Closing price on 2/5/2016
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
15,000 |
Split-adjusted Price |
7.70 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2016
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.50
|
7.70
|
15,000
|
|
2/4/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
18,100
|
|
2/3/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
47,000
|
|
2/2/2016
|
-0.10 / -1.30%
|
7.60
|
7.90
|
7.40
|
7.60
|
7.70
|
7.60
|
968,000
|
|
2/1/2016
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.30
|
7.70
|
107,500
|
|
1/29/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.23
|
7.40
|
8,900
|
|
1/28/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
7.40
|
14,000
|
|
1/27/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
2,516,850
|
|
1/26/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.37
|
7.40
|
13,600
|
|
1/25/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.39
|
7.40
|
994,100
|
|
1/22/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
11,700
|
|
1/21/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.23
|
7.40
|
21,300
|
|
1/20/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
19,800
|
|
1/19/2016
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.16
|
7.40
|
39,900
|
|
1/18/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.15
|
7.30
|
21,500
|
|
1/15/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.17
|
7.30
|
21,000
|
|
1/14/2016
|
-0.20 / -2.70%
|
7.30
|
7.40
|
6.80
|
7.20
|
7.00
|
7.20
|
161,300
|
|
1/13/2016
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.36
|
7.40
|
57,900
|
|
1/12/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
42,500
|
|
1/11/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
34,900
|
|
1/8/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.40
|
7.30
|
80,800
|
|
1/7/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
28,100
|
|
1/6/2016
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.43
|
7.40
|
410,700
|
|
1/5/2016
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.45
|
7.50
|
53,000
|
|
1/4/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.52
|
7.60
|
20,000
|
|
12/31/2015
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.42
|
7.60
|
46,800
|
|
12/30/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
192,100
|
|
12/29/2015
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.51
|
7.50
|
254,600
|
|
12/28/2015
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.51
|
7.60
|
3,259,150
|
|
12/25/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.62
|
7.60
|
2,068,000
|
|
|