|
Closing price on 12/31/2009
|
|
| Open |
21.40 |
| High |
22.20 |
| Low |
21.00 |
| Volume |
431,400 |
| Split-adjusted Price |
22.20 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+1.00 / +4.72%
|
21.40
|
22.20
|
21.00
|
22.20
|
22.12
|
22.20
|
431,400
|
|
|
12/30/2009
|
+1.20 / +6.00%
|
20.00
|
21.20
|
19.80
|
21.20
|
20.75
|
21.20
|
270,400
|
|
|
12/29/2009
|
-0.60 / -2.91%
|
20.90
|
21.00
|
20.00
|
20.00
|
20.45
|
20.00
|
123,200
|
|
|
12/28/2009
|
+0.70 / +3.52%
|
20.50
|
21.00
|
19.00
|
20.60
|
20.29
|
20.60
|
243,100
|
|
|
12/25/2009
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.76
|
19.90
|
370,700
|
|
|
12/24/2009
|
+0.50 / +2.70%
|
18.90
|
19.00
|
18.00
|
19.00
|
18.64
|
19.00
|
172,500
|
|
|
12/23/2009
|
+0.70 / +3.93%
|
17.80
|
18.60
|
16.90
|
18.50
|
18.08
|
18.50
|
237,800
|
|
|
12/22/2009
|
+0.40 / +2.30%
|
18.10
|
18.20
|
17.40
|
17.80
|
17.79
|
17.80
|
226,200
|
|
|
12/21/2009
|
+1.00 / +6.10%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.38
|
17.40
|
167,800
|
|
|
12/18/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.32
|
16.40
|
139,600
|
|
|
12/17/2009
|
-0.30 / -1.88%
|
15.30
|
16.40
|
15.30
|
15.70
|
15.37
|
15.70
|
105,300
|
|
|
12/16/2009
|
-3.90 / -19.60%
|
17.80
|
17.90
|
16.00
|
16.00
|
16.37
|
16.00
|
97,600
|
|
|
12/15/2009
|
+19.90 / +0.00%
|
19.00
|
19.90
|
15.00
|
19.90
|
17.18
|
19.90
|
508,000
|
|
|