|
|
Closing price on 8/27/2015
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
633,600 |
| Split-adjusted Price |
8.50 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.52
|
8.50
|
633,600
|
|
|
8/26/2015
|
+0.50 / +6.17%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.20
|
8.60
|
813,000
|
|
|
8/25/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
8.10
|
416,700
|
|
|
8/24/2015
|
-0.40 / -4.71%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.22
|
8.10
|
381,600
|
|
|
8/21/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
7.90
|
8.50
|
8.39
|
8.50
|
875,800
|
|
|
8/20/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.47
|
8.60
|
825,300
|
|
|
8/19/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.28
|
8.50
|
2,510,900
|
|
|
8/18/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.16
|
8.30
|
527,000
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.18
|
8.20
|
418,700
|
|
|
8/14/2015
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.16
|
8.20
|
365,800
|
|
|
8/13/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.17
|
8.30
|
504,700
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
8.30
|
626,600
|
|
|
8/11/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
8.30
|
245,200
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
293,100
|
|
|
8/7/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
316,300
|
|
|
8/6/2015
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.35
|
8.30
|
290,600
|
|
|
8/5/2015
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.11
|
8.50
|
326,500
|
|
|
8/4/2015
|
-0.10 / -1.23%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.17
|
8.00
|
346,300
|
|
|
8/3/2015
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.22
|
8.10
|
321,100
|
|
|
7/31/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.53
|
8.50
|
447,400
|
|
|
7/30/2015
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.46
|
8.60
|
697,400
|
|
|
7/29/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.48
|
8.40
|
676,400
|
|
|
7/28/2015
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.80
|
8.50
|
541,900
|
|
|
7/27/2015
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.68
|
8.80
|
534,300
|
|
|
7/24/2015
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.40
|
8.60
|
1,223,400
|
|
|
7/23/2015
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.53
|
8.50
|
308,100
|
|
|
7/22/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.52
|
8.60
|
404,300
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
540,500
|
|
|
7/20/2015
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.40
|
8.70
|
8.60
|
8.70
|
691,400
|
|
|
7/17/2015
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.88
|
8.90
|
706,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|