|
Closing price on 3/8/2011
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
283,400 |
| Split-adjusted Price |
6.70 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.88
|
6.70
|
283,400
|
|
|
3/7/2011
|
-0.40 / -5.48%
|
6.80
|
7.40
|
6.80
|
6.90
|
7.16
|
6.90
|
597,200
|
|
|
3/4/2011
|
-0.40 / -5.19%
|
7.30
|
7.60
|
7.20
|
7.30
|
7.23
|
7.30
|
328,000
|
|
|
3/3/2011
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.71
|
7.70
|
220,100
|
|
|
3/2/2011
|
-0.40 / -4.76%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.25
|
8.00
|
367,500
|
|
|
3/1/2011
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.30
|
8.40
|
8.47
|
8.40
|
109,900
|
|
|
2/28/2011
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.81
|
8.50
|
254,900
|
|
|
2/25/2011
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.40
|
8.90
|
8.78
|
8.90
|
505,700
|
|
|
2/24/2011
|
-0.20 / -2.27%
|
8.40
|
8.90
|
8.20
|
8.60
|
8.70
|
8.60
|
566,300
|
|
|
2/23/2011
|
+0.40 / +4.76%
|
8.20
|
9.00
|
8.20
|
8.80
|
8.77
|
8.80
|
936,700
|
|
|
2/22/2011
|
-0.50 / -5.62%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.49
|
8.40
|
485,200
|
|
|
2/21/2011
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.97
|
8.90
|
328,800
|
|
|
2/18/2011
|
-0.10 / -1.06%
|
9.50
|
9.70
|
9.20
|
9.30
|
9.49
|
9.30
|
326,400
|
|
|
2/17/2011
|
-0.10 / -1.05%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.58
|
9.40
|
326,500
|
|
|
2/16/2011
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.65
|
9.50
|
243,600
|
|
|
2/15/2011
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.62
|
9.60
|
218,500
|
|
|
2/14/2011
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.86
|
9.70
|
223,600
|
|
|
2/11/2011
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.88
|
9.80
|
379,700
|
|
|
2/10/2011
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.79
|
9.60
|
135,200
|
|
|
2/9/2011
|
+0.10 / +1.03%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.97
|
9.80
|
326,800
|
|
|
2/8/2011
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.60
|
9.70
|
9.96
|
9.70
|
724,900
|
|
|
1/28/2011
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.66
|
9.70
|
464,800
|
|
|
1/27/2011
|
-0.10 / -1.04%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.68
|
9.50
|
165,100
|
|
|
1/26/2011
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.55
|
9.60
|
343,200
|
|
|
1/25/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.30
|
9.39
|
9.30
|
301,000
|
|
|
1/24/2011
|
-0.40 / -4.12%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.58
|
9.30
|
675,900
|
|
|
1/21/2011
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.83
|
9.70
|
177,100
|
|
|
1/20/2011
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.94
|
9.80
|
245,100
|
|
|
1/19/2011
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.93
|
9.90
|
355,900
|
|
|
1/18/2011
|
-0.30 / -2.97%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.02
|
9.80
|
181,700
|
|
|