Waste Management (NY: WM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.30	24.32	24.07	24.15	4,224,209	-0.14(-0.58%)
May 30, 2012	24.42	24.45	24.24	24.29	3,682,062	-0.24(-0.97%)
May 29, 2012	24.56	24.64	24.45	24.53	15,453,442	-0.01(-0.03%)
May 25, 2012	24.66	24.80	24.51	24.53	11,477,106	-0.10(-0.39%)
May 24, 2012	24.71	24.82	24.45	24.63	13,642,812	-0.04(-0.18%)
May 23, 2012	24.33	24.72	24.28	24.68	4,923,586	+0.22(+0.91%)
May 22, 2012	24.36	24.56	24.23	24.45	2,930,989	+0.15(+0.61%)
May 21, 2012	24.07	24.32	24.05	24.30	2,282,366	+0.26(+1.08%)
May 18, 2012	24.16	24.30	23.94	24.04	3,539,859	-0.06(-0.25%)
May 17, 2012	24.32	24.42	24.01	24.10	4,009,407	-0.23(-0.95%)
May 16, 2012	24.50	24.52	24.32	24.33	2,495,336	+0.02(+0.09%)
May 15, 2012	24.32	24.55	24.24	24.31	3,920,221	+0.03(+0.12%)
May 14, 2012	24.77	24.80	24.16	24.28	7,524,837	-0.64(-2.57%)
May 11, 2012	25.11	25.18	24.90	24.92	4,797,216	-0.26(-1.03%)
May 10, 2012	25.20	25.35	25.11	25.18	2,687,158	+0.03(+0.12%)
May 09, 2012	25.12	25.36	25.05	25.15	3,480,667	-0.14(-0.56%)
May 08, 2012	25.22	25.35	25.15	25.29	4,605,363	-0.02(-0.09%)
May 07, 2012	25.26	25.51	25.23	25.32	3,695,183	+0.03(+0.12%)
May 04, 2012	25.41	25.52	25.26	25.29	2,903,116	-0.22(-0.88%)
May 03, 2012	25.61	25.73	25.37	25.51	2,894,421	-0.14(-0.55%)
May 02, 2012	25.60	25.67	25.48	25.65	3,148,563	-0.06(-0.23%)
May 01, 2012	25.46	25.77	25.38	25.71	3,934,181	+0.25(+0.99%)
Apr 30, 2012	25.46	25.65	25.42	25.46	6,234,349	-0.04(-0.15%)
Apr 27, 2012	26.22	26.24	25.25	25.50	13,533,502	-0.77(-2.95%)
Apr 26, 2012	26.46	26.66	26.04	26.27	6,526,096	-0.59(-2.19%)
Apr 25, 2012	26.91	27.05	26.76	26.86	3,592,040	+0.07(+0.28%)
Apr 24, 2012	26.74	26.98	26.70	26.78	3,522,694	+0.08(+0.31%)
Apr 23, 2012	26.69	26.72	26.48	26.70	2,908,532	-0.07(-0.25%)
Apr 20, 2012	26.66	27.06	26.66	26.77	4,776,703	+0.16(+0.62%)
Apr 19, 2012	26.69	26.92	26.49	26.60	3,524,204	-0.11(-0.42%)
Apr 18, 2012	26.57	26.79	26.56	26.72	2,840,992	+0.16(+0.59%)
Apr 17, 2012	26.41	26.60	26.27	26.56	2,504,593	+0.25(+0.93%)
Apr 16, 2012	26.19	26.34	26.14	26.31	5,707,240	+0.16(+0.60%)
Apr 13, 2012	26.26	26.31	26.13	26.16	4,466,049	-0.19(-0.71%)
Apr 12, 2012	25.97	26.43	25.97	26.34	2,624,627	+0.37(+1.43%)
Apr 11, 2012	25.93	26.05	25.83	25.97	2,262,525	+0.30(+1.16%)
Apr 10, 2012	25.94	26.05	25.67	25.67	3,078,234	-0.34(-1.32%)
Apr 09, 2012	25.96	26.13	25.87	26.02	2,698,678	-0.12(-0.46%)
Apr 05, 2012	26.00	26.18	25.93	26.14	2,605,816	+0.04(+0.14%)
Apr 04, 2012	25.85	26.10	25.77	26.10	3,618,539	+0.09(+0.34%)
Apr 03, 2012	26.18	26.19	25.96	26.01	2,857,808	-0.19(-0.71%)
Apr 02, 2012	25.94	26.31	25.90	26.19	2,322,407	+0.17(+0.66%)
Mar 30, 2012	26.05	26.14	25.90	26.02	2,581,293	+0.04(+0.14%)
Mar 29, 2012	25.93	26.00	25.76	25.99	2,267,430	-0.06(-0.23%)
Mar 28, 2012	26.24	26.36	26.00	26.05	2,703,649	-0.25(-0.93%)
Mar 27, 2012	26.37	26.41	26.24	26.29	2,223,202	-0.07(-0.25%)
Mar 26, 2012	26.16	26.36	26.09	26.36	3,140,930	+0.34(+1.32%)
Mar 23, 2012	26.05	26.05	25.83	26.02	2,357,669	+0.01(+0.03%)
Mar 22, 2012	25.95	26.06	25.77	26.01	2,607,064	-0.09(-0.34%)
Mar 21, 2012	25.87	26.16	25.83	26.10	3,882,975	+0.19(+0.72%)
Mar 20, 2012	25.83	25.93	25.70	25.91	2,046,445	+0.01(+0.06%)
Mar 19, 2012	25.98	26.03	25.81	25.90	3,636,639	-0.04(-0.14%)
Mar 16, 2012	25.76	26.02	25.71	25.93	5,049,468	+0.14(+0.55%)
Mar 15, 2012	25.92	25.98	25.71	25.79	4,673,397	-0.13(-0.49%)
Mar 14, 2012	26.05	26.08	25.70	25.92	3,713,239	-0.15(-0.57%)
Mar 13, 2012	26.11	26.11	25.77	26.07	4,669,181	+0.09(+0.34%)
Mar 12, 2012	26.02	26.19	25.87	25.98	1,976,821	+0.00(+0.00%)
Mar 09, 2012	25.92	26.13	25.88	25.98	2,952,652	+0.06(+0.23%)
Mar 08, 2012	25.80	26.01	25.76	25.92	1,813,676	+0.28(+1.07%)
Mar 07, 2012	25.64	25.73	25.47	25.64	2,729,021	+0.06(+0.25%)
Mar 06, 2012	25.68	25.79	25.51	25.58	3,323,207	-0.28(-1.08%)
Mar 05, 2012	25.71	25.90	25.64	25.86	2,696,237	+0.15(+0.60%)
Mar 02, 2012	25.91	25.99	25.64	25.71	2,250,170	-0.19(-0.74%)