Closing price on 4/11/2016
|
|
Open |
5.70 |
High |
5.90 |
Low |
5.70 |
Volume |
363,000 |
Split-adjusted Price |
5.70 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.78
|
5.70
|
363,000
|
|
4/8/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
130,410
|
|
4/7/2016
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.58
|
5.70
|
320,600
|
|
4/6/2016
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.55
|
5.60
|
385,200
|
|
4/5/2016
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
504,300
|
|
4/4/2016
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.60
|
256,100
|
|
4/1/2016
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.35
|
5.50
|
111,000
|
|
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
|
|
|