Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	21.94	21.96	21.35	21.55	7,689,996	-0.01(-0.03%)
Sep 29, 2008	22.62	22.88	21.25	21.56	6,764,189	-1.23(-5.38%)
Sep 26, 2008	22.57	22.85	22.20	22.78	0	-0.06(-0.27%)
Sep 25, 2008	22.86	23.05	22.59	22.85	3,458,251	+0.36(+1.58%)
Sep 24, 2008	22.72	22.83	22.18	22.49	3,722,153	-0.10(-0.45%)
Sep 23, 2008	23.54	23.54	22.49	22.59	5,651,879	-0.96(-4.07%)
Sep 22, 2008	23.85	24.06	23.44	23.55	3,988,939	-0.34(-1.43%)
Sep 19, 2008	24.09	24.75	22.92	23.89	0	+0.56(+2.41%)
Sep 18, 2008	23.35	23.60	22.80	23.33	7,762,013	+0.16(+0.68%)
Sep 17, 2008	23.26	23.61	22.72	23.17	6,558,512	-0.48(-2.03%)
Sep 16, 2008	23.52	23.85	22.78	23.65	7,305,074	-0.16(-0.66%)
Sep 15, 2008	23.78	24.30	23.60	23.81	4,087,145	-0.36(-1.50%)
Sep 12, 2008	23.85	24.26	23.67	24.17	4,260,537	+0.23(+0.94%)
Sep 11, 2008	23.68	23.97	23.41	23.95	3,851,815	+0.14(+0.60%)
Sep 10, 2008	23.80	24.00	23.39	23.80	3,933,763	+0.25(+1.05%)
Sep 09, 2008	24.25	24.36	23.54	23.56	3,475,615	-0.64(-2.63%)
Sep 08, 2008	24.32	24.58	23.91	24.19	4,793,271	+0.31(+1.32%)
Sep 05, 2008	23.33	23.93	23.28	23.88	0	+0.42(+1.78%)
Sep 04, 2008	23.84	24.02	23.46	23.46	5,217,132	-0.50(-2.09%)
Sep 03, 2008	24.15	24.16	23.82	23.96	6,888,369	-0.25(-1.02%)
Sep 02, 2008	24.24	24.85	24.06	24.21	3,602,978	+0.13(+0.54%)
Aug 29, 2008	24.06	24.28	23.98	24.08	0	-0.06(-0.26%)
Aug 28, 2008	23.76	24.22	23.76	24.14	2,577,753	+0.25(+1.06%)
Aug 27, 2008	23.76	24.03	23.70	23.89	2,459,923	+0.04(+0.17%)
Aug 26, 2008	23.62	23.94	23.37	23.85	3,234,004	+0.07(+0.29%)
Aug 25, 2008	24.00	24.11	23.74	23.78	3,259,374	-0.31(-1.31%)
Aug 22, 2008	23.89	24.21	23.89	24.09	0	+0.36(+1.50%)
Aug 21, 2008	23.72	23.80	23.00	23.74	3,239,871	+0.04(+0.17%)
Aug 20, 2008	23.66	23.78	23.41	23.69	3,412,347	+0.12(+0.52%)
Aug 19, 2008	23.84	24.03	23.48	23.57	3,749,682	-0.37(-1.54%)
Aug 18, 2008	23.95	24.15	23.82	23.94	3,283,054	+0.14(+0.58%)
Aug 15, 2008	23.57	23.91	23.44	23.80	0	+0.12(+0.49%)
Aug 14, 2008	23.99	24.42	23.41	23.69	6,266,635	-0.42(-1.73%)
Aug 13, 2008	24.14	24.39	23.95	24.11	3,538,510	-0.11(-0.45%)
Aug 12, 2008	24.83	24.83	24.04	24.21	4,618,828	-0.50(-2.02%)
Aug 11, 2008	24.49	25.14	24.41	24.71	4,449,285	+0.07(+0.28%)
Aug 08, 2008	23.98	24.67	23.96	24.65	4,751,353	+0.68(+2.86%)
Aug 07, 2008	24.04	24.24	23.84	23.96	5,612,155	-0.23(-0.93%)
Aug 06, 2008	24.72	24.72	23.90	24.19	7,290,542	-0.60(-2.43%)
Aug 05, 2008	24.80	25.10	24.47	24.79	5,113,696	+0.16(+0.64%)
Aug 04, 2008	24.36	24.87	24.33	24.63	5,931,408	+0.22(+0.90%)
Aug 01, 2008	24.65	24.65	24.21	24.41	5,022,155	+0.09(+0.37%)
Jul 31, 2008	24.55	24.68	24.28	24.32	4,988,200	-0.18(-0.73%)
Jul 30, 2008	24.69	24.75	24.30	24.50	4,562,630	-0.08(-0.33%)
Jul 29, 2008	24.58	24.91	23.93	24.58	5,024,078	+0.58(+2.42%)
Jul 28, 2008	24.40	24.40	23.82	24.00	9,415,314	-0.47(-1.90%)
Jul 25, 2008	24.67	24.80	24.41	24.47	4,312,435	-0.19(-0.78%)
Jul 24, 2008	25.06	25.27	24.63	24.66	5,097,678	-0.49(-1.96%)
Jul 23, 2008	25.10	25.29	24.87	25.15	6,735,375	+0.13(+0.52%)
Jul 22, 2008	24.29	25.13	24.29	25.02	5,857,191	+0.47(+1.92%)
Jul 21, 2008	24.28	24.73	24.19	24.55	5,412,168	+0.25(+1.01%)
Jul 18, 2008	24.15	24.37	23.89	24.30	7,319,149	-0.03(-0.14%)
Jul 17, 2008	24.06	24.38	23.76	24.34	7,262,153	+0.19(+0.79%)
Jul 16, 2008	23.73	24.19	23.49	24.15	7,470,349	+0.41(+1.73%)
Jul 15, 2008	23.88	23.91	22.82	23.74	14,295,152	+0.13(+0.55%)
Jul 14, 2008	24.47	24.86	23.30	23.61	15,113,958	-1.45(-5.79%)
Jul 11, 2008	25.05	25.30	24.81	25.06	5,348,945	-0.25(-0.97%)
Jul 10, 2008	25.03	25.36	24.86	25.30	5,025,880	+0.33(+1.32%)
Jul 09, 2008	25.01	25.38	24.80	24.97	4,859,292	-0.03(-0.14%)
Jul 08, 2008	24.63	25.04	24.45	25.01	4,717,153	+0.36(+1.44%)
Jul 07, 2008	25.10	25.10	24.30	24.65	5,507,611	-0.30(-1.21%)
Jul 04, 2008	25.00	25.26	24.85	24.95	3,944,880	+0.00(+0.00%)
Jul 03, 2008	25.00	25.26	24.85	24.95	3,944,880	+0.08(+0.30%)
Jul 02, 2008	25.49	25.56	24.83	24.88	5,335,443	-0.49(-1.92%)
Jul 01, 2008	25.35	25.45	25.02	25.36	7,072,511	-0.44(-1.72%)
Jun 30, 2008	25.52	26.01	25.37	25.81	10,376,173	+0.32(+1.26%)
Jun 27, 2008	25.56	25.79	25.34	25.49	6,234,377	-0.10(-0.37%)
Jun 26, 2008	26.12	26.28	25.53	25.58	4,325,758	-0.90(-3.41%)
Jun 25, 2008	26.30	26.69	26.29	26.49	9,642,283	+0.45(+1.73%)
Jun 24, 2008	26.32	26.55	25.93	26.04	9,544,000	-0.37(-1.40%)
Jun 23, 2008	26.43	26.60	25.93	26.41	9,501,407	+0.19(+0.73%)
Jun 20, 2008	26.80	26.80	26.13	26.21	5,632,416	-0.55(-2.05%)
Jun 19, 2008	26.66	26.86	26.40	26.76	6,430,149	+0.10(+0.39%)
Jun 18, 2008	26.18	26.82	26.18	26.66	8,451,072	+0.27(+1.04%)
Jun 17, 2008	26.49	26.73	26.32	26.38	6,759,597	+0.05(+0.21%)
Jun 16, 2008	26.41	26.55	26.09	26.33	6,714,325	-0.40(-1.51%)
Jun 13, 2008	26.06	26.76	25.82	26.73	8,511,809	+0.82(+3.17%)
Jun 12, 2008	25.29	26.16	25.29	25.91	7,155,451	+0.62(+2.46%)
Jun 11, 2008	26.01	26.18	25.26	25.29	9,727,036	-0.93(-3.55%)
Jun 10, 2008	26.24	26.45	25.93	26.22	7,605,076	+0.07(+0.26%)
Jun 09, 2008	25.88	26.32	25.88	26.15	8,702,006	+0.34(+1.33%)
Jun 06, 2008	26.19	26.19	25.78	25.81	7,012,970	-0.53(-2.03%)
Jun 05, 2008	26.02	26.38	25.89	26.34	6,863,735	+0.31(+1.21%)
Jun 04, 2008	25.91	26.35	25.86	26.03	6,539,708	+0.09(+0.34%)
Jun 03, 2008	25.95	26.11	25.78	25.94	7,828,093	+0.10(+0.37%)
Jun 02, 2008	25.86	26.01	25.68	25.84	6,447,189	-0.12(-0.45%)
May 30, 2008	25.67	26.01	25.62	25.96	6,733,870	+0.29(+1.12%)
May 29, 2008	25.48	25.87	25.17	25.67	6,778,207	+0.09(+0.35%)
May 28, 2008	25.57	25.72	25.42	25.58	2,876,537	-0.01(-0.05%)
May 27, 2008	25.30	25.70	25.15	25.60	9,147,599	+0.26(+1.03%)
May 26, 2008	25.26	25.53	25.00	25.34	0	+0.00(+0.00%)
May 23, 2008	25.26	25.53	25.00	25.34	4,824,266	+0.01(+0.05%)
May 22, 2008	25.16	25.47	25.04	25.32	2,501,326	+0.24(+0.96%)
May 21, 2008	25.16	25.36	24.93	25.08	4,335,812	-0.10(-0.41%)
May 20, 2008	25.09	25.26	25.00	25.19	2,854,670	+0.03(+0.11%)
May 19, 2008	25.53	25.54	25.05	25.16	3,939,763	-0.46(-1.79%)
May 16, 2008	25.67	25.77	25.33	25.62	2,290,132	-0.03(-0.13%)
May 15, 2008	25.54	25.66	25.42	25.65	3,133,446	+0.05(+0.19%)
May 14, 2008	25.35	25.72	25.19	25.60	2,948,295	+0.41(+1.63%)
May 13, 2008	25.26	25.43	25.00	25.19	2,173,326	-0.06(-0.24%)
May 12, 2008	25.05	25.26	24.82	25.26	1,665,415	+0.32(+1.29%)
May 09, 2008	25.08	25.08	24.64	24.93	1,659,692	-0.16(-0.65%)
May 08, 2008	24.95	25.27	24.84	25.10	3,128,650	+0.27(+1.07%)
May 07, 2008	25.00	25.27	24.83	24.83	4,657,815	-0.10(-0.41%)
May 06, 2008	24.81	24.95	24.51	24.93	3,354,849	+0.13(+0.52%)
May 05, 2008	25.12	25.12	24.76	24.80	2,961,902	-0.27(-1.09%)
May 02, 2008	25.11	25.30	24.85	25.08	2,477,176	+0.04(+0.16%)
May 01, 2008	24.72	25.25	24.72	25.04	4,593,338	+0.33(+1.33%)
Apr 30, 2008	24.54	25.08	24.52	24.71	4,901,985	+0.27(+1.09%)
Apr 29, 2008	24.49	24.75	24.35	24.44	3,159,712	+0.23(+0.96%)
Apr 28, 2008	24.36	24.48	24.13	24.21	2,770,689	-0.06(-0.25%)
Apr 25, 2008	24.28	24.36	24.04	24.27	3,303,551	+0.08(+0.31%)
Apr 24, 2008	24.25	24.41	23.96	24.19	3,770,701	+0.06(+0.26%)
Apr 23, 2008	24.16	24.28	23.94	24.13	1,924,243	+0.11(+0.46%)
Apr 22, 2008	24.19	24.25	23.88	24.02	2,208,476	-0.22(-0.90%)
Apr 21, 2008	24.39	24.47	24.12	24.24	3,185,330	-0.23(-0.95%)
Apr 18, 2008	24.15	24.58	24.07	24.47	4,313,656	+0.59(+2.46%)
Apr 17, 2008	23.95	23.99	23.73	23.89	2,738,743	-0.09(-0.37%)
Apr 16, 2008	23.50	23.98	23.48	23.98	5,567,607	+0.71(+3.06%)
Apr 15, 2008	23.28	23.51	23.20	23.26	3,159,127	+0.05(+0.24%)
Apr 14, 2008	23.08	23.39	22.81	23.21	1,906,093	+0.08(+0.33%)
Apr 11, 2008	23.01	23.33	22.96	23.13	4,148,481	-0.25(-1.08%)
Apr 10, 2008	23.43	23.48	23.19	23.39	2,877,321	-0.08(-0.35%)
Apr 09, 2008	23.89	23.93	23.35	23.47	3,108,636	-0.36(-1.52%)
Apr 08, 2008	23.74	23.92	23.61	23.83	2,810,926	-0.03(-0.11%)
Apr 07, 2008	23.94	23.94	23.67	23.86	2,637,803	+0.02(+0.09%)
Apr 04, 2008	23.87	23.93	23.50	23.84	2,973,356	+0.03(+0.14%)
Apr 03, 2008	23.77	23.87	23.56	23.80	3,107,964	+0.03(+0.14%)
Apr 02, 2008	23.57	23.89	23.48	23.77	4,562,897	+0.29(+1.22%)
Apr 01, 2008	23.13	23.53	23.07	23.48	5,198,553	+0.51(+2.23%)
Mar 31, 2008	23.13	23.22	22.76	22.97	5,908,345	-0.20(-0.86%)
Mar 28, 2008	23.30	23.39	23.11	23.17	3,073,098	+0.05(+0.21%)
Mar 27, 2008	23.59	23.71	23.04	23.12	3,883,292	-0.46(-1.95%)
Mar 26, 2008	23.37	23.61	23.24	23.58	5,644,711	+0.13(+0.55%)
Mar 25, 2008	23.16	23.50	23.06	23.45	4,853,689	+0.34(+1.48%)
Mar 24, 2008	22.93	23.22	22.80	23.11	4,402,607	+0.30(+1.32%)
Mar 21, 2008	22.70	22.85	22.42	22.80	6,521,077	-0.00(-0.00%)
Mar 20, 2008	22.70	22.85	22.42	22.81	6,521,077	+0.18(+0.79%)
Mar 19, 2008	23.41	23.59	22.62	22.63	5,758,104	-0.71(-3.05%)
Mar 18, 2008	23.01	23.36	22.80	23.34	8,373,179	+0.71(+3.15%)
Mar 17, 2008	22.00	22.85	21.83	22.63	7,348,644	+0.40(+1.79%)
Mar 14, 2008	23.08	23.15	21.86	22.23	9,114,789	-0.66(-2.87%)
Mar 13, 2008	23.00	23.02	22.63	22.89	6,635,771	-0.18(-0.77%)
Mar 12, 2008	23.00	23.27	22.93	23.07	5,508,127	+0.16(+0.69%)
Mar 11, 2008	22.76	23.17	22.47	22.91	5,369,008	+0.61(+2.73%)
Mar 10, 2008	22.24	22.52	22.24	22.30	6,257,094	+0.03(+0.15%)
Mar 07, 2008	22.20	22.51	22.07	22.26	6,716,666	-0.07(-0.31%)
Mar 06, 2008	22.99	23.07	22.28	22.33	6,154,962	-0.84(-3.60%)
Mar 05, 2008	22.55	23.17	22.55	23.17	6,079,024	+0.56(+2.48%)
Mar 04, 2008	22.50	22.77	22.43	22.61	4,791,391	-0.05(-0.24%)
Mar 03, 2008	22.48	22.72	22.34	22.66	4,257,078	+0.19(+0.85%)
Feb 29, 2008	23.09	23.09	22.41	22.47	4,557,107	-0.68(-2.96%)
Feb 28, 2008	23.17	23.28	23.04	23.15	4,878,837	-0.16(-0.70%)
Feb 27, 2008	23.58	23.67	23.22	23.32	5,858,073	-0.25(-1.07%)
Feb 26, 2008	23.37	23.71	23.32	23.57	4,632,325	+0.13(+0.56%)
Feb 25, 2008	23.24	23.48	23.00	23.44	5,914,347	+0.25(+1.09%)
Feb 22, 2008	22.93	23.22	22.65	23.19	3,344,824	+0.33(+1.44%)
Feb 21, 2008	23.33	23.33	22.81	22.86	3,822,155	-0.34(-1.45%)
Feb 20, 2008	23.00	23.28	22.83	23.20	3,264,250	+0.04(+0.18%)
Feb 19, 2008	23.15	23.37	22.93	23.15	3,758,293	+0.22(+0.95%)
Feb 18, 2008	23.10	23.17	22.71	22.93	0	+0.00(+0.00%)
Feb 15, 2008	23.10	23.17	22.71	22.93	4,301,059	-0.27(-1.18%)
Feb 14, 2008	23.50	23.63	23.15	23.21	5,489,489	-0.09(-0.38%)
Feb 13, 2008	23.26	23.37	22.85	23.30	6,336,507	+0.62(+2.75%)
Feb 12, 2008	22.07	22.79	22.07	22.67	4,577,163	+0.66(+3.02%)
Feb 11, 2008	22.39	22.39	21.84	22.01	4,394,955	-0.34(-1.53%)
Feb 08, 2008	21.94	22.50	21.89	22.35	6,154,145	+0.26(+1.18%)
Feb 07, 2008	22.18	22.31	21.84	22.09	6,154,584	-0.16(-0.74%)
Feb 06, 2008	22.17	22.46	22.04	22.26	6,698,288	+0.20(+0.90%)
Feb 05, 2008	22.49	22.64	22.05	22.06	6,306,968	-0.79(-3.45%)
Feb 04, 2008	22.69	22.89	22.43	22.85	3,998,090	+0.16(+0.72%)
Feb 01, 2008	22.22	22.74	22.16	22.68	4,485,335	+0.50(+2.25%)
Jan 31, 2008	21.31	22.32	21.21	22.18	6,699,448	+0.57(+2.66%)
Jan 30, 2008	21.46	22.03	21.42	21.61	4,385,114	+0.05(+0.25%)
Jan 29, 2008	21.54	21.62	21.39	21.55	3,396,786	+0.10(+0.48%)
Jan 28, 2008	20.98	21.52	20.98	21.45	4,072,445	+0.27(+1.26%)
Jan 25, 2008	21.27	21.36	20.94	21.18	5,375,452	+0.15(+0.72%)
Jan 24, 2008	20.83	21.16	20.39	21.03	8,785,680	+0.14(+0.69%)
Jan 23, 2008	19.40	20.91	19.19	20.89	9,282,593	+0.94(+4.70%)
Jan 22, 2008	19.52	20.24	18.87	19.95	8,186,663	-0.57(-2.77%)
Jan 21, 2008	21.06	21.12	20.45	20.52	0	+0.00(+0.00%)
Jan 18, 2008	21.06	21.12	20.45	20.52	7,567,841	-0.44(-2.09%)
Jan 17, 2008	21.63	21.89	20.94	20.96	5,017,156	-0.68(-3.13%)
Jan 16, 2008	21.63	21.83	21.41	21.63	6,013,218	-0.14(-0.63%)
Jan 15, 2008	21.85	22.07	21.61	21.77	6,042,974	-0.31(-1.43%)
Jan 14, 2008	21.50	22.30	21.37	22.09	5,701,152	+0.71(+3.33%)
Jan 11, 2008	21.43	21.54	21.32	21.37	6,620,542	-0.28(-1.30%)
Jan 10, 2008	21.21	21.81	21.14	21.66	5,267,669	+0.33(+1.54%)
Jan 09, 2008	21.54	21.73	21.12	21.33	6,582,649	-0.39(-1.80%)
Jan 08, 2008	21.70	21.93	21.48	21.72	7,121,141	+0.11(+0.51%)
Jan 07, 2008	21.34	22.05	21.34	21.61	7,345,147	+0.36(+1.67%)
Jan 04, 2008	22.11	22.30	21.15	21.25	9,067,040	-0.83(-3.75%)
Jan 03, 2008	22.11	22.35	21.74	22.08	4,678,201	+0.00(+0.00%)
Jan 02, 2008	22.52	22.54	22.00	22.08	4,470,428	-0.28(-1.25%)
Jan 01, 2008	22.62	22.64	22.28	22.36	0	+0.00(+0.00%)
Dec 31, 2007	22.62	22.64	22.28	22.36	3,886,885	-0.38(-1.66%)
Dec 28, 2007	22.85	22.95	22.59	22.74	2,865,324	-0.06(-0.27%)
Dec 27, 2007	22.87	22.96	22.74	22.80	2,113,376	-0.26(-1.13%)
Dec 26, 2007	22.85	23.20	22.76	23.06	2,059,708	-0.07(-0.30%)
Dec 24, 2007	23.02	23.28	22.91	23.13	1,307,460	+0.08(+0.33%)
Dec 21, 2007	22.89	23.07	22.54	23.05	7,447,428	+0.38(+1.69%)
Dec 20, 2007	22.71	22.78	22.52	22.67	5,734,540	+0.10(+0.45%)
Dec 19, 2007	23.38	23.38	22.48	22.57	4,787,114	-0.59(-2.54%)
Dec 18, 2007	22.63	23.45	22.63	23.15	5,281,842	+0.64(+2.86%)
Dec 17, 2007	22.65	22.76	22.31	22.51	4,455,079	-0.26(-1.14%)
Dec 14, 2007	23.07	23.31	22.74	22.77	3,807,355	-0.58(-2.49%)
Dec 13, 2007	23.70	23.70	23.13	23.35	4,592,122	-0.42(-1.76%)
Dec 12, 2007	24.24	24.30	23.55	23.77	5,219,224	+0.24(+1.02%)
Dec 11, 2007	24.00	24.05	23.53	23.53	3,286,012	-0.49(-2.02%)
Dec 10, 2007	23.58	24.10	23.51	24.02	3,747,963	+0.46(+1.95%)
Dec 07, 2007	23.69	23.98	23.45	23.56	2,521,404	-0.14(-0.58%)
Dec 06, 2007	23.11	23.73	23.11	23.69	2,383,456	+0.51(+2.18%)
Dec 05, 2007	23.60	23.60	23.01	23.19	3,818,668	-0.15(-0.65%)
Dec 04, 2007	23.49	23.73	23.30	23.34	3,206,068	-0.18(-0.79%)
Dec 03, 2007	23.74	23.74	23.39	23.52	2,819,963	+0.03(+0.15%)
Nov 30, 2007	23.34	23.66	23.27	23.49	4,383,506	+0.38(+1.66%)
Nov 29, 2007	23.72	23.88	23.02	23.11	5,881,711	-0.74(-3.10%)
Nov 28, 2007	23.63	24.06	23.39	23.85	5,336,932	+0.34(+1.46%)
Nov 27, 2007	23.14	23.52	22.89	23.50	6,466,658	+0.53(+2.29%)
Nov 26, 2007	23.34	23.65	22.93	22.98	5,092,577	-0.31(-1.35%)
Nov 23, 2007	23.23	23.49	23.15	23.29	1,909,832	+0.17(+0.74%)
Nov 21, 2007	23.04	23.38	22.89	23.12	5,238,541	-0.06(-0.27%)
Nov 20, 2007	23.33	23.44	22.81	23.18	10,035,659	-0.07(-0.29%)
Nov 19, 2007	23.41	23.57	23.20	23.25	5,600,118	-0.26(-1.11%)
Nov 16, 2007	23.67	23.76	23.29	23.51	5,356,726	-0.05(-0.23%)
Nov 15, 2007	23.65	23.94	23.39	23.56	5,460,795	-0.23(-0.98%)
Nov 14, 2007	24.13	24.52	23.75	23.80	6,306,943	-0.23(-0.97%)
Nov 13, 2007	23.18	24.06	23.18	24.03	5,797,291	+1.00(+4.34%)
Nov 12, 2007	22.85	23.50	22.75	23.03	6,151,492	+0.11(+0.48%)
Nov 09, 2007	23.40	23.57	22.87	22.92	11,794,292	-0.84(-3.54%)
Nov 08, 2007	23.59	23.94	23.42	23.76	4,863,012	+0.19(+0.81%)
Nov 07, 2007	24.41	24.41	23.53	23.57	3,972,444	-0.90(-3.66%)
Nov 06, 2007	24.39	24.58	23.98	24.47	3,168,664	-0.01(-0.06%)
Nov 05, 2007	24.55	24.64	24.21	24.48	4,271,163	-0.08(-0.33%)
Nov 02, 2007	24.36	24.71	24.21	24.56	3,595,592	+0.21(+0.84%)
Nov 01, 2007	24.91	25.12	24.30	24.36	6,233,149	-0.55(-2.20%)
Oct 31, 2007	24.67	24.95	24.35	24.91	5,868,462	+0.37(+1.51%)
Oct 30, 2007	24.80	24.87	24.48	24.54	5,492,231	-0.37(-1.48%)
Oct 29, 2007	24.82	25.17	24.65	24.91	6,332,503	+0.26(+1.06%)
Oct 26, 2007	25.70	25.70	23.39	24.65	18,682,896	-2.07(-7.74%)
Oct 25, 2007	26.65	26.71	25.85	26.71	4,792,516	+0.18(+0.70%)
Oct 24, 2007	26.23	26.54	25.95	26.53	3,666,268	+0.30(+1.15%)
Oct 23, 2007	26.08	26.36	25.88	26.23	3,195,985	+0.24(+0.92%)
Oct 22, 2007	25.84	26.15	25.75	25.99	3,297,822	-0.03(-0.13%)
Oct 19, 2007	25.88	26.29	25.88	26.02	5,259,772	-0.06(-0.24%)
Oct 18, 2007	25.95	26.20	25.81	26.08	3,097,507	+0.07(+0.26%)
Oct 17, 2007	26.10	26.22	25.77	26.01	2,377,629	+0.16(+0.61%)
Oct 16, 2007	26.21	26.26	25.68	25.86	3,072,669	-0.36(-1.36%)
Oct 15, 2007	26.44	26.54	26.09	26.21	2,104,259	-0.16(-0.62%)
Oct 12, 2007	26.26	26.45	26.04	26.38	2,432,128	+0.08(+0.31%)
Oct 11, 2007	26.31	26.99	26.19	26.30	2,750,937	-0.01(-0.05%)
Oct 10, 2007	26.51	26.77	26.25	26.31	3,020,362	-0.24(-0.90%)
Oct 09, 2007	26.44	26.61	26.32	26.55	1,977,145	+0.16(+0.60%)
Oct 08, 2007	26.31	26.49	26.27	26.39	1,383,066	+0.08(+0.31%)
Oct 05, 2007	26.37	26.41	26.03	26.31	2,761,311	+0.14(+0.52%)
Oct 04, 2007	26.17	26.23	25.93	26.17	2,002,860	+0.24(+0.92%)
Oct 03, 2007	25.87	26.07	25.84	25.93	3,080,559	-0.12(-0.45%)
Oct 02, 2007	26.11	26.11	25.78	26.05	2,895,146	-0.10(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Waste Management (NY: WM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Waste Management (NY: WM )

Historical Prices

Sections

Services

Decatur Daily Democrat