|
Closing price on 3/31/2016
|
|
Open |
5.50 |
High |
5.70 |
Low |
5.40 |
Volume |
164,600 |
Split-adjusted Price |
5.40 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2016
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.54
|
5.40
|
164,600
|
|
3/30/2016
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.45
|
5.50
|
106,100
|
|
3/29/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.52
|
5.60
|
94,700
|
|
3/28/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.55
|
5.60
|
105,100
|
|
3/25/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.53
|
5.60
|
630,400
|
|
3/24/2016
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.61
|
5.60
|
185,600
|
|
3/23/2016
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.73
|
5.80
|
2,140,900
|
|
3/22/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.83
|
5.90
|
78,200
|
|
3/21/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.82
|
5.90
|
128,500
|
|
3/18/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
1,261,000
|
|
3/17/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.87
|
6.00
|
120,100
|
|
3/16/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.86
|
5.90
|
130,400
|
|
3/15/2016
|
-0.20 / -3.23%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
138,300
|
|
3/14/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.92
|
6.20
|
149,200
|
|
3/11/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.70
|
6.20
|
5.83
|
6.20
|
1,720,000
|
|
3/10/2016
|
-0.10 / -1.59%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.95
|
6.20
|
308,900
|
|
3/9/2016
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
116,500
|
|
3/8/2016
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.23
|
6.40
|
188,100
|
|
3/7/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.25
|
6.50
|
169,200
|
|
3/4/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.29
|
6.50
|
82,100
|
|
3/3/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
115,200
|
|
3/2/2016
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
110,600
|
|
3/1/2016
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
116,300
|
|
2/29/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.81
|
7.00
|
1,012,100
|
|
2/26/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
52,900
|
|
2/25/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.90
|
384,600
|
|
2/24/2016
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
7.00
|
85,000
|
|
2/23/2016
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.36
|
7.30
|
90,000
|
|
2/22/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
7.40
|
50,500
|
|
2/19/2016
|
+0.30 / +4.23%
|
7.10
|
7.40
|
6.80
|
7.40
|
7.03
|
7.40
|
194,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|