|
Closing price on 7/27/2015
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
534,300 |
| Split-adjusted Price |
8.80 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.68
|
8.80
|
534,300
|
|
|
7/24/2015
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.40
|
8.60
|
1,223,400
|
|
|
7/23/2015
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.53
|
8.50
|
308,100
|
|
|
7/22/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.52
|
8.60
|
404,300
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
540,500
|
|
|
7/20/2015
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.40
|
8.70
|
8.60
|
8.70
|
691,400
|
|
|
7/17/2015
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.88
|
8.90
|
706,200
|
|
|
7/16/2015
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.66
|
9.00
|
792,200
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
390,400
|
|
|
7/14/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
412,700
|
|
|
7/13/2015
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.69
|
8.70
|
404,600
|
|
|
7/10/2015
|
-0.30 / -3.37%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.81
|
8.60
|
496,900
|
|
|
7/9/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.91
|
8.90
|
431,800
|
|
|
7/8/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.97
|
9.00
|
509,800
|
|
|
7/7/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.09
|
9.20
|
542,900
|
|
|
7/6/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.15
|
9.40
|
809,300
|
|
|
7/3/2015
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.50
|
9.20
|
8.70
|
9.20
|
884,000
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.58
|
8.60
|
283,600
|
|
|
7/1/2015
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.35
|
8.60
|
244,100
|
|
|
6/30/2015
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
8.40
|
98,100
|
|
|
6/29/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
8.30
|
43,600
|
|
|
6/26/2015
|
-0.10 / -1.19%
|
8.40
|
8.80
|
8.30
|
8.30
|
8.40
|
8.30
|
673,800
|
|
|
6/25/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.31
|
8.40
|
135,100
|
|
|
6/24/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.31
|
8.50
|
90,300
|
|
|
6/23/2015
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.19
|
8.40
|
19,900
|
|
|
6/22/2015
|
-0.30 / -3.53%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.52
|
8.20
|
84,700
|
|
|
6/19/2015
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.36
|
8.50
|
175,400
|
|
|
6/18/2015
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.51
|
8.40
|
323,500
|
|
|
6/17/2015
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.50
|
8.90
|
8.84
|
8.90
|
525,600
|
|
|
6/16/2015
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.92
|
8.80
|
364,700
|
|
|