Closing price on 12/2/2016
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.50 |
Volume |
113,100 |
Split-adjusted Price |
4.60 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
113,100
|
|
12/1/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
70,600
|
|
11/30/2016
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
176,400
|
|
11/29/2016
|
+0.30 / +7.14%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.44
|
4.50
|
115,000
|
|
11/28/2016
|
-0.10 / -2.33%
|
4.50
|
4.60
|
4.20
|
4.20
|
4.30
|
4.20
|
119,700
|
|
11/25/2016
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.45
|
4.30
|
75,000
|
|
11/24/2016
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.54
|
4.40
|
147,000
|
|
11/23/2016
|
+0.10 / +2.17%
|
4.70
|
5.00
|
4.50
|
4.70
|
4.66
|
4.70
|
1,203,700
|
|
11/22/2016
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.55
|
4.60
|
138,500
|
|
11/21/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
101,700
|
|
11/18/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
130,200
|
|
11/17/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.70
|
4.50
|
95,200
|
|
11/16/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
150,400
|
|
11/15/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
107,800
|
|
11/14/2016
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.68
|
4.70
|
172,200
|
|
11/11/2016
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.52
|
4.80
|
13,200
|
|
11/10/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.60
|
4.50
|
80,800
|
|
11/9/2016
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.67
|
4.50
|
71,000
|
|
11/8/2016
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.59
|
4.80
|
115,500
|
|
11/7/2016
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.52
|
4.70
|
60,600
|
|
11/4/2016
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
83,200
|
|
11/3/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
81,300
|
|
11/2/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
146,100
|
|
11/1/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
192,800
|
|
10/31/2016
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.47
|
4.30
|
119,400
|
|
10/28/2016
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
120,000
|
|
10/27/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
115,700
|
|
10/26/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
206,200
|
|
10/25/2016
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.68
|
4.60
|
168,000
|
|
10/24/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.65
|
4.80
|
154,100
|
|
|