|
11/23/2010
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.49
|
9.40
|
172,000
|
|
|
11/22/2010
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.63
|
9.50
|
239,200
|
|
|
11/19/2010
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.86
|
9.60
|
51,000
|
|
|
11/18/2010
|
+0.30 / +3.13%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
9.90
|
223,500
|
|
|
11/17/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.77
|
9.60
|
149,100
|
|
|
11/16/2010
|
-0.20 / -2.04%
|
10.00
|
10.20
|
9.50
|
9.60
|
9.79
|
9.60
|
131,000
|
|
|
11/15/2010
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.60
|
9.80
|
9.95
|
9.80
|
284,800
|
|
|
11/12/2010
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.87
|
9.80
|
299,800
|
|
|
11/11/2010
|
-0.30 / -2.88%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.24
|
10.10
|
168,600
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.40
|
10.61
|
10.40
|
171,200
|
|
|
11/9/2010
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.52
|
10.40
|
201,200
|
|
|
11/8/2010
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.76
|
10.80
|
272,300
|
|
|
11/5/2010
|
+0.30 / +2.91%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.67
|
10.60
|
388,600
|
|
|
11/4/2010
|
+0.10 / +0.98%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.45
|
10.30
|
201,200
|
|
|
11/3/2010
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.35
|
10.20
|
237,900
|
|
|
11/2/2010
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.51
|
10.40
|
131,800
|
|
|
11/1/2010
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.69
|
10.60
|
75,900
|
|
|
10/29/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.83
|
10.70
|
78,800
|
|
|
10/28/2010
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
69,900
|
|
|
10/27/2010
|
-0.20 / -1.79%
|
11.30
|
11.50
|
10.80
|
11.00
|
11.21
|
11.00
|
131,100
|
|
|
10/26/2010
|
+0.30 / +2.75%
|
10.50
|
11.40
|
10.50
|
11.20
|
11.15
|
11.20
|
437,200
|
|
|
10/25/2010
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.85
|
10.90
|
223,700
|
|
|
10/22/2010
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.86
|
10.80
|
209,500
|
|
|
10/21/2010
|
-0.10 / -0.91%
|
10.80
|
11.10
|
10.80
|
10.90
|
11.01
|
10.90
|
224,000
|
|
|
10/20/2010
|
-0.20 / -1.79%
|
11.20
|
11.40
|
10.70
|
11.00
|
10.90
|
11.00
|
1,314,200
|
|
|