|
Closing price on 5/28/2015
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
206,400 |
| Split-adjusted Price |
6.90 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
206,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
31,600
|
|
|
5/26/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
223,100
|
|
|
5/25/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.90
|
7.00
|
277,900
|
|
|
5/22/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.77
|
6.90
|
378,700
|
|
|
5/21/2015
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
271,600
|
|
|
5/20/2015
|
+0.10 / +1.54%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.52
|
6.60
|
414,500
|
|
|
5/19/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.50
|
289,400
|
|
|
5/18/2015
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
74,500
|
|
|
5/15/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.36
|
6.50
|
500,100
|
|
|
5/14/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
6.40
|
259,600
|
|
|
5/13/2015
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.07
|
6.20
|
864,400
|
|
|
5/12/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.82
|
6.00
|
42,100
|
|
|
5/11/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.08
|
6.10
|
126,000
|
|
|
5/8/2015
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.60
|
6.20
|
5.96
|
6.20
|
151,600
|
|
|
5/7/2015
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
76,200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
5.80
|
5.81
|
5.80
|
56,000
|
|
|
5/5/2015
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.94
|
5.80
|
51,100
|
|
|
5/4/2015
|
-0.60 / -9.23%
|
6.20
|
6.30
|
5.90
|
5.90
|
6.09
|
5.90
|
85,600
|
|
|
4/27/2015
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.59
|
6.50
|
205,400
|
|
|
4/24/2015
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.40
|
6.70
|
324,300
|
|
|
4/23/2015
|
0.00 / 0.00%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.22
|
6.40
|
87,803
|
|
|
4/22/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
108,700
|
|
|
4/21/2015
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.30
|
6.50
|
307,500
|
|
|
4/20/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.39
|
6.40
|
391,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.43
|
6.50
|
400,100
|
|
|
4/16/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.37
|
6.50
|
283,500
|
|
|
4/15/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
6.30
|
126,600
|
|
|
4/14/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
6.20
|
308,100
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.28
|
6.40
|
132,400
|
|
|