Closing price on 7/13/2011
|
|
Open |
4.60 |
High |
4.80 |
Low |
4.50 |
Volume |
98,600 |
Split-adjusted Price |
4.60 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2011
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.60
|
4.65
|
4.60
|
98,600
|
|
7/12/2011
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.55
|
4.60
|
247,000
|
|
7/11/2011
|
-0.10 / -2.17%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.64
|
4.50
|
144,800
|
|
7/8/2011
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.63
|
4.60
|
227,500
|
|
7/7/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.72
|
4.70
|
154,700
|
|
7/6/2011
|
-0.30 / -6.00%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.96
|
4.70
|
205,700
|
|
7/5/2011
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.89
|
5.00
|
850,500
|
|
7/4/2011
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.69
|
4.70
|
170,300
|
|
7/1/2011
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.65
|
4.50
|
169,300
|
|
6/30/2011
|
-0.30 / -6.25%
|
4.80
|
4.90
|
4.50
|
4.50
|
4.57
|
4.50
|
458,800
|
|
6/29/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.50
|
4.80
|
4.76
|
4.80
|
755,300
|
|
6/28/2011
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.77
|
4.80
|
349,900
|
|
6/27/2011
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.80
|
4.70
|
370,500
|
|
6/24/2011
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
209,700
|
|
6/23/2011
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.62
|
4.60
|
115,500
|
|
6/22/2011
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.89
|
4.80
|
409,100
|
|
6/21/2011
|
+0.20 / +4.26%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.85
|
4.90
|
277,900
|
|
6/20/2011
|
-0.20 / -4.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.72
|
4.70
|
432,300
|
|
6/17/2011
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.96
|
4.90
|
769,100
|
|
6/16/2011
|
-0.20 / -3.77%
|
5.10
|
5.40
|
5.00
|
5.10
|
5.18
|
5.10
|
619,200
|
|
6/15/2011
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
5.30
|
147,700
|
|
6/14/2011
|
-0.20 / -3.57%
|
5.60
|
5.80
|
5.30
|
5.40
|
5.58
|
5.40
|
880,200
|
|
6/13/2011
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.20
|
5.60
|
5.50
|
5.60
|
898,200
|
|
6/10/2011
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.27
|
5.30
|
868,600
|
|
6/9/2011
|
+0.10 / +2.04%
|
4.80
|
5.10
|
4.70
|
5.00
|
4.95
|
5.00
|
497,200
|
|
6/8/2011
|
-0.30 / -5.77%
|
5.30
|
5.30
|
4.80
|
4.90
|
4.87
|
4.90
|
565,600
|
|
6/7/2011
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.10
|
5.20
|
388,600
|
|
6/6/2011
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.85
|
5.00
|
218,800
|
|
6/3/2011
|
-0.10 / -2.00%
|
5.10
|
5.30
|
4.90
|
4.90
|
5.14
|
4.90
|
865,800
|
|
6/2/2011
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.96
|
5.00
|
1,327,100
|
|
|