|
Closing price on 2/22/2010
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.50 |
| Volume |
47,800 |
| Split-adjusted Price |
20.70 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.50
|
20.70
|
20.82
|
20.70
|
47,800
|
|
|
2/12/2010
|
+0.20 / +0.98%
|
20.90
|
20.90
|
20.50
|
20.70
|
20.68
|
20.70
|
90,400
|
|
|
2/11/2010
|
+0.30 / +1.49%
|
20.10
|
20.80
|
20.00
|
20.50
|
20.44
|
20.50
|
150,100
|
|
|
2/10/2010
|
+0.20 / +1.00%
|
20.50
|
20.80
|
20.00
|
20.20
|
20.26
|
20.20
|
72,000
|
|
|
2/9/2010
|
-0.40 / -1.96%
|
20.10
|
20.50
|
19.70
|
20.00
|
20.17
|
20.00
|
114,700
|
|
|
2/8/2010
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.40
|
20.40
|
74,100
|
|
|
2/5/2010
|
-1.00 / -4.76%
|
20.70
|
21.30
|
19.50
|
20.00
|
20.28
|
20.00
|
119,500
|
|
|
2/4/2010
|
+1.30 / +6.60%
|
20.20
|
21.00
|
19.80
|
21.00
|
20.48
|
21.00
|
322,100
|
|
|
2/3/2010
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.67
|
19.70
|
79,100
|
|
|
2/2/2010
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.10
|
19.50
|
19.40
|
19.50
|
114,200
|
|
|
2/1/2010
|
-0.40 / -2.02%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.61
|
19.40
|
57,300
|
|
|
1/29/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.40
|
19.80
|
19.75
|
19.80
|
41,400
|
|
|
1/28/2010
|
-0.80 / -3.88%
|
20.10
|
20.40
|
19.50
|
19.80
|
19.88
|
19.80
|
86,900
|
|
|
1/27/2010
|
-0.40 / -1.90%
|
21.60
|
21.60
|
19.50
|
20.60
|
20.35
|
20.60
|
93,500
|
|
|
1/26/2010
|
+1.50 / +7.69%
|
20.70
|
21.00
|
20.50
|
21.00
|
20.94
|
21.00
|
300,600
|
|
|
1/25/2010
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.67
|
19.50
|
74,200
|
|
|
1/22/2010
|
+0.40 / +2.09%
|
18.50
|
20.00
|
18.20
|
19.50
|
19.27
|
19.50
|
125,500
|
|
|
1/21/2010
|
-0.70 / -3.54%
|
19.20
|
20.50
|
19.00
|
19.10
|
19.21
|
19.10
|
184,900
|
|
|
1/20/2010
|
-1.20 / -5.71%
|
21.50
|
21.80
|
19.80
|
19.80
|
20.43
|
19.80
|
67,100
|
|
|
1/19/2010
|
+0.60 / +2.94%
|
20.70
|
21.40
|
19.40
|
21.00
|
20.85
|
21.00
|
208,000
|
|
|
1/18/2010
|
-1.30 / -5.99%
|
22.50
|
22.60
|
20.30
|
20.40
|
20.40
|
20.40
|
189,000
|
|
|
1/15/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
21.70
|
21.83
|
21.70
|
128,100
|
|
|
1/14/2010
|
+0.30 / +1.40%
|
21.70
|
21.70
|
20.60
|
21.70
|
21.67
|
21.70
|
239,600
|
|
|
1/13/2010
|
+0.70 / +3.38%
|
20.40
|
22.00
|
19.40
|
21.40
|
20.35
|
21.40
|
194,500
|
|
|
1/12/2010
|
-1.40 / -6.33%
|
20.90
|
21.30
|
20.70
|
20.70
|
20.76
|
20.70
|
209,700
|
|
|
1/11/2010
|
-0.90 / -3.91%
|
23.70
|
24.40
|
22.10
|
22.10
|
22.22
|
22.10
|
352,500
|
|
|
1/8/2010
|
-0.20 / -0.86%
|
23.60
|
24.90
|
22.00
|
23.00
|
23.68
|
23.00
|
207,500
|
|
|
1/7/2010
|
-1.20 / -4.92%
|
23.80
|
24.80
|
23.20
|
23.20
|
23.60
|
23.20
|
242,400
|
|
|
1/6/2010
|
-0.70 / -2.79%
|
26.80
|
26.80
|
24.00
|
24.40
|
24.88
|
24.40
|
206,200
|
|
|
1/5/2010
|
+1.50 / +6.36%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.08
|
25.10
|
463,300
|
|
|