|
Closing price on 12/7/2011
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.00 |
Volume |
948,900 |
Split-adjusted Price |
5.10 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.01
|
5.10
|
948,900
|
|
12/6/2011
|
-0.10 / -1.92%
|
5.30
|
5.40
|
5.00
|
5.10
|
5.26
|
5.10
|
1,424,200
|
|
12/5/2011
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.15
|
5.20
|
2,090,900
|
|
12/2/2011
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.87
|
5.00
|
1,111,300
|
|
12/1/2011
|
+0.20 / +4.26%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.96
|
4.90
|
569,700
|
|
11/30/2011
|
-0.10 / -2.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.85
|
4.70
|
480,500
|
|
11/29/2011
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.87
|
4.80
|
1,549,700
|
|
11/28/2011
|
+0.30 / +6.52%
|
4.30
|
4.90
|
4.30
|
4.90
|
4.67
|
4.90
|
2,166,400
|
|
11/25/2011
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
46,800
|
|
11/24/2011
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
337,200
|
|
11/23/2011
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.16
|
5.10
|
961,800
|
|
11/22/2011
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.09
|
5.10
|
631,300
|
|
11/21/2011
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
562,900
|
|
11/18/2011
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
613,000
|
|
11/17/2011
|
-0.10 / -1.89%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.30
|
5.20
|
976,300
|
|
11/16/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.28
|
5.30
|
914,600
|
|
11/15/2011
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.02
|
5.10
|
442,000
|
|
11/14/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
1,122,800
|
|
11/11/2011
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.93
|
4.90
|
825,100
|
|
11/10/2011
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
1,065,100
|
|
11/9/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.07
|
5.10
|
380,200
|
|
11/8/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
536,500
|
|
11/7/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.03
|
5.10
|
455,600
|
|
11/4/2011
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.13
|
5.10
|
703,600
|
|
11/3/2011
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.11
|
5.10
|
799,100
|
|
11/2/2011
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.22
|
5.20
|
885,200
|
|
11/1/2011
|
-0.30 / -5.36%
|
5.60
|
5.70
|
5.30
|
5.30
|
5.47
|
5.30
|
1,779,900
|
|
10/31/2011
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.59
|
5.60
|
2,054,000
|
|
10/28/2011
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
949,000
|
|
10/27/2011
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.05
|
5.10
|
437,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|