|
Closing price on 9/15/2010
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.60 |
| Volume |
126,400 |
| Split-adjusted Price |
13.60 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.80 / -5.56%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.83
|
13.60
|
126,400
|
|
|
9/14/2010
|
+0.60 / +4.35%
|
14.00
|
14.70
|
14.00
|
14.40
|
14.52
|
14.40
|
144,400
|
|
|
9/13/2010
|
-0.70 / -4.83%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.88
|
13.80
|
177,400
|
|
|
9/10/2010
|
-1.00 / -6.45%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.77
|
14.50
|
452,400
|
|
|
9/9/2010
|
+0.50 / +3.33%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.46
|
15.50
|
313,100
|
|
|
9/8/2010
|
0.00 / 0.00%
|
14.60
|
15.80
|
14.40
|
15.00
|
15.10
|
15.00
|
717,500
|
|
|
9/7/2010
|
-0.30 / -1.96%
|
15.90
|
15.90
|
14.60
|
15.00
|
15.37
|
15.00
|
234,400
|
|
|
9/6/2010
|
+0.80 / +5.52%
|
14.70
|
15.50
|
14.50
|
15.30
|
15.30
|
15.30
|
652,200
|
|
|
9/1/2010
|
+0.50 / +3.57%
|
14.40
|
14.90
|
14.00
|
14.50
|
14.45
|
14.50
|
400,700
|
|
|
8/31/2010
|
+0.20 / +1.45%
|
13.80
|
14.60
|
13.70
|
14.00
|
14.19
|
14.00
|
496,500
|
|
|
8/30/2010
|
+1.30 / +10.40%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.74
|
13.80
|
188,900
|
|
|
8/27/2010
|
-0.40 / -3.10%
|
12.90
|
13.40
|
12.50
|
12.50
|
12.92
|
12.50
|
175,300
|
|
|
8/26/2010
|
+0.10 / +0.78%
|
13.50
|
13.70
|
12.00
|
12.90
|
13.06
|
12.90
|
180,200
|
|
|
8/25/2010
|
-0.80 / -5.88%
|
13.90
|
13.90
|
12.80
|
12.80
|
12.87
|
12.80
|
146,200
|
|
|
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
|
|
|