|
Closing price on 3/17/2010
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
21.90 |
| Volume |
334,300 |
| Split-adjusted Price |
22.30 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.20 / -0.89%
|
23.80
|
23.80
|
21.90
|
22.30
|
22.48
|
22.30
|
334,300
|
|
|
3/16/2010
|
+1.60 / +7.66%
|
22.50
|
22.50
|
21.10
|
22.50
|
22.41
|
22.50
|
1,209,900
|
|
|
3/15/2010
|
-0.40 / -1.88%
|
21.00
|
22.00
|
20.80
|
20.90
|
21.12
|
20.90
|
233,300
|
|
|
3/12/2010
|
+0.20 / +0.95%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.24
|
21.30
|
221,800
|
|
|
3/11/2010
|
-0.40 / -1.86%
|
21.50
|
21.90
|
21.10
|
21.10
|
21.43
|
21.10
|
132,500
|
|
|
3/10/2010
|
-0.70 / -3.15%
|
22.00
|
22.40
|
21.40
|
21.50
|
21.84
|
21.50
|
222,200
|
|
|
3/9/2010
|
-0.20 / -0.89%
|
23.50
|
23.80
|
22.00
|
22.20
|
22.75
|
22.20
|
258,200
|
|
|
3/8/2010
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
22.40
|
561,300
|
|
|
3/5/2010
|
+0.30 / +1.45%
|
21.50
|
21.50
|
20.20
|
21.00
|
21.04
|
21.00
|
126,000
|
|
|
3/4/2010
|
+0.30 / +1.47%
|
20.90
|
21.60
|
20.60
|
20.70
|
21.12
|
20.70
|
134,900
|
|
|
3/3/2010
|
+0.60 / +3.03%
|
20.00
|
20.60
|
19.50
|
20.40
|
20.23
|
20.40
|
266,800
|
|
|
3/2/2010
|
-0.30 / -1.49%
|
20.10
|
20.20
|
19.60
|
19.80
|
19.85
|
19.80
|
124,000
|
|
|
3/1/2010
|
+0.10 / +0.50%
|
20.50
|
20.60
|
20.00
|
20.10
|
20.17
|
20.10
|
80,900
|
|
|
2/26/2010
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.90
|
20.00
|
20.13
|
20.00
|
63,100
|
|
|
2/25/2010
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.90
|
19.97
|
19.90
|
70,100
|
|
|
2/24/2010
|
+0.20 / +1.02%
|
19.70
|
20.20
|
19.10
|
19.90
|
19.68
|
19.90
|
141,500
|
|
|
2/23/2010
|
-1.00 / -4.83%
|
20.40
|
20.50
|
19.60
|
19.70
|
19.79
|
19.70
|
73,200
|
|
|
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
|
|
|