Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.92	24.19	23.81	24.16	5,106,066	+0.27(+1.15%)
Mar 30, 2006	23.81	23.92	23.64	23.89	5,290,601	+0.15(+0.63%)
Mar 29, 2006	23.45	23.84	23.44	23.74	18,034,216	+0.29(+1.26%)
Mar 28, 2006	23.49	23.54	23.22	23.44	4,456,320	+0.01(+0.03%)
Mar 27, 2006	23.50	23.52	23.41	23.43	4,217,870	-0.04(-0.17%)
Mar 24, 2006	23.43	23.52	22.67	23.48	4,470,784	+0.05(+0.20%)
Mar 23, 2006	23.48	23.50	23.35	23.43	3,948,153	-0.03(-0.12%)
Mar 22, 2006	23.35	23.48	23.32	23.46	4,513,448	+0.08(+0.32%)
Mar 21, 2006	23.51	23.51	23.34	23.38	4,261,410	-0.10(-0.44%)
Mar 20, 2006	23.67	23.67	23.42	23.48	3,878,021	-0.16(-0.67%)
Mar 17, 2006	23.60	23.67	23.52	23.64	5,468,270	-0.03(-0.14%)
Mar 16, 2006	23.54	23.77	23.53	23.67	3,284,234	+0.14(+0.61%)
Mar 15, 2006	23.58	23.61	23.45	23.53	2,863,879	-0.03(-0.15%)
Mar 14, 2006	23.48	23.60	23.39	23.56	3,322,223	+0.14(+0.58%)
Mar 13, 2006	23.26	23.48	23.13	23.43	7,295,653	+0.25(+1.06%)
Mar 10, 2006	23.04	23.34	23.03	23.18	4,073,514	+0.14(+0.59%)
Mar 09, 2006	23.27	23.42	22.98	23.04	3,502,229	-0.19(-0.82%)
Mar 08, 2006	23.09	23.30	22.99	23.24	5,625,921	+0.17(+0.74%)
Mar 07, 2006	22.80	23.09	22.80	23.07	4,521,776	+0.26(+1.14%)
Mar 06, 2006	22.91	22.99	22.72	22.80	2,375,583	-0.02(-0.09%)
Mar 03, 2006	23.00	23.07	22.82	22.83	3,666,163	-0.16(-0.71%)
Mar 02, 2006	22.86	23.00	22.73	22.99	3,243,324	-0.08(-0.33%)
Mar 01, 2006	22.80	23.14	22.76	23.07	4,091,340	+0.30(+1.32%)
Feb 28, 2006	23.17	23.14	22.76	22.76	2,985,588	-0.40(-1.74%)
Feb 27, 2006	23.13	23.26	23.07	23.17	2,956,658	-0.02(-0.09%)
Feb 24, 2006	23.30	23.33	23.07	23.19	2,793,455	-0.08(-0.35%)
Feb 23, 2006	23.36	23.41	23.22	23.27	4,333,296	-0.09(-0.38%)
Feb 22, 2006	23.27	23.41	23.24	23.36	2,809,088	+0.16(+0.68%)
Feb 21, 2006	23.17	23.37	23.11	23.20	4,246,653	+0.03(+0.15%)
Feb 17, 2006	23.10	23.17	22.97	23.17	3,852,890	+0.06(+0.27%)
Feb 16, 2006	23.00	23.12	22.88	23.11	4,397,584	+0.15(+0.66%)
Feb 15, 2006	22.85	22.98	22.65	22.96	6,565,401	+0.08(+0.33%)
Feb 14, 2006	23.22	23.23	22.88	22.88	7,756,188	+0.27(+1.18%)
Feb 13, 2006	22.91	22.92	22.47	22.61	3,847,922	-0.37(-1.61%)
Feb 10, 2006	22.38	23.20	22.38	22.98	6,407,603	+0.62(+2.79%)
Feb 09, 2006	22.27	22.45	22.27	22.36	3,327,921	+0.09(+0.40%)
Feb 08, 2006	22.24	22.28	21.96	22.27	3,159,311	+0.03(+0.12%)
Feb 07, 2006	22.20	22.38	22.16	22.24	3,835,357	+0.05(+0.25%)
Feb 06, 2006	21.70	22.20	21.70	22.19	3,999,875	+0.53(+2.43%)
Feb 03, 2006	21.48	21.74	21.48	21.66	2,284,558	+0.18(+0.83%)
Feb 02, 2006	21.66	21.79	21.39	21.48	2,209,312	-0.19(-0.88%)
Feb 01, 2006	21.46	21.70	21.46	21.68	2,410,942	+0.06(+0.29%)
Jan 31, 2006	21.60	21.79	21.58	21.61	2,560,996	+0.02(+0.09%)
Jan 30, 2006	21.46	21.63	21.29	21.59	2,612,280	-0.01(-0.03%)
Jan 27, 2006	21.74	21.79	21.59	21.60	2,512,049	-0.14(-0.63%)
Jan 26, 2006	21.68	21.90	21.73	21.74	2,732,820	+0.07(+0.32%)
Jan 25, 2006	21.63	21.78	21.56	21.67	2,099,438	+0.01(+0.03%)
Jan 24, 2006	21.41	21.78	21.38	21.66	2,495,100	+0.26(+1.21%)
Jan 23, 2006	21.40	21.48	21.29	21.40	2,737,057	+0.00(+0.00%)
Jan 20, 2006	21.78	21.79	21.23	21.40	3,653,305	-0.37(-1.70%)
Jan 19, 2006	21.90	21.90	21.68	21.77	2,784,980	-0.05(-0.25%)
Jan 18, 2006	21.62	21.90	21.57	21.83	3,144,993	+0.21(+0.95%)
Jan 17, 2006	21.44	21.74	21.36	21.62	3,098,530	-0.05(-0.22%)
Jan 13, 2006	21.52	21.72	21.51	21.67	2,449,076	+0.24(+1.12%)
Jan 12, 2006	21.36	21.66	21.27	21.43	2,766,278	+0.07(+0.32%)
Jan 11, 2006	21.66	21.81	21.27	21.36	3,541,094	-0.27(-1.23%)
Jan 10, 2006	21.24	21.67	21.18	21.63	4,725,306	+0.38(+1.80%)
Jan 09, 2006	20.94	21.56	20.90	21.24	4,140,724	+0.34(+1.64%)
Jan 06, 2006	20.97	21.08	20.77	20.90	4,601,844	+0.10(+0.49%)
Jan 05, 2006	20.72	20.94	20.68	20.80	3,628,759	+0.08(+0.40%)
Jan 04, 2006	20.85	21.03	20.72	20.72	2,221,439	-0.27(-1.30%)
Jan 03, 2006	20.77	21.05	20.59	20.99	2,525,929	+0.22(+1.05%)
Dec 30, 2005	20.70	20.85	20.70	20.77	1,696,616	-0.05(-0.23%)
Dec 29, 2005	20.71	20.89	20.70	20.82	1,494,401	-0.01(-0.03%)
Dec 28, 2005	20.79	20.91	20.71	20.83	1,838,633	-0.05(-0.26%)
Dec 27, 2005	21.08	21.22	20.84	20.88	1,577,098	-0.14(-0.65%)
Dec 23, 2005	20.92	21.07	20.83	21.02	999,092	+0.12(+0.56%)
Dec 22, 2005	20.97	21.05	20.86	20.90	1,886,849	-0.02(-0.10%)
Dec 21, 2005	21.08	21.08	20.92	20.92	2,264,395	-0.03(-0.13%)
Dec 20, 2005	21.15	21.18	20.93	20.95	2,657,573	-0.11(-0.52%)
Dec 19, 2005	21.22	21.19	21.05	21.06	2,350,745	-0.16(-0.77%)
Dec 16, 2005	21.07	21.24	21.08	21.22	3,941,140	+0.16(+0.75%)
Dec 15, 2005	21.10	21.14	20.93	21.07	2,961,480	-0.03(-0.13%)
Dec 14, 2005	20.53	21.18	20.62	21.09	3,511,580	+0.57(+2.77%)
Dec 13, 2005	20.42	20.69	20.40	20.53	3,225,937	+0.07(+0.33%)
Dec 12, 2005	20.53	20.62	20.32	20.46	2,094,470	-0.06(-0.30%)
Dec 09, 2005	20.48	20.61	20.35	20.52	2,195,285	+0.12(+0.57%)
Dec 08, 2005	20.66	20.70	20.31	20.40	1,817,155	-0.21(-1.03%)
Dec 07, 2005	20.77	20.82	20.58	20.61	1,645,916	-0.15(-0.72%)
Dec 06, 2005	20.66	20.86	20.48	20.77	2,097,830	+0.27(+1.30%)
Dec 05, 2005	20.69	20.69	20.39	20.50	2,196,600	-0.35(-1.67%)
Dec 02, 2005	20.70	20.91	20.68	20.85	1,914,172	+0.05(+0.23%)
Dec 01, 2005	20.64	20.87	20.53	20.80	3,603,774	+0.33(+1.61%)
Nov 30, 2005	20.62	20.72	20.47	20.47	2,216,179	-0.18(-0.89%)
Nov 29, 2005	20.74	20.76	20.65	20.66	1,927,321	-0.01(-0.07%)
Nov 28, 2005	20.91	20.94	20.67	20.67	3,616,924	-0.14(-0.66%)
Nov 25, 2005	20.74	20.87	20.70	20.81	778,614	+0.00(+0.00%)
Nov 23, 2005	20.90	20.96	20.77	20.81	2,650,706	-0.07(-0.33%)
Nov 22, 2005	20.94	21.01	20.78	20.87	4,056,566	-0.17(-0.81%)
Nov 21, 2005	20.84	21.07	20.83	21.05	1,849,007	+0.14(+0.65%)
Nov 18, 2005	21.13	21.13	20.80	20.91	3,725,629	-0.08(-0.39%)
Nov 17, 2005	20.98	21.04	20.84	20.99	2,600,737	+0.12(+0.56%)
Nov 16, 2005	20.92	21.01	20.82	20.87	2,607,020	-0.06(-0.29%)
Nov 15, 2005	20.96	21.05	20.90	20.94	1,793,778	-0.01(-0.07%)
Nov 14, 2005	20.79	21.04	20.74	20.95	1,961,365	+0.10(+0.49%)
Nov 11, 2005	20.70	20.87	20.67	20.85	1,193,271	+0.14(+0.69%)
Nov 10, 2005	20.64	20.77	20.57	20.70	1,980,943	+0.07(+0.33%)
Nov 09, 2005	20.56	20.70	20.46	20.64	2,379,674	+0.08(+0.40%)
Nov 08, 2005	20.43	20.62	20.43	20.55	3,092,978	-0.03(-0.13%)
Nov 07, 2005	20.44	20.61	20.38	20.58	1,800,499	+0.15(+0.74%)
Nov 04, 2005	20.36	20.70	20.35	20.43	2,213,549	+0.10(+0.51%)
Nov 03, 2005	20.57	20.70	20.25	20.33	2,986,611	-0.24(-1.16%)
Nov 02, 2005	19.99	20.64	19.95	20.57	3,997,830	+0.51(+2.52%)
Nov 01, 2005	20.27	20.36	19.85	20.06	7,949,928	-0.14(-0.68%)
Oct 31, 2005	20.53	20.53	20.12	20.20	6,261,056	-0.31(-1.50%)
Oct 28, 2005	19.88	20.51	19.51	20.51	7,028,566	+1.01(+5.20%)
Oct 27, 2005	18.89	19.91	18.89	19.49	6,456,111	+0.64(+3.38%)
Oct 26, 2005	18.62	19.16	18.48	18.86	5,249,691	-0.13(-0.68%)
Oct 25, 2005	19.09	19.23	18.97	18.99	3,396,154	-0.18(-0.96%)
Oct 24, 2005	18.86	19.18	18.83	19.17	2,352,206	+0.38(+2.04%)
Oct 21, 2005	18.63	18.81	18.59	18.79	2,638,872	+0.25(+1.33%)
Oct 20, 2005	18.75	18.82	18.48	18.54	1,915,633	-0.18(-0.95%)
Oct 19, 2005	18.58	18.73	18.45	18.72	2,572,392	+0.03(+0.18%)
Oct 18, 2005	18.75	18.76	18.66	18.68	1,872,969	-0.05(-0.26%)
Oct 17, 2005	18.60	18.82	18.60	18.73	2,007,389	+0.04(+0.22%)
Oct 14, 2005	18.65	18.75	18.57	18.69	2,482,681	+0.03(+0.18%)
Oct 13, 2005	18.60	18.75	18.45	18.66	3,388,848	+0.01(+0.04%)
Oct 12, 2005	18.75	18.83	18.48	18.65	2,274,330	-0.01(-0.04%)
Oct 11, 2005	18.77	18.86	18.62	18.66	3,155,805	-0.14(-0.76%)
Oct 10, 2005	18.95	18.99	18.80	18.80	1,843,309	-0.25(-1.29%)
Oct 07, 2005	19.18	19.23	18.97	19.05	2,299,461	-0.16(-0.86%)
Oct 06, 2005	19.23	19.42	19.14	19.21	3,062,441	-0.08(-0.43%)
Oct 05, 2005	19.51	19.65	19.29	19.29	2,526,806	-0.29(-1.50%)
Oct 04, 2005	19.59	19.95	19.51	19.59	4,105,804	-0.12(-0.59%)
Oct 03, 2005	19.58	19.83	19.60	19.70	4,376,690	+0.12(+0.63%)
Sep 30, 2005	19.44	19.62	19.40	19.58	2,303,552	+0.14(+0.74%)
Sep 29, 2005	19.27	19.49	19.23	19.44	2,565,817	+0.08(+0.42%)
Sep 28, 2005	19.35	19.47	19.25	19.36	2,968,055	+0.01(+0.07%)
Sep 27, 2005	19.29	19.42	19.20	19.34	1,862,303	+0.09(+0.46%)
Sep 26, 2005	19.33	19.51	19.21	19.25	2,288,941	+0.04(+0.21%)
Sep 23, 2005	19.21	19.32	19.07	19.21	2,742,171	-0.02(-0.11%)
Sep 22, 2005	18.62	19.31	18.56	19.23	4,235,549	+0.62(+3.31%)
Sep 21, 2005	18.71	18.75	18.51	18.62	3,481,481	-0.10(-0.55%)
Sep 20, 2005	18.86	18.98	18.59	18.72	3,658,419	-0.15(-0.80%)
Sep 19, 2005	19.29	19.29	18.79	18.87	2,557,927	-0.43(-2.23%)
Sep 16, 2005	19.35	19.37	19.16	19.30	2,866,363	-0.01(-0.07%)
Sep 15, 2005	19.36	19.36	19.10	19.31	1,698,223	+0.04(+0.21%)
Sep 14, 2005	19.47	19.51	19.18	19.27	2,908,296	-0.14(-0.74%)
Sep 13, 2005	19.46	19.62	19.28	19.42	2,896,315	-0.03(-0.18%)
Sep 12, 2005	19.57	19.57	19.40	19.45	2,526,514	-0.03(-0.14%)
Sep 09, 2005	19.52	19.55	19.38	19.48	2,942,486	+0.04(+0.21%)
Sep 08, 2005	19.40	19.51	19.38	19.44	4,899,176	+0.06(+0.32%)
Sep 07, 2005	19.36	19.39	19.19	19.38	3,870,423	+0.16(+0.82%)
Sep 06, 2005	19.14	19.39	19.14	19.22	2,371,931	+0.27(+1.41%)
Sep 02, 2005	19.14	19.26	18.92	18.95	2,290,694	-0.06(-0.32%)
Sep 01, 2005	18.78	19.05	18.68	19.01	3,141,048	+0.24(+1.28%)
Aug 31, 2005	18.51	18.81	18.38	18.77	3,474,614	+0.27(+1.44%)
Aug 30, 2005	18.60	18.63	18.34	18.51	4,006,304	-0.24(-1.28%)
Aug 29, 2005	18.76	18.87	18.66	18.75	2,946,577	-0.01(-0.07%)
Aug 26, 2005	18.79	18.88	18.65	18.76	2,244,085	-0.06(-0.33%)
Aug 25, 2005	18.86	18.86	18.72	18.82	3,262,172	+0.09(+0.48%)
Aug 24, 2005	18.79	18.79	18.62	18.73	3,556,289	-0.05(-0.29%)
Aug 23, 2005	18.92	18.99	18.77	18.79	4,248,991	-0.25(-1.29%)
Aug 22, 2005	19.06	19.16	18.84	19.03	3,076,175	+0.06(+0.32%)
Aug 19, 2005	18.92	19.01	18.89	18.97	4,347,176	+0.12(+0.62%)
Aug 18, 2005	18.89	18.99	18.77	18.86	4,210,565	+0.01(+0.07%)
Aug 17, 2005	18.86	18.92	18.77	18.84	2,438,702	+0.02(+0.11%)
Aug 16, 2005	18.96	18.97	18.73	18.82	4,173,161	-0.10(-0.54%)
Aug 15, 2005	18.68	18.98	18.62	18.92	4,209,542	+0.30(+1.62%)
Aug 12, 2005	18.68	18.72	18.46	18.62	4,980,704	-0.10(-0.55%)
Aug 11, 2005	18.62	18.79	18.49	18.73	5,584,718	-0.05(-0.29%)
Aug 10, 2005	19.13	19.16	18.73	18.78	3,278,098	-0.21(-1.12%)
Aug 09, 2005	18.92	19.13	18.87	18.99	3,495,216	+0.10(+0.54%)
Aug 08, 2005	19.03	19.09	18.84	18.89	3,058,788	-0.02(-0.11%)
Aug 05, 2005	18.96	19.03	18.90	18.91	2,378,506	-0.12(-0.61%)
Aug 04, 2005	19.07	19.12	18.99	19.03	3,379,936	-0.10(-0.50%)
Aug 03, 2005	19.30	19.32	19.11	19.12	9,292,377	-0.21(-1.10%)
Aug 02, 2005	19.46	19.60	19.31	19.33	6,204,658	+0.05(+0.25%)
Aug 01, 2005	19.25	19.38	19.23	19.29	3,849,383	+0.04(+0.21%)
Jul 29, 2005	19.33	19.39	19.14	19.25	7,364,324	+0.41(+2.18%)
Jul 28, 2005	19.78	19.79	18.72	18.84	11,472,029	-1.38(-6.81%)
Jul 27, 2005	20.19	20.37	20.09	20.21	3,044,762	+0.40(+2.00%)
Jul 26, 2005	19.86	19.92	19.73	19.81	2,923,199	-0.10(-0.48%)
Jul 25, 2005	20.09	20.12	19.86	19.91	2,901,137	-0.18(-0.89%)
Jul 22, 2005	19.75	20.09	19.73	20.09	2,714,848	+0.36(+1.80%)
Jul 21, 2005	19.75	19.86	19.67	19.73	3,253,259	-0.01(-0.07%)
Jul 20, 2005	19.74	19.81	19.56	19.75	2,711,342	-0.03(-0.14%)
Jul 19, 2005	19.81	20.02	19.25	19.77	7,171,899	+0.64(+3.36%)
Jul 18, 2005	19.08	19.23	19.01	19.13	3,899,499	+0.10(+0.54%)
Jul 15, 2005	19.03	19.10	18.96	19.03	4,412,779	+0.02(+0.11%)
Jul 14, 2005	19.13	19.16	18.98	19.01	5,868,900	-0.10(-0.54%)
Jul 13, 2005	19.16	19.22	19.10	19.11	2,738,518	-0.05(-0.25%)
Jul 12, 2005	19.16	19.19	19.08	19.16	2,537,910	+0.01(+0.04%)
Jul 11, 2005	19.23	19.29	19.10	19.15	2,925,975	-0.08(-0.43%)
Jul 08, 2005	19.26	19.33	19.18	19.23	2,911,365	+0.03(+0.18%)
Jul 07, 2005	19.10	19.25	18.96	19.20	2,667,947	-0.14(-0.71%)
Jul 06, 2005	19.51	19.53	19.31	19.33	2,517,455	-0.17(-0.88%)
Jul 05, 2005	19.42	19.64	19.36	19.51	2,620,754	+0.03(+0.18%)
Jul 01, 2005	19.46	19.76	19.41	19.47	1,552,260	+0.08(+0.39%)
Jun 30, 2005	19.53	19.64	19.36	19.40	2,069,193	-0.07(-0.35%)
Jun 29, 2005	19.73	19.73	19.40	19.46	1,974,368	-0.24(-1.22%)
Jun 28, 2005	19.42	19.71	19.37	19.70	2,298,000	+0.32(+1.66%)
Jun 27, 2005	19.20	19.46	19.11	19.38	2,643,401	+0.24(+1.25%)
Jun 24, 2005	19.38	19.42	19.14	19.14	3,127,606	-0.22(-1.13%)
Jun 23, 2005	19.56	19.57	19.29	19.36	2,615,348	-0.15(-0.77%)
Jun 22, 2005	19.85	19.88	19.47	19.51	1,658,627	-0.09(-0.45%)
Jun 21, 2005	19.78	19.81	19.57	19.60	1,651,760	-0.18(-0.90%)
Jun 20, 2005	19.88	19.90	19.69	19.78	2,089,064	-0.17(-0.86%)
Jun 17, 2005	20.16	20.16	19.92	19.95	3,068,139	-0.02(-0.10%)
Jun 16, 2005	19.92	20.01	19.82	19.97	1,368,601	+0.02(+0.10%)
Jun 15, 2005	20.13	20.14	19.88	19.95	1,400,453	-0.16(-0.78%)
Jun 14, 2005	19.99	20.19	19.85	20.11	1,498,054	+0.14(+0.72%)
Jun 13, 2005	19.80	20.05	19.77	19.96	1,305,920	+0.10(+0.52%)
Jun 10, 2005	19.95	20.01	19.77	19.86	1,599,745	-0.08(-0.41%)
Jun 09, 2005	19.98	20.05	19.82	19.94	2,444,547	-0.01(-0.03%)
Jun 08, 2005	20.01	20.09	19.88	19.95	3,227,836	-0.02(-0.10%)
Jun 07, 2005	20.23	20.26	19.96	19.97	2,508,396	-0.26(-1.29%)
Jun 06, 2005	20.33	20.35	20.15	20.23	1,385,550	-0.09(-0.44%)
Jun 03, 2005	20.27	20.36	20.19	20.32	1,385,988	+0.08(+0.37%)
Jun 02, 2005	20.28	20.29	20.16	20.25	2,308,519	-0.02(-0.10%)
Jun 01, 2005	20.08	20.33	19.96	20.27	2,920,423	+0.08(+0.41%)
May 31, 2005	20.27	20.29	19.99	20.18	3,938,948	-0.09(-0.44%)
May 27, 2005	20.12	20.28	20.06	20.27	2,204,052	+0.06(+0.30%)
May 26, 2005	20.05	20.30	20.01	20.21	1,938,572	+0.25(+1.27%)
May 25, 2005	19.99	20.07	19.79	19.96	2,420,293	-0.11(-0.55%)
May 24, 2005	20.18	20.18	20.03	20.07	1,545,393	-0.10(-0.51%)
May 23, 2005	20.16	20.22	20.05	20.17	1,789,102	+0.02(+0.10%)
May 20, 2005	20.19	20.22	20.06	20.15	1,434,935	+0.03(+0.14%)
May 19, 2005	20.18	20.25	20.03	20.12	1,296,277	-0.06(-0.31%)
May 18, 2005	19.80	20.23	19.79	20.18	1,845,354	+0.39(+1.97%)
May 17, 2005	19.81	19.83	19.63	19.79	2,877,175	-0.11(-0.55%)
May 16, 2005	19.82	19.92	19.76	19.90	1,690,187	+0.08(+0.41%)
May 13, 2005	19.95	19.95	19.64	19.82	2,450,099	-0.03(-0.14%)
May 12, 2005	20.05	20.12	19.77	19.85	2,762,772	-0.16(-0.79%)
May 11, 2005	19.90	20.02	19.80	20.01	2,087,164	+0.12(+0.58%)
May 10, 2005	19.89	19.98	19.83	19.89	2,131,728	-0.14(-0.68%)
May 09, 2005	19.94	20.03	19.86	20.03	1,715,610	+0.04(+0.21%)
May 06, 2005	20.14	20.19	19.94	19.99	2,277,252	-0.03(-0.17%)
May 05, 2005	20.12	20.22	20.01	20.02	3,669,669	-0.06(-0.31%)
May 04, 2005	19.71	20.16	19.64	20.08	3,050,752	+0.37(+1.88%)
May 03, 2005	19.44	19.88	19.37	19.71	2,977,260	+0.27(+1.41%)
May 02, 2005	19.54	19.61	19.33	19.44	2,699,653	-0.06(-0.32%)
Apr 29, 2005	19.27	19.50	19.11	19.50	4,423,299	+0.29(+1.53%)
Apr 28, 2005	19.64	19.64	18.92	19.20	3,677,705	-0.04(-0.21%)
Apr 27, 2005	18.72	19.33	18.71	19.25	3,974,306	+0.47(+2.52%)
Apr 26, 2005	18.94	19.04	18.77	18.77	2,702,283	-0.17(-0.90%)
Apr 25, 2005	18.94	19.03	18.82	18.94	1,893,278	+0.12(+0.65%)
Apr 22, 2005	18.72	19.01	18.63	18.82	2,924,076	+0.07(+0.37%)
Apr 21, 2005	18.89	18.99	18.60	18.75	3,685,011	-0.10(-0.51%)
Apr 20, 2005	18.98	19.12	18.84	18.85	2,188,564	-0.22(-1.15%)
Apr 19, 2005	19.21	19.25	18.94	19.07	2,327,221	-0.14(-0.75%)
Apr 18, 2005	19.21	19.32	19.06	19.21	2,985,734	+0.01(+0.07%)
Apr 15, 2005	19.57	19.72	19.14	19.20	3,564,033	-0.54(-2.74%)
Apr 14, 2005	19.99	20.06	19.64	19.74	3,840,763	-0.27(-1.33%)
Apr 13, 2005	20.42	20.46	19.95	20.01	2,308,519	-0.45(-2.21%)
Apr 12, 2005	20.33	20.53	20.23	20.46	1,830,597	+0.08(+0.40%)
Apr 11, 2005	20.27	20.40	20.25	20.38	1,518,363	+0.15(+0.74%)
Apr 08, 2005	20.40	20.40	20.21	20.22	2,023,169	-0.10(-0.51%)
Apr 07, 2005	20.19	20.46	20.19	20.33	2,468,801	+0.14(+0.71%)
Apr 06, 2005	20.22	20.31	20.07	20.18	2,408,458	-0.01(-0.03%)
Apr 05, 2005	19.97	20.27	19.86	20.19	2,184,327	+0.23(+1.17%)
Apr 04, 2005	19.79	20.10	19.71	19.96	2,904,644	+0.16(+0.83%)

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