|
Closing price on 7/29/2010
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
129,300 |
| Split-adjusted Price |
17.40 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.40
|
17.48
|
17.40
|
129,300
|
|
|
7/28/2010
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.00
|
17.40
|
17.49
|
17.40
|
125,000
|
|
|
7/27/2010
|
+0.30 / +1.73%
|
17.60
|
18.00
|
17.60
|
17.60
|
17.79
|
17.60
|
292,900
|
|
|
7/26/2010
|
-0.30 / -1.70%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.48
|
17.30
|
137,000
|
|
|
7/23/2010
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.71
|
17.60
|
122,300
|
|
|
7/22/2010
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.73
|
17.80
|
153,700
|
|
|
7/21/2010
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.50
|
17.70
|
17.82
|
17.70
|
337,100
|
|
|
7/20/2010
|
+0.20 / +1.14%
|
18.00
|
18.10
|
17.50
|
17.70
|
17.72
|
17.70
|
126,900
|
|
|
7/19/2010
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.66
|
17.50
|
131,500
|
|
|
7/16/2010
|
+0.10 / +0.57%
|
17.90
|
18.60
|
17.70
|
17.70
|
17.94
|
17.70
|
128,300
|
|
|
7/15/2010
|
-0.60 / -3.30%
|
17.90
|
18.20
|
17.50
|
17.60
|
17.76
|
17.60
|
267,300
|
|
|
7/14/2010
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.10
|
18.20
|
18.45
|
18.20
|
348,500
|
|
|
7/13/2010
|
+1.10 / +6.43%
|
17.50
|
18.20
|
17.40
|
18.20
|
17.95
|
18.20
|
440,700
|
|
|
7/12/2010
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.12
|
17.10
|
216,600
|
|
|
7/9/2010
|
+0.10 / +0.60%
|
17.40
|
17.50
|
16.80
|
16.90
|
17.00
|
16.90
|
242,800
|
|
|
7/8/2010
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.80
|
16.80
|
17.07
|
16.80
|
276,700
|
|
|
7/7/2010
|
-0.40 / -2.33%
|
17.40
|
17.60
|
16.80
|
16.80
|
17.08
|
16.80
|
280,200
|
|
|
7/6/2010
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.25
|
17.20
|
213,700
|
|
|
7/5/2010
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.58
|
17.60
|
466,200
|
|
|
7/2/2010
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.79
|
17.70
|
141,400
|
|
|
7/1/2010
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.82
|
17.90
|
138,300
|
|
|
6/30/2010
|
-0.20 / -1.10%
|
17.60
|
18.00
|
17.50
|
17.90
|
17.87
|
17.90
|
209,100
|
|
|
6/29/2010
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.07
|
18.10
|
89,800
|
|
|
6/28/2010
|
+0.30 / +1.69%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.98
|
18.00
|
94,700
|
|
|
6/25/2010
|
-0.50 / -2.75%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.93
|
17.70
|
139,700
|
|
|
6/24/2010
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.10
|
18.20
|
18.39
|
18.20
|
73,500
|
|
|
6/23/2010
|
-0.20 / -1.09%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.16
|
18.20
|
217,400
|
|
|
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
|
|
|