Closing price on 8/24/2010
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.60 |
Volume |
91,800 |
Split-adjusted Price |
13.60 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2010
|
-0.60 / -4.23%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.65
|
13.60
|
91,800
|
|
8/23/2010
|
-0.70 / -4.70%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.63
|
14.20
|
48,800
|
|
8/20/2010
|
+0.30 / +2.05%
|
14.70
|
15.10
|
14.30
|
14.90
|
14.86
|
14.90
|
195,800
|
|
8/19/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.74
|
14.60
|
22,900
|
|
8/18/2010
|
-0.60 / -3.92%
|
15.60
|
15.90
|
14.70
|
14.70
|
15.28
|
14.70
|
91,300
|
|
8/17/2010
|
-0.50 / -3.16%
|
16.00
|
16.00
|
14.90
|
15.30
|
15.26
|
15.30
|
165,400
|
|
8/16/2010
|
+1.00 / +6.76%
|
15.00
|
15.80
|
14.90
|
15.80
|
15.48
|
15.80
|
416,700
|
|
8/13/2010
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.10
|
14.80
|
14.76
|
14.80
|
278,700
|
|
8/12/2010
|
-1.00 / -6.54%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.50
|
14.30
|
127,000
|
|
8/11/2010
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.28
|
15.30
|
80,100
|
|
8/10/2010
|
-0.70 / -4.43%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.09
|
15.10
|
147,200
|
|
8/9/2010
|
-0.50 / -3.07%
|
16.00
|
16.80
|
15.50
|
15.80
|
16.02
|
15.80
|
150,500
|
|
8/6/2010
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.36
|
16.30
|
39,500
|
|
8/5/2010
|
-0.20 / -1.19%
|
16.90
|
17.20
|
16.50
|
16.60
|
16.81
|
16.60
|
178,200
|
|
8/4/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.59
|
16.80
|
54,500
|
|
8/3/2010
|
-0.40 / -2.33%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.00
|
16.80
|
73,000
|
|
8/2/2010
|
-0.20 / -1.15%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.18
|
17.20
|
90,400
|
|
7/30/2010
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.57
|
17.40
|
104,800
|
|
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
|
|
|