Closing price on 6/22/2010
|
|
Open |
18.90 |
High |
19.20 |
Low |
18.30 |
Volume |
133,400 |
Split-adjusted Price |
18.40 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2010
|
-0.40 / -2.13%
|
18.90
|
19.20
|
18.30
|
18.40
|
18.64
|
18.40
|
133,400
|
|
6/21/2010
|
+0.50 / +2.73%
|
18.40
|
19.50
|
18.30
|
18.80
|
18.85
|
18.80
|
557,500
|
|
6/18/2010
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.00
|
18.30
|
18.26
|
18.30
|
157,500
|
|
6/17/2010
|
-0.20 / -1.09%
|
18.30
|
18.70
|
18.10
|
18.10
|
18.37
|
18.10
|
150,400
|
|
6/16/2010
|
+0.40 / +2.23%
|
18.00
|
18.90
|
18.00
|
18.30
|
18.50
|
18.30
|
204,700
|
|
6/15/2010
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.96
|
17.90
|
201,000
|
|
6/14/2010
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
18.00
|
61,100
|
|
6/11/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
17.90
|
18.04
|
17.90
|
131,100
|
|
6/10/2010
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.79
|
17.90
|
111,200
|
|
6/9/2010
|
-0.20 / -1.12%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.84
|
17.70
|
53,300
|
|
6/8/2010
|
+0.30 / +1.70%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.68
|
17.90
|
299,600
|
|
6/7/2010
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.59
|
17.60
|
254,300
|
|
6/4/2010
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.42
|
18.40
|
122,500
|
|
6/3/2010
|
+0.30 / +1.64%
|
18.30
|
19.10
|
18.30
|
18.60
|
18.76
|
18.60
|
476,800
|
|
6/2/2010
|
-0.20 / -1.08%
|
18.00
|
18.50
|
17.90
|
18.30
|
18.26
|
18.30
|
245,600
|
|
6/1/2010
|
+0.30 / +1.65%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.28
|
18.50
|
300,300
|
|
5/31/2010
|
-0.30 / -1.62%
|
19.50
|
19.50
|
18.00
|
18.20
|
18.44
|
18.20
|
169,900
|
|
5/28/2010
|
+1.20 / +6.94%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.44
|
18.50
|
345,200
|
|
5/27/2010
|
-0.20 / -1.14%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.26
|
17.30
|
254,700
|
|
5/26/2010
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.00
|
17.50
|
17.37
|
17.50
|
324,500
|
|
5/25/2010
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.50
|
17.10
|
17.13
|
17.10
|
394,100
|
|
5/24/2010
|
+1.20 / +7.50%
|
16.70
|
17.20
|
16.30
|
17.20
|
16.97
|
17.20
|
414,600
|
|
5/21/2010
|
-1.90 / -10.61%
|
16.80
|
16.90
|
16.00
|
16.00
|
16.15
|
16.00
|
399,100
|
|
5/20/2010
|
+1.20 / +7.19%
|
16.20
|
18.00
|
15.90
|
17.90
|
17.22
|
17.90
|
577,200
|
|
5/19/2010
|
-1.10 / -6.18%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.90
|
16.70
|
421,800
|
|
5/18/2010
|
-0.20 / -1.11%
|
18.40
|
18.40
|
17.70
|
17.80
|
17.93
|
17.80
|
216,400
|
|
5/17/2010
|
-1.00 / -5.26%
|
19.10
|
19.10
|
17.90
|
18.00
|
18.18
|
18.00
|
258,600
|
|
5/14/2010
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.80
|
19.00
|
18.97
|
19.00
|
228,500
|
|
5/13/2010
|
+0.10 / +0.53%
|
19.30
|
19.50
|
18.80
|
19.00
|
19.15
|
19.00
|
165,600
|
|
5/12/2010
|
-2.40 / -11.27%
|
20.70
|
21.00
|
18.70
|
18.90
|
19.05
|
18.90
|
389,000
|
|
|