|
|
Closing price on 5/22/2012
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
587,000 |
| Split-adjusted Price |
5.90 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
587,000
|
|
|
5/21/2012
|
+0.30 / +5.36%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.87
|
5.90
|
1,114,900
|
|
|
5/18/2012
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.64
|
5.60
|
1,459,800
|
|
|
5/17/2012
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.18
|
6.00
|
443,200
|
|
|
5/16/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.20
|
6.40
|
830,500
|
|
|
5/15/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
1,410,400
|
|
|
5/14/2012
|
-0.40 / -6.06%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.27
|
6.20
|
1,785,200
|
|
|
5/11/2012
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.52
|
6.60
|
1,411,000
|
|
|
5/10/2012
|
-0.10 / -1.52%
|
6.70
|
6.90
|
6.30
|
6.50
|
6.52
|
6.50
|
1,178,950
|
|
|
5/9/2012
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
6.60
|
628,400
|
|
|
5/8/2012
|
-0.30 / -4.23%
|
7.30
|
7.40
|
6.80
|
6.80
|
7.01
|
6.80
|
1,521,700
|
|
|
5/7/2012
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.01
|
7.10
|
2,219,600
|
|
|
5/4/2012
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
6.70
|
1,654,200
|
|
|
5/3/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.26
|
6.40
|
1,253,600
|
|
|
5/2/2012
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.32
|
6.20
|
1,203,300
|
|
|
4/27/2012
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.48
|
6.50
|
780,300
|
|
|
4/26/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
969,600
|
|
|
4/25/2012
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.75
|
6.70
|
1,200,500
|
|
|
4/24/2012
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.47
|
6.60
|
1,456,100
|
|
|
4/23/2012
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.57
|
6.50
|
1,168,400
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.61
|
6.60
|
995,700
|
|
|
4/19/2012
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.57
|
6.60
|
2,515,300
|
|
|
4/18/2012
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.90
|
6.90
|
2,044,900
|
|
|
4/17/2012
|
-0.40 / -5.41%
|
7.50
|
7.70
|
6.90
|
7.00
|
7.19
|
7.00
|
1,977,100
|
|
|
4/16/2012
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.33
|
7.40
|
2,406,100
|
|
|
4/13/2012
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.89
|
7.00
|
3,258,300
|
|
|
4/12/2012
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.78
|
6.60
|
2,308,700
|
|
|
4/11/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.84
|
6.90
|
2,126,000
|
|
|
4/10/2012
|
-0.30 / -4.29%
|
7.20
|
7.30
|
6.60
|
6.70
|
6.88
|
6.70
|
1,796,700
|
|
|
4/9/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.84
|
7.00
|
859,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|