Closing price on 2/25/2014
|
|
Open |
4.80 |
High |
5.00 |
Low |
4.60 |
Volume |
694,100 |
Split-adjusted Price |
4.70 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2014
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.60
|
4.70
|
4.72
|
4.70
|
694,100
|
|
2/24/2014
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.56
|
4.70
|
132,400
|
|
2/21/2014
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.55
|
4.50
|
104,000
|
|
2/20/2014
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.50
|
4.60
|
4.65
|
4.60
|
603,100
|
|
2/19/2014
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.72
|
4.80
|
301,900
|
|
2/18/2014
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
4.70
|
153,800
|
|
2/17/2014
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.62
|
4.70
|
297,200
|
|
2/14/2014
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.64
|
4.70
|
445,300
|
|
2/13/2014
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
254,300
|
|
2/12/2014
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.29
|
4.30
|
146,600
|
|
2/11/2014
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.27
|
4.20
|
240,900
|
|
2/10/2014
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
157,600
|
|
2/7/2014
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.22
|
4.20
|
118,200
|
|
2/6/2014
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.26
|
4.40
|
47,700
|
|
1/27/2014
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.20
|
64,500
|
|
1/24/2014
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
33,900
|
|
1/23/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.08
|
4.00
|
21,600
|
|
1/22/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.07
|
4.00
|
111,500
|
|
1/21/2014
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
271,500
|
|
1/20/2014
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.24
|
4.20
|
508,700
|
|
1/17/2014
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.63
|
4.60
|
164,000
|
|
1/16/2014
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.60
|
4.70
|
200,000
|
|
1/15/2014
|
-0.20 / -4.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.82
|
4.70
|
488,000
|
|
1/14/2014
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.78
|
4.90
|
315,300
|
|
1/13/2014
|
-0.10 / -2.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.78
|
4.70
|
151,800
|
|
1/10/2014
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.93
|
4.80
|
190,100
|
|
1/9/2014
|
+0.30 / +6.38%
|
4.70
|
5.10
|
4.70
|
5.00
|
4.96
|
5.00
|
1,037,400
|
|
1/8/2014
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.64
|
4.70
|
370,100
|
|
1/7/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
199,400
|
|
1/6/2014
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.44
|
4.40
|
20,700
|
|
|