|
|
Closing price on 12/28/2010
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
633,100 |
| Split-adjusted Price |
10.60 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.59
|
10.60
|
633,100
|
|
|
12/27/2010
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
248,500
|
|
|
12/24/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.45
|
10.30
|
628,800
|
|
|
12/23/2010
|
-0.40 / -3.74%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.28
|
10.30
|
809,600
|
|
|
12/22/2010
|
-0.20 / -1.83%
|
11.20
|
11.40
|
10.40
|
10.70
|
10.91
|
10.70
|
472,900
|
|
|
12/21/2010
|
-0.20 / -1.80%
|
11.00
|
11.50
|
10.70
|
10.90
|
10.89
|
10.90
|
1,153,100
|
|
|
12/20/2010
|
-0.30 / -2.63%
|
11.70
|
12.10
|
10.80
|
11.10
|
11.44
|
11.10
|
839,800
|
|
|
12/17/2010
|
+0.20 / +1.79%
|
11.20
|
12.00
|
11.20
|
11.40
|
11.61
|
11.40
|
1,497,500
|
|
|
12/16/2010
|
-0.50 / -4.27%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.37
|
11.20
|
903,800
|
|
|
12/15/2010
|
-0.30 / -2.50%
|
12.20
|
12.40
|
11.60
|
11.70
|
12.03
|
11.70
|
780,300
|
|
|
12/14/2010
|
-0.60 / -4.76%
|
13.40
|
13.40
|
11.80
|
12.00
|
12.34
|
12.00
|
985,900
|
|
|
12/13/2010
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.56
|
12.60
|
3,528,600
|
|
|
12/10/2010
|
+0.50 / +4.35%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.80
|
12.00
|
1,683,900
|
|
|
12/9/2010
|
+0.30 / +2.68%
|
11.00
|
11.80
|
10.70
|
11.50
|
11.28
|
11.50
|
1,166,800
|
|
|
12/8/2010
|
-0.90 / -7.44%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.36
|
11.20
|
447,100
|
|
|
12/7/2010
|
+0.10 / +0.83%
|
12.30
|
12.40
|
11.50
|
12.10
|
11.95
|
12.10
|
1,086,000
|
|
|
12/6/2010
|
+0.20 / +1.69%
|
12.60
|
12.60
|
11.80
|
12.00
|
12.26
|
12.00
|
2,022,900
|
|
|
12/3/2010
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.75
|
11.80
|
909,000
|
|
|
12/2/2010
|
+0.70 / +6.60%
|
10.80
|
11.50
|
10.50
|
11.30
|
11.08
|
11.30
|
1,489,600
|
|
|
12/1/2010
|
-0.10 / -0.93%
|
11.40
|
11.40
|
10.50
|
10.60
|
10.84
|
10.60
|
572,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|