|
Closing price on 6/10/2015
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
292,000 |
| Split-adjusted Price |
8.40 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.80
|
8.40
|
8.21
|
8.40
|
292,000
|
|
|
6/9/2015
|
-0.20 / -2.33%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.65
|
8.40
|
379,800
|
|
|
6/8/2015
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.88
|
8.60
|
346,900
|
|
|
6/5/2015
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.60
|
9.10
|
9.04
|
9.10
|
543,800
|
|
|
6/4/2015
|
+0.50 / +5.95%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.77
|
8.90
|
663,200
|
|
|
6/3/2015
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.60
|
8.40
|
8.16
|
8.40
|
990,100
|
|
|
6/2/2015
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.50
|
7.70
|
338,700
|
|
|
6/1/2015
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.49
|
7.50
|
250,200
|
|
|
5/29/2015
|
+0.40 / +5.80%
|
6.80
|
7.50
|
6.70
|
7.30
|
7.11
|
7.30
|
574,800
|
|
|
5/28/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
206,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
31,600
|
|
|
5/26/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
223,100
|
|
|
5/25/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.90
|
7.00
|
277,900
|
|
|
5/22/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.77
|
6.90
|
378,700
|
|
|
5/21/2015
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
271,600
|
|
|
5/20/2015
|
+0.10 / +1.54%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.52
|
6.60
|
414,500
|
|
|
5/19/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.50
|
289,400
|
|
|
5/18/2015
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
74,500
|
|
|
5/15/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.36
|
6.50
|
500,100
|
|
|
5/14/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
6.40
|
259,600
|
|
|
5/13/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.07
|
6.20
|
864,400
|
|
|
5/12/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.82
|
6.00
|
42,100
|
|
|
5/11/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
126,000
|
|
|
5/8/2015
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.60
|
6.20
|
5.96
|
6.20
|
151,600
|
|
|
5/7/2015
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
76,200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.81
|
5.80
|
56,000
|
|
|
5/5/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.94
|
5.80
|
51,100
|
|
|
5/4/2015
|
-0.60 / -9.23%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.09
|
5.90
|
85,600
|
|
|
4/27/2015
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.59
|
6.50
|
205,400
|
|
|
4/24/2015
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.40
|
6.70
|
324,300
|
|
|