Closing price on 4/27/2016
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.50 |
Volume |
107,200 |
Split-adjusted Price |
5.50 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2016
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.63
|
5.50
|
107,200
|
|
4/26/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.72
|
5.80
|
106,100
|
|
4/25/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
5.80
|
92,900
|
|
4/22/2016
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
129,300
|
|
4/21/2016
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.62
|
5.50
|
159,700
|
|
4/20/2016
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
48,500
|
|
4/19/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.75
|
5.80
|
160,400
|
|
4/15/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
116,400
|
|
4/14/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.71
|
5.70
|
137,600
|
|
4/13/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
119,000
|
|
4/12/2016
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
143,500
|
|
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
|
|
|