|
Closing price on 6/9/2010
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
53,300 |
| Split-adjusted Price |
17.70 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2010
|
+0.50 / +2.40%
|
21.20
|
21.70
|
20.70
|
21.30
|
21.07
|
21.30
|
439,900
|
|
|
5/10/2010
|
+0.20 / +0.97%
|
21.00
|
21.20
|
20.40
|
20.80
|
20.73
|
20.80
|
554,600
|
|
|
5/7/2010
|
-0.40 / -1.90%
|
21.30
|
21.30
|
20.20
|
20.60
|
20.62
|
20.60
|
538,500
|
|
|
5/6/2010
|
+0.60 / +2.94%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.05
|
21.00
|
741,700
|
|
|
5/5/2010
|
-0.90 / -4.23%
|
21.30
|
21.30
|
20.40
|
20.40
|
20.68
|
20.40
|
411,400
|
|
|
5/4/2010
|
+0.30 / +1.43%
|
21.50
|
21.70
|
21.00
|
21.30
|
21.28
|
21.30
|
563,800
|
|
|
4/29/2010
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.07
|
21.00
|
351,500
|
|
|
4/28/2010
|
+0.40 / +1.91%
|
20.90
|
21.60
|
20.80
|
21.30
|
21.31
|
21.30
|
1,045,800
|
|
|
4/27/2010
|
-0.40 / -1.88%
|
21.30
|
21.50
|
20.80
|
20.90
|
21.04
|
20.90
|
505,100
|
|
|