Closing price on 7/27/2016
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.40 |
Volume |
40,000 |
Split-adjusted Price |
5.50 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.47
|
5.50
|
40,000
|
|
7/26/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.47
|
5.50
|
38,000
|
|
7/25/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
70,900
|
|
7/22/2016
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
34,500
|
|
7/21/2016
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.49
|
5.50
|
65,900
|
|
7/20/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.55
|
5.60
|
25,200
|
|
7/19/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
5.60
|
227,300
|
|
7/18/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
5.60
|
58,000
|
|
7/15/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
62,100
|
|
7/14/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.61
|
5.70
|
233,000
|
|
7/13/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
122,100
|
|
7/12/2016
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
5.70
|
74,300
|
|
7/11/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.67
|
5.60
|
54,100
|
|
7/8/2016
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
230,200
|
|
7/7/2016
|
+0.20 / +3.51%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.72
|
5.90
|
796,800
|
|
7/6/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.64
|
5.70
|
78,900
|
|
7/5/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
280,400
|
|
7/4/2016
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
249,500
|
|
7/1/2016
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.44
|
5.50
|
78,000
|
|
6/30/2016
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.54
|
5.40
|
45,500
|
|
6/29/2016
|
0.00 / 0.00%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.49
|
5.60
|
30,200
|
|
6/28/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.58
|
5.60
|
31,900
|
|
6/27/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.53
|
5.60
|
142,800
|
|
6/24/2016
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.40
|
5.60
|
5.49
|
5.60
|
223,300
|
|
6/23/2016
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.59
|
5.70
|
70,000
|
|
6/22/2016
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
68,500
|
|
6/21/2016
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.41
|
5.40
|
92,700
|
|
6/20/2016
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
124,700
|
|
6/17/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
40,100
|
|
6/16/2016
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
5.40
|
89,000
|
|
|