Advanced Drainage Systems Inc NYSE:WMS Historical Prices

Below are the 3023 trading days of historical prices for WMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3023	NYSE	WMS	Mon, Mar 4, 2024	163.69	167.72	163.69	166.53
3022	NYSE	WMS	Fri, Mar 1, 2024	162.61	164.45	162.31	162.84
3021	NYSE	WMS	Thu, Feb 29, 2024	160.99	163.88	157.27	163.24
3020	NYSE	WMS	Wed, Feb 28, 2024	164.10	166.24	163.05	165.99
3019	NYSE	WMS	Tue, Feb 27, 2024	164.81	165.36	163.23	164.53
3018	NYSE	WMS	Mon, Feb 26, 2024	163.21	164.42	161.95	163.90
3017	NYSE	WMS	Fri, Feb 23, 2024	163.81	165.14	161.85	163.43
3016	NYSE	WMS	Thu, Feb 22, 2024	161.05	163.64	160.66	163.57
3015	NYSE	WMS	Wed, Feb 21, 2024	156.36	159.96	156.15	159.14
3014	NYSE	WMS	Tue, Feb 20, 2024	158.90	161.18	157.49	160.68
3013	NYSE	WMS	Fri, Feb 16, 2024	161.88	165.86	161.39	163.01
3012	NYSE	WMS	Thu, Feb 15, 2024	163.64	164.67	160.76	163.96
3011	NYSE	WMS	Wed, Feb 14, 2024	160.40	162.73	157.23	162.57
3010	NYSE	WMS	Tue, Feb 13, 2024	157.41	161.10	155.85	157.91
3009	NYSE	WMS	Mon, Feb 12, 2024	162.69	164.40	159.37	163.46
3008	NYSE	WMS	Fri, Feb 9, 2024	159.67	163.46	158.56	162.04
3007	NYSE	WMS	Thu, Feb 8, 2024	150.00	159.49	148.35	157.97
3006	NYSE	WMS	Wed, Feb 7, 2024	135.90	139.35	135.18	138.08
3005	NYSE	WMS	Tue, Feb 6, 2024	132.53	134.46	132.00	134.23
3004	NYSE	WMS	Mon, Feb 5, 2024	133.78	134.16	129.88	132.25
3003	NYSE	WMS	Fri, Feb 2, 2024	131.13	135.45	130.57	135.05
3002	NYSE	WMS	Thu, Feb 1, 2024	131.83	134.00	130.33	132.94
3001	NYSE	WMS	Wed, Jan 31, 2024	132.61	133.86	130.29	130.42
3000	NYSE	WMS	Tue, Jan 30, 2024	132.28	133.58	131.52	132.71
2999	NYSE	WMS	Mon, Jan 29, 2024	130.92	133.24	129.35	133.22
2998	NYSE	WMS	Fri, Jan 26, 2024	132.02	133.53	130.81	131.08
2997	NYSE	WMS	Thu, Jan 25, 2024	130.41	131.76	129.57	131.73
2996	NYSE	WMS	Wed, Jan 24, 2024	132.09	132.16	128.19	128.51
2995	NYSE	WMS	Tue, Jan 23, 2024	135.30	135.98	130.38	130.74
2994	NYSE	WMS	Mon, Jan 22, 2024	135.17	137.21	134.03	135.14
2993	NYSE	WMS	Fri, Jan 19, 2024	133.00	134.66	131.67	134.14
2992	NYSE	WMS	Thu, Jan 18, 2024	132.13	133.40	130.39	132.73
2991	NYSE	WMS	Wed, Jan 17, 2024	129.27	131.95	128.79	131.21
2990	NYSE	WMS	Tue, Jan 16, 2024	126.95	130.34	126.67	130.29
2989	NYSE	WMS	Fri, Jan 12, 2024	129.55	129.98	127.74	128.19
2988	NYSE	WMS	Thu, Jan 11, 2024	129.25	130.05	127.01	128.68
2987	NYSE	WMS	Wed, Jan 10, 2024	129.89	130.50	127.29	129.49
2986	NYSE	WMS	Tue, Jan 9, 2024	129.30	131.20	128.91	129.91
2985	NYSE	WMS	Mon, Jan 8, 2024	129.85	131.32	128.50	131.01
2984	NYSE	WMS	Fri, Jan 5, 2024	127.80	130.58	127.34	128.55
2983	NYSE	WMS	Thu, Jan 4, 2024	132.15	133.44	128.68	128.79
2982	NYSE	WMS	Wed, Jan 3, 2024	135.98	137.29	132.06	133.47
2981	NYSE	WMS	Tue, Jan 2, 2024	138.33	140.02	136.99	137.88
2980	NYSE	WMS	Fri, Dec 29, 2023	142.11	142.92	140.62	140.64
2979	NYSE	WMS	Thu, Dec 28, 2023	143.38	144.69	142.29	142.55
2978	NYSE	WMS	Wed, Dec 27, 2023	144.64	145.68	143.45	143.80
2977	NYSE	WMS	Tue, Dec 26, 2023	141.89	144.20	141.80	143.45
2976	NYSE	WMS	Fri, Dec 22, 2023	141.51	142.35	139.26	141.63
2975	NYSE	WMS	Thu, Dec 21, 2023	137.72	140.86	136.76	140.58
2974	NYSE	WMS	Wed, Dec 20, 2023	138.81	140.79	135.98	136.22
2973	NYSE	WMS	Tue, Dec 19, 2023	137.26	140.46	136.70	139.17
2972	NYSE	WMS	Mon, Dec 18, 2023	141.37	141.37	135.33	136.07
2971	NYSE	WMS	Fri, Dec 15, 2023	137.40	142.13	137.01	140.59
2970	NYSE	WMS	Thu, Dec 14, 2023	131.04	140.81	131.04	137.95
2969	NYSE	WMS	Wed, Dec 13, 2023	127.25	129.01	123.94	128.76
2968	NYSE	WMS	Tue, Dec 12, 2023	126.58	128.18	125.46	127.06
2967	NYSE	WMS	Mon, Dec 11, 2023	126.05	127.12	125.50	126.72
2966	NYSE	WMS	Fri, Dec 8, 2023	125.50	126.80	124.87	126.23
2965	NYSE	WMS	Thu, Dec 7, 2023	123.28	125.30	122.61	125.30
2964	NYSE	WMS	Wed, Dec 6, 2023	125.58	126.96	123.53	123.60
2963	NYSE	WMS	Tue, Dec 5, 2023	125.00	125.70	123.92	124.22
2962	NYSE	WMS	Mon, Dec 4, 2023	124.59	126.07	123.60	125.78
2961	NYSE	WMS	Fri, Dec 1, 2023	121.11	125.49	120.33	125.47
2960	NYSE	WMS	Thu, Nov 30, 2023	121.89	122.35	119.26	121.11
2959	NYSE	WMS	Wed, Nov 29, 2023	121.20	123.63	121.07	122.07
2958	NYSE	WMS	Tue, Nov 28, 2023	120.85	122.03	119.25	119.60
2957	NYSE	WMS	Mon, Nov 27, 2023	118.70	121.87	117.97	121.47
2956	NYSE	WMS	Fri, Nov 24, 2023	119.15	119.83	118.78	119.57
2955	NYSE	WMS	Wed, Nov 22, 2023	119.00	120.46	118.53	119.48
2954	NYSE	WMS	Tue, Nov 21, 2023	117.31	118.67	116.98	117.92
2953	NYSE	WMS	Mon, Nov 20, 2023	119.01	119.66	117.76	118.04
2952	NYSE	WMS	Fri, Nov 17, 2023	119.24	120.44	119.24	119.55
2951	NYSE	WMS	Thu, Nov 16, 2023	119.38	121.01	118.57	118.76
2950	NYSE	WMS	Wed, Nov 15, 2023	120.00	121.99	119.36	119.48
2949	NYSE	WMS	Tue, Nov 14, 2023	117.17	120.79	117.12	120.05
2948	NYSE	WMS	Mon, Nov 13, 2023	112.35	114.11	112.11	113.48
2947	NYSE	WMS	Fri, Nov 10, 2023	111.51	113.78	110.61	113.18
2946	NYSE	WMS	Thu, Nov 9, 2023	111.88	112.47	110.38	111.05
2945	NYSE	WMS	Wed, Nov 8, 2023	111.78	111.88	110.31	110.69
2944	NYSE	WMS	Tue, Nov 7, 2023	111.38	112.11	110.34	111.95
2943	NYSE	WMS	Mon, Nov 6, 2023	112.53	114.14	110.94	111.81
2942	NYSE	WMS	Fri, Nov 3, 2023	109.17	115.00	108.72	112.66
2941	NYSE	WMS	Thu, Nov 2, 2023	112.19	114.99	104.16	107.17
2940	NYSE	WMS	Wed, Nov 1, 2023	106.40	108.72	105.81	108.19
2939	NYSE	WMS	Tue, Oct 31, 2023	107.46	108.61	106.47	106.83
2938	NYSE	WMS	Mon, Oct 30, 2023	106.23	107.52	105.23	106.97
2937	NYSE	WMS	Fri, Oct 27, 2023	104.52	106.35	102.32	105.37
2936	NYSE	WMS	Thu, Oct 26, 2023	105.37	106.05	103.10	104.18
2935	NYSE	WMS	Wed, Oct 25, 2023	107.14	107.19	104.95	104.97
2934	NYSE	WMS	Tue, Oct 24, 2023	109.39	110.23	107.76	108.19
2933	NYSE	WMS	Mon, Oct 23, 2023	109.12	110.59	108.12	108.40
2932	NYSE	WMS	Fri, Oct 20, 2023	110.88	112.16	109.05	109.31
2931	NYSE	WMS	Thu, Oct 19, 2023	113.14	114.07	109.65	110.21
2930	NYSE	WMS	Wed, Oct 18, 2023	116.62	117.12	113.20	113.47
2929	NYSE	WMS	Tue, Oct 17, 2023	117.15	120.30	117.04	118.16
2928	NYSE	WMS	Mon, Oct 16, 2023	117.56	119.02	115.90	117.90
2927	NYSE	WMS	Fri, Oct 13, 2023	119.37	119.59	115.27	115.99
2926	NYSE	WMS	Thu, Oct 12, 2023	122.78	123.00	117.68	119.16
2925	NYSE	WMS	Wed, Oct 11, 2023	119.02	123.42	118.59	123.25
2924	NYSE	WMS	Tue, Oct 10, 2023	118.31	120.25	118.31	119.03
2923	NYSE	WMS	Mon, Oct 9, 2023	115.97	118.01	115.47	117.83
2922	NYSE	WMS	Fri, Oct 6, 2023	113.45	117.44	113.45	116.74
2921	NYSE	WMS	Thu, Oct 5, 2023	114.59	116.06	113.87	114.73
2920	NYSE	WMS	Wed, Oct 4, 2023	112.41	115.10	110.28	114.78
2919	NYSE	WMS	Tue, Oct 3, 2023	113.08	114.20	110.43	111.91
2918	NYSE	WMS	Mon, Oct 2, 2023	113.18	115.07	112.95	114.02
2917	NYSE	WMS	Fri, Sep 29, 2023	114.82	114.93	113.48	113.83
2916	NYSE	WMS	Thu, Sep 28, 2023	112.83	115.00	112.65	113.83
2915	NYSE	WMS	Wed, Sep 27, 2023	114.76	115.57	112.47	112.84
2914	NYSE	WMS	Tue, Sep 26, 2023	114.43	115.73	113.31	113.43
2913	NYSE	WMS	Mon, Sep 25, 2023	114.70	116.67	114.39	115.42
2912	NYSE	WMS	Fri, Sep 22, 2023	114.47	115.91	113.55	115.27
2911	NYSE	WMS	Thu, Sep 21, 2023	114.36	115.53	113.14	114.19
2910	NYSE	WMS	Wed, Sep 20, 2023	118.13	119.62	115.28	115.49
2909	NYSE	WMS	Tue, Sep 19, 2023	117.86	119.11	115.96	117.63
2908	NYSE	WMS	Mon, Sep 18, 2023	119.67	120.26	117.99	118.30
2907	NYSE	WMS	Fri, Sep 15, 2023	122.28	123.12	119.20	119.47
2906	NYSE	WMS	Thu, Sep 14, 2023	120.67	123.93	119.87	123.23
2905	NYSE	WMS	Wed, Sep 13, 2023	120.82	122.09	119.38	119.61
2904	NYSE	WMS	Tue, Sep 12, 2023	122.31	123.54	120.95	121.31
2903	NYSE	WMS	Mon, Sep 11, 2023	122.69	123.90	122.38	122.42
2902	NYSE	WMS	Fri, Sep 8, 2023	123.73	125.03	121.08	121.59
2901	NYSE	WMS	Thu, Sep 7, 2023	126.75	127.84	125.60	125.96
2900	NYSE	WMS	Wed, Sep 6, 2023	127.79	129.42	126.05	127.05
2899	NYSE	WMS	Tue, Sep 5, 2023	128.81	129.54	124.84	128.50
2898	NYSE	WMS	Fri, Sep 1, 2023	129.95	131.35	129.11	130.25
2897	NYSE	WMS	Thu, Aug 31, 2023	128.52	128.99	127.38	128.16
2896	NYSE	WMS	Wed, Aug 30, 2023	128.90	129.79	127.50	127.86
2895	NYSE	WMS	Tue, Aug 29, 2023	122.83	129.91	122.05	129.26
2894	NYSE	WMS	Mon, Aug 28, 2023	122.73	124.67	122.73	123.85
2893	NYSE	WMS	Fri, Aug 25, 2023	123.49	123.70	120.80	122.40
2892	NYSE	WMS	Thu, Aug 24, 2023	124.60	125.05	121.96	122.18
2891	NYSE	WMS	Wed, Aug 23, 2023	124.03	125.98	123.55	125.24
2890	NYSE	WMS	Tue, Aug 22, 2023	124.47	125.39	122.73	122.97
2889	NYSE	WMS	Mon, Aug 21, 2023	123.81	124.43	121.81	123.86
2888	NYSE	WMS	Fri, Aug 18, 2023	123.14	123.40	121.07	122.25
2887	NYSE	WMS	Thu, Aug 17, 2023	128.51	129.35	124.70	124.71
2886	NYSE	WMS	Wed, Aug 16, 2023	129.51	130.98	128.66	128.83
2885	NYSE	WMS	Tue, Aug 15, 2023	130.64	131.08	128.77	129.54
2884	NYSE	WMS	Mon, Aug 14, 2023	128.43	130.73	127.63	130.72
2883	NYSE	WMS	Fri, Aug 11, 2023	128.10	129.84	127.22	129.00
2882	NYSE	WMS	Thu, Aug 10, 2023	128.47	130.22	126.45	128.14
2881	NYSE	WMS	Wed, Aug 9, 2023	132.78	133.62	129.44	129.66
2880	NYSE	WMS	Tue, Aug 8, 2023	132.01	134.04	131.17	133.99
2879	NYSE	WMS	Mon, Aug 7, 2023	130.50	134.94	130.19	134.16
2878	NYSE	WMS	Fri, Aug 4, 2023	128.00	132.10	126.59	130.23
2877	NYSE	WMS	Thu, Aug 3, 2023	126.72	129.13	124.14	125.83
2876	NYSE	WMS	Wed, Aug 2, 2023	124.23	126.61	123.64	124.97
2875	NYSE	WMS	Tue, Aug 1, 2023	121.63	126.25	121.34	126.02
2874	NYSE	WMS	Mon, Jul 31, 2023	122.79	122.79	121.48	121.99
2873	NYSE	WMS	Fri, Jul 28, 2023	122.15	122.61	121.34	122.17
2872	NYSE	WMS	Thu, Jul 27, 2023	123.14	123.14	120.34	121.11
2871	NYSE	WMS	Wed, Jul 26, 2023	121.69	122.49	121.03	122.05
2870	NYSE	WMS	Tue, Jul 25, 2023	121.22	123.39	121.01	122.26
2869	NYSE	WMS	Mon, Jul 24, 2023	121.10	122.29	120.18	122.00
2868	NYSE	WMS	Fri, Jul 21, 2023	121.51	121.55	119.66	120.84
2867	NYSE	WMS	Thu, Jul 20, 2023	121.30	121.30	118.21	120.48
2866	NYSE	WMS	Wed, Jul 19, 2023	122.21	123.42	118.86	120.64
2865	NYSE	WMS	Tue, Jul 18, 2023	121.95	122.90	120.78	122.49
2864	NYSE	WMS	Mon, Jul 17, 2023	119.00	121.82	117.79	121.54
2863	NYSE	WMS	Fri, Jul 14, 2023	119.62	120.39	117.94	118.95
2862	NYSE	WMS	Thu, Jul 13, 2023	121.02	121.95	118.29	119.55
2861	NYSE	WMS	Wed, Jul 12, 2023	119.95	121.57	118.80	119.97
2860	NYSE	WMS	Tue, Jul 11, 2023	116.36	119.12	116.19	117.78
2859	NYSE	WMS	Mon, Jul 10, 2023	112.07	115.79	112.07	115.66
2858	NYSE	WMS	Fri, Jul 7, 2023	110.89	113.50	110.76	112.02
2857	NYSE	WMS	Thu, Jul 6, 2023	111.57	112.69	109.87	110.62
2856	NYSE	WMS	Wed, Jul 5, 2023	112.95	113.67	110.40	113.22
2855	NYSE	WMS	Mon, Jul 3, 2023	113.49	114.14	111.44	113.15
2854	NYSE	WMS	Fri, Jun 30, 2023	115.64	116.18	113.52	113.78
2853	NYSE	WMS	Thu, Jun 29, 2023	112.77	114.85	111.31	114.44
2852	NYSE	WMS	Wed, Jun 28, 2023	112.90	113.90	109.06	112.84
2851	NYSE	WMS	Tue, Jun 27, 2023	113.91	116.14	113.91	115.49
2850	NYSE	WMS	Mon, Jun 26, 2023	111.75	114.24	111.42	113.35
2849	NYSE	WMS	Fri, Jun 23, 2023	110.16	112.91	109.59	111.34
2848	NYSE	WMS	Thu, Jun 22, 2023	113.70	114.14	111.42	111.50
2847	NYSE	WMS	Wed, Jun 21, 2023	112.14	115.13	111.41	114.21
2846	NYSE	WMS	Tue, Jun 20, 2023	110.16	112.82	109.70	112.38
2845	NYSE	WMS	Fri, Jun 16, 2023	111.18	112.02	109.58	110.52
2844	NYSE	WMS	Thu, Jun 15, 2023	108.00	110.72	107.76	110.71
2843	NYSE	WMS	Wed, Jun 14, 2023	108.80	111.02	108.46	109.11
2842	NYSE	WMS	Tue, Jun 13, 2023	107.70	110.16	107.11	109.37
2841	NYSE	WMS	Mon, Jun 12, 2023	105.67	107.66	104.29	107.17
2840	NYSE	WMS	Fri, Jun 9, 2023	108.09	108.22	103.94	105.67
2839	NYSE	WMS	Thu, Jun 8, 2023	106.85	107.90	105.34	107.52
2838	NYSE	WMS	Wed, Jun 7, 2023	106.14	108.68	106.14	107.88
2837	NYSE	WMS	Tue, Jun 6, 2023	101.91	106.31	101.72	105.76
2836	NYSE	WMS	Mon, Jun 5, 2023	103.13	103.42	100.22	104.38
2835	NYSE	WMS	Fri, Jun 2, 2023	98.63	104.74	98.63	104.38
2834	NYSE	WMS	Thu, Jun 1, 2023	96.86	98.39	95.33	97.67
2833	NYSE	WMS	Wed, May 31, 2023	98.10	98.49	96.11	96.77
2832	NYSE	WMS	Tue, May 30, 2023	98.55	99.79	97.53	98.80
2831	NYSE	WMS	Fri, May 26, 2023	97.12	97.99	96.13	97.57
2830	NYSE	WMS	Thu, May 25, 2023	96.57	98.12	94.69	96.94
2829	NYSE	WMS	Wed, May 24, 2023	95.76	95.78	93.16	95.76
2828	NYSE	WMS	Tue, May 23, 2023	96.28	98.64	94.94	96.03
2827	NYSE	WMS	Mon, May 22, 2023	97.55	98.73	96.28	96.51
2826	NYSE	WMS	Fri, May 19, 2023	99.09	100.60	95.15	96.55
2825	NYSE	WMS	Thu, May 18, 2023	90.51	99.11	89.20	98.40
2824	NYSE	WMS	Wed, May 17, 2023	86.23	88.86	85.43	88.67
2823	NYSE	WMS	Tue, May 16, 2023	86.58	87.84	85.78	85.82
2822	NYSE	WMS	Mon, May 15, 2023	86.06	88.13	85.81	87.62
2821	NYSE	WMS	Fri, May 12, 2023	86.78	87.92	84.71	85.67
2820	NYSE	WMS	Thu, May 11, 2023	86.93	87.23	85.66	86.40
2819	NYSE	WMS	Wed, May 10, 2023	87.89	88.41	86.29	87.35
2818	NYSE	WMS	Tue, May 9, 2023	86.87	87.75	85.80	86.65
2817	NYSE	WMS	Mon, May 8, 2023	87.68	88.03	86.40	87.07
2816	NYSE	WMS	Fri, May 5, 2023	84.42	87.38	83.96	87.12
2815	NYSE	WMS	Thu, May 4, 2023	85.27	85.28	82.00	82.80
2814	NYSE	WMS	Wed, May 3, 2023	84.42	87.69	83.80	85.76
2813	NYSE	WMS	Tue, May 2, 2023	86.20	86.30	81.25	83.58
2812	NYSE	WMS	Mon, May 1, 2023	85.26	86.71	84.52	86.63
2811	NYSE	WMS	Fri, Apr 28, 2023	83.89	86.26	83.89	85.72
2810	NYSE	WMS	Thu, Apr 27, 2023	81.54	83.98	80.98	83.91
2809	NYSE	WMS	Wed, Apr 26, 2023	81.91	82.65	80.41	80.78
2808	NYSE	WMS	Tue, Apr 25, 2023	85.71	86.78	81.90	81.91
2807	NYSE	WMS	Mon, Apr 24, 2023	84.71	86.74	84.26	86.65
2806	NYSE	WMS	Fri, Apr 21, 2023	84.60	84.65	83.23	84.19
2805	NYSE	WMS	Thu, Apr 20, 2023	83.67	84.91	83.37	84.48
2804	NYSE	WMS	Wed, Apr 19, 2023	82.40	84.61	81.74	84.46
2803	NYSE	WMS	Tue, Apr 18, 2023	83.35	83.51	81.63	82.20
2802	NYSE	WMS	Mon, Apr 17, 2023	81.30	82.44	80.55	82.42
2801	NYSE	WMS	Fri, Apr 14, 2023	81.88	83.00	80.80	81.46
2800	NYSE	WMS	Thu, Apr 13, 2023	81.93	82.40	80.69	82.15
2799	NYSE	WMS	Wed, Apr 12, 2023	82.03	82.63	80.96	80.99
2798	NYSE	WMS	Tue, Apr 11, 2023	80.92	81.64	79.50	80.75
2797	NYSE	WMS	Mon, Apr 10, 2023	77.39	80.25	77.39	80.20
2796	NYSE	WMS	Thu, Apr 6, 2023	77.35	78.08	75.76	77.63
2795	NYSE	WMS	Wed, Apr 5, 2023	78.34	79.19	77.24	77.67
2794	NYSE	WMS	Tue, Apr 4, 2023	82.90	83.24	78.71	79.21
2793	NYSE	WMS	Mon, Apr 3, 2023	84.47	85.05	82.10	82.97
2792	NYSE	WMS	Fri, Mar 31, 2023	84.48	84.69	83.02	84.21
2791	NYSE	WMS	Thu, Mar 30, 2023	84.97	85.11	83.54	83.68
2790	NYSE	WMS	Wed, Mar 29, 2023	84.47	84.89	82.12	83.65
2789	NYSE	WMS	Tue, Mar 28, 2023	81.16	83.29	80.70	83.24
2788	NYSE	WMS	Mon, Mar 27, 2023	81.12	82.33	80.20	81.38
2787	NYSE	WMS	Fri, Mar 24, 2023	79.88	80.82	78.42	79.72
2786	NYSE	WMS	Thu, Mar 23, 2023	80.38	82.55	79.85	80.86
2785	NYSE	WMS	Wed, Mar 22, 2023	80.00	81.85	79.06	79.66
2784	NYSE	WMS	Tue, Mar 21, 2023	77.52	81.12	77.39	80.02
2783	NYSE	WMS	Mon, Mar 20, 2023	79.53	80.25	75.02	75.96
2782	NYSE	WMS	Fri, Mar 17, 2023	80.39	81.70	77.13	79.45
2781	NYSE	WMS	Thu, Mar 16, 2023	79.28	82.12	79.28	81.19
2780	NYSE	WMS	Wed, Mar 15, 2023	81.03	82.91	78.34	79.78
2779	NYSE	WMS	Tue, Mar 14, 2023	85.26	87.07	82.80	83.66
2778	NYSE	WMS	Mon, Mar 13, 2023	81.98	84.95	81.08	82.67
2777	NYSE	WMS	Fri, Mar 10, 2023	89.00	89.37	83.04	83.84
2776	NYSE	WMS	Thu, Mar 9, 2023	92.34	94.45	88.93	89.01
2775	NYSE	WMS	Wed, Mar 8, 2023	89.89	92.72	89.04	92.36
2774	NYSE	WMS	Tue, Mar 7, 2023	90.28	91.75	88.51	90.21
2773	NYSE	WMS	Mon, Mar 6, 2023	94.94	98.88	93.74	94.44
2772	NYSE	WMS	Fri, Mar 3, 2023	89.25	90.24	88.30	89.74
2771	NYSE	WMS	Thu, Mar 2, 2023	87.00	88.74	86.28	88.50
2770	NYSE	WMS	Wed, Mar 1, 2023	88.44	90.70	88.04	88.36
2769	NYSE	WMS	Tue, Feb 28, 2023	88.10	90.52	88.10	88.73
2768	NYSE	WMS	Mon, Feb 27, 2023	88.50	90.75	87.61	88.01
2767	NYSE	WMS	Fri, Feb 24, 2023	88.22	88.87	86.39	87.34
2766	NYSE	WMS	Thu, Feb 23, 2023	90.28	91.42	89.13	90.40
2765	NYSE	WMS	Wed, Feb 22, 2023	89.89	90.46	87.76	89.34
2764	NYSE	WMS	Tue, Feb 21, 2023	91.62	92.19	89.39	89.75
2763	NYSE	WMS	Fri, Feb 17, 2023	91.25	93.36	90.88	93.13
2762	NYSE	WMS	Thu, Feb 16, 2023	93.71	95.52	91.60	91.62
2761	NYSE	WMS	Wed, Feb 15, 2023	92.54	97.02	92.20	95.91
2760	NYSE	WMS	Tue, Feb 14, 2023	91.82	94.14	91.82	93.13
2759	NYSE	WMS	Mon, Feb 13, 2023	92.92	94.12	92.42	92.75
2758	NYSE	WMS	Fri, Feb 10, 2023	92.16	93.89	91.34	92.75
2757	NYSE	WMS	Thu, Feb 9, 2023	96.91	98.27	92.93	93.06
2756	NYSE	WMS	Wed, Feb 8, 2023	94.44	96.61	94.21	95.71
2755	NYSE	WMS	Tue, Feb 7, 2023	90.32	95.61	89.82	95.31
2754	NYSE	WMS	Mon, Feb 6, 2023	91.83	92.88	90.65	91.17
2753	NYSE	WMS	Fri, Feb 3, 2023	85.76	93.30	85.70	92.79
2752	NYSE	WMS	Thu, Feb 2, 2023	89.54	94.74	85.11	86.44
2751	NYSE	WMS	Wed, Feb 1, 2023	100.39	105.76	99.55	104.10
2750	NYSE	WMS	Tue, Jan 31, 2023	95.08	101.11	95.08	100.84
2749	NYSE	WMS	Mon, Jan 30, 2023	94.29	96.02	94.24	94.70
2748	NYSE	WMS	Fri, Jan 27, 2023	92.70	96.20	92.40	95.66
2747	NYSE	WMS	Thu, Jan 26, 2023	91.00	92.98	90.49	92.95
2746	NYSE	WMS	Wed, Jan 25, 2023	87.69	89.96	87.35	89.70
2745	NYSE	WMS	Tue, Jan 24, 2023	89.50	91.29	88.73	88.79
2744	NYSE	WMS	Mon, Jan 23, 2023	89.75	91.18	88.37	90.31
2743	NYSE	WMS	Fri, Jan 20, 2023	86.04	89.16	85.73	89.13
2742	NYSE	WMS	Thu, Jan 19, 2023	88.28	88.40	83.96	85.42
2741	NYSE	WMS	Wed, Jan 18, 2023	91.03	92.49	89.59	89.63
2740	NYSE	WMS	Tue, Jan 17, 2023	89.23	91.58	89.03	90.35
2739	NYSE	WMS	Fri, Jan 13, 2023	85.67	88.84	85.67	88.73
2738	NYSE	WMS	Thu, Jan 12, 2023	88.69	89.09	86.89	87.10
2737	NYSE	WMS	Wed, Jan 11, 2023	85.87	87.91	85.01	87.87
2736	NYSE	WMS	Tue, Jan 10, 2023	81.41	84.72	80.95	84.70
2735	NYSE	WMS	Mon, Jan 9, 2023	83.95	84.15	81.73	81.74
2734	NYSE	WMS	Fri, Jan 6, 2023	82.26	83.66	81.26	82.91
2733	NYSE	WMS	Thu, Jan 5, 2023	82.09	82.61	80.28	81.43
2732	NYSE	WMS	Wed, Jan 4, 2023	82.08	84.25	81.55	83.23
2731	NYSE	WMS	Tue, Jan 3, 2023	83.15	83.98	80.93	81.28
2730	NYSE	WMS	Fri, Dec 30, 2022	81.79	82.60	80.59	81.97
2729	NYSE	WMS	Thu, Dec 29, 2022	81.80	83.24	80.67	82.87
2728	NYSE	WMS	Wed, Dec 28, 2022	82.95	83.30	79.90	80.65
2727	NYSE	WMS	Tue, Dec 27, 2022	82.61	83.27	81.79	82.28
2726	NYSE	WMS	Fri, Dec 23, 2022	81.81	82.80	81.19	82.78
2725	NYSE	WMS	Thu, Dec 22, 2022	82.88	84.14	80.21	82.14
2724	NYSE	WMS	Wed, Dec 21, 2022	83.28	84.73	82.57	84.35
2723	NYSE	WMS	Tue, Dec 20, 2022	82.73	83.55	81.98	83.24
2722	NYSE	WMS	Mon, Dec 19, 2022	85.53	85.76	82.35	83.39
2721	NYSE	WMS	Fri, Dec 16, 2022	87.23	88.61	85.00	85.64
2720	NYSE	WMS	Thu, Dec 15, 2022	87.66	89.54	86.51	88.00
2719	NYSE	WMS	Wed, Dec 14, 2022	89.63	90.69	88.69	89.51
2718	NYSE	WMS	Tue, Dec 13, 2022	91.62	92.55	89.18	89.73
2717	NYSE	WMS	Mon, Dec 12, 2022	88.17	88.32	87.31	88.31
2716	NYSE	WMS	Fri, Dec 9, 2022	88.38	88.85	87.09	87.45
2715	NYSE	WMS	Thu, Dec 8, 2022	89.37	90.12	87.46	88.64
2714	NYSE	WMS	Wed, Dec 7, 2022	90.22	91.99	88.12	88.77
2713	NYSE	WMS	Tue, Dec 6, 2022	89.90	91.25	89.19	90.08
2712	NYSE	WMS	Mon, Dec 5, 2022	93.97	93.97	88.98	90.00
2711	NYSE	WMS	Fri, Dec 2, 2022	94.98	96.99	94.88	95.33
2710	NYSE	WMS	Thu, Dec 1, 2022	98.45	100.00	95.89	96.51
2709	NYSE	WMS	Wed, Nov 30, 2022	93.76	97.48	92.26	97.26
2708	NYSE	WMS	Tue, Nov 29, 2022	92.82	94.06	91.81	93.36
2707	NYSE	WMS	Mon, Nov 28, 2022	94.82	95.47	92.64	93.25
2706	NYSE	WMS	Fri, Nov 25, 2022	96.60	98.07	95.90	96.42
2705	NYSE	WMS	Wed, Nov 23, 2022	95.06	97.91	94.81	96.63
2704	NYSE	WMS	Tue, Nov 22, 2022	92.85	96.48	92.51	94.58
2703	NYSE	WMS	Mon, Nov 21, 2022	90.34	94.95	90.32	92.34
2702	NYSE	WMS	Fri, Nov 18, 2022	87.18	90.92	86.79	90.72
2701	NYSE	WMS	Thu, Nov 17, 2022	85.54	87.11	84.90	85.20
2700	NYSE	WMS	Wed, Nov 16, 2022	88.24	88.67	86.45	86.76
2699	NYSE	WMS	Tue, Nov 15, 2022	89.35	90.51	87.40	88.98
2698	NYSE	WMS	Mon, Nov 14, 2022	89.07	89.69	86.41	86.50
2697	NYSE	WMS	Fri, Nov 11, 2022	89.48	92.65	88.90	90.07
2696	NYSE	WMS	Thu, Nov 10, 2022	86.73	91.66	86.57	89.68
2695	NYSE	WMS	Wed, Nov 9, 2022	83.91	85.44	81.76	81.83
2694	NYSE	WMS	Tue, Nov 8, 2022	81.89	86.85	81.89	85.11
2693	NYSE	WMS	Mon, Nov 7, 2022	83.84	85.44	80.76	81.77
2692	NYSE	WMS	Fri, Nov 4, 2022	85.75	87.93	82.58	83.20
2691	NYSE	WMS	Thu, Nov 3, 2022	94.26	96.25	84.33	85.07
2690	NYSE	WMS	Wed, Nov 2, 2022	117.00	118.83	113.39	113.45
2689	NYSE	WMS	Tue, Nov 1, 2022	118.33	118.68	115.50	117.17
2688	NYSE	WMS	Mon, Oct 31, 2022	118.77	119.04	115.06	115.88
2687	NYSE	WMS	Fri, Oct 28, 2022	123.73	124.57	117.28	118.76
2686	NYSE	WMS	Thu, Oct 27, 2022	124.63	126.26	123.03	124.23
2685	NYSE	WMS	Wed, Oct 26, 2022	124.78	126.70	123.15	123.32
2684	NYSE	WMS	Tue, Oct 25, 2022	121.92	126.53	121.75	124.98
2683	NYSE	WMS	Mon, Oct 24, 2022	120.38	121.84	118.85	121.58
2682	NYSE	WMS	Fri, Oct 21, 2022	116.80	120.53	115.43	119.92
2681	NYSE	WMS	Thu, Oct 20, 2022	120.84	122.23	115.41	116.78
2680	NYSE	WMS	Wed, Oct 19, 2022	124.73	125.94	120.04	121.14
2679	NYSE	WMS	Tue, Oct 18, 2022	129.71	130.27	125.05	126.52
2678	NYSE	WMS	Mon, Oct 17, 2022	123.25	126.22	122.53	125.62
2677	NYSE	WMS	Fri, Oct 14, 2022	127.98	128.12	119.46	119.75
2676	NYSE	WMS	Thu, Oct 13, 2022	123.23	128.42	120.65	126.50
2675	NYSE	WMS	Wed, Oct 12, 2022	129.04	129.04	126.42	126.68
2674	NYSE	WMS	Tue, Oct 11, 2022	128.77	131.04	127.29	128.82
2673	NYSE	WMS	Mon, Oct 10, 2022	130.28	130.46	128.08	129.41
2672	NYSE	WMS	Fri, Oct 7, 2022	132.30	133.31	128.75	129.80
2671	NYSE	WMS	Thu, Oct 6, 2022	134.00	136.53	133.99	134.16
2670	NYSE	WMS	Wed, Oct 5, 2022	133.13	136.40	132.54	134.90
2669	NYSE	WMS	Tue, Oct 4, 2022	133.09	135.43	132.38	135.25
2668	NYSE	WMS	Mon, Oct 3, 2022	125.37	130.08	124.20	129.27
2667	NYSE	WMS	Fri, Sep 30, 2022	122.62	126.10	122.36	124.37
2666	NYSE	WMS	Thu, Sep 29, 2022	123.38	124.29	121.64	122.98
2665	NYSE	WMS	Wed, Sep 28, 2022	121.25	126.01	120.72	125.56
2664	NYSE	WMS	Tue, Sep 27, 2022	121.72	122.60	119.25	120.18
2663	NYSE	WMS	Mon, Sep 26, 2022	121.74	124.86	119.47	119.63
2662	NYSE	WMS	Fri, Sep 23, 2022	122.87	123.93	119.77	122.31
2661	NYSE	WMS	Thu, Sep 22, 2022	130.28	131.01	124.34	124.93
2660	NYSE	WMS	Wed, Sep 21, 2022	134.05	135.61	130.96	131.00
2659	NYSE	WMS	Tue, Sep 20, 2022	133.93	134.33	131.00	132.61
2658	NYSE	WMS	Mon, Sep 19, 2022	130.07	135.95	130.07	135.78
2657	NYSE	WMS	Fri, Sep 16, 2022	132.50	133.21	129.88	131.78
2656	NYSE	WMS	Thu, Sep 15, 2022	133.99	136.18	133.68	134.90
2655	NYSE	WMS	Wed, Sep 14, 2022	136.16	136.50	134.00	135.48
2654	NYSE	WMS	Tue, Sep 13, 2022	136.50	138.80	134.71	135.28
2653	NYSE	WMS	Mon, Sep 12, 2022	139.93	141.51	138.73	140.65
2652	NYSE	WMS	Fri, Sep 9, 2022	139.71	140.87	138.35	139.80
2651	NYSE	WMS	Thu, Sep 8, 2022	134.79	139.18	134.00	138.49
2650	NYSE	WMS	Wed, Sep 7, 2022	134.58	135.98	133.80	135.78
2649	NYSE	WMS	Tue, Sep 6, 2022	134.00	134.47	131.80	134.19
2648	NYSE	WMS	Fri, Sep 2, 2022	135.52	136.25	132.40	133.46
2647	NYSE	WMS	Thu, Sep 1, 2022	133.86	135.38	130.99	133.00
2646	NYSE	WMS	Wed, Aug 31, 2022	138.33	138.94	135.39	135.70
2645	NYSE	WMS	Tue, Aug 30, 2022	139.04	139.67	136.63	137.24
2644	NYSE	WMS	Mon, Aug 29, 2022	136.50	140.21	135.44	138.15
2643	NYSE	WMS	Fri, Aug 26, 2022	144.74	145.00	138.25	138.71
2642	NYSE	WMS	Thu, Aug 25, 2022	143.85	144.85	142.45	144.24
2641	NYSE	WMS	Wed, Aug 24, 2022	141.24	143.05	140.60	142.69
2640	NYSE	WMS	Tue, Aug 23, 2022	141.46	143.84	140.03	141.35
2639	NYSE	WMS	Mon, Aug 22, 2022	141.18	144.28	140.67	141.79
2638	NYSE	WMS	Fri, Aug 19, 2022	146.51	146.51	142.94	143.60
2637	NYSE	WMS	Thu, Aug 18, 2022	145.00	148.46	143.77	147.89
2636	NYSE	WMS	Wed, Aug 17, 2022	147.48	147.48	138.38	143.72
2635	NYSE	WMS	Tue, Aug 16, 2022	147.90	153.36	147.56	152.83
2634	NYSE	WMS	Mon, Aug 15, 2022	147.39	150.54	146.95	150.48
2633	NYSE	WMS	Fri, Aug 12, 2022	144.74	149.27	143.54	148.56
2632	NYSE	WMS	Thu, Aug 11, 2022	143.42	148.19	142.76	144.35
2631	NYSE	WMS	Wed, Aug 10, 2022	143.00	144.71	140.65	143.07
2630	NYSE	WMS	Tue, Aug 9, 2022	140.98	141.47	138.13	139.75
2629	NYSE	WMS	Mon, Aug 8, 2022	140.12	144.08	140.12	142.55
2628	NYSE	WMS	Fri, Aug 5, 2022	137.00	139.88	131.73	139.78
2627	NYSE	WMS	Thu, Aug 4, 2022	125.00	136.90	123.40	136.82
2626	NYSE	WMS	Wed, Aug 3, 2022	119.48	120.75	118.61	120.45
2625	NYSE	WMS	Tue, Aug 2, 2022	118.03	119.24	117.21	118.61
2624	NYSE	WMS	Mon, Aug 1, 2022	117.30	119.54	116.00	118.77
2623	NYSE	WMS	Fri, Jul 29, 2022	116.08	118.87	115.12	118.60
2622	NYSE	WMS	Thu, Jul 28, 2022	110.36	115.47	110.00	115.41
2621	NYSE	WMS	Wed, Jul 27, 2022	108.43	110.37	107.20	109.80
2620	NYSE	WMS	Tue, Jul 26, 2022	104.89	107.96	104.07	107.67
2619	NYSE	WMS	Mon, Jul 25, 2022	104.96	105.79	103.72	105.55
2618	NYSE	WMS	Fri, Jul 22, 2022	102.21	104.75	102.20	104.74
2617	NYSE	WMS	Thu, Jul 21, 2022	100.55	101.84	99.54	101.81
2616	NYSE	WMS	Wed, Jul 20, 2022	99.06	102.16	99.06	101.53
2615	NYSE	WMS	Tue, Jul 19, 2022	96.39	99.92	96.39	99.36
2614	NYSE	WMS	Mon, Jul 18, 2022	95.52	97.30	94.96	95.15
2613	NYSE	WMS	Fri, Jul 15, 2022	94.11	94.82	92.11	94.21
2612	NYSE	WMS	Thu, Jul 14, 2022	89.74	92.27	89.58	92.22
2611	NYSE	WMS	Wed, Jul 13, 2022	91.28	93.40	89.64	92.03
2610	NYSE	WMS	Tue, Jul 12, 2022	94.84	95.91	92.68	93.56
2609	NYSE	WMS	Mon, Jul 11, 2022	96.92	97.89	94.79	94.84
2608	NYSE	WMS	Fri, Jul 8, 2022	98.29	98.97	97.54	98.01
2607	NYSE	WMS	Thu, Jul 7, 2022	95.56	98.09	95.15	98.00
2606	NYSE	WMS	Wed, Jul 6, 2022	93.98	94.85	92.72	94.11
2605	NYSE	WMS	Tue, Jul 5, 2022	90.25	93.49	90.00	93.38
2604	NYSE	WMS	Fri, Jul 1, 2022	89.33	92.48	89.33	91.89
2603	NYSE	WMS	Thu, Jun 30, 2022	89.18	91.57	88.64	90.07
2602	NYSE	WMS	Wed, Jun 29, 2022	90.26	90.80	88.44	90.33
2601	NYSE	WMS	Tue, Jun 28, 2022	89.21	91.30	89.21	90.29
2600	NYSE	WMS	Mon, Jun 27, 2022	88.15	89.76	87.26	88.86
2599	NYSE	WMS	Fri, Jun 24, 2022	85.18	88.35	84.92	87.78
2598	NYSE	WMS	Thu, Jun 23, 2022	82.92	84.67	82.34	84.01
2597	NYSE	WMS	Wed, Jun 22, 2022	81.81	83.55	80.81	82.85
2596	NYSE	WMS	Tue, Jun 21, 2022	83.19	84.10	80.88	82.99
2595	NYSE	WMS	Fri, Jun 17, 2022	85.25	86.87	81.70	81.81
2594	NYSE	WMS	Thu, Jun 16, 2022	88.80	89.92	84.60	85.30
2593	NYSE	WMS	Wed, Jun 15, 2022	92.56	94.89	91.70	93.07
2592	NYSE	WMS	Tue, Jun 14, 2022	91.50	92.55	89.35	91.98
2591	NYSE	WMS	Mon, Jun 13, 2022	93.44	94.24	89.28	90.80
2590	NYSE	WMS	Fri, Jun 10, 2022	104.00	104.99	96.19	96.45
2589	NYSE	WMS	Thu, Jun 9, 2022	107.73	110.15	107.73	107.76
2588	NYSE	WMS	Wed, Jun 8, 2022	111.69	112.45	106.58	109.15
2587	NYSE	WMS	Tue, Jun 7, 2022	111.82	114.04	111.25	112.83
2586	NYSE	WMS	Mon, Jun 6, 2022	114.30	114.42	112.08	112.91
2585	NYSE	WMS	Fri, Jun 3, 2022	112.98	114.68	111.26	113.36
2584	NYSE	WMS	Thu, Jun 2, 2022	111.17	114.47	111.17	114.36
2583	NYSE	WMS	Wed, Jun 1, 2022	110.27	111.27	108.15	110.77
2582	NYSE	WMS	Tue, May 31, 2022	109.79	110.45	107.05	109.51
2581	NYSE	WMS	Fri, May 27, 2022	110.00	110.83	109.16	110.55
2580	NYSE	WMS	Thu, May 26, 2022	109.35	110.66	107.07	108.36
2579	NYSE	WMS	Wed, May 25, 2022	106.47	108.36	105.53	107.77
2578	NYSE	WMS	Tue, May 24, 2022	108.32	109.28	103.72	106.81
2577	NYSE	WMS	Mon, May 23, 2022	105.77	109.44	105.33	108.52
2576	NYSE	WMS	Fri, May 20, 2022	104.89	105.22	101.82	104.91
2575	NYSE	WMS	Thu, May 19, 2022	103.00	105.55	100.65	103.88
2574	NYSE	WMS	Wed, May 18, 2022	102.84	103.78	98.45	99.29
2573	NYSE	WMS	Tue, May 17, 2022	103.60	104.61	101.11	104.50
2572	NYSE	WMS	Mon, May 16, 2022	100.65	102.79	99.51	100.77
2571	NYSE	WMS	Fri, May 13, 2022	97.49	102.73	97.49	101.23
2570	NYSE	WMS	Thu, May 12, 2022	92.42	97.25	92.28	96.78
2569	NYSE	WMS	Wed, May 11, 2022	94.94	98.69	93.29	93.55
2568	NYSE	WMS	Tue, May 10, 2022	96.29	98.03	93.80	95.50
2567	NYSE	WMS	Mon, May 9, 2022	97.12	99.26	93.93	94.61
2566	NYSE	WMS	Fri, May 6, 2022	100.86	100.86	97.61	99.34
2565	NYSE	WMS	Thu, May 5, 2022	106.20	107.18	100.00	101.72
2564	NYSE	WMS	Wed, May 4, 2022	105.43	107.62	101.48	107.48
2563	NYSE	WMS	Tue, May 3, 2022	102.59	106.46	102.33	105.94
2562	NYSE	WMS	Mon, May 2, 2022	102.39	103.91	99.75	103.00
2561	NYSE	WMS	Fri, Apr 29, 2022	104.27	105.87	102.29	102.46
2560	NYSE	WMS	Thu, Apr 28, 2022	103.78	106.51	99.31	105.31
2559	NYSE	WMS	Wed, Apr 27, 2022	103.71	104.27	100.57	101.84
2558	NYSE	WMS	Tue, Apr 26, 2022	107.85	108.24	103.50	103.85
2557	NYSE	WMS	Mon, Apr 25, 2022	104.40	109.13	102.75	108.97
2556	NYSE	WMS	Fri, Apr 22, 2022	108.50	109.26	105.25	105.90
2555	NYSE	WMS	Thu, Apr 21, 2022	114.83	115.17	108.12	108.89
2554	NYSE	WMS	Wed, Apr 20, 2022	113.00	114.14	112.03	112.64
2553	NYSE	WMS	Tue, Apr 19, 2022	107.52	111.68	107.52	111.44
2552	NYSE	WMS	Mon, Apr 18, 2022	107.79	109.00	106.12	107.29
2551	NYSE	WMS	Thu, Apr 14, 2022	111.46	111.87	107.62	108.08
2550	NYSE	WMS	Wed, Apr 13, 2022	108.91	111.58	108.48	110.92
2549	NYSE	WMS	Tue, Apr 12, 2022	111.31	115.12	108.80	109.13
2548	NYSE	WMS	Mon, Apr 11, 2022	107.05	111.04	107.05	109.41
2547	NYSE	WMS	Fri, Apr 8, 2022	110.51	110.94	108.11	108.24
2546	NYSE	WMS	Thu, Apr 7, 2022	110.18	111.80	109.35	110.41
2545	NYSE	WMS	Wed, Apr 6, 2022	113.41	114.39	108.50	110.79
2544	NYSE	WMS	Tue, Apr 5, 2022	121.77	121.97	113.91	115.13
2543	NYSE	WMS	Mon, Apr 4, 2022	119.16	122.67	117.62	122.22
2542	NYSE	WMS	Fri, Apr 1, 2022	119.96	120.81	118.24	120.07
2541	NYSE	WMS	Thu, Mar 31, 2022	123.61	124.17	118.77	118.81
2540	NYSE	WMS	Wed, Mar 30, 2022	125.88	129.69	123.69	124.12
2539	NYSE	WMS	Tue, Mar 29, 2022	122.98	128.16	122.48	126.95
2538	NYSE	WMS	Mon, Mar 28, 2022	120.64	122.01	118.69	120.49
2537	NYSE	WMS	Fri, Mar 25, 2022	121.75	121.98	119.30	120.60
2536	NYSE	WMS	Thu, Mar 24, 2022	123.25	123.86	120.96	121.72
2535	NYSE	WMS	Wed, Mar 23, 2022	123.37	124.38	121.54	122.74
2534	NYSE	WMS	Tue, Mar 22, 2022	123.85	126.51	123.44	124.62
2533	NYSE	WMS	Mon, Mar 21, 2022	122.71	124.85	121.32	124.30
2532	NYSE	WMS	Fri, Mar 18, 2022	119.98	123.83	118.98	122.54
2531	NYSE	WMS	Thu, Mar 17, 2022	118.25	122.21	118.25	121.11
2530	NYSE	WMS	Wed, Mar 16, 2022	118.58	121.41	116.84	119.78
2529	NYSE	WMS	Tue, Mar 15, 2022	116.04	118.68	115.62	117.32
2528	NYSE	WMS	Mon, Mar 14, 2022	116.20	117.96	114.20	115.14
2527	NYSE	WMS	Fri, Mar 11, 2022	116.85	118.67	114.04	115.54
2526	NYSE	WMS	Thu, Mar 10, 2022	111.45	113.41	109.11	112.52
2525	NYSE	WMS	Wed, Mar 9, 2022	112.46	115.81	111.71	114.23
2524	NYSE	WMS	Tue, Mar 8, 2022	111.81	112.06	106.83	109.36
2523	NYSE	WMS	Mon, Mar 7, 2022	122.34	123.16	110.77	110.96
2522	NYSE	WMS	Fri, Mar 4, 2022	122.51	123.50	119.00	121.24
2521	NYSE	WMS	Thu, Mar 3, 2022	125.14	127.23	122.58	123.52
2520	NYSE	WMS	Wed, Mar 2, 2022	120.27	126.76	119.25	125.92
2519	NYSE	WMS	Tue, Mar 1, 2022	119.65	120.69	117.05	118.81
2518	NYSE	WMS	Mon, Feb 28, 2022	114.29	117.52	113.49	116.72
2517	NYSE	WMS	Fri, Feb 25, 2022	110.66	116.51	109.52	116.30
2516	NYSE	WMS	Thu, Feb 24, 2022	103.40	109.93	101.01	109.85
2515	NYSE	WMS	Wed, Feb 23, 2022	112.53	113.51	107.37	107.47
2514	NYSE	WMS	Tue, Feb 22, 2022	114.98	116.73	111.46	111.58
2513	NYSE	WMS	Fri, Feb 18, 2022	118.77	120.48	115.53	116.57
2512	NYSE	WMS	Thu, Feb 17, 2022	120.23	121.32	117.77	118.79
2511	NYSE	WMS	Wed, Feb 16, 2022	120.76	122.55	119.70	121.55
2510	NYSE	WMS	Tue, Feb 15, 2022	115.96	121.55	115.96	121.28
2509	NYSE	WMS	Mon, Feb 14, 2022	115.48	117.97	113.87	114.87
2508	NYSE	WMS	Fri, Feb 11, 2022	118.80	119.85	114.51	116.06
2507	NYSE	WMS	Thu, Feb 10, 2022	117.25	120.82	116.14	117.94
2506	NYSE	WMS	Wed, Feb 9, 2022	119.11	120.48	117.17	119.48
2505	NYSE	WMS	Tue, Feb 8, 2022	111.51	119.19	109.78	117.39
2504	NYSE	WMS	Mon, Feb 7, 2022	120.72	121.51	111.46	112.16
2503	NYSE	WMS	Fri, Feb 4, 2022	120.00	124.88	117.38	121.78
2502	NYSE	WMS	Thu, Feb 3, 2022	115.44	122.82	114.49	119.96
2501	NYSE	WMS	Wed, Feb 2, 2022	115.10	116.33	112.45	115.20
2500	NYSE	WMS	Tue, Feb 1, 2022	113.60	115.36	111.92	115.04
2499	NYSE	WMS	Mon, Jan 31, 2022	108.06	113.25	107.46	113.09
2498	NYSE	WMS	Fri, Jan 28, 2022	103.51	108.35	102.00	108.32
2497	NYSE	WMS	Thu, Jan 27, 2022	108.54	109.79	103.70	104.14
2496	NYSE	WMS	Wed, Jan 26, 2022	110.00	114.16	107.57	107.96
2495	NYSE	WMS	Tue, Jan 25, 2022	111.77	113.10	107.11	107.41
2494	NYSE	WMS	Mon, Jan 24, 2022	108.17	114.35	106.31	113.87
2493	NYSE	WMS	Fri, Jan 21, 2022	112.68	114.59	110.00	111.66
2492	NYSE	WMS	Thu, Jan 20, 2022	116.93	119.08	113.33	113.51
2491	NYSE	WMS	Wed, Jan 19, 2022	118.03	119.48	115.53	116.74
2490	NYSE	WMS	Tue, Jan 18, 2022	116.73	118.53	116.16	117.02
2489	NYSE	WMS	Fri, Jan 14, 2022	122.88	124.96	118.48	119.41
2488	NYSE	WMS	Thu, Jan 13, 2022	127.53	128.32	124.63	125.08
2487	NYSE	WMS	Wed, Jan 12, 2022	127.86	129.48	125.93	126.58
2486	NYSE	WMS	Tue, Jan 11, 2022	125.72	126.53	123.59	126.43
2485	NYSE	WMS	Mon, Jan 10, 2022	124.44	125.54	121.24	125.00
2484	NYSE	WMS	Fri, Jan 7, 2022	129.88	131.59	125.92	125.94
2483	NYSE	WMS	Thu, Jan 6, 2022	130.14	132.09	129.62	130.49
2482	NYSE	WMS	Wed, Jan 5, 2022	136.00	137.92	130.46	130.79
2481	NYSE	WMS	Tue, Jan 4, 2022	135.38	137.64	134.88	136.41
2480	NYSE	WMS	Mon, Jan 3, 2022	136.38	136.97	132.29	134.46
2479	NYSE	WMS	Fri, Dec 31, 2021	134.68	136.73	134.07	136.13
2478	NYSE	WMS	Thu, Dec 30, 2021	135.78	136.66	133.59	134.50
2477	NYSE	WMS	Wed, Dec 29, 2021	134.74	136.17	133.95	135.45
2476	NYSE	WMS	Tue, Dec 28, 2021	136.01	136.09	134.32	134.87
2475	NYSE	WMS	Mon, Dec 27, 2021	134.40	135.84	133.10	135.66
2474	NYSE	WMS	Thu, Dec 23, 2021	134.17	135.98	133.36	133.59
2473	NYSE	WMS	Wed, Dec 22, 2021	129.64	134.15	128.87	133.74
2472	NYSE	WMS	Tue, Dec 21, 2021	126.08	129.42	125.95	129.11
2471	NYSE	WMS	Mon, Dec 20, 2021	127.15	127.15	121.62	124.41
2470	NYSE	WMS	Fri, Dec 17, 2021	129.45	130.30	126.83	128.14
2469	NYSE	WMS	Thu, Dec 16, 2021	132.66	135.11	129.89	130.92
2468	NYSE	WMS	Wed, Dec 15, 2021	127.25	133.17	125.83	132.47
2467	NYSE	WMS	Tue, Dec 14, 2021	132.51	132.87	128.31	129.46
2466	NYSE	WMS	Mon, Dec 13, 2021	133.70	134.81	132.56	133.00
2465	NYSE	WMS	Fri, Dec 10, 2021	136.11	137.60	132.23	133.70
2464	NYSE	WMS	Thu, Dec 9, 2021	135.72	138.02	135.18	135.82
2463	NYSE	WMS	Wed, Dec 8, 2021	134.04	137.39	133.62	136.49
2462	NYSE	WMS	Tue, Dec 7, 2021	129.30	135.31	128.71	134.06
2461	NYSE	WMS	Mon, Dec 6, 2021	127.16	128.88	125.41	127.43
2460	NYSE	WMS	Fri, Dec 3, 2021	126.97	127.18	122.94	125.35
2459	NYSE	WMS	Thu, Dec 2, 2021	122.10	127.13	121.56	126.16
2458	NYSE	WMS	Wed, Dec 1, 2021	125.98	128.83	121.18	121.51
2457	NYSE	WMS	Tue, Nov 30, 2021	126.95	127.91	122.72	123.71
2456	NYSE	WMS	Mon, Nov 29, 2021	127.32	128.94	126.21	127.44
2455	NYSE	WMS	Fri, Nov 26, 2021	125.90	127.41	124.62	125.73
2454	NYSE	WMS	Wed, Nov 24, 2021	130.60	132.49	126.59	128.15
2453	NYSE	WMS	Tue, Nov 23, 2021	131.46	132.92	130.20	131.00
2452	NYSE	WMS	Mon, Nov 22, 2021	131.39	134.84	130.27	131.48
2451	NYSE	WMS	Fri, Nov 19, 2021	130.75	132.72	129.65	130.56
2450	NYSE	WMS	Thu, Nov 18, 2021	128.37	131.12	126.77	130.66
2449	NYSE	WMS	Wed, Nov 17, 2021	130.14	130.73	127.06	127.78
2448	NYSE	WMS	Tue, Nov 16, 2021	129.24	131.19	128.98	130.52
2447	NYSE	WMS	Mon, Nov 15, 2021	130.71	131.35	128.90	130.02
2446	NYSE	WMS	Fri, Nov 12, 2021	131.48	132.19	129.21	130.20
2445	NYSE	WMS	Thu, Nov 11, 2021	130.43	131.96	129.59	130.51
2444	NYSE	WMS	Wed, Nov 10, 2021	131.12	132.49	129.22	129.77
2443	NYSE	WMS	Tue, Nov 9, 2021	131.57	133.13	130.62	132.58
2442	NYSE	WMS	Mon, Nov 8, 2021	125.00	132.02	124.41	130.86
2441	NYSE	WMS	Fri, Nov 5, 2021	122.82	125.25	121.92	123.83
2440	NYSE	WMS	Thu, Nov 4, 2021	109.46	122.10	109.46	120.69
2439	NYSE	WMS	Wed, Nov 3, 2021	113.20	114.00	111.30	112.01
2438	NYSE	WMS	Tue, Nov 2, 2021	114.35	114.85	112.40	113.73
2437	NYSE	WMS	Mon, Nov 1, 2021	113.02	114.24	112.44	113.39
2436	NYSE	WMS	Fri, Oct 29, 2021	111.08	113.53	111.08	112.80
2435	NYSE	WMS	Thu, Oct 28, 2021	109.16	112.59	109.16	111.25
2434	NYSE	WMS	Wed, Oct 27, 2021	110.06	111.00	108.18	108.29
2433	NYSE	WMS	Tue, Oct 26, 2021	110.99	111.67	109.28	109.49
2432	NYSE	WMS	Mon, Oct 25, 2021	107.56	111.79	106.19	110.31
2431	NYSE	WMS	Fri, Oct 22, 2021	108.22	111.41	107.56	107.56
2430	NYSE	WMS	Thu, Oct 21, 2021	106.96	108.95	105.59	108.40
2429	NYSE	WMS	Wed, Oct 20, 2021	110.73	111.24	106.93	107.25
2428	NYSE	WMS	Tue, Oct 19, 2021	112.45	113.45	110.58	110.80
2427	NYSE	WMS	Mon, Oct 18, 2021	111.98	113.62	111.84	111.84
2426	NYSE	WMS	Fri, Oct 15, 2021	114.18	114.57	112.58	112.94
2425	NYSE	WMS	Thu, Oct 14, 2021	111.82	113.62	111.10	113.23
2424	NYSE	WMS	Wed, Oct 13, 2021	112.11	112.11	109.34	111.03
2423	NYSE	WMS	Tue, Oct 12, 2021	112.54	112.93	111.24	111.76
2422	NYSE	WMS	Mon, Oct 11, 2021	111.10	113.11	111.10	111.90
2421	NYSE	WMS	Fri, Oct 8, 2021	113.16	113.59	110.54	111.32
2420	NYSE	WMS	Thu, Oct 7, 2021	112.00	113.86	112.00	112.72
2419	NYSE	WMS	Wed, Oct 6, 2021	109.36	111.10	108.61	110.85
2418	NYSE	WMS	Tue, Oct 5, 2021	109.04	112.66	108.60	110.19
2417	NYSE	WMS	Mon, Oct 4, 2021	110.31	111.30	107.39	108.72
2416	NYSE	WMS	Fri, Oct 1, 2021	108.97	110.26	107.03	110.21
2415	NYSE	WMS	Thu, Sep 30, 2021	110.30	110.78	107.63	108.17
2414	NYSE	WMS	Wed, Sep 29, 2021	107.72	110.03	107.28	109.49
2413	NYSE	WMS	Tue, Sep 28, 2021	109.86	110.07	106.62	107.05
2412	NYSE	WMS	Mon, Sep 27, 2021	107.97	110.88	107.76	110.33
2411	NYSE	WMS	Fri, Sep 24, 2021	108.75	110.26	108.19	108.65
2410	NYSE	WMS	Thu, Sep 23, 2021	108.17	110.43	107.36	109.58
2409	NYSE	WMS	Wed, Sep 22, 2021	108.22	110.07	107.68	107.85
2408	NYSE	WMS	Tue, Sep 21, 2021	108.48	108.93	106.44	107.54
2407	NYSE	WMS	Mon, Sep 20, 2021	105.65	108.57	104.63	107.60
2406	NYSE	WMS	Fri, Sep 17, 2021	106.15	108.52	105.70	107.96
2405	NYSE	WMS	Thu, Sep 16, 2021	105.42	106.58	103.53	106.10
2404	NYSE	WMS	Wed, Sep 15, 2021	108.05	108.75	102.64	105.78
2403	NYSE	WMS	Tue, Sep 14, 2021	115.62	115.62	111.72	112.83
2402	NYSE	WMS	Mon, Sep 13, 2021	118.18	119.87	115.05	115.41
2401	NYSE	WMS	Fri, Sep 10, 2021	117.35	119.37	115.87	117.32
2400	NYSE	WMS	Thu, Sep 9, 2021	116.12	118.43	114.82	116.86
2399	NYSE	WMS	Wed, Sep 8, 2021	115.66	116.60	114.49	116.04
2398	NYSE	WMS	Tue, Sep 7, 2021	116.78	117.98	116.46	116.47
2397	NYSE	WMS	Fri, Sep 3, 2021	115.21	116.95	114.50	116.42
2396	NYSE	WMS	Thu, Sep 2, 2021	112.13	116.30	110.83	115.65
2395	NYSE	WMS	Wed, Sep 1, 2021	114.51	115.19	111.06	111.14
2394	NYSE	WMS	Tue, Aug 31, 2021	116.76	116.84	113.40	114.15
2393	NYSE	WMS	Mon, Aug 30, 2021	118.29	119.07	115.67	116.19
2392	NYSE	WMS	Fri, Aug 27, 2021	116.45	118.46	116.25	118.00
2391	NYSE	WMS	Thu, Aug 26, 2021	120.56	120.56	115.64	115.80
2390	NYSE	WMS	Wed, Aug 25, 2021	118.54	121.66	118.45	120.78
2389	NYSE	WMS	Tue, Aug 24, 2021	117.20	118.27	117.05	118.13
2388	NYSE	WMS	Mon, Aug 23, 2021	114.75	117.17	114.64	116.77
2387	NYSE	WMS	Fri, Aug 20, 2021	111.89	113.84	111.70	113.48
2386	NYSE	WMS	Thu, Aug 19, 2021	112.07	113.44	110.27	111.05
2385	NYSE	WMS	Wed, Aug 18, 2021	112.50	114.59	112.06	113.69
2384	NYSE	WMS	Tue, Aug 17, 2021	113.63	114.30	111.02	112.26
2383	NYSE	WMS	Mon, Aug 16, 2021	115.33	115.87	113.62	114.45
2382	NYSE	WMS	Fri, Aug 13, 2021	117.58	118.43	115.25	115.96
2381	NYSE	WMS	Thu, Aug 12, 2021	119.32	120.56	117.42	117.83
2380	NYSE	WMS	Wed, Aug 11, 2021	117.53	119.44	116.59	118.69
2379	NYSE	WMS	Tue, Aug 10, 2021	114.68	118.18	114.48	116.93
2378	NYSE	WMS	Mon, Aug 9, 2021	115.27	117.22	114.13	114.76
2377	NYSE	WMS	Fri, Aug 6, 2021	116.69	119.00	114.55	115.72
2376	NYSE	WMS	Thu, Aug 5, 2021	117.05	119.61	114.06	115.41
2375	NYSE	WMS	Wed, Aug 4, 2021	121.87	123.30	120.67	122.06
2374	NYSE	WMS	Tue, Aug 3, 2021	119.83	122.56	117.65	122.40
2373	NYSE	WMS	Mon, Aug 2, 2021	122.88	124.98	119.80	120.22
2372	NYSE	WMS	Fri, Jul 30, 2021	121.08	122.97	120.26	122.09
2371	NYSE	WMS	Thu, Jul 29, 2021	121.37	124.51	121.22	121.63
2370	NYSE	WMS	Wed, Jul 28, 2021	120.72	121.59	119.19	120.54
2369	NYSE	WMS	Tue, Jul 27, 2021	120.18	121.64	118.73	120.53
2368	NYSE	WMS	Mon, Jul 26, 2021	121.00	122.78	120.07	121.15
2367	NYSE	WMS	Fri, Jul 23, 2021	118.93	121.36	118.53	121.32
2366	NYSE	WMS	Thu, Jul 22, 2021	122.28	122.28	117.79	119.58
2365	NYSE	WMS	Wed, Jul 21, 2021	118.76	122.66	118.76	122.24
2364	NYSE	WMS	Tue, Jul 20, 2021	114.26	118.90	114.19	118.30
2363	NYSE	WMS	Mon, Jul 19, 2021	110.41	113.82	109.50	113.75
2362	NYSE	WMS	Fri, Jul 16, 2021	113.96	114.90	112.86	113.26
2361	NYSE	WMS	Thu, Jul 15, 2021	112.52	115.07	112.33	113.61
2360	NYSE	WMS	Wed, Jul 14, 2021	116.55	117.23	113.57	113.66
2359	NYSE	WMS	Tue, Jul 13, 2021	116.90	117.32	115.84	116.36
2358	NYSE	WMS	Mon, Jul 12, 2021	115.82	119.10	115.48	117.96
2357	NYSE	WMS	Fri, Jul 9, 2021	114.46	116.43	113.79	115.94
2356	NYSE	WMS	Thu, Jul 8, 2021	112.65	114.62	111.21	113.10
2355	NYSE	WMS	Wed, Jul 7, 2021	114.16	116.22	113.85	115.30
2354	NYSE	WMS	Tue, Jul 6, 2021	115.71	115.71	112.90	114.25
2353	NYSE	WMS	Fri, Jul 2, 2021	115.56	116.65	114.79	115.52
2352	NYSE	WMS	Thu, Jul 1, 2021	117.82	118.52	115.47	115.57
2351	NYSE	WMS	Wed, Jun 30, 2021	116.46	117.87	115.36	116.57
2350	NYSE	WMS	Tue, Jun 29, 2021	115.69	117.87	115.34	116.68
2349	NYSE	WMS	Mon, Jun 28, 2021	113.73	116.02	112.51	115.16
2348	NYSE	WMS	Fri, Jun 25, 2021	109.89	113.80	108.88	112.42
2347	NYSE	WMS	Thu, Jun 24, 2021	108.49	109.20	107.29	108.95
2346	NYSE	WMS	Wed, Jun 23, 2021	108.39	108.98	106.89	107.83
2345	NYSE	WMS	Tue, Jun 22, 2021	107.30	108.98	106.65	108.63
2344	NYSE	WMS	Mon, Jun 21, 2021	104.05	107.74	103.69	107.04
2343	NYSE	WMS	Fri, Jun 18, 2021	101.70	103.61	101.61	102.36
2342	NYSE	WMS	Thu, Jun 17, 2021	105.92	106.42	100.03	103.68
2341	NYSE	WMS	Wed, Jun 16, 2021	106.59	108.34	104.95	106.22
2340	NYSE	WMS	Tue, Jun 15, 2021	105.22	107.49	105.22	106.95
2339	NYSE	WMS	Mon, Jun 14, 2021	105.46	106.44	104.90	105.67
2338	NYSE	WMS	Fri, Jun 11, 2021	103.78	105.40	103.07	105.06
2337	NYSE	WMS	Thu, Jun 10, 2021	108.87	109.53	103.33	103.52
2336	NYSE	WMS	Wed, Jun 9, 2021	111.40	111.66	108.28	108.41
2335	NYSE	WMS	Tue, Jun 8, 2021	111.42	111.94	109.75	111.33
2334	NYSE	WMS	Mon, Jun 7, 2021	109.60	111.64	109.58	111.30
2333	NYSE	WMS	Fri, Jun 4, 2021	110.50	111.48	109.01	109.01
2332	NYSE	WMS	Thu, Jun 3, 2021	108.28	109.95	106.79	109.65
2331	NYSE	WMS	Wed, Jun 2, 2021	113.19	113.79	107.66	108.73
2330	NYSE	WMS	Tue, Jun 1, 2021	114.58	115.20	112.03	113.65
2329	NYSE	WMS	Fri, May 28, 2021	113.97	114.94	113.04	113.42
2328	NYSE	WMS	Thu, May 27, 2021	115.21	115.62	113.26	113.57
2327	NYSE	WMS	Wed, May 26, 2021	116.01	116.48	113.25	113.95
2326	NYSE	WMS	Tue, May 25, 2021	116.01	117.75	114.30	115.16
2325	NYSE	WMS	Mon, May 24, 2021	113.50	116.72	112.67	115.74
2324	NYSE	WMS	Fri, May 21, 2021	110.05	112.75	107.02	112.09
2323	NYSE	WMS	Thu, May 20, 2021	106.53	108.75	104.25	107.35
2322	NYSE	WMS	Wed, May 19, 2021	107.71	107.71	104.04	105.82
2321	NYSE	WMS	Tue, May 18, 2021	112.91	112.91	109.62	109.76
2320	NYSE	WMS	Mon, May 17, 2021	112.49	113.06	109.82	112.56
2319	NYSE	WMS	Fri, May 14, 2021	110.78	114.13	110.38	113.21
2318	NYSE	WMS	Thu, May 13, 2021	108.65	111.58	108.65	109.91
2317	NYSE	WMS	Wed, May 12, 2021	110.36	111.48	108.21	108.53
2316	NYSE	WMS	Tue, May 11, 2021	112.13	113.41	109.78	111.85
2315	NYSE	WMS	Mon, May 10, 2021	115.29	116.62	113.70	114.93
2314	NYSE	WMS	Fri, May 7, 2021	109.36	115.66	109.31	115.54
2313	NYSE	WMS	Thu, May 6, 2021	111.61	112.10	107.24	108.90
2312	NYSE	WMS	Wed, May 5, 2021	110.46	111.36	108.50	111.24
2311	NYSE	WMS	Tue, May 4, 2021	110.88	110.94	106.87	109.52
2310	NYSE	WMS	Mon, May 3, 2021	113.05	113.11	111.13	111.73
2309	NYSE	WMS	Fri, Apr 30, 2021	111.72	113.73	110.75	111.66
2308	NYSE	WMS	Thu, Apr 29, 2021	113.30	113.96	111.12	112.87
2307	NYSE	WMS	Wed, Apr 28, 2021	115.31	115.96	111.88	112.64
2306	NYSE	WMS	Tue, Apr 27, 2021	115.00	116.89	114.78	115.49
2305	NYSE	WMS	Mon, Apr 26, 2021	116.01	116.67	114.95	115.43
2304	NYSE	WMS	Fri, Apr 23, 2021	114.42	117.19	114.42	115.01
2303	NYSE	WMS	Thu, Apr 22, 2021	113.39	115.33	112.32	114.57
2302	NYSE	WMS	Wed, Apr 21, 2021	112.58	113.17	111.01	112.39
2301	NYSE	WMS	Tue, Apr 20, 2021	113.24	114.02	110.56	111.78
2300	NYSE	WMS	Mon, Apr 19, 2021	116.96	117.89	112.89	113.98
2299	NYSE	WMS	Fri, Apr 16, 2021	114.64	117.13	113.96	117.00
2298	NYSE	WMS	Thu, Apr 15, 2021	112.53	113.49	110.45	113.24
2297	NYSE	WMS	Wed, Apr 14, 2021	111.42	113.78	110.75	111.53
2296	NYSE	WMS	Tue, Apr 13, 2021	112.76	112.76	109.34	111.57
2295	NYSE	WMS	Mon, Apr 12, 2021	111.66	112.92	109.99	112.76
2294	NYSE	WMS	Fri, Apr 9, 2021	110.88	113.48	110.83	111.66
2293	NYSE	WMS	Thu, Apr 8, 2021	109.94	112.12	108.96	110.85
2292	NYSE	WMS	Wed, Apr 7, 2021	110.27	110.51	109.04	109.59
2291	NYSE	WMS	Tue, Apr 6, 2021	109.26	111.28	108.70	110.23
2290	NYSE	WMS	Mon, Apr 5, 2021	109.40	110.52	106.58	109.26
2289	NYSE	WMS	Thu, Apr 1, 2021	104.17	108.19	103.88	107.94
2288	NYSE	WMS	Wed, Mar 31, 2021	101.00	104.37	100.75	103.39
2287	NYSE	WMS	Tue, Mar 30, 2021	97.69	100.59	95.50	100.19
2286	NYSE	WMS	Mon, Mar 29, 2021	98.16	100.28	96.93	97.73
2285	NYSE	WMS	Fri, Mar 26, 2021	99.18	99.77	95.85	98.55
2284	NYSE	WMS	Thu, Mar 25, 2021	94.84	98.96	93.66	97.97
2283	NYSE	WMS	Wed, Mar 24, 2021	99.46	101.50	95.49	95.78
2282	NYSE	WMS	Tue, Mar 23, 2021	100.37	100.86	97.03	98.07
2281	NYSE	WMS	Mon, Mar 22, 2021	103.74	103.97	100.75	101.75
2280	NYSE	WMS	Fri, Mar 19, 2021	103.68	104.78	100.65	103.51
2279	NYSE	WMS	Thu, Mar 18, 2021	103.59	105.88	102.16	103.76
2278	NYSE	WMS	Wed, Mar 17, 2021	103.96	104.05	101.23	103.81
2277	NYSE	WMS	Tue, Mar 16, 2021	105.17	106.07	103.15	104.20
2276	NYSE	WMS	Mon, Mar 15, 2021	103.26	105.72	99.66	105.60
2275	NYSE	WMS	Fri, Mar 12, 2021	106.43	107.50	104.03	104.97
2274	NYSE	WMS	Thu, Mar 11, 2021	108.00	108.97	106.21	106.80
2273	NYSE	WMS	Wed, Mar 10, 2021	107.61	108.59	106.22	107.75
2272	NYSE	WMS	Tue, Mar 9, 2021	104.77	107.38	103.70	106.50
2271	NYSE	WMS	Mon, Mar 8, 2021	103.36	105.75	101.98	103.46
2270	NYSE	WMS	Fri, Mar 5, 2021	105.29	105.29	97.83	102.25
2269	NYSE	WMS	Thu, Mar 4, 2021	108.41	108.46	101.20	103.33
2268	NYSE	WMS	Wed, Mar 3, 2021	110.02	110.30	107.27	107.98
2267	NYSE	WMS	Tue, Mar 2, 2021	111.11	111.78	108.80	109.93
2266	NYSE	WMS	Mon, Mar 1, 2021	111.79	112.89	108.80	111.13
2265	NYSE	WMS	Fri, Feb 26, 2021	109.25	113.50	108.22	110.02
2264	NYSE	WMS	Thu, Feb 25, 2021	112.19	112.65	106.80	108.38
2263	NYSE	WMS	Wed, Feb 24, 2021	109.57	113.85	108.93	112.58
2262	NYSE	WMS	Tue, Feb 23, 2021	103.47	109.70	102.34	108.92
2261	NYSE	WMS	Mon, Feb 22, 2021	99.86	104.99	98.72	104.02
2260	NYSE	WMS	Fri, Feb 19, 2021	98.17	101.61	98.17	101.09
2259	NYSE	WMS	Thu, Feb 18, 2021	96.54	97.62	94.74	97.32
2258	NYSE	WMS	Wed, Feb 17, 2021	97.50	99.27	95.26	97.08
2257	NYSE	WMS	Tue, Feb 16, 2021	100.68	101.62	97.00	98.77
2256	NYSE	WMS	Fri, Feb 12, 2021	96.80	100.49	96.44	100.13
2255	NYSE	WMS	Thu, Feb 11, 2021	99.99	101.08	96.86	97.74
2254	NYSE	WMS	Wed, Feb 10, 2021	98.86	99.93	96.28	97.04
2253	NYSE	WMS	Tue, Feb 9, 2021	98.00	100.09	96.33	98.44
2252	NYSE	WMS	Mon, Feb 8, 2021	101.65	102.56	98.11	99.00
2251	NYSE	WMS	Fri, Feb 5, 2021	105.02	109.46	99.62	99.74
2250	NYSE	WMS	Thu, Feb 4, 2021	90.00	103.91	90.00	103.46
2249	NYSE	WMS	Wed, Feb 3, 2021	85.95	87.04	84.49	85.61
2248	NYSE	WMS	Tue, Feb 2, 2021	88.12	88.49	85.56	85.90
2247	NYSE	WMS	Mon, Feb 1, 2021	83.24	86.96	82.98	86.57
2246	NYSE	WMS	Fri, Jan 29, 2021	84.74	84.77	81.06	82.48
2245	NYSE	WMS	Thu, Jan 28, 2021	84.57	87.44	83.59	85.45
2244	NYSE	WMS	Wed, Jan 27, 2021	84.02	85.33	80.47	83.06
2243	NYSE	WMS	Tue, Jan 26, 2021	91.28	91.41	85.77	86.73
2242	NYSE	WMS	Mon, Jan 25, 2021	93.46	94.30	89.60	90.43
2241	NYSE	WMS	Fri, Jan 22, 2021	90.55	94.15	89.79	94.05
2240	NYSE	WMS	Thu, Jan 21, 2021	89.46	91.96	88.70	91.71
2239	NYSE	WMS	Wed, Jan 20, 2021	90.09	90.81	88.26	88.79
2238	NYSE	WMS	Tue, Jan 19, 2021	90.27	91.00	88.58	89.54
2237	NYSE	WMS	Fri, Jan 15, 2021	88.79	91.26	88.05	89.51
2236	NYSE	WMS	Thu, Jan 14, 2021	91.40	91.62	90.08	90.83
2235	NYSE	WMS	Wed, Jan 13, 2021	93.52	93.52	90.25	90.41
2234	NYSE	WMS	Tue, Jan 12, 2021	92.60	94.04	91.43	93.46
2233	NYSE	WMS	Mon, Jan 11, 2021	93.18	95.17	91.71	92.99
2232	NYSE	WMS	Fri, Jan 8, 2021	96.05	97.04	91.76	93.27
2231	NYSE	WMS	Thu, Jan 7, 2021	90.37	96.03	89.49	95.64
2230	NYSE	WMS	Wed, Jan 6, 2021	83.98	90.44	83.55	89.71
2229	NYSE	WMS	Tue, Jan 5, 2021	81.18	83.28	81.18	82.27
2228	NYSE	WMS	Mon, Jan 4, 2021	83.98	84.70	80.35	80.61
2227	NYSE	WMS	Thu, Dec 31, 2020	83.16	84.37	81.97	83.58
2226	NYSE	WMS	Wed, Dec 30, 2020	82.74	84.00	82.48	83.27
2225	NYSE	WMS	Tue, Dec 29, 2020	82.50	82.54	80.92	82.35
2224	NYSE	WMS	Mon, Dec 28, 2020	82.54	83.29	81.45	82.18
2223	NYSE	WMS	Thu, Dec 24, 2020	82.18	82.18	80.97	81.48
2222	NYSE	WMS	Wed, Dec 23, 2020	82.15	82.54	80.67	81.57
2221	NYSE	WMS	Tue, Dec 22, 2020	80.32	81.86	79.48	81.72
2220	NYSE	WMS	Mon, Dec 21, 2020	77.80	80.25	77.72	80.02
2219	NYSE	WMS	Fri, Dec 18, 2020	78.28	79.94	77.71	79.61
2218	NYSE	WMS	Thu, Dec 17, 2020	76.58	78.06	76.06	77.92
2217	NYSE	WMS	Wed, Dec 16, 2020	76.81	77.74	75.33	76.05
2216	NYSE	WMS	Tue, Dec 15, 2020	73.58	75.89	73.58	75.63
2215	NYSE	WMS	Mon, Dec 14, 2020	73.97	75.44	72.58	73.15
2214	NYSE	WMS	Fri, Dec 11, 2020	76.44	76.44	72.44	73.14
2213	NYSE	WMS	Thu, Dec 10, 2020	78.57	80.46	76.48	77.10
2212	NYSE	WMS	Wed, Dec 9, 2020	78.50	79.86	78.33	79.51
2211	NYSE	WMS	Tue, Dec 8, 2020	75.25	78.21	75.25	77.82
2210	NYSE	WMS	Mon, Dec 7, 2020	77.40	77.69	74.91	76.04
2209	NYSE	WMS	Fri, Dec 4, 2020	75.35	77.63	75.35	77.23
2208	NYSE	WMS	Thu, Dec 3, 2020	71.85	76.49	71.14	75.27
2207	NYSE	WMS	Wed, Dec 2, 2020	70.04	71.88	69.66	71.55
2206	NYSE	WMS	Tue, Dec 1, 2020	70.97	71.48	69.67	70.66
2205	NYSE	WMS	Mon, Nov 30, 2020	70.07	70.42	68.65	69.75
2204	NYSE	WMS	Fri, Nov 27, 2020	71.01	71.01	69.36	70.49
2203	NYSE	WMS	Wed, Nov 25, 2020	71.19	71.29	69.08	70.90
2202	NYSE	WMS	Tue, Nov 24, 2020	69.40	71.36	68.25	71.34
2201	NYSE	WMS	Mon, Nov 23, 2020	69.09	70.00	68.16	68.59
2200	NYSE	WMS	Fri, Nov 20, 2020	66.12	68.85	66.12	68.62
2199	NYSE	WMS	Thu, Nov 19, 2020	64.35	66.84	64.19	66.56
2198	NYSE	WMS	Wed, Nov 18, 2020	64.35	65.24	62.97	64.79
2197	NYSE	WMS	Tue, Nov 17, 2020	63.83	64.53	61.23	64.50
2196	NYSE	WMS	Mon, Nov 16, 2020	64.37	65.97	63.22	64.08
2195	NYSE	WMS	Fri, Nov 13, 2020	63.28	64.79	62.74	63.86
2194	NYSE	WMS	Thu, Nov 12, 2020	65.05	65.19	62.20	62.90
2193	NYSE	WMS	Wed, Nov 11, 2020	64.55	65.86	63.28	65.54
2192	NYSE	WMS	Tue, Nov 10, 2020	62.77	65.72	62.77	63.86
2191	NYSE	WMS	Mon, Nov 9, 2020	70.68	72.25	61.93	62.03
2190	NYSE	WMS	Fri, Nov 6, 2020	67.94	67.94	63.40	65.71
2189	NYSE	WMS	Thu, Nov 5, 2020	67.00	71.39	66.07	67.55
2188	NYSE	WMS	Wed, Nov 4, 2020	68.73	69.34	67.53	69.25
2187	NYSE	WMS	Tue, Nov 3, 2020	69.13	71.41	68.76	69.76
2186	NYSE	WMS	Mon, Nov 2, 2020	64.46	67.91	64.35	67.84
2185	NYSE	WMS	Fri, Oct 30, 2020	65.25	65.87	62.54	63.43
2184	NYSE	WMS	Thu, Oct 29, 2020	63.91	65.73	63.50	65.49
2183	NYSE	WMS	Wed, Oct 28, 2020	62.89	64.78	62.57	63.81
2182	NYSE	WMS	Tue, Oct 27, 2020	64.67	64.96	64.19	64.63
2181	NYSE	WMS	Mon, Oct 26, 2020	65.20	65.37	63.26	64.37
2180	NYSE	WMS	Fri, Oct 23, 2020	66.15	66.60	64.56	66.26
2179	NYSE	WMS	Thu, Oct 22, 2020	67.63	67.63	65.77	65.89
2178	NYSE	WMS	Wed, Oct 21, 2020	69.74	70.49	66.30	67.05
2177	NYSE	WMS	Tue, Oct 20, 2020	70.92	71.68	69.87	69.92
2176	NYSE	WMS	Mon, Oct 19, 2020	71.12	71.78	70.07	70.37
2175	NYSE	WMS	Fri, Oct 16, 2020	71.38	72.20	70.86	70.92
2174	NYSE	WMS	Thu, Oct 15, 2020	70.30	72.17	69.27	71.22
2173	NYSE	WMS	Wed, Oct 14, 2020	71.82	72.51	70.65	70.89
2172	NYSE	WMS	Tue, Oct 13, 2020	71.18	71.70	70.28	71.10
2171	NYSE	WMS	Mon, Oct 12, 2020	70.72	72.06	70.02	71.49
2170	NYSE	WMS	Fri, Oct 9, 2020	68.34	69.93	68.00	69.47
2169	NYSE	WMS	Thu, Oct 8, 2020	67.96	68.71	67.27	67.91
2168	NYSE	WMS	Wed, Oct 7, 2020	67.46	67.95	66.39	67.25
2167	NYSE	WMS	Tue, Oct 6, 2020	65.36	67.40	65.26	65.67
2166	NYSE	WMS	Mon, Oct 5, 2020	63.93	65.12	63.84	65.00
2165	NYSE	WMS	Fri, Oct 2, 2020	62.99	64.74	62.66	63.02
2164	NYSE	WMS	Thu, Oct 1, 2020	63.00	64.58	62.81	64.52
2163	NYSE	WMS	Wed, Sep 30, 2020	61.17	63.36	61.17	62.44
2162	NYSE	WMS	Tue, Sep 29, 2020	60.32	61.50	60.04	60.86
2161	NYSE	WMS	Mon, Sep 28, 2020	58.93	61.38	58.93	60.37
2160	NYSE	WMS	Fri, Sep 25, 2020	57.61	58.24	57.03	57.90
2159	NYSE	WMS	Thu, Sep 24, 2020	58.15	58.30	56.89	57.67
2158	NYSE	WMS	Wed, Sep 23, 2020	59.12	59.85	57.88	57.95
2157	NYSE	WMS	Tue, Sep 22, 2020	56.48	59.63	55.85	59.32
2156	NYSE	WMS	Mon, Sep 21, 2020	57.22	57.22	54.61	56.23
2155	NYSE	WMS	Fri, Sep 18, 2020	60.21	60.63	58.07	58.51
2154	NYSE	WMS	Thu, Sep 17, 2020	58.71	59.66	58.39	59.25
2153	NYSE	WMS	Wed, Sep 16, 2020	59.34	59.95	59.02	59.66
2152	NYSE	WMS	Tue, Sep 15, 2020	59.77	60.62	58.69	58.85
2151	NYSE	WMS	Mon, Sep 14, 2020	57.06	59.48	57.00	59.41
2150	NYSE	WMS	Fri, Sep 11, 2020	56.27	57.69	56.27	56.67
2149	NYSE	WMS	Thu, Sep 10, 2020	57.10	57.77	56.56	56.61
2148	NYSE	WMS	Wed, Sep 9, 2020	55.52	57.04	55.35	56.80
2147	NYSE	WMS	Tue, Sep 8, 2020	54.54	55.98	53.70	54.95
2146	NYSE	WMS	Fri, Sep 4, 2020	56.78	57.06	53.63	55.47
2145	NYSE	WMS	Thu, Sep 3, 2020	58.67	58.67	56.00	56.20
2144	NYSE	WMS	Wed, Sep 2, 2020	57.61	58.70	57.15	58.67
2143	NYSE	WMS	Tue, Sep 1, 2020	55.05	57.72	54.71	57.68
2142	NYSE	WMS	Mon, Aug 31, 2020	55.82	56.04	55.34	55.48
2141	NYSE	WMS	Fri, Aug 28, 2020	56.00	56.21	55.25	56.10
2140	NYSE	WMS	Thu, Aug 27, 2020	56.95	56.95	55.69	55.97
2139	NYSE	WMS	Wed, Aug 26, 2020	57.31	57.31	56.37	56.58
2138	NYSE	WMS	Tue, Aug 25, 2020	57.80	58.01	57.04	57.48
2137	NYSE	WMS	Mon, Aug 24, 2020	57.39	57.75	56.56	57.39
2136	NYSE	WMS	Fri, Aug 21, 2020	57.16	57.59	56.57	57.14
2135	NYSE	WMS	Thu, Aug 20, 2020	58.73	59.01	56.61	57.60
2134	NYSE	WMS	Wed, Aug 19, 2020	58.97	61.65	58.42	59.06
2133	NYSE	WMS	Tue, Aug 18, 2020	56.90	59.25	56.90	58.73
2132	NYSE	WMS	Mon, Aug 17, 2020	57.16	57.90	56.80	56.98
2131	NYSE	WMS	Fri, Aug 14, 2020	57.10	57.37	55.91	56.88
2130	NYSE	WMS	Thu, Aug 13, 2020	58.49	58.57	56.92	57.63
2129	NYSE	WMS	Wed, Aug 12, 2020	55.75	59.05	55.50	59.01
2128	NYSE	WMS	Tue, Aug 11, 2020	55.16	56.24	54.64	55.62
2127	NYSE	WMS	Mon, Aug 10, 2020	55.77	56.00	54.58	54.64
2126	NYSE	WMS	Fri, Aug 7, 2020	53.61	56.03	53.43	55.50
2125	NYSE	WMS	Thu, Aug 6, 2020	50.65	55.56	50.50	53.06
2124	NYSE	WMS	Wed, Aug 5, 2020	49.86	50.73	49.10	49.89
2123	NYSE	WMS	Tue, Aug 4, 2020	50.53	50.79	48.73	49.07
2122	NYSE	WMS	Mon, Aug 3, 2020	49.61	51.23	49.23	50.76
2121	NYSE	WMS	Fri, Jul 31, 2020	49.52	49.63	48.08	49.00
2120	NYSE	WMS	Thu, Jul 30, 2020	48.97	50.37	48.50	49.66
2119	NYSE	WMS	Wed, Jul 29, 2020	49.63	50.77	49.63	49.90
2118	NYSE	WMS	Tue, Jul 28, 2020	49.50	49.92	49.00	49.22
2117	NYSE	WMS	Mon, Jul 27, 2020	48.52	50.01	47.90	49.97
2116	NYSE	WMS	Fri, Jul 24, 2020	49.24	49.48	48.14	48.64
2115	NYSE	WMS	Thu, Jul 23, 2020	50.00	50.67	48.65	49.18
2114	NYSE	WMS	Wed, Jul 22, 2020	48.75	49.97	48.75	49.80
2113	NYSE	WMS	Tue, Jul 21, 2020	48.93	49.74	48.81	49.06
2112	NYSE	WMS	Mon, Jul 20, 2020	48.60	48.91	48.03	48.58
2111	NYSE	WMS	Fri, Jul 17, 2020	49.70	49.98	48.63	48.96
2110	NYSE	WMS	Thu, Jul 16, 2020	49.26	50.06	48.86	49.44
2109	NYSE	WMS	Wed, Jul 15, 2020	48.80	49.28	48.26	48.99
2108	NYSE	WMS	Tue, Jul 14, 2020	45.63	47.65	45.32	47.52
2107	NYSE	WMS	Mon, Jul 13, 2020	46.94	47.75	45.53	45.63
2106	NYSE	WMS	Fri, Jul 10, 2020	47.32	48.11	46.68	48.05
2105	NYSE	WMS	Thu, Jul 9, 2020	48.44	48.58	46.35	47.18
2104	NYSE	WMS	Wed, Jul 8, 2020	47.51	48.57	46.97	48.52
2103	NYSE	WMS	Tue, Jul 7, 2020	48.21	48.62	47.60	47.68
2102	NYSE	WMS	Mon, Jul 6, 2020	49.98	50.10	48.79	48.87
2101	NYSE	WMS	Thu, Jul 2, 2020	50.24	50.63	48.59	48.81
2100	NYSE	WMS	Wed, Jul 1, 2020	49.81	50.27	49.09	49.30
2099	NYSE	WMS	Tue, Jun 30, 2020	47.36	49.55	47.31	49.40
2098	NYSE	WMS	Mon, Jun 29, 2020	46.85	47.74	46.53	47.74
2097	NYSE	WMS	Fri, Jun 26, 2020	48.18	48.54	45.67	45.91
2096	NYSE	WMS	Thu, Jun 25, 2020	47.63	48.72	46.98	48.65
2095	NYSE	WMS	Wed, Jun 24, 2020	49.26	49.98	47.38	48.11
2094	NYSE	WMS	Tue, Jun 23, 2020	50.84	50.87	49.87	50.02
2093	NYSE	WMS	Mon, Jun 22, 2020	48.79	50.16	48.40	50.00
2092	NYSE	WMS	Fri, Jun 19, 2020	50.45	50.76	49.06	49.37
2091	NYSE	WMS	Thu, Jun 18, 2020	48.00	50.27	47.99	49.94
2090	NYSE	WMS	Wed, Jun 17, 2020	49.46	49.76	48.17	48.26
2089	NYSE	WMS	Tue, Jun 16, 2020	48.91	49.79	47.56	49.38
2088	NYSE	WMS	Mon, Jun 15, 2020	43.44	47.00	43.30	46.89
2087	NYSE	WMS	Fri, Jun 12, 2020	45.43	46.07	43.32	44.78
2086	NYSE	WMS	Thu, Jun 11, 2020	46.34	46.89	43.48	43.55
2085	NYSE	WMS	Wed, Jun 10, 2020	48.31	49.04	47.83	48.33
2084	NYSE	WMS	Tue, Jun 9, 2020	47.76	49.31	47.38	48.55
2083	NYSE	WMS	Mon, Jun 8, 2020	49.50	50.26	48.29	48.52
2082	NYSE	WMS	Fri, Jun 5, 2020	49.28	50.97	48.71	48.89
2081	NYSE	WMS	Thu, Jun 4, 2020	46.28	47.80	46.08	47.37
2080	NYSE	WMS	Wed, Jun 3, 2020	46.25	47.80	45.54	46.94
2079	NYSE	WMS	Tue, Jun 2, 2020	45.57	46.34	45.17	45.68
2078	NYSE	WMS	Mon, Jun 1, 2020	44.59	45.67	44.17	45.18
2077	NYSE	WMS	Fri, May 29, 2020	44.14	44.63	43.38	44.34
2076	NYSE	WMS	Thu, May 28, 2020	45.99	46.44	44.39	44.75
2075	NYSE	WMS	Wed, May 27, 2020	45.45	45.45	43.29	45.03
2074	NYSE	WMS	Tue, May 26, 2020	46.86	46.89	44.48	44.51
2073	NYSE	WMS	Fri, May 22, 2020	43.02	45.54	42.11	44.96
2072	NYSE	WMS	Thu, May 21, 2020	42.09	43.92	40.72	42.01
2071	NYSE	WMS	Wed, May 20, 2020	40.92	42.53	40.49	41.97
2070	NYSE	WMS	Tue, May 19, 2020	40.21	41.35	39.87	39.96
2069	NYSE	WMS	Mon, May 18, 2020	40.86	41.42	40.24	40.49
2068	NYSE	WMS	Fri, May 15, 2020	38.31	39.30	37.56	38.72
2067	NYSE	WMS	Thu, May 14, 2020	37.53	38.76	36.73	38.61
2066	NYSE	WMS	Wed, May 13, 2020	38.41	39.31	37.43	38.44
2065	NYSE	WMS	Tue, May 12, 2020	40.50	40.70	38.99	39.00
2064	NYSE	WMS	Mon, May 11, 2020	40.06	40.90	38.81	40.30
2063	NYSE	WMS	Fri, May 8, 2020	40.50	41.32	40.37	40.93
2062	NYSE	WMS	Thu, May 7, 2020	40.83	40.83	39.66	40.35
2061	NYSE	WMS	Wed, May 6, 2020	40.44	40.58	39.39	39.86
2060	NYSE	WMS	Tue, May 5, 2020	40.24	41.41	40.09	40.25
2059	NYSE	WMS	Mon, May 4, 2020	38.13	39.78	37.65	39.43
2058	NYSE	WMS	Fri, May 1, 2020	39.24	39.70	38.12	39.10
2057	NYSE	WMS	Thu, Apr 30, 2020	40.97	41.14	39.97	40.54
2056	NYSE	WMS	Wed, Apr 29, 2020	39.95	42.53	39.17	42.15
2055	NYSE	WMS	Tue, Apr 28, 2020	39.79	40.24	38.53	38.79
2054	NYSE	WMS	Mon, Apr 27, 2020	36.11	38.54	36.11	38.29
2053	NYSE	WMS	Fri, Apr 24, 2020	35.37	36.22	34.65	36.09
2052	NYSE	WMS	Thu, Apr 23, 2020	34.33	35.43	33.97	35.10
2051	NYSE	WMS	Wed, Apr 22, 2020	34.73	34.86	33.80	34.19
2050	NYSE	WMS	Tue, Apr 21, 2020	34.43	34.95	33.59	33.90
2049	NYSE	WMS	Mon, Apr 20, 2020	34.92	35.92	34.35	35.50
2048	NYSE	WMS	Fri, Apr 17, 2020	34.29	36.44	33.56	35.98
2047	NYSE	WMS	Thu, Apr 16, 2020	33.05	33.35	32.12	32.38
2046	NYSE	WMS	Wed, Apr 15, 2020	33.69	34.18	32.33	32.89
2045	NYSE	WMS	Tue, Apr 14, 2020	33.69	35.13	33.41	35.00
2044	NYSE	WMS	Mon, Apr 13, 2020	35.55	35.77	32.32	32.70
2043	NYSE	WMS	Thu, Apr 9, 2020	32.63	36.24	32.63	35.95
2042	NYSE	WMS	Wed, Apr 8, 2020	31.13	32.29	30.64	31.86
2041	NYSE	WMS	Tue, Apr 7, 2020	31.20	32.34	30.64	30.76
2040	NYSE	WMS	Mon, Apr 6, 2020	27.62	29.94	27.56	29.71
2039	NYSE	WMS	Fri, Apr 3, 2020	26.71	27.22	25.73	26.30
2038	NYSE	WMS	Thu, Apr 2, 2020	27.46	28.30	25.91	26.79
2037	NYSE	WMS	Wed, Apr 1, 2020	28.04	28.55	26.76	27.57
2036	NYSE	WMS	Tue, Mar 31, 2020	28.02	29.77	27.61	29.44
2035	NYSE	WMS	Mon, Mar 30, 2020	27.65	28.71	27.23	28.41
2034	NYSE	WMS	Fri, Mar 27, 2020	29.57	29.82	27.34	27.64
2033	NYSE	WMS	Thu, Mar 26, 2020	28.30	31.11	28.01	30.80
2032	NYSE	WMS	Wed, Mar 25, 2020	26.23	29.17	25.46	28.12
2031	NYSE	WMS	Tue, Mar 24, 2020	23.51	26.69	23.51	26.00
2030	NYSE	WMS	Mon, Mar 23, 2020	25.48	25.73	22.13	23.59
2029	NYSE	WMS	Fri, Mar 20, 2020	28.10	28.77	25.20	25.86
2028	NYSE	WMS	Thu, Mar 19, 2020	25.51	28.11	24.15	28.04
2027	NYSE	WMS	Wed, Mar 18, 2020	28.27	28.67	23.60	25.26
2026	NYSE	WMS	Tue, Mar 17, 2020	30.38	30.97	28.46	30.34
2025	NYSE	WMS	Mon, Mar 16, 2020	31.49	33.18	29.30	30.05
2024	NYSE	WMS	Fri, Mar 13, 2020	35.92	36.84	33.49	36.83
2023	NYSE	WMS	Thu, Mar 12, 2020	38.31	38.40	33.77	34.07
2022	NYSE	WMS	Wed, Mar 11, 2020	43.13	43.36	40.45	40.98
2021	NYSE	WMS	Tue, Mar 10, 2020	44.63	44.92	41.87	44.22
2020	NYSE	WMS	Mon, Mar 9, 2020	42.00	43.79	41.89	43.61
2019	NYSE	WMS	Fri, Mar 6, 2020	43.47	44.86	43.01	44.72
2018	NYSE	WMS	Thu, Mar 5, 2020	45.56	46.62	44.34	44.63
2017	NYSE	WMS	Wed, Mar 4, 2020	44.74	46.82	43.92	46.72
2016	NYSE	WMS	Tue, Mar 3, 2020	43.70	45.07	43.07	43.92
2015	NYSE	WMS	Mon, Mar 2, 2020	42.10	43.74	40.96	43.69
2014	NYSE	WMS	Fri, Feb 28, 2020	41.58	42.47	40.42	41.86
2013	NYSE	WMS	Thu, Feb 27, 2020	44.60	45.10	43.17	43.15
2012	NYSE	WMS	Wed, Feb 26, 2020	45.62	46.76	44.93	45.52
2011	NYSE	WMS	Tue, Feb 25, 2020	48.29	48.29	45.39	45.57
2010	NYSE	WMS	Mon, Feb 24, 2020	48.43	49.33	48.14	48.24
2009	NYSE	WMS	Fri, Feb 21, 2020	50.63	50.63	49.63	49.90
2008	NYSE	WMS	Thu, Feb 20, 2020	50.70	51.58	49.85	50.75
2007	NYSE	WMS	Wed, Feb 19, 2020	49.83	51.60	49.75	50.92
2006	NYSE	WMS	Tue, Feb 18, 2020	48.47	49.89	48.24	49.75
2005	NYSE	WMS	Fri, Feb 14, 2020	48.21	48.74	47.42	48.71
2004	NYSE	WMS	Thu, Feb 13, 2020	46.99	48.51	46.76	48.16
2003	NYSE	WMS	Wed, Feb 12, 2020	46.50	47.41	46.50	47.07
2002	NYSE	WMS	Tue, Feb 11, 2020	46.19	46.34	45.85	46.20
2001	NYSE	WMS	Mon, Feb 10, 2020	46.09	46.41	45.52	46.07
2000	NYSE	WMS	Fri, Feb 7, 2020	46.62	47.94	44.88	45.77
1999	NYSE	WMS	Thu, Feb 6, 2020	43.06	46.49	41.81	46.44
1998	NYSE	WMS	Wed, Feb 5, 2020	42.44	42.94	42.11	42.92
1997	NYSE	WMS	Tue, Feb 4, 2020	42.37	42.50	42.04	42.12
1996	NYSE	WMS	Mon, Feb 3, 2020	41.73	42.09	41.44	41.85
1995	NYSE	WMS	Fri, Jan 31, 2020	42.63	42.88	41.42	41.57
1994	NYSE	WMS	Thu, Jan 30, 2020	42.37	42.91	42.15	42.78
1993	NYSE	WMS	Wed, Jan 29, 2020	42.47	42.77	42.26	42.58
1992	NYSE	WMS	Tue, Jan 28, 2020	42.71	42.87	42.26	42.41
1991	NYSE	WMS	Mon, Jan 27, 2020	41.79	42.67	41.45	42.55
1990	NYSE	WMS	Fri, Jan 24, 2020	42.90	42.90	42.03	42.31
1989	NYSE	WMS	Thu, Jan 23, 2020	42.29	42.92	41.99	42.87
1988	NYSE	WMS	Wed, Jan 22, 2020	42.37	42.97	42.25	42.47
1987	NYSE	WMS	Tue, Jan 21, 2020	41.67	42.36	41.52	42.31
1986	NYSE	WMS	Fri, Jan 17, 2020	41.49	41.98	41.41	41.78
1985	NYSE	WMS	Thu, Jan 16, 2020	41.12	41.75	41.12	41.26
1984	NYSE	WMS	Wed, Jan 15, 2020	40.67	41.21	40.51	40.96
1983	NYSE	WMS	Tue, Jan 14, 2020	40.65	40.90	40.10	40.79
1982	NYSE	WMS	Mon, Jan 13, 2020	40.18	40.90	40.18	40.64
1981	NYSE	WMS	Fri, Jan 10, 2020	40.12	40.30	39.68	40.06
1980	NYSE	WMS	Thu, Jan 9, 2020	40.25	40.80	40.15	40.25
1979	NYSE	WMS	Wed, Jan 8, 2020	39.14	40.45	39.14	40.11
1978	NYSE	WMS	Tue, Jan 7, 2020	39.39	39.70	38.77	39.15
1977	NYSE	WMS	Mon, Jan 6, 2020	39.09	39.68	38.91	39.60
1976	NYSE	WMS	Fri, Jan 3, 2020	38.88	39.44	38.64	39.37
1975	NYSE	WMS	Thu, Jan 2, 2020	39.00	39.30	38.47	39.30
1974	NYSE	WMS	Tue, Dec 31, 2019	38.94	39.24	38.76	38.84
1973	NYSE	WMS	Mon, Dec 30, 2019	39.44	39.55	38.79	39.05
1972	NYSE	WMS	Fri, Dec 27, 2019	39.65	39.78	39.19	39.33
1971	NYSE	WMS	Thu, Dec 26, 2019	39.27	39.69	39.07	39.60
1970	NYSE	WMS	Tue, Dec 24, 2019	39.20	39.45	39.08	39.40
1969	NYSE	WMS	Mon, Dec 23, 2019	39.92	39.92	39.22	39.25
1968	NYSE	WMS	Fri, Dec 20, 2019	39.80	39.99	39.40	39.77
1967	NYSE	WMS	Thu, Dec 19, 2019	39.84	40.16	39.37	39.73
1966	NYSE	WMS	Wed, Dec 18, 2019	39.34	39.94	38.87	39.94
1965	NYSE	WMS	Tue, Dec 17, 2019	38.20	38.45	38.10	38.45
1964	NYSE	WMS	Mon, Dec 16, 2019	37.87	38.25	37.80	38.19
1963	NYSE	WMS	Fri, Dec 13, 2019	37.43	37.93	37.43	37.70
1962	NYSE	WMS	Thu, Dec 12, 2019	37.45	37.77	37.37	37.50
1961	NYSE	WMS	Wed, Dec 11, 2019	37.36	37.76	37.21	37.60
1960	NYSE	WMS	Tue, Dec 10, 2019	37.89	38.18	37.37	37.44
1959	NYSE	WMS	Mon, Dec 9, 2019	38.24	38.57	37.97	37.99
1958	NYSE	WMS	Fri, Dec 6, 2019	38.72	38.93	38.45	38.57
1957	NYSE	WMS	Thu, Dec 5, 2019	38.55	38.89	38.23	38.38
1956	NYSE	WMS	Wed, Dec 4, 2019	38.94	39.26	38.51	38.55
1955	NYSE	WMS	Tue, Dec 3, 2019	38.00	38.77	37.81	38.62
1954	NYSE	WMS	Mon, Dec 2, 2019	38.10	38.18	37.70	37.78
1953	NYSE	WMS	Fri, Nov 29, 2019	38.12	38.44	38.04	38.16
1952	NYSE	WMS	Wed, Nov 27, 2019	37.84	38.38	37.84	38.13
1951	NYSE	WMS	Tue, Nov 26, 2019	37.29	37.88	37.20	37.71
1950	NYSE	WMS	Mon, Nov 25, 2019	36.95	37.54	36.87	37.28
1949	NYSE	WMS	Fri, Nov 22, 2019	36.75	36.88	36.54	36.85
1948	NYSE	WMS	Thu, Nov 21, 2019	36.80	37.24	36.56	36.65
1947	NYSE	WMS	Wed, Nov 20, 2019	36.36	36.81	36.08	36.68
1946	NYSE	WMS	Tue, Nov 19, 2019	36.84	36.90	36.43	36.44
1945	NYSE	WMS	Mon, Nov 18, 2019	36.71	37.00	36.61	36.78
1944	NYSE	WMS	Fri, Nov 15, 2019	37.60	37.67	36.69	36.79
1943	NYSE	WMS	Thu, Nov 14, 2019	37.08	37.70	36.88	37.40
1942	NYSE	WMS	Wed, Nov 13, 2019	38.16	38.17	36.92	37.12
1941	NYSE	WMS	Tue, Nov 12, 2019	38.09	38.56	37.93	38.50
1940	NYSE	WMS	Mon, Nov 11, 2019	37.86	38.05	37.58	37.95
1939	NYSE	WMS	Fri, Nov 8, 2019	37.78	38.49	37.64	37.96
1938	NYSE	WMS	Thu, Nov 7, 2019	37.95	39.69	37.63	38.00
1937	NYSE	WMS	Wed, Nov 6, 2019	37.53	38.05	37.19	37.96
1936	NYSE	WMS	Tue, Nov 5, 2019	37.52	37.74	37.19	37.65
1935	NYSE	WMS	Mon, Nov 4, 2019	37.69	37.79	37.08	37.46
1934	NYSE	WMS	Fri, Nov 1, 2019	37.30	37.83	36.91	37.46
1933	NYSE	WMS	Thu, Oct 31, 2019	37.02	37.34	36.70	37.02
1932	NYSE	WMS	Wed, Oct 30, 2019	36.89	37.17	36.68	37.06
1931	NYSE	WMS	Tue, Oct 29, 2019	36.60	37.30	36.54	36.91
1930	NYSE	WMS	Mon, Oct 28, 2019	36.31	36.84	36.21	36.79
1929	NYSE	WMS	Fri, Oct 25, 2019	35.81	36.73	35.81	36.14
1928	NYSE	WMS	Thu, Oct 24, 2019	36.21	36.73	35.78	35.96
1927	NYSE	WMS	Wed, Oct 23, 2019	36.13	36.61	35.89	36.14
1926	NYSE	WMS	Tue, Oct 22, 2019	36.16	36.58	36.02	36.17
1925	NYSE	WMS	Mon, Oct 21, 2019	36.54	36.83	36.06	36.16
1924	NYSE	WMS	Fri, Oct 18, 2019	36.36	36.63	36.06	36.33
1923	NYSE	WMS	Thu, Oct 17, 2019	36.34	37.12	36.34	36.53
1922	NYSE	WMS	Wed, Oct 16, 2019	35.51	36.25	35.51	36.25
1921	NYSE	WMS	Tue, Oct 15, 2019	35.09	35.74	35.05	35.57
1920	NYSE	WMS	Mon, Oct 14, 2019	34.99	35.28	34.85	34.93
1919	NYSE	WMS	Fri, Oct 11, 2019	34.81	35.39	34.71	35.09
1918	NYSE	WMS	Thu, Oct 10, 2019	34.36	34.86	34.23	34.43
1917	NYSE	WMS	Wed, Oct 9, 2019	33.74	34.34	33.71	34.22
1916	NYSE	WMS	Tue, Oct 8, 2019	33.53	34.07	33.42	33.50
1915	NYSE	WMS	Mon, Oct 7, 2019	33.56	33.88	33.25	33.63
1914	NYSE	WMS	Fri, Oct 4, 2019	31.81	33.74	31.81	33.72
1913	NYSE	WMS	Thu, Oct 3, 2019	31.57	31.75	31.07	31.50
1912	NYSE	WMS	Wed, Oct 2, 2019	31.86	31.97	31.35	31.57
1911	NYSE	WMS	Tue, Oct 1, 2019	32.54	33.05	31.97	32.00
1910	NYSE	WMS	Mon, Sep 30, 2019	32.39	32.72	32.19	32.27
1909	NYSE	WMS	Fri, Sep 27, 2019	32.43	32.59	32.06	32.36
1908	NYSE	WMS	Thu, Sep 26, 2019	32.42	32.62	32.15	32.33
1907	NYSE	WMS	Wed, Sep 25, 2019	31.90	32.63	31.80	32.52
1906	NYSE	WMS	Tue, Sep 24, 2019	32.29	32.55	31.74	31.95
1905	NYSE	WMS	Mon, Sep 23, 2019	32.54	32.93	32.28	32.31
1904	NYSE	WMS	Fri, Sep 20, 2019	33.16	33.20	32.69	32.76
1903	NYSE	WMS	Thu, Sep 19, 2019	33.36	33.50	33.12	33.12
1902	NYSE	WMS	Wed, Sep 18, 2019	33.25	33.47	32.91	33.36
1901	NYSE	WMS	Tue, Sep 17, 2019	33.20	33.60	33.01	33.28
1900	NYSE	WMS	Mon, Sep 16, 2019	32.12	33.30	32.00	33.24
1899	NYSE	WMS	Fri, Sep 13, 2019	32.00	32.46	31.64	32.20
1898	NYSE	WMS	Thu, Sep 12, 2019	31.78	31.92	31.48	31.51
1897	NYSE	WMS	Wed, Sep 11, 2019	31.49	31.95	31.21	31.79
1896	NYSE	WMS	Tue, Sep 10, 2019	32.40	32.40	31.27	31.31
1895	NYSE	WMS	Mon, Sep 9, 2019	32.28	32.74	31.99	32.42
1894	NYSE	WMS	Fri, Sep 6, 2019	32.13	32.66	31.50	32.08
1893	NYSE	WMS	Thu, Sep 5, 2019	30.18	30.69	29.71	30.25
1892	NYSE	WMS	Wed, Sep 4, 2019	30.02	30.50	28.83	29.60
1891	NYSE	WMS	Tue, Sep 3, 2019	31.30	31.46	31.00	31.21
1890	NYSE	WMS	Fri, Aug 30, 2019	31.82	32.03	30.93	31.39
1889	NYSE	WMS	Thu, Aug 29, 2019	31.42	32.04	31.29	31.82
1888	NYSE	WMS	Wed, Aug 28, 2019	31.20	31.49	31.08	31.18
1887	NYSE	WMS	Tue, Aug 27, 2019	31.51	31.86	31.08	31.29
1886	NYSE	WMS	Mon, Aug 26, 2019	31.41	31.54	30.95	31.28
1885	NYSE	WMS	Fri, Aug 23, 2019	32.11	32.12	31.17	31.22
1884	NYSE	WMS	Thu, Aug 22, 2019	32.62	32.82	32.18	32.20
1883	NYSE	WMS	Wed, Aug 21, 2019	32.75	32.92	32.42	32.49
1882	NYSE	WMS	Tue, Aug 20, 2019	32.30	32.78	31.94	32.46
1881	NYSE	WMS	Mon, Aug 19, 2019	32.47	32.74	31.78	32.31
1880	NYSE	WMS	Fri, Aug 16, 2019	32.16	32.42	31.97	32.15
1879	NYSE	WMS	Thu, Aug 15, 2019	32.33	32.47	31.86	31.97
1878	NYSE	WMS	Wed, Aug 14, 2019	32.37	32.67	31.92	32.17
1877	NYSE	WMS	Tue, Aug 13, 2019	33.00	33.41	32.81	32.94
1876	NYSE	WMS	Mon, Aug 12, 2019	33.23	33.44	33.01	33.20
1875	NYSE	WMS	Fri, Aug 9, 2019	33.87	33.98	33.23	33.36
1874	NYSE	WMS	Thu, Aug 8, 2019	33.45	33.92	33.37	33.83
1873	NYSE	WMS	Wed, Aug 7, 2019	33.19	33.74	33.10	33.44
1872	NYSE	WMS	Tue, Aug 6, 2019	33.52	33.91	33.13	33.50
1871	NYSE	WMS	Mon, Aug 5, 2019	33.00	33.75	32.94	33.31
1870	NYSE	WMS	Fri, Aug 2, 2019	33.65	33.74	32.97	33.52
1869	NYSE	WMS	Thu, Aug 1, 2019	31.87	35.29	29.01	33.75
1868	NYSE	WMS	Wed, Jul 31, 2019	33.46	33.80	32.78	32.93
1867	NYSE	WMS	Tue, Jul 30, 2019	32.56	33.44	32.56	33.25
1866	NYSE	WMS	Mon, Jul 29, 2019	33.50	33.53	32.80	32.92
1865	NYSE	WMS	Fri, Jul 26, 2019	33.65	33.78	33.24	33.53
1864	NYSE	WMS	Thu, Jul 25, 2019	33.36	33.81	33.31	33.51
1863	NYSE	WMS	Wed, Jul 24, 2019	32.54	33.60	32.44	33.43
1862	NYSE	WMS	Tue, Jul 23, 2019	32.35	32.56	32.14	32.56
1861	NYSE	WMS	Mon, Jul 22, 2019	32.35	32.56	31.80	32.12
1860	NYSE	WMS	Fri, Jul 19, 2019	32.35	32.64	32.19	32.32
1859	NYSE	WMS	Thu, Jul 18, 2019	32.53	32.72	32.16	32.33
1858	NYSE	WMS	Wed, Jul 17, 2019	32.98	33.09	32.50	32.58
1857	NYSE	WMS	Tue, Jul 16, 2019	32.60	33.31	32.60	32.99
1856	NYSE	WMS	Mon, Jul 15, 2019	32.93	32.93	32.38	32.54
1855	NYSE	WMS	Fri, Jul 12, 2019	32.38	32.93	32.22	32.78
1854	NYSE	WMS	Thu, Jul 11, 2019	32.48	32.52	32.11	32.31
1853	NYSE	WMS	Wed, Jul 10, 2019	32.67	32.77	32.09	32.44
1852	NYSE	WMS	Tue, Jul 9, 2019	32.54	32.54	32.18	32.47
1851	NYSE	WMS	Mon, Jul 8, 2019	32.94	33.11	32.60	32.64
1850	NYSE	WMS	Fri, Jul 5, 2019	33.15	33.26	32.77	33.00
1849	NYSE	WMS	Wed, Jul 3, 2019	32.86	33.40	32.80	33.32
1848	NYSE	WMS	Tue, Jul 2, 2019	32.55	32.79	32.19	32.75
1847	NYSE	WMS	Mon, Jul 1, 2019	33.00	33.25	32.47	32.53
1846	NYSE	WMS	Fri, Jun 28, 2019	32.43	32.91	32.09	32.79
1845	NYSE	WMS	Thu, Jun 27, 2019	32.10	32.60	31.98	32.27
1844	NYSE	WMS	Wed, Jun 26, 2019	32.00	32.19	31.82	31.99
1843	NYSE	WMS	Tue, Jun 25, 2019	31.85	31.99	31.53	31.93
1842	NYSE	WMS	Mon, Jun 24, 2019	31.38	31.85	31.27	31.76
1841	NYSE	WMS	Fri, Jun 21, 2019	31.64	31.87	31.17	31.20
1840	NYSE	WMS	Thu, Jun 20, 2019	31.56	31.83	31.03	31.82
1839	NYSE	WMS	Wed, Jun 19, 2019	31.38	31.38	31.07	31.31
1838	NYSE	WMS	Tue, Jun 18, 2019	31.35	31.81	31.32	31.36
1837	NYSE	WMS	Mon, Jun 17, 2019	31.45	31.48	30.83	31.06
1836	NYSE	WMS	Fri, Jun 14, 2019	30.99	31.50	30.74	31.38
1835	NYSE	WMS	Thu, Jun 13, 2019	31.24	31.35	30.98	31.07
1834	NYSE	WMS	Wed, Jun 12, 2019	30.98	31.18	30.55	31.00
1833	NYSE	WMS	Tue, Jun 11, 2019	31.42	31.68	30.93	30.99
1832	NYSE	WMS	Mon, Jun 10, 2019	30.46	31.66	30.38	31.30
1831	NYSE	WMS	Fri, Jun 7, 2019	30.20	30.55	30.11	30.35
1830	NYSE	WMS	Thu, Jun 6, 2019	29.87	30.21	29.64	30.16
1829	NYSE	WMS	Wed, Jun 5, 2019	30.36	30.36	29.80	29.95
1828	NYSE	WMS	Tue, Jun 4, 2019	30.06	30.30	29.86	30.20
1827	NYSE	WMS	Mon, Jun 3, 2019	28.87	29.93	28.70	29.78
1826	NYSE	WMS	Fri, May 31, 2019	28.06	29.15	28.06	28.68
1825	NYSE	WMS	Thu, May 30, 2019	29.22	29.54	29.02	28.26
1824	NYSE	WMS	Wed, May 29, 2019	29.05	29.34	28.67	29.10
1823	NYSE	WMS	Tue, May 28, 2019	30.12	30.12	29.10	29.22
1822	NYSE	WMS	Fri, May 24, 2019	30.00	30.97	29.49	29.96
1821	NYSE	WMS	Thu, May 23, 2019	28.83	30.50	28.41	29.90
1820	NYSE	WMS	Wed, May 22, 2019	27.43	27.94	27.33	27.44
1819	NYSE	WMS	Tue, May 21, 2019	27.28	27.70	27.27	27.67
1818	NYSE	WMS	Mon, May 20, 2019	26.76	27.33	26.54	27.11
1817	NYSE	WMS	Fri, May 17, 2019	27.62	27.84	26.99	27.02
1816	NYSE	WMS	Thu, May 16, 2019	27.59	27.99	27.59	27.89
1815	NYSE	WMS	Wed, May 15, 2019	27.24	27.66	27.17	27.62
1814	NYSE	WMS	Tue, May 14, 2019	27.14	27.67	27.01	27.56
1813	NYSE	WMS	Mon, May 13, 2019	27.25	27.62	26.91	27.03
1812	NYSE	WMS	Fri, May 10, 2019	27.46	28.04	27.41	27.82
1811	NYSE	WMS	Thu, May 9, 2019	27.55	27.79	27.35	27.69
1810	NYSE	WMS	Wed, May 8, 2019	27.80	27.86	27.57	27.75
1809	NYSE	WMS	Tue, May 7, 2019	28.14	28.45	27.57	27.77
1808	NYSE	WMS	Mon, May 6, 2019	28.39	28.52	28.16	28.39
1807	NYSE	WMS	Fri, May 3, 2019	28.13	28.90	28.13	28.82
1806	NYSE	WMS	Thu, May 2, 2019	27.93	28.11	27.70	27.96
1805	NYSE	WMS	Wed, May 1, 2019	27.97	28.37	27.93	27.94
1804	NYSE	WMS	Tue, Apr 30, 2019	28.00	28.15	27.85	28.05
1803	NYSE	WMS	Mon, Apr 29, 2019	27.89	28.05	27.64	28.05
1802	NYSE	WMS	Fri, Apr 26, 2019	27.63	28.11	27.57	27.90
1801	NYSE	WMS	Thu, Apr 25, 2019	27.16	27.72	26.98	27.61
1800	NYSE	WMS	Wed, Apr 24, 2019	27.16	27.49	27.13	27.34
1799	NYSE	WMS	Tue, Apr 23, 2019	27.10	27.42	26.95	27.16
1798	NYSE	WMS	Mon, Apr 22, 2019	27.29	27.36	27.02	27.11
1797	NYSE	WMS	Thu, Apr 18, 2019	27.64	27.89	27.33	27.47
1796	NYSE	WMS	Wed, Apr 17, 2019	28.18	28.36	27.62	27.71
1795	NYSE	WMS	Tue, Apr 16, 2019	27.85	28.07	27.74	28.05
1794	NYSE	WMS	Mon, Apr 15, 2019	27.71	28.02	27.71	27.78
1793	NYSE	WMS	Fri, Apr 12, 2019	27.73	27.82	27.49	27.64
1792	NYSE	WMS	Thu, Apr 11, 2019	27.44	27.61	27.33	27.54
1791	NYSE	WMS	Wed, Apr 10, 2019	27.15	27.42	27.05	27.42
1790	NYSE	WMS	Tue, Apr 9, 2019	27.30	27.31	27.00	27.05
1789	NYSE	WMS	Mon, Apr 8, 2019	27.11	27.46	27.02	27.41
1788	NYSE	WMS	Fri, Apr 5, 2019	26.76	27.34	26.54	27.27
1787	NYSE	WMS	Thu, Apr 4, 2019	26.18	26.69	26.12	26.62
1786	NYSE	WMS	Wed, Apr 3, 2019	26.20	26.26	25.90	26.13
1785	NYSE	WMS	Tue, Apr 2, 2019	26.23	26.23	25.74	25.95
1784	NYSE	WMS	Mon, Apr 1, 2019	25.92	26.33	25.81	26.26
1783	NYSE	WMS	Fri, Mar 29, 2019	25.75	25.91	25.60	25.77
1782	NYSE	WMS	Thu, Mar 28, 2019	25.69	25.87	25.32	25.54
1781	NYSE	WMS	Wed, Mar 27, 2019	25.59	25.77	25.50	25.64
1780	NYSE	WMS	Tue, Mar 26, 2019	25.47	25.74	25.29	25.60
1779	NYSE	WMS	Mon, Mar 25, 2019	24.92	25.31	24.70	25.30
1778	NYSE	WMS	Fri, Mar 22, 2019	25.48	25.76	24.85	24.87
1777	NYSE	WMS	Thu, Mar 21, 2019	25.39	26.00	25.20	25.66
1776	NYSE	WMS	Wed, Mar 20, 2019	25.70	26.01	25.32	25.52
1775	NYSE	WMS	Tue, Mar 19, 2019	26.16	26.29	25.59	25.76
1774	NYSE	WMS	Mon, Mar 18, 2019	25.57	26.16	25.45	26.08
1773	NYSE	WMS	Fri, Mar 15, 2019	25.60	25.90	25.42	25.57
1772	NYSE	WMS	Thu, Mar 14, 2019	25.60	25.66	25.38	25.44
1771	NYSE	WMS	Wed, Mar 13, 2019	25.40	25.66	25.33	25.64
1770	NYSE	WMS	Tue, Mar 12, 2019	25.13	25.39	25.10	25.32
1769	NYSE	WMS	Mon, Mar 11, 2019	24.39	25.15	24.39	25.11
1768	NYSE	WMS	Fri, Mar 8, 2019	24.19	24.54	24.19	24.34
1767	NYSE	WMS	Thu, Mar 7, 2019	24.69	24.77	24.24	24.33
1766	NYSE	WMS	Wed, Mar 6, 2019	25.12	25.24	24.63	24.70
1765	NYSE	WMS	Tue, Mar 5, 2019	25.77	25.77	25.10	25.12
1764	NYSE	WMS	Mon, Mar 4, 2019	25.86	25.97	25.63	25.77
1763	NYSE	WMS	Fri, Mar 1, 2019	25.62	25.88	25.47	25.78
1762	NYSE	WMS	Thu, Feb 28, 2019	25.60	25.60	25.34	25.42
1761	NYSE	WMS	Wed, Feb 27, 2019	25.57	25.85	25.50	25.58
1760	NYSE	WMS	Tue, Feb 26, 2019	25.75	25.98	25.43	25.74
1759	NYSE	WMS	Mon, Feb 25, 2019	26.20	26.36	25.62	25.76
1758	NYSE	WMS	Fri, Feb 22, 2019	25.95	26.20	25.83	26.13
1757	NYSE	WMS	Thu, Feb 21, 2019	25.80	26.07	25.66	25.94
1756	NYSE	WMS	Wed, Feb 20, 2019	25.85	26.31	25.85	25.91
1755	NYSE	WMS	Tue, Feb 19, 2019	25.68	25.98	25.56	25.82
1754	NYSE	WMS	Fri, Feb 15, 2019	25.67	26.16	25.65	25.91
1753	NYSE	WMS	Thu, Feb 14, 2019	25.58	25.81	25.37	25.53
1752	NYSE	WMS	Wed, Feb 13, 2019	25.02	25.72	24.96	25.67
1751	NYSE	WMS	Tue, Feb 12, 2019	24.47	25.03	24.42	25.00
1750	NYSE	WMS	Mon, Feb 11, 2019	24.44	24.71	24.26	24.35
1749	NYSE	WMS	Fri, Feb 8, 2019	24.85	25.39	24.20	24.41
1748	NYSE	WMS	Thu, Feb 7, 2019	25.75	27.45	24.94	25.09
1747	NYSE	WMS	Wed, Feb 6, 2019	25.94	26.24	25.80	25.95
1746	NYSE	WMS	Tue, Feb 5, 2019	25.32	26.04	25.08	25.93
1745	NYSE	WMS	Mon, Feb 4, 2019	25.11	25.38	24.96	25.25
1744	NYSE	WMS	Fri, Feb 1, 2019	25.50	25.95	24.98	25.09
1743	NYSE	WMS	Thu, Jan 31, 2019	25.00	25.65	24.77	25.50
1742	NYSE	WMS	Wed, Jan 30, 2019	25.36	25.36	24.76	24.90
1741	NYSE	WMS	Tue, Jan 29, 2019	24.43	25.56	24.36	25.16
1740	NYSE	WMS	Mon, Jan 28, 2019	24.22	24.52	24.00	24.32
1739	NYSE	WMS	Fri, Jan 25, 2019	24.89	25.36	24.48	24.56
1738	NYSE	WMS	Thu, Jan 24, 2019	24.71	24.94	24.52	24.69
1737	NYSE	WMS	Wed, Jan 23, 2019	24.91	24.95	24.44	24.63
1736	NYSE	WMS	Tue, Jan 22, 2019	25.24	25.43	24.72	24.78
1735	NYSE	WMS	Fri, Jan 18, 2019	25.18	25.56	25.02	25.40
1734	NYSE	WMS	Thu, Jan 17, 2019	24.99	25.38	24.99	25.10
1733	NYSE	WMS	Wed, Jan 16, 2019	25.47	25.63	25.03	25.07
1732	NYSE	WMS	Tue, Jan 15, 2019	25.35	25.46	25.01	25.45
1731	NYSE	WMS	Mon, Jan 14, 2019	25.37	25.88	25.29	25.30
1730	NYSE	WMS	Fri, Jan 11, 2019	26.13	26.23	25.38	25.55
1729	NYSE	WMS	Thu, Jan 10, 2019	25.93	26.20	25.82	26.17
1728	NYSE	WMS	Wed, Jan 9, 2019	26.01	26.20	25.60	25.94
1727	NYSE	WMS	Tue, Jan 8, 2019	25.65	26.24	25.40	25.86
1726	NYSE	WMS	Mon, Jan 7, 2019	24.61	25.34	24.21	25.30
1725	NYSE	WMS	Fri, Jan 4, 2019	24.54	24.81	24.29	24.60
1724	NYSE	WMS	Thu, Jan 3, 2019	24.05	24.53	23.83	24.16
1723	NYSE	WMS	Wed, Jan 2, 2019	23.85	24.65	23.85	24.21
1722	NYSE	WMS	Mon, Dec 31, 2018	24.33	24.44	23.91	24.25
1721	NYSE	WMS	Fri, Dec 28, 2018	24.40	24.62	24.05	24.11
1720	NYSE	WMS	Thu, Dec 27, 2018	23.80	24.26	23.50	24.24
1719	NYSE	WMS	Wed, Dec 26, 2018	23.44	24.24	23.04	24.20
1718	NYSE	WMS	Mon, Dec 24, 2018	23.60	23.84	23.21	23.24
1717	NYSE	WMS	Fri, Dec 21, 2018	24.19	24.36	23.46	23.68
1716	NYSE	WMS	Thu, Dec 20, 2018	23.98	24.45	23.90	24.19
1715	NYSE	WMS	Wed, Dec 19, 2018	24.52	24.99	23.91	24.11
1714	NYSE	WMS	Tue, Dec 18, 2018	24.25	24.84	23.90	24.44
1713	NYSE	WMS	Mon, Dec 17, 2018	24.48	24.55	23.69	23.87
1712	NYSE	WMS	Fri, Dec 14, 2018	24.50	25.36	24.36	24.48
1711	NYSE	WMS	Thu, Dec 13, 2018	25.17	25.44	24.49	24.55
1710	NYSE	WMS	Wed, Dec 12, 2018	25.06	25.61	24.81	25.05
1709	NYSE	WMS	Tue, Dec 11, 2018	25.70	25.91	24.63	24.90
1708	NYSE	WMS	Mon, Dec 10, 2018	25.64	26.35	25.07	25.23
1707	NYSE	WMS	Fri, Dec 7, 2018	25.81	26.25	25.44	25.75
1706	NYSE	WMS	Thu, Dec 6, 2018	25.58	26.04	25.41	25.78
1705	NYSE	WMS	Tue, Dec 4, 2018	27.38	27.58	25.97	26.07
1704	NYSE	WMS	Mon, Dec 3, 2018	27.70	27.85	27.00	27.55
1703	NYSE	WMS	Fri, Nov 30, 2018	27.05	27.47	27.01	27.27
1702	NYSE	WMS	Thu, Nov 29, 2018	27.22	27.38	26.77	27.14
1701	NYSE	WMS	Wed, Nov 28, 2018	26.53	27.45	26.29	27.35
1700	NYSE	WMS	Tue, Nov 27, 2018	26.13	26.83	26.13	26.45
1699	NYSE	WMS	Mon, Nov 26, 2018	26.27	26.55	25.84	26.21
1698	NYSE	WMS	Fri, Nov 23, 2018	26.22	26.45	26.02	26.03
1697	NYSE	WMS	Wed, Nov 21, 2018	26.01	26.75	26.01	26.33
1696	NYSE	WMS	Tue, Nov 20, 2018	26.40	27.03	25.90	25.97
1695	NYSE	WMS	Mon, Nov 19, 2018	27.09	27.37	26.57	26.76
1694	NYSE	WMS	Fri, Nov 16, 2018	27.24	27.53	26.92	27.16
1693	NYSE	WMS	Thu, Nov 15, 2018	26.56	27.57	26.29	27.53
1692	NYSE	WMS	Wed, Nov 14, 2018	26.75	27.00	26.51	26.66
1691	NYSE	WMS	Tue, Nov 13, 2018	26.67	27.53	26.43	26.50
1690	NYSE	WMS	Mon, Nov 12, 2018	27.68	28.09	26.73	26.80
1689	NYSE	WMS	Fri, Nov 9, 2018	27.34	28.28	27.15	27.85
1688	NYSE	WMS	Thu, Nov 8, 2018	28.36	29.36	26.30	27.74
1687	NYSE	WMS	Wed, Nov 7, 2018	28.75	29.01	28.15	28.93
1686	NYSE	WMS	Tue, Nov 6, 2018	28.03	28.79	28.03	28.37
1685	NYSE	WMS	Mon, Nov 5, 2018	28.25	28.33	27.62	28.09
1684	NYSE	WMS	Fri, Nov 2, 2018	28.74	29.00	28.15	28.28
1683	NYSE	WMS	Thu, Nov 1, 2018	28.14	28.67	27.79	28.58
1682	NYSE	WMS	Wed, Oct 31, 2018	27.95	28.34	27.70	27.79
1681	NYSE	WMS	Tue, Oct 30, 2018	26.65	27.64	26.45	27.57
1680	NYSE	WMS	Mon, Oct 29, 2018	27.25	27.56	26.35	26.63
1679	NYSE	WMS	Fri, Oct 26, 2018	26.54	27.33	26.13	26.81
1678	NYSE	WMS	Thu, Oct 25, 2018	26.63	27.36	26.63	26.90
1677	NYSE	WMS	Wed, Oct 24, 2018	27.38	27.75	26.34	26.37
1676	NYSE	WMS	Tue, Oct 23, 2018	27.06	27.84	26.83	27.49
1675	NYSE	WMS	Mon, Oct 22, 2018	27.23	27.82	27.09	27.49
1674	NYSE	WMS	Fri, Oct 19, 2018	27.47	27.86	26.99	27.17
1673	NYSE	WMS	Thu, Oct 18, 2018	28.37	28.40	27.51	27.51
1672	NYSE	WMS	Wed, Oct 17, 2018	28.74	28.91	28.13	28.66
1671	NYSE	WMS	Tue, Oct 16, 2018	28.11	29.03	27.88	28.99
1670	NYSE	WMS	Mon, Oct 15, 2018	27.95	28.11	27.50	27.99
1669	NYSE	WMS	Fri, Oct 12, 2018	28.20	28.38	27.39	27.96
1668	NYSE	WMS	Thu, Oct 11, 2018	28.42	28.73	27.75	27.77
1667	NYSE	WMS	Wed, Oct 10, 2018	29.13	29.34	28.60	28.64
1666	NYSE	WMS	Tue, Oct 9, 2018	29.54	29.69	29.07	29.13
1665	NYSE	WMS	Mon, Oct 8, 2018	29.94	30.15	29.55	29.69
1664	NYSE	WMS	Fri, Oct 5, 2018	30.32	30.45	29.76	29.97
1663	NYSE	WMS	Thu, Oct 4, 2018	30.92	31.17	30.22	30.28
1662	NYSE	WMS	Wed, Oct 3, 2018	30.59	31.11	30.40	31.01
1661	NYSE	WMS	Tue, Oct 2, 2018	30.02	30.54	30.02	30.52
1660	NYSE	WMS	Mon, Oct 1, 2018	31.10	31.33	29.76	30.00
1659	NYSE	WMS	Fri, Sep 28, 2018	31.60	31.80	30.85	30.90
1658	NYSE	WMS	Thu, Sep 27, 2018	31.20	32.00	31.20	31.60
1657	NYSE	WMS	Wed, Sep 26, 2018	31.95	31.95	31.18	31.20
1656	NYSE	WMS	Tue, Sep 25, 2018	31.75	32.05	31.40	31.90
1655	NYSE	WMS	Mon, Sep 24, 2018	32.35	32.35	31.55	31.75
1654	NYSE	WMS	Fri, Sep 21, 2018	32.90	33.30	32.05	32.35
1653	NYSE	WMS	Thu, Sep 20, 2018	32.25	33.00	32.25	32.85
1652	NYSE	WMS	Wed, Sep 19, 2018	32.45	32.90	32.05	32.30
1651	NYSE	WMS	Tue, Sep 18, 2018	32.15	32.70	31.65	32.40
1650	NYSE	WMS	Mon, Sep 17, 2018	31.95	32.55	31.90	32.00
1649	NYSE	WMS	Fri, Sep 14, 2018	31.50	32.00	31.30	31.90
1648	NYSE	WMS	Thu, Sep 13, 2018	31.55	31.55	31.05	31.50
1647	NYSE	WMS	Wed, Sep 12, 2018	31.75	31.85	31.15	31.35
1646	NYSE	WMS	Tue, Sep 11, 2018	32.25	32.45	31.70	31.85
1645	NYSE	WMS	Mon, Sep 10, 2018	32.40	32.55	31.85	32.25
1644	NYSE	WMS	Fri, Sep 7, 2018	31.95	32.30	31.67	32.25
1643	NYSE	WMS	Thu, Sep 6, 2018	31.45	32.48	31.35	32.10
1642	NYSE	WMS	Wed, Sep 5, 2018	31.55	32.05	30.65	31.40
1641	NYSE	WMS	Tue, Sep 4, 2018	31.40	31.90	30.73	31.55
1640	NYSE	WMS	Fri, Aug 31, 2018	33.25	33.45	31.25	31.35
1639	NYSE	WMS	Thu, Aug 30, 2018	32.65	33.50	32.40	33.10
1638	NYSE	WMS	Wed, Aug 29, 2018	31.80	32.35	31.75	32.17
1637	NYSE	WMS	Tue, Aug 28, 2018	32.45	32.50	31.75	31.80
1636	NYSE	WMS	Mon, Aug 27, 2018	31.85	32.75	31.85	32.35
1635	NYSE	WMS	Fri, Aug 24, 2018	31.70	32.15	31.70	31.75
1634	NYSE	WMS	Thu, Aug 23, 2018	31.40	31.70	31.07	31.55
1633	NYSE	WMS	Wed, Aug 22, 2018	31.75	32.15	31.45	31.50
1632	NYSE	WMS	Tue, Aug 21, 2018	31.55	31.90	31.55	31.75
1631	NYSE	WMS	Mon, Aug 20, 2018	31.35	31.70	31.30	31.45
1630	NYSE	WMS	Fri, Aug 17, 2018	31.30	31.80	31.20	31.25
1629	NYSE	WMS	Thu, Aug 16, 2018	31.25	32.10	31.25	31.30
1628	NYSE	WMS	Wed, Aug 15, 2018	31.35	31.50	30.80	31.35
1627	NYSE	WMS	Tue, Aug 14, 2018	31.10	31.85	31.10	31.35
1626	NYSE	WMS	Mon, Aug 13, 2018	30.65	31.00	30.35	30.75
1625	NYSE	WMS	Fri, Aug 10, 2018	30.40	30.85	30.10	30.50
1624	NYSE	WMS	Thu, Aug 9, 2018	29.50	31.00	29.05	30.35
1623	NYSE	WMS	Wed, Aug 8, 2018	28.30	28.65	27.80	28.30
1622	NYSE	WMS	Tue, Aug 7, 2018	28.35	28.50	27.95	28.25
1621	NYSE	WMS	Mon, Aug 6, 2018	28.05	28.35	27.90	28.30
1620	NYSE	WMS	Fri, Aug 3, 2018	28.45	28.60	27.65	28.10
1619	NYSE	WMS	Thu, Aug 2, 2018	27.95	28.60	27.65	28.40
1618	NYSE	WMS	Wed, Aug 1, 2018	27.85	28.10	27.50	28.05
1617	NYSE	WMS	Tue, Jul 31, 2018	27.25	28.05	27.05	27.95
1616	NYSE	WMS	Mon, Jul 30, 2018	27.45	27.73	27.05	27.10
1615	NYSE	WMS	Fri, Jul 27, 2018	28.00	28.00	27.30	27.35
1614	NYSE	WMS	Thu, Jul 26, 2018	28.20	28.30	27.75	27.90
1613	NYSE	WMS	Wed, Jul 25, 2018	28.45	28.50	28.05	28.20
1612	NYSE	WMS	Tue, Jul 24, 2018	28.50	28.90	28.35	28.50
1611	NYSE	WMS	Mon, Jul 23, 2018	28.60	28.65	28.13	28.30
1610	NYSE	WMS	Fri, Jul 20, 2018	28.90	29.05	28.55	28.65
1609	NYSE	WMS	Thu, Jul 19, 2018	28.85	29.15	28.65	28.95
1608	NYSE	WMS	Wed, Jul 18, 2018	28.85	29.05	28.50	29.00
1607	NYSE	WMS	Tue, Jul 17, 2018	28.60	29.05	28.55	28.90
1606	NYSE	WMS	Mon, Jul 16, 2018	28.75	28.90	28.30	28.65
1605	NYSE	WMS	Fri, Jul 13, 2018	28.70	29.05	28.70	28.85
1604	NYSE	WMS	Thu, Jul 12, 2018	29.00	29.20	28.48	28.70
1603	NYSE	WMS	Wed, Jul 11, 2018	29.20	29.55	28.65	28.75
1602	NYSE	WMS	Tue, Jul 10, 2018	29.50	29.60	29.15	29.50
1601	NYSE	WMS	Mon, Jul 9, 2018	29.55	29.75	29.30	29.55
1600	NYSE	WMS	Fri, Jul 6, 2018	29.40	29.65	29.25	29.35
1599	NYSE	WMS	Thu, Jul 5, 2018	29.30	29.40	28.90	29.35
1598	NYSE	WMS	Tue, Jul 3, 2018	29.20	29.30	28.85	29.10
1597	NYSE	WMS	Mon, Jul 2, 2018	28.40	29.15	28.30	29.10
1596	NYSE	WMS	Fri, Jun 29, 2018	28.60	29.05	28.50	28.55
1595	NYSE	WMS	Thu, Jun 28, 2018	28.90	28.95	28.15	28.35
1594	NYSE	WMS	Wed, Jun 27, 2018	28.90	29.25	28.75	29.00
1593	NYSE	WMS	Tue, Jun 26, 2018	28.75	29.05	28.50	28.95
1592	NYSE	WMS	Mon, Jun 25, 2018	28.65	28.90	28.48	28.55
1591	NYSE	WMS	Fri, Jun 22, 2018	28.45	28.90	28.15	28.75
1590	NYSE	WMS	Thu, Jun 21, 2018	28.90	28.90	28.20	28.30
1589	NYSE	WMS	Wed, Jun 20, 2018	28.85	29.00	28.60	28.90
1588	NYSE	WMS	Tue, Jun 19, 2018	28.80	28.90	28.10	28.80
1587	NYSE	WMS	Mon, Jun 18, 2018	28.95	29.15	28.65	28.95
1586	NYSE	WMS	Fri, Jun 15, 2018	28.90	29.15	28.75	29.00
1585	NYSE	WMS	Thu, Jun 14, 2018	29.10	29.15	28.80	29.05
1584	NYSE	WMS	Wed, Jun 13, 2018	29.45	29.50	28.85	29.05
1583	NYSE	WMS	Tue, Jun 12, 2018	30.30	30.50	29.20	29.30
1582	NYSE	WMS	Mon, Jun 11, 2018	29.85	30.20	29.35	30.00
1581	NYSE	WMS	Fri, Jun 8, 2018	29.25	30.25	29.25	29.85
1580	NYSE	WMS	Thu, Jun 7, 2018	29.35	29.45	28.73	29.25
1579	NYSE	WMS	Wed, Jun 6, 2018	29.00	29.50	28.45	29.35
1578	NYSE	WMS	Tue, Jun 5, 2018	28.50	29.63	28.43	29.20
1577	NYSE	WMS	Mon, Jun 4, 2018	29.40	29.50	28.30	28.55
1576	NYSE	WMS	Fri, Jun 1, 2018	29.15	30.05	29.15	29.20
1575	NYSE	WMS	Thu, May 31, 2018	29.05	31.00	28.75	29.00
1574	NYSE	WMS	Wed, May 30, 2018	28.95	30.15	28.70	30.00
1573	NYSE	WMS	Tue, May 29, 2018	24.60	29.00	24.01	28.55
1572	NYSE	WMS	Fri, May 25, 2018	25.65	25.80	25.20	25.40
1571	NYSE	WMS	Thu, May 24, 2018	25.85	25.95	25.60	25.75
1570	NYSE	WMS	Wed, May 23, 2018	25.70	25.95	25.50	25.80
1569	NYSE	WMS	Tue, May 22, 2018	26.35	26.45	25.75	25.80
1568	NYSE	WMS	Mon, May 21, 2018	26.20	26.50	26.15	26.40
1567	NYSE	WMS	Fri, May 18, 2018	25.90	26.18	25.80	26.00
1566	NYSE	WMS	Thu, May 17, 2018	25.80	26.10	25.75	25.90
1565	NYSE	WMS	Wed, May 16, 2018	25.75	26.10	25.30	25.85
1564	NYSE	WMS	Tue, May 15, 2018	25.60	25.95	25.50	25.70
1563	NYSE	WMS	Mon, May 14, 2018	26.00	26.13	25.65	25.70
1562	NYSE	WMS	Fri, May 11, 2018	26.15	26.40	25.80	26.00
1561	NYSE	WMS	Thu, May 10, 2018	26.15	26.55	26.10	26.25
1560	NYSE	WMS	Wed, May 9, 2018	25.65	26.20	25.50	26.10
1559	NYSE	WMS	Tue, May 8, 2018	25.20	25.65	25.20	25.55
1558	NYSE	WMS	Mon, May 7, 2018	24.90	25.30	24.75	25.15
1557	NYSE	WMS	Fri, May 4, 2018	24.60	25.05	24.25	24.85
1556	NYSE	WMS	Thu, May 3, 2018	24.85	24.90	24.50	24.65
1555	NYSE	WMS	Wed, May 2, 2018	25.05	25.40	24.80	24.85
1554	NYSE	WMS	Tue, May 1, 2018	25.15	25.30	24.85	25.00
1553	NYSE	WMS	Mon, Apr 30, 2018	25.80	25.90	25.20	25.20
1552	NYSE	WMS	Fri, Apr 27, 2018	25.85	25.95	25.60	25.80
1551	NYSE	WMS	Thu, Apr 26, 2018	26.00	26.15	25.60	25.85
1550	NYSE	WMS	Wed, Apr 25, 2018	25.70	26.10	25.55	26.00
1549	NYSE	WMS	Tue, Apr 24, 2018	25.95	26.15	25.55	25.75
1548	NYSE	WMS	Mon, Apr 23, 2018	25.65	25.90	25.50	25.75
1547	NYSE	WMS	Fri, Apr 20, 2018	25.55	25.90	25.50	25.65
1546	NYSE	WMS	Thu, Apr 19, 2018	25.55	25.70	25.30	25.60
1545	NYSE	WMS	Wed, Apr 18, 2018	25.25	25.70	25.25	25.60
1544	NYSE	WMS	Tue, Apr 17, 2018	25.15	25.40	25.00	25.20
1543	NYSE	WMS	Mon, Apr 16, 2018	24.55	25.05	24.48	25.00
1542	NYSE	WMS	Fri, Apr 13, 2018	24.65	24.68	24.20	24.25
1541	NYSE	WMS	Thu, Apr 12, 2018	24.80	24.80	24.50	24.60
1540	NYSE	WMS	Wed, Apr 11, 2018	24.50	24.90	24.45	24.55
1539	NYSE	WMS	Tue, Apr 10, 2018	25.05	25.10	24.60	24.70
1538	NYSE	WMS	Mon, Apr 9, 2018	25.25	25.55	24.75	24.80
1537	NYSE	WMS	Fri, Apr 6, 2018	25.70	25.95	24.90	25.15
1536	NYSE	WMS	Thu, Apr 5, 2018	25.50	26.13	25.45	26.00
1535	NYSE	WMS	Wed, Apr 4, 2018	24.90	25.50	24.85	25.35
1534	NYSE	WMS	Tue, Apr 3, 2018	24.90	25.50	24.70	25.35
1533	NYSE	WMS	Mon, Apr 2, 2018	25.85	25.90	24.40	24.75
1532	NYSE	WMS	Thu, Mar 29, 2018	25.45	26.15	25.45	25.90
1531	NYSE	WMS	Wed, Mar 28, 2018	25.40	25.80	25.15	25.30
1530	NYSE	WMS	Tue, Mar 27, 2018	26.00	26.00	25.10	25.25
1529	NYSE	WMS	Mon, Mar 26, 2018	25.65	26.15	25.65	26.15
1528	NYSE	WMS	Fri, Mar 23, 2018	25.90	26.15	25.15	25.15
1527	NYSE	WMS	Thu, Mar 22, 2018	26.60	26.85	25.80	25.90
1526	NYSE	WMS	Wed, Mar 21, 2018	26.70	27.00	26.15	26.80
1525	NYSE	WMS	Tue, Mar 20, 2018	26.75	26.95	26.45	26.60
1524	NYSE	WMS	Mon, Mar 19, 2018	26.50	26.85	26.20	26.80
1523	NYSE	WMS	Fri, Mar 16, 2018	25.90	26.85	25.80	26.50
1522	NYSE	WMS	Thu, Mar 15, 2018	26.70	26.70	25.85	25.95
1521	NYSE	WMS	Wed, Mar 14, 2018	26.55	26.70	26.20	26.70
1520	NYSE	WMS	Tue, Mar 13, 2018	27.05	27.10	26.40	26.50
1519	NYSE	WMS	Mon, Mar 12, 2018	27.10	27.10	26.55	26.90
1518	NYSE	WMS	Fri, Mar 9, 2018	26.60	27.30	26.50	27.15
1517	NYSE	WMS	Thu, Mar 8, 2018	26.60	26.75	26.05	26.35
1516	NYSE	WMS	Wed, Mar 7, 2018	26.15	26.65	26.08	26.50
1515	NYSE	WMS	Tue, Mar 6, 2018	26.30	26.50	26.00	26.45
1514	NYSE	WMS	Mon, Mar 5, 2018	25.85	26.30	25.65	26.10
1513	NYSE	WMS	Fri, Mar 2, 2018	25.40	26.10	25.25	25.95
1512	NYSE	WMS	Thu, Mar 1, 2018	25.65	26.05	25.35	25.75
1511	NYSE	WMS	Wed, Feb 28, 2018	26.35	26.35	25.45	25.55
1510	NYSE	WMS	Tue, Feb 27, 2018	26.85	26.95	26.20	26.13
1509	NYSE	WMS	Mon, Feb 26, 2018	26.50	26.90	26.10	26.90
1508	NYSE	WMS	Fri, Feb 23, 2018	27.05	27.10	26.40	26.45
1507	NYSE	WMS	Thu, Feb 22, 2018	26.85	27.15	26.60	26.90
1506	NYSE	WMS	Wed, Feb 21, 2018	27.00	27.40	26.70	26.70
1505	NYSE	WMS	Tue, Feb 20, 2018	26.90	27.50	26.90	27.05
1504	NYSE	WMS	Fri, Feb 16, 2018	27.25	27.60	26.85	27.00
1503	NYSE	WMS	Thu, Feb 15, 2018	27.05	28.15	26.95	27.25
1502	NYSE	WMS	Wed, Feb 14, 2018	26.85	27.30	26.78	26.90
1501	NYSE	WMS	Tue, Feb 13, 2018	26.35	27.25	26.30	27.20
1500	NYSE	WMS	Mon, Feb 12, 2018	25.15	27.08	25.15	26.50
1499	NYSE	WMS	Fri, Feb 9, 2018	24.45	25.70	24.45	25.00
1498	NYSE	WMS	Thu, Feb 8, 2018	23.05	24.80	23.05	24.05
1497	NYSE	WMS	Wed, Feb 7, 2018	22.35	22.75	22.10	22.35
1496	NYSE	WMS	Tue, Feb 6, 2018	21.90	22.60	21.70	22.45
1495	NYSE	WMS	Mon, Feb 5, 2018	23.30	23.35	22.25	22.30
1494	NYSE	WMS	Fri, Feb 2, 2018	23.85	23.85	23.35	23.45
1493	NYSE	WMS	Thu, Feb 1, 2018	24.70	24.70	23.95	24.10
1492	NYSE	WMS	Wed, Jan 31, 2018	24.60	24.95	24.55	24.70
1491	NYSE	WMS	Tue, Jan 30, 2018	24.25	24.75	24.20	24.50
1490	NYSE	WMS	Mon, Jan 29, 2018	24.50	24.75	24.20	24.40
1489	NYSE	WMS	Fri, Jan 26, 2018	25.00	25.00	24.50	24.70
1488	NYSE	WMS	Thu, Jan 25, 2018	24.80	24.95	24.45	24.95
1487	NYSE	WMS	Wed, Jan 24, 2018	24.55	24.85	24.30	24.65
1486	NYSE	WMS	Tue, Jan 23, 2018	23.95	24.70	23.95	24.50
1485	NYSE	WMS	Mon, Jan 22, 2018	24.05	24.10	23.80	24.05
1484	NYSE	WMS	Fri, Jan 19, 2018	23.75	24.05	23.70	24.00
1483	NYSE	WMS	Thu, Jan 18, 2018	23.95	24.03	23.65	23.80
1482	NYSE	WMS	Wed, Jan 17, 2018	24.05	24.15	23.80	23.85
1481	NYSE	WMS	Tue, Jan 16, 2018	24.80	24.95	23.85	23.95
1480	NYSE	WMS	Fri, Jan 12, 2018	24.60	25.00	24.45	24.65
1479	NYSE	WMS	Thu, Jan 11, 2018	24.30	24.60	24.05	24.55
1478	NYSE	WMS	Wed, Jan 10, 2018	24.75	24.85	24.00	24.15
1477	NYSE	WMS	Tue, Jan 9, 2018	24.25	25.15	24.10	24.85
1476	NYSE	WMS	Mon, Jan 8, 2018	23.70	24.35	23.65	24.20
1475	NYSE	WMS	Fri, Jan 5, 2018	23.80	24.00	23.60	23.75
1474	NYSE	WMS	Thu, Jan 4, 2018	24.10	24.10	23.58	23.80
1473	NYSE	WMS	Wed, Jan 3, 2018	23.95	24.20	23.85	23.95
1472	NYSE	WMS	Tue, Jan 2, 2018	24.00	24.05	23.65	23.95
1471	NYSE	WMS	Fri, Dec 29, 2017	24.20	24.25	23.80	23.85
1470	NYSE	WMS	Thu, Dec 28, 2017	23.85	24.15	23.70	24.15
1469	NYSE	WMS	Wed, Dec 27, 2017	23.75	23.90	23.55	23.70
1468	NYSE	WMS	Tue, Dec 26, 2017	23.65	23.85	23.35	23.85
1467	NYSE	WMS	Fri, Dec 22, 2017	23.60	23.70	23.25	23.65
1466	NYSE	WMS	Thu, Dec 21, 2017	23.30	23.65	22.90	23.55
1465	NYSE	WMS	Wed, Dec 20, 2017	23.30	23.65	22.70	23.25
1464	NYSE	WMS	Tue, Dec 19, 2017	23.70	23.85	23.05	23.15
1463	NYSE	WMS	Mon, Dec 18, 2017	22.90	23.80	22.90	23.75
1462	NYSE	WMS	Fri, Dec 15, 2017	22.60	23.35	22.55	22.75
1461	NYSE	WMS	Thu, Dec 14, 2017	23.15	23.15	22.35	22.45
1460	NYSE	WMS	Wed, Dec 13, 2017	22.60	23.35	22.50	23.15
1459	NYSE	WMS	Tue, Dec 12, 2017	22.95	22.95	22.50	22.60
1458	NYSE	WMS	Mon, Dec 11, 2017	23.20	23.30	22.75	22.85
1457	NYSE	WMS	Fri, Dec 8, 2017	23.25	23.35	23.00	23.15
1456	NYSE	WMS	Thu, Dec 7, 2017	23.05	23.35	22.95	23.25
1455	NYSE	WMS	Wed, Dec 6, 2017	23.35	23.55	23.10	23.25
1454	NYSE	WMS	Tue, Dec 5, 2017	23.85	23.85	23.45	23.50
1453	NYSE	WMS	Mon, Dec 4, 2017	23.80	23.90	23.68	23.85
1452	NYSE	WMS	Fri, Dec 1, 2017	23.75	23.85	22.90	23.50
1451	NYSE	WMS	Thu, Nov 30, 2017	24.40	24.40	23.65	23.70
1450	NYSE	WMS	Wed, Nov 29, 2017	23.70	24.50	23.70	24.33
1449	NYSE	WMS	Tue, Nov 28, 2017	23.40	23.90	23.20	23.75
1448	NYSE	WMS	Mon, Nov 27, 2017	23.60	23.75	23.20	23.30
1447	NYSE	WMS	Fri, Nov 24, 2017	23.45	23.70	23.45	23.50
1446	NYSE	WMS	Wed, Nov 22, 2017	23.35	23.80	23.25	23.45
1445	NYSE	WMS	Tue, Nov 21, 2017	22.95	23.40	22.90	23.35
1444	NYSE	WMS	Mon, Nov 20, 2017	22.30	22.88	22.23	22.80
1443	NYSE	WMS	Fri, Nov 17, 2017	21.70	22.45	21.70	22.25
1442	NYSE	WMS	Thu, Nov 16, 2017	21.40	22.00	21.30	21.80
1441	NYSE	WMS	Wed, Nov 15, 2017	21.15	21.55	21.00	21.30
1440	NYSE	WMS	Tue, Nov 14, 2017	21.45	21.50	21.10	21.30
1439	NYSE	WMS	Mon, Nov 13, 2017	21.55	22.05	21.35	21.40
1438	NYSE	WMS	Fri, Nov 10, 2017	21.30	21.90	21.20	21.65
1437	NYSE	WMS	Thu, Nov 9, 2017	20.85	21.50	20.85	21.30
1436	NYSE	WMS	Wed, Nov 8, 2017	21.35	21.41	20.98	21.05
1435	NYSE	WMS	Tue, Nov 7, 2017	21.65	21.85	21.10	21.50
1434	NYSE	WMS	Mon, Nov 6, 2017	21.30	22.15	21.30	21.70
1433	NYSE	WMS	Fri, Nov 3, 2017	20.55	21.70	20.40	21.30
1432	NYSE	WMS	Thu, Nov 2, 2017	19.50	20.85	19.10	20.40
1431	NYSE	WMS	Wed, Nov 1, 2017	19.75	19.80	19.20	19.35
1430	NYSE	WMS	Tue, Oct 31, 2017	18.50	19.65	18.40	19.55
1429	NYSE	WMS	Mon, Oct 30, 2017	18.45	18.55	18.20	18.40
1428	NYSE	WMS	Fri, Oct 27, 2017	18.60	18.75	18.30	18.50
1427	NYSE	WMS	Thu, Oct 26, 2017	18.80	19.00	18.45	18.70
1426	NYSE	WMS	Wed, Oct 25, 2017	19.05	19.05	18.35	18.75
1425	NYSE	WMS	Tue, Oct 24, 2017	18.25	19.05	18.25	19.00
1424	NYSE	WMS	Mon, Oct 23, 2017	18.30	18.40	18.15	18.30
1423	NYSE	WMS	Fri, Oct 20, 2017	18.35	18.35	17.90	18.30
1422	NYSE	WMS	Thu, Oct 19, 2017	18.40	18.45	18.10	18.20
1421	NYSE	WMS	Wed, Oct 18, 2017	18.80	18.85	18.05	18.40
1420	NYSE	WMS	Tue, Oct 17, 2017	19.75	19.80	18.65	18.80
1419	NYSE	WMS	Mon, Oct 16, 2017	19.55	19.85	19.23	19.75
1418	NYSE	WMS	Fri, Oct 13, 2017	19.75	19.85	19.50	19.65
1417	NYSE	WMS	Thu, Oct 12, 2017	19.60	19.85	19.55	19.65
1416	NYSE	WMS	Wed, Oct 11, 2017	20.05	20.20	19.65	19.70
1415	NYSE	WMS	Tue, Oct 10, 2017	20.15	20.25	19.75	20.00
1414	NYSE	WMS	Mon, Oct 9, 2017	20.10	20.20	19.95	20.15
1413	NYSE	WMS	Fri, Oct 6, 2017	19.90	20.30	19.90	20.10
1412	NYSE	WMS	Thu, Oct 5, 2017	20.05	20.10	19.90	20.00
1411	NYSE	WMS	Wed, Oct 4, 2017	20.35	20.45	19.95	20.00
1410	NYSE	WMS	Tue, Oct 3, 2017	20.55	20.55	19.85	20.45
1409	NYSE	WMS	Mon, Oct 2, 2017	20.30	20.70	20.25	20.45
1408	NYSE	WMS	Fri, Sep 29, 2017	20.80	21.00	20.15	20.25
1407	NYSE	WMS	Thu, Sep 28, 2017	20.75	20.95	20.53	20.90
1406	NYSE	WMS	Wed, Sep 27, 2017	20.30	20.80	20.10	20.70
1405	NYSE	WMS	Tue, Sep 26, 2017	20.30	20.45	20.25	20.30
1404	NYSE	WMS	Mon, Sep 25, 2017	20.10	20.33	20.05	20.30
1403	NYSE	WMS	Fri, Sep 22, 2017	19.90	20.15	19.80	20.10
1402	NYSE	WMS	Thu, Sep 21, 2017	19.90	20.00	19.65	19.85
1401	NYSE	WMS	Wed, Sep 20, 2017	19.65	20.05	19.65	20.00
1400	NYSE	WMS	Tue, Sep 19, 2017	19.95	19.95	19.45	19.65
1399	NYSE	WMS	Mon, Sep 18, 2017	20.35	20.35	19.75	19.85
1398	NYSE	WMS	Fri, Sep 15, 2017	20.80	20.93	20.20	20.25
1397	NYSE	WMS	Thu, Sep 14, 2017	21.15	21.15	20.75	20.85
1396	NYSE	WMS	Wed, Sep 13, 2017	21.15	21.45	21.05	21.20
1395	NYSE	WMS	Tue, Sep 12, 2017	20.85	21.35	20.70	21.20
1394	NYSE	WMS	Mon, Sep 11, 2017	20.95	21.75	20.65	20.75
1393	NYSE	WMS	Fri, Sep 8, 2017	20.45	20.90	20.15	20.90
1392	NYSE	WMS	Thu, Sep 7, 2017	20.05	20.70	19.80	20.45
1391	NYSE	WMS	Wed, Sep 6, 2017	19.75	20.10	19.55	20.05
1390	NYSE	WMS	Tue, Sep 5, 2017	19.70	19.95	19.55	19.70
1389	NYSE	WMS	Fri, Sep 1, 2017	19.45	19.80	19.38	19.75
1388	NYSE	WMS	Thu, Aug 31, 2017	19.25	19.50	19.20	19.45
1387	NYSE	WMS	Wed, Aug 30, 2017	19.35	19.45	19.05	19.10
1386	NYSE	WMS	Tue, Aug 29, 2017	19.60	19.60	19.20	19.28
1385	NYSE	WMS	Mon, Aug 28, 2017	19.70	19.85	19.40	19.65
1384	NYSE	WMS	Fri, Aug 25, 2017	19.25	19.55	19.20	19.55
1383	NYSE	WMS	Thu, Aug 24, 2017	19.15	19.35	18.95	19.20
1382	NYSE	WMS	Wed, Aug 23, 2017	19.45	19.50	19.00	19.05
1381	NYSE	WMS	Tue, Aug 22, 2017	19.40	19.65	19.26	19.60
1380	NYSE	WMS	Mon, Aug 21, 2017	19.80	19.80	19.28	19.40
1379	NYSE	WMS	Fri, Aug 18, 2017	19.40	19.95	19.35	19.85
1378	NYSE	WMS	Thu, Aug 17, 2017	19.90	20.05	19.48	19.50
1377	NYSE	WMS	Wed, Aug 16, 2017	20.05	20.20	19.75	20.00
1376	NYSE	WMS	Tue, Aug 15, 2017	20.35	20.35	19.90	20.05
1375	NYSE	WMS	Mon, Aug 14, 2017	20.55	20.55	20.00	20.35
1374	NYSE	WMS	Fri, Aug 11, 2017	20.25	20.60	19.70	20.45
1373	NYSE	WMS	Thu, Aug 10, 2017	20.45	20.65	19.60	20.50
1372	NYSE	WMS	Wed, Aug 9, 2017	22.40	22.55	20.25	20.75
1371	NYSE	WMS	Tue, Aug 8, 2017	21.20	22.65	21.20	22.50
1370	NYSE	WMS	Mon, Aug 7, 2017	19.90	21.10	19.75	20.75
1369	NYSE	WMS	Fri, Aug 4, 2017	19.55	20.10	19.40	19.95
1368	NYSE	WMS	Thu, Aug 3, 2017	18.90	19.85	18.40	19.40
1367	NYSE	WMS	Wed, Aug 2, 2017	20.50	20.60	19.85	19.90
1366	NYSE	WMS	Tue, Aug 1, 2017	20.60	20.60	20.15	20.50
1365	NYSE	WMS	Mon, Jul 31, 2017	20.40	20.55	20.20	20.55
1364	NYSE	WMS	Fri, Jul 28, 2017	20.65	20.70	20.20	20.40
1363	NYSE	WMS	Thu, Jul 27, 2017	20.40	20.75	20.15	20.75
1362	NYSE	WMS	Wed, Jul 26, 2017	20.60	20.85	20.18	20.30
1361	NYSE	WMS	Tue, Jul 25, 2017	20.35	20.75	20.30	20.60
1360	NYSE	WMS	Mon, Jul 24, 2017	20.60	20.75	20.05	20.25
1359	NYSE	WMS	Fri, Jul 21, 2017	21.00	21.25	20.50	20.60
1358	NYSE	WMS	Thu, Jul 20, 2017	20.20	21.00	20.20	20.85
1357	NYSE	WMS	Wed, Jul 19, 2017	20.05	20.35	20.05	20.25
1356	NYSE	WMS	Tue, Jul 18, 2017	20.05	20.35	19.90	20.10
1355	NYSE	WMS	Mon, Jul 17, 2017	19.95	20.30	19.75	20.10
1354	NYSE	WMS	Fri, Jul 14, 2017	20.30	20.30	19.95	20.00
1353	NYSE	WMS	Thu, Jul 13, 2017	20.10	20.30	19.93	20.25
1352	NYSE	WMS	Wed, Jul 12, 2017	20.10	20.45	20.05	20.10
1351	NYSE	WMS	Tue, Jul 11, 2017	19.70	20.13	19.70	20.00
1350	NYSE	WMS	Mon, Jul 10, 2017	19.40	19.95	19.40	19.80
1349	NYSE	WMS	Fri, Jul 7, 2017	19.30	19.45	19.00	19.40
1348	NYSE	WMS	Thu, Jul 6, 2017	19.85	19.85	19.20	19.30
1347	NYSE	WMS	Wed, Jul 5, 2017	20.30	20.40	19.70	19.85
1346	NYSE	WMS	Mon, Jul 3, 2017	20.20	20.35	19.95	20.20
1345	NYSE	WMS	Fri, Jun 30, 2017	20.15	20.45	20.05	20.10
1344	NYSE	WMS	Thu, Jun 29, 2017	20.95	21.00	20.10	20.15
1343	NYSE	WMS	Wed, Jun 28, 2017	20.95	21.25	20.90	20.90
1342	NYSE	WMS	Tue, Jun 27, 2017	21.00	21.10	20.60	20.90
1341	NYSE	WMS	Mon, Jun 26, 2017	20.05	21.00	19.88	20.90
1340	NYSE	WMS	Fri, Jun 23, 2017	19.95	20.65	19.85	20.00
1339	NYSE	WMS	Thu, Jun 22, 2017	20.10	20.35	19.85	19.95
1338	NYSE	WMS	Wed, Jun 21, 2017	20.80	20.80	19.95	20.10
1337	NYSE	WMS	Tue, Jun 20, 2017	20.40	20.75	20.25	20.75
1336	NYSE	WMS	Mon, Jun 19, 2017	20.50	20.85	20.35	20.50
1335	NYSE	WMS	Fri, Jun 16, 2017	19.85	20.30	19.80	20.25
1334	NYSE	WMS	Thu, Jun 15, 2017	20.30	20.45	19.95	20.00
1333	NYSE	WMS	Wed, Jun 14, 2017	20.70	20.80	20.25	20.40
1332	NYSE	WMS	Tue, Jun 13, 2017	20.25	20.55	20.10	20.35
1331	NYSE	WMS	Mon, Jun 12, 2017	20.30	20.70	20.20	20.25
1330	NYSE	WMS	Fri, Jun 9, 2017	20.40	20.48	19.90	20.35
1329	NYSE	WMS	Thu, Jun 8, 2017	19.75	20.38	19.35	20.30
1328	NYSE	WMS	Wed, Jun 7, 2017	19.30	19.60	18.95	19.15
1327	NYSE	WMS	Tue, Jun 6, 2017	19.00	19.45	18.85	19.30
1326	NYSE	WMS	Mon, Jun 5, 2017	19.45	19.65	19.15	19.15
1325	NYSE	WMS	Fri, Jun 2, 2017	19.60	19.88	19.45	19.55
1324	NYSE	WMS	Thu, Jun 1, 2017	19.20	19.75	19.08	19.60
1323	NYSE	WMS	Wed, May 31, 2017	19.80	19.80	18.90	19.08
1322	NYSE	WMS	Tue, May 30, 2017	20.55	20.65	19.80	19.80
1321	NYSE	WMS	Fri, May 26, 2017	21.00	21.00	20.50	20.65
1320	NYSE	WMS	Thu, May 25, 2017	21.55	21.55	19.40	21.00
1319	NYSE	WMS	Wed, May 24, 2017	21.85	22.05	21.50	21.60
1318	NYSE	WMS	Tue, May 23, 2017	21.95	22.20	21.75	21.90
1317	NYSE	WMS	Mon, May 22, 2017	22.35	22.45	21.85	21.90
1316	NYSE	WMS	Fri, May 19, 2017	21.40	22.60	21.35	22.35
1315	NYSE	WMS	Thu, May 18, 2017	21.40	21.75	21.25	21.45
1314	NYSE	WMS	Wed, May 17, 2017	21.80	21.93	21.25	21.55
1313	NYSE	WMS	Tue, May 16, 2017	22.35	22.35	22.00	22.05
1312	NYSE	WMS	Mon, May 15, 2017	22.25	22.50	22.25	22.25
1311	NYSE	WMS	Fri, May 12, 2017	22.85	22.85	22.10	22.15
1310	NYSE	WMS	Thu, May 11, 2017	22.90	23.03	22.60	22.95
1309	NYSE	WMS	Wed, May 10, 2017	22.90	23.00	22.80	22.95
1308	NYSE	WMS	Tue, May 9, 2017	23.10	23.20	22.85	22.95
1307	NYSE	WMS	Mon, May 8, 2017	22.95	23.23	22.90	23.05
1306	NYSE	WMS	Fri, May 5, 2017	23.05	23.15	22.90	23.00
1305	NYSE	WMS	Thu, May 4, 2017	23.05	23.25	23.00	23.00
1304	NYSE	WMS	Wed, May 3, 2017	23.10	23.20	22.80	22.95
1303	NYSE	WMS	Tue, May 2, 2017	23.15	23.35	22.95	23.25
1302	NYSE	WMS	Mon, May 1, 2017	23.10	23.25	22.95	23.05
1301	NYSE	WMS	Fri, Apr 28, 2017	23.15	23.20	22.95	23.05
1300	NYSE	WMS	Thu, Apr 27, 2017	23.15	23.25	22.80	23.20
1299	NYSE	WMS	Wed, Apr 26, 2017	23.15	23.43	23.05	23.10
1298	NYSE	WMS	Tue, Apr 25, 2017	23.10	23.40	23.05	23.20
1297	NYSE	WMS	Mon, Apr 24, 2017	22.95	23.15	22.80	22.90
1296	NYSE	WMS	Fri, Apr 21, 2017	22.65	23.05	22.60	22.65
1295	NYSE	WMS	Thu, Apr 20, 2017	22.60	22.85	22.40	22.65
1294	NYSE	WMS	Wed, Apr 19, 2017	22.25	22.80	22.25	22.50
1293	NYSE	WMS	Tue, Apr 18, 2017	22.15	22.35	21.90	22.15
1292	NYSE	WMS	Mon, Apr 17, 2017	21.75	22.25	21.55	22.25
1291	NYSE	WMS	Thu, Apr 13, 2017	22.00	22.10	21.65	21.65
1290	NYSE	WMS	Wed, Apr 12, 2017	22.05	22.10	21.75	22.05
1289	NYSE	WMS	Tue, Apr 11, 2017	21.90	22.23	21.75	22.15
1288	NYSE	WMS	Mon, Apr 10, 2017	22.20	22.40	21.85	21.95
1287	NYSE	WMS	Fri, Apr 7, 2017	22.25	22.50	22.15	22.25
1286	NYSE	WMS	Thu, Apr 6, 2017	21.85	22.30	21.85	22.25
1285	NYSE	WMS	Wed, Apr 5, 2017	21.95	22.35	21.65	21.85
1284	NYSE	WMS	Tue, Apr 4, 2017	21.85	21.91	21.65	21.80
1283	NYSE	WMS	Mon, Apr 3, 2017	21.95	22.35	21.75	21.85
1282	NYSE	WMS	Fri, Mar 31, 2017	21.40	22.05	21.35	21.90
1281	NYSE	WMS	Thu, Mar 30, 2017	21.00	21.40	20.75	21.40
1280	NYSE	WMS	Wed, Mar 29, 2017	21.00	21.15	20.80	21.00
1279	NYSE	WMS	Tue, Mar 28, 2017	20.95	21.10	20.40	21.05
1278	NYSE	WMS	Mon, Mar 27, 2017	21.20	21.30	20.95	21.05
1277	NYSE	WMS	Fri, Mar 24, 2017	21.80	21.80	21.15	21.45
1276	NYSE	WMS	Thu, Mar 23, 2017	21.65	22.05	21.50	21.75
1275	NYSE	WMS	Wed, Mar 22, 2017	21.75	21.85	21.50	21.65
1274	NYSE	WMS	Tue, Mar 21, 2017	21.95	22.03	21.68	21.85
1273	NYSE	WMS	Mon, Mar 20, 2017	21.80	22.10	21.65	21.85
1272	NYSE	WMS	Fri, Mar 17, 2017	22.30	22.35	21.70	21.80
1271	NYSE	WMS	Thu, Mar 16, 2017	22.50	22.70	22.15	22.35
1270	NYSE	WMS	Wed, Mar 15, 2017	22.10	22.55	21.85	22.45
1269	NYSE	WMS	Tue, Mar 14, 2017	22.25	22.40	22.00	22.05
1268	NYSE	WMS	Mon, Mar 13, 2017	21.65	22.45	21.65	22.45
1267	NYSE	WMS	Fri, Mar 10, 2017	21.50	21.93	21.40	21.70
1266	NYSE	WMS	Thu, Mar 9, 2017	21.45	21.60	21.30	21.35
1265	NYSE	WMS	Wed, Mar 8, 2017	21.85	21.85	21.45	21.50
1264	NYSE	WMS	Tue, Mar 7, 2017	21.80	22.10	21.68	21.80
1263	NYSE	WMS	Mon, Mar 6, 2017	22.00	22.15	21.75	21.80
1262	NYSE	WMS	Fri, Mar 3, 2017	22.25	22.45	22.10	22.20
1261	NYSE	WMS	Thu, Mar 2, 2017	22.60	22.70	22.25	22.25
1260	NYSE	WMS	Wed, Mar 1, 2017	22.40	22.80	22.40	22.60
1259	NYSE	WMS	Tue, Feb 28, 2017	22.65	22.85	22.05	22.05
1258	NYSE	WMS	Mon, Feb 27, 2017	22.40	22.95	22.40	22.70
1257	NYSE	WMS	Fri, Feb 24, 2017	22.50	22.85	22.30	22.39
1256	NYSE	WMS	Thu, Feb 23, 2017	22.95	23.05	22.65	22.75
1255	NYSE	WMS	Wed, Feb 22, 2017	22.75	23.00	22.45	22.95
1254	NYSE	WMS	Tue, Feb 21, 2017	22.35	22.80	22.35	22.65
1253	NYSE	WMS	Fri, Feb 17, 2017	22.55	22.55	22.20	22.40
1252	NYSE	WMS	Thu, Feb 16, 2017	22.80	22.85	22.20	22.55
1251	NYSE	WMS	Wed, Feb 15, 2017	23.40	23.85	23.30	23.50
1250	NYSE	WMS	Tue, Feb 14, 2017	23.70	23.70	23.28	23.45
1249	NYSE	WMS	Mon, Feb 13, 2017	24.45	24.75	23.75	23.80
1248	NYSE	WMS	Fri, Feb 10, 2017	24.85	24.85	24.20	24.35
1247	NYSE	WMS	Thu, Feb 9, 2017	24.60	25.20	24.30	24.40
1246	NYSE	WMS	Wed, Feb 8, 2017	24.05	24.10	23.60	24.05
1245	NYSE	WMS	Tue, Feb 7, 2017	24.20	24.25	24.05	24.20
1244	NYSE	WMS	Mon, Feb 6, 2017	24.05	24.35	24.05	24.15
1243	NYSE	WMS	Fri, Feb 3, 2017	24.40	24.45	24.13	24.15
1242	NYSE	WMS	Thu, Feb 2, 2017	24.55	24.60	24.15	24.20
1241	NYSE	WMS	Wed, Feb 1, 2017	24.30	24.85	24.30	24.70
1240	NYSE	WMS	Tue, Jan 31, 2017	24.15	24.30	23.80	24.10
1239	NYSE	WMS	Mon, Jan 30, 2017	24.70	24.80	24.05	24.20
1238	NYSE	WMS	Fri, Jan 27, 2017	25.05	25.10	24.70	24.85
1237	NYSE	WMS	Thu, Jan 26, 2017	25.50	25.50	24.88	25.00
1236	NYSE	WMS	Wed, Jan 25, 2017	24.35	25.90	24.35	25.40
1235	NYSE	WMS	Tue, Jan 24, 2017	24.25	24.40	24.10	24.25
1234	NYSE	WMS	Mon, Jan 23, 2017	23.75	24.45	23.70	24.10
1233	NYSE	WMS	Fri, Jan 20, 2017	23.55	24.00	23.45	23.85
1232	NYSE	WMS	Thu, Jan 19, 2017	23.50	23.65	23.00	23.50
1231	NYSE	WMS	Wed, Jan 18, 2017	22.95	23.85	22.85	23.55
1230	NYSE	WMS	Tue, Jan 17, 2017	23.70	23.70	22.85	22.90
1229	NYSE	WMS	Fri, Jan 13, 2017	25.60	26.30	23.70	23.80
1228	NYSE	WMS	Thu, Jan 12, 2017	22.90	23.65	22.20	23.30
1227	NYSE	WMS	Wed, Jan 11, 2017	21.15	22.75	21.10	22.65
1226	NYSE	WMS	Tue, Jan 10, 2017	20.50	21.25	20.40	21.15
1225	NYSE	WMS	Mon, Jan 9, 2017	20.30	20.75	20.00	20.55
1224	NYSE	WMS	Fri, Jan 6, 2017	20.80	20.80	20.25	20.30
1223	NYSE	WMS	Thu, Jan 5, 2017	20.80	21.05	20.56	20.65
1222	NYSE	WMS	Wed, Jan 4, 2017	21.05	21.15	20.90	21.00
1221	NYSE	WMS	Tue, Jan 3, 2017	20.90	21.05	20.40	20.95
1220	NYSE	WMS	Fri, Dec 30, 2016	20.65	20.88	20.35	20.60
1219	NYSE	WMS	Thu, Dec 29, 2016	20.55	20.90	20.40	20.55
1218	NYSE	WMS	Wed, Dec 28, 2016	20.70	20.75	20.40	20.50
1217	NYSE	WMS	Tue, Dec 27, 2016	20.35	21.00	20.35	20.75
1216	NYSE	WMS	Fri, Dec 23, 2016	20.20	20.45	20.05	20.35
1215	NYSE	WMS	Thu, Dec 22, 2016	20.95	20.95	20.20	20.20
1214	NYSE	WMS	Wed, Dec 21, 2016	20.70	21.20	20.60	20.90
1213	NYSE	WMS	Tue, Dec 20, 2016	20.60	20.80	20.40	20.80
1212	NYSE	WMS	Mon, Dec 19, 2016	20.40	20.85	20.10	20.45
1211	NYSE	WMS	Fri, Dec 16, 2016	20.95	21.10	20.15	20.95
1210	NYSE	WMS	Thu, Dec 15, 2016	20.95	21.20	20.75	20.95
1209	NYSE	WMS	Wed, Dec 14, 2016	21.10	21.35	20.80	20.95
1208	NYSE	WMS	Tue, Dec 13, 2016	21.10	21.45	20.90	21.25
1207	NYSE	WMS	Mon, Dec 12, 2016	21.20	21.40	20.95	21.00
1206	NYSE	WMS	Fri, Dec 9, 2016	21.45	21.50	20.85	21.35
1205	NYSE	WMS	Thu, Dec 8, 2016	21.30	21.45	21.25	21.30
1204	NYSE	WMS	Wed, Dec 7, 2016	21.25	21.75	21.00	21.35
1203	NYSE	WMS	Tue, Dec 6, 2016	21.10	21.23	20.85	21.15
1202	NYSE	WMS	Mon, Dec 5, 2016	21.20	21.23	20.90	21.00
1201	NYSE	WMS	Fri, Dec 2, 2016	20.90	21.25	20.80	21.00
1200	NYSE	WMS	Thu, Dec 1, 2016	20.40	21.05	20.35	21.00
1199	NYSE	WMS	Wed, Nov 30, 2016	20.55	20.55	19.95	20.30
1198	NYSE	WMS	Tue, Nov 29, 2016	20.75	20.85	20.45	20.55
1197	NYSE	WMS	Mon, Nov 28, 2016	21.40	21.50	20.70	20.65
1196	NYSE	WMS	Fri, Nov 25, 2016	21.35	21.35	21.05	21.35
1195	NYSE	WMS	Wed, Nov 23, 2016	21.00	21.30	20.95	21.25
1194	NYSE	WMS	Tue, Nov 22, 2016	21.25	21.25	21.00	21.15
1193	NYSE	WMS	Mon, Nov 21, 2016	21.20	21.25	20.85	21.15
1192	NYSE	WMS	Fri, Nov 18, 2016	21.05	21.15	20.87	21.05
1191	NYSE	WMS	Thu, Nov 17, 2016	20.85	21.30	20.65	21.00
1190	NYSE	WMS	Wed, Nov 16, 2016	20.55	20.90	20.25	20.65
1189	NYSE	WMS	Tue, Nov 15, 2016	20.60	20.95	20.35	20.50
1188	NYSE	WMS	Mon, Nov 14, 2016	21.40	21.70	20.00	20.70
1187	NYSE	WMS	Fri, Nov 11, 2016	21.70	22.50	21.35	22.20
1186	NYSE	WMS	Thu, Nov 10, 2016	21.35	22.20	21.10	21.65
1185	NYSE	WMS	Wed, Nov 9, 2016	19.95	21.35	19.90	20.90
1184	NYSE	WMS	Tue, Nov 8, 2016	19.60	20.10	19.40	20.00
1183	NYSE	WMS	Mon, Nov 7, 2016	19.75	19.90	19.50	19.75
1182	NYSE	WMS	Fri, Nov 4, 2016	18.75	20.05	18.75	19.25
1181	NYSE	WMS	Thu, Nov 3, 2016	18.90	18.95	18.60	18.70
1180	NYSE	WMS	Wed, Nov 2, 2016	18.90	19.15	18.65	18.80
1179	NYSE	WMS	Tue, Nov 1, 2016	19.15	19.18	18.85	18.85
1178	NYSE	WMS	Mon, Oct 31, 2016	19.50	19.60	18.95	19.10
1177	NYSE	WMS	Fri, Oct 28, 2016	19.75	20.05	19.20	19.55
1176	NYSE	WMS	Thu, Oct 27, 2016	19.70	19.85	19.50	19.70
1175	NYSE	WMS	Wed, Oct 26, 2016	20.15	20.30	19.65	19.70
1174	NYSE	WMS	Tue, Oct 25, 2016	20.60	20.60	20.10	20.30
1173	NYSE	WMS	Mon, Oct 24, 2016	20.65	20.95	20.55	20.55
1172	NYSE	WMS	Fri, Oct 21, 2016	20.55	20.68	20.20	20.50
1171	NYSE	WMS	Thu, Oct 20, 2016	21.15	21.20	20.50	20.80
1170	NYSE	WMS	Wed, Oct 19, 2016	21.75	21.80	21.10	21.15
1169	NYSE	WMS	Tue, Oct 18, 2016	22.40	22.60	21.75	21.80
1168	NYSE	WMS	Mon, Oct 17, 2016	22.35	22.60	22.05	22.15
1167	NYSE	WMS	Fri, Oct 14, 2016	22.70	23.05	22.20	22.25
1166	NYSE	WMS	Thu, Oct 13, 2016	22.50	22.55	22.35	22.50
1165	NYSE	WMS	Wed, Oct 12, 2016	23.10	23.10	22.45	22.55
1164	NYSE	WMS	Tue, Oct 11, 2016	22.25	23.00	22.25	23.00
1163	NYSE	WMS	Mon, Oct 10, 2016	22.00	22.60	22.00	22.55
1162	NYSE	WMS	Fri, Oct 7, 2016	21.81	22.47	21.37	22.16
1161	NYSE	WMS	Thu, Oct 6, 2016	23.80	24.12	20.15	21.58
1160	NYSE	WMS	Wed, Oct 5, 2016	23.33	23.73	23.22	23.58
1159	NYSE	WMS	Tue, Oct 4, 2016	23.48	23.65	23.17	23.30
1158	NYSE	WMS	Mon, Oct 3, 2016	24.00	24.08	23.33	23.47
1157	NYSE	WMS	Fri, Sep 30, 2016	24.01	24.41	23.78	24.06
1156	NYSE	WMS	Thu, Sep 29, 2016	24.78	24.78	23.82	23.97
1155	NYSE	WMS	Wed, Sep 28, 2016	24.39	24.76	24.39	24.75
1154	NYSE	WMS	Tue, Sep 27, 2016	24.23	24.50	24.18	24.41
1153	NYSE	WMS	Mon, Sep 26, 2016	24.30	24.59	24.11	24.36
1152	NYSE	WMS	Fri, Sep 23, 2016	24.38	24.60	24.29	24.51
1151	NYSE	WMS	Thu, Sep 22, 2016	23.85	24.52	23.85	24.49
1150	NYSE	WMS	Wed, Sep 21, 2016	23.46	23.76	23.33	23.72
1149	NYSE	WMS	Tue, Sep 20, 2016	23.51	23.56	23.10	23.34
1148	NYSE	WMS	Mon, Sep 19, 2016	23.43	23.91	23.09	23.32
1147	NYSE	WMS	Fri, Sep 16, 2016	22.99	23.55	22.73	23.28
1146	NYSE	WMS	Thu, Sep 15, 2016	23.10	23.17	22.82	23.06
1145	NYSE	WMS	Wed, Sep 14, 2016	23.24	23.33	22.93	23.13
1144	NYSE	WMS	Tue, Sep 13, 2016	23.31	23.35	22.90	23.12
1143	NYSE	WMS	Mon, Sep 12, 2016	23.14	23.61	23.06	23.60
1142	NYSE	WMS	Fri, Sep 9, 2016	23.48	23.71	23.15	23.15
1141	NYSE	WMS	Thu, Sep 8, 2016	23.80	23.81	23.46	23.72
1140	NYSE	WMS	Wed, Sep 7, 2016	23.55	24.00	23.55	23.82
1139	NYSE	WMS	Tue, Sep 6, 2016	23.16	23.65	22.64	23.62
1138	NYSE	WMS	Fri, Sep 2, 2016	23.34	23.60	22.77	23.10
1137	NYSE	WMS	Thu, Sep 1, 2016	23.36	23.49	22.68	23.24
1136	NYSE	WMS	Wed, Aug 31, 2016	23.41	23.45	22.94	23.13
1135	NYSE	WMS	Tue, Aug 30, 2016	24.05	24.05	23.42	23.51
1134	NYSE	WMS	Mon, Aug 29, 2016	24.12	24.25	23.77	23.90
1133	NYSE	WMS	Fri, Aug 26, 2016	24.07	24.18	23.69	23.87
1132	NYSE	WMS	Thu, Aug 25, 2016	23.95	23.95	23.43	23.89
1131	NYSE	WMS	Wed, Aug 24, 2016	24.92	24.92	23.93	23.94
1130	NYSE	WMS	Tue, Aug 23, 2016	24.68	25.26	24.49	24.90
1129	NYSE	WMS	Mon, Aug 22, 2016	24.60	24.73	24.24	24.60
1128	NYSE	WMS	Fri, Aug 19, 2016	24.88	24.88	24.51	24.71
1127	NYSE	WMS	Thu, Aug 18, 2016	24.79	25.10	24.76	24.90
1126	NYSE	WMS	Wed, Aug 17, 2016	25.01	25.28	24.82	24.83
1125	NYSE	WMS	Tue, Aug 16, 2016	25.62	25.62	25.05	25.07
1124	NYSE	WMS	Mon, Aug 15, 2016	25.48	25.97	25.32	25.66
1123	NYSE	WMS	Fri, Aug 12, 2016	25.59	25.84	25.10	25.31
1122	NYSE	WMS	Thu, Aug 11, 2016	25.22	26.48	24.98	25.58
1121	NYSE	WMS	Wed, Aug 10, 2016	26.75	26.96	26.60	26.73
1120	NYSE	WMS	Tue, Aug 9, 2016	27.01	27.15	26.67	26.71
1119	NYSE	WMS	Mon, Aug 8, 2016	27.21	27.32	26.79	26.93
1118	NYSE	WMS	Fri, Aug 5, 2016	26.87	27.17	26.37	27.14
1117	NYSE	WMS	Thu, Aug 4, 2016	26.96	27.26	26.55	26.64
1116	NYSE	WMS	Wed, Aug 3, 2016	26.31	26.88	26.25	26.87
1115	NYSE	WMS	Tue, Aug 2, 2016	26.80	26.86	26.34	26.39
1114	NYSE	WMS	Mon, Aug 1, 2016	26.77	27.21	26.39	26.74
1113	NYSE	WMS	Fri, Jul 29, 2016	27.01	27.53	26.54	26.71
1112	NYSE	WMS	Thu, Jul 28, 2016	27.37	27.52	27.05	27.09
1111	NYSE	WMS	Wed, Jul 27, 2016	27.57	27.62	27.13	27.35
1110	NYSE	WMS	Tue, Jul 26, 2016	27.13	27.72	27.13	27.40
1109	NYSE	WMS	Mon, Jul 25, 2016	27.29	27.57	27.05	27.26
1108	NYSE	WMS	Fri, Jul 22, 2016	27.12	27.30	26.81	27.19
1107	NYSE	WMS	Thu, Jul 21, 2016	27.31	27.65	27.00	27.09
1106	NYSE	WMS	Wed, Jul 20, 2016	27.45	27.80	27.21	27.45
1105	NYSE	WMS	Tue, Jul 19, 2016	27.85	27.98	27.24	27.33
1104	NYSE	WMS	Mon, Jul 18, 2016	28.08	28.40	27.79	27.88
1103	NYSE	WMS	Fri, Jul 15, 2016	28.14	28.23	27.82	28.17
1102	NYSE	WMS	Thu, Jul 14, 2016	27.96	28.05	27.61	27.89
1101	NYSE	WMS	Wed, Jul 13, 2016	28.40	28.47	27.65	27.67
1100	NYSE	WMS	Tue, Jul 12, 2016	28.28	28.49	28.12	28.15
1099	NYSE	WMS	Mon, Jul 11, 2016	27.96	28.24	27.90	28.15
1098	NYSE	WMS	Fri, Jul 8, 2016	27.44	27.91	27.26	27.86
1097	NYSE	WMS	Thu, Jul 7, 2016	26.94	27.31	26.83	27.13
1096	NYSE	WMS	Wed, Jul 6, 2016	26.65	26.90	26.29	26.85
1095	NYSE	WMS	Tue, Jul 5, 2016	26.91	27.19	26.50	26.72
1094	NYSE	WMS	Fri, Jul 1, 2016	27.24	27.88	27.05	27.23
1093	NYSE	WMS	Thu, Jun 30, 2016	26.57	27.38	26.20	27.37
1092	NYSE	WMS	Wed, Jun 29, 2016	25.51	26.77	25.43	26.31
1091	NYSE	WMS	Tue, Jun 28, 2016	25.25	25.66	25.02	25.37
1090	NYSE	WMS	Mon, Jun 27, 2016	25.57	25.66	24.85	24.86
1089	NYSE	WMS	Fri, Jun 24, 2016	26.08	26.40	25.54	25.91
1088	NYSE	WMS	Thu, Jun 23, 2016	27.54	27.72	27.22	27.39
1087	NYSE	WMS	Wed, Jun 22, 2016	27.22	27.74	27.01	27.11
1086	NYSE	WMS	Tue, Jun 21, 2016	27.23	27.39	26.67	27.19
1085	NYSE	WMS	Mon, Jun 20, 2016	26.82	27.67	26.55	27.33
1084	NYSE	WMS	Fri, Jun 17, 2016	26.28	26.59	26.00	26.26
1083	NYSE	WMS	Thu, Jun 16, 2016	26.32	26.33	25.74	26.29
1082	NYSE	WMS	Wed, Jun 15, 2016	26.69	26.74	26.16	26.20
1081	NYSE	WMS	Tue, Jun 14, 2016	26.37	27.10	26.01	26.56
1080	NYSE	WMS	Mon, Jun 13, 2016	26.09	26.42	25.76	25.78
1079	NYSE	WMS	Fri, Jun 10, 2016	26.84	27.37	26.32	26.35
1078	NYSE	WMS	Thu, Jun 9, 2016	26.66	27.18	26.56	27.11
1077	NYSE	WMS	Wed, Jun 8, 2016	25.98	27.11	25.74	26.76
1076	NYSE	WMS	Tue, Jun 7, 2016	23.52	25.92	23.10	25.86
1075	NYSE	WMS	Mon, Jun 6, 2016	24.32	24.47	24.05	24.43
1074	NYSE	WMS	Fri, Jun 3, 2016	24.55	24.55	24.06	24.22
1073	NYSE	WMS	Thu, Jun 2, 2016	24.65	24.77	24.42	24.60
1072	NYSE	WMS	Wed, Jun 1, 2016	24.26	24.90	23.95	24.72
1071	NYSE	WMS	Tue, May 31, 2016	24.64	24.76	24.22	24.31
1070	NYSE	WMS	Fri, May 27, 2016	23.48	25.07	23.48	24.61
1069	NYSE	WMS	Thu, May 26, 2016	23.48	23.51	22.79	23.41
1068	NYSE	WMS	Wed, May 25, 2016	23.50	23.50	22.92	23.33
1067	NYSE	WMS	Tue, May 24, 2016	23.06	23.54	22.95	23.40
1066	NYSE	WMS	Mon, May 23, 2016	22.77	23.10	22.66	22.85
1065	NYSE	WMS	Fri, May 20, 2016	22.41	22.91	22.10	22.82
1064	NYSE	WMS	Thu, May 19, 2016	22.97	23.17	22.02	22.38
1063	NYSE	WMS	Wed, May 18, 2016	23.18	23.45	22.56	23.15
1062	NYSE	WMS	Tue, May 17, 2016	23.24	23.47	22.83	23.24
1061	NYSE	WMS	Mon, May 16, 2016	23.65	23.94	23.03	23.39
1060	NYSE	WMS	Fri, May 13, 2016	23.50	24.37	23.40	23.51
1059	NYSE	WMS	Thu, May 12, 2016	23.88	24.09	23.33	23.65
1058	NYSE	WMS	Wed, May 11, 2016	23.81	24.02	23.60	23.85
1057	NYSE	WMS	Tue, May 10, 2016	23.22	23.91	23.01	23.85
1056	NYSE	WMS	Mon, May 9, 2016	23.06	23.33	22.91	23.00
1055	NYSE	WMS	Fri, May 6, 2016	23.30	23.58	22.99	23.09
1054	NYSE	WMS	Thu, May 5, 2016	23.27	23.63	23.06	23.39
1053	NYSE	WMS	Wed, May 4, 2016	23.34	23.53	22.84	23.13
1052	NYSE	WMS	Tue, May 3, 2016	23.82	23.95	23.37	23.44
1051	NYSE	WMS	Mon, May 2, 2016	23.22	24.06	23.11	24.03
1050	NYSE	WMS	Fri, Apr 29, 2016	23.70	23.88	22.98	23.12
1049	NYSE	WMS	Thu, Apr 28, 2016	24.00	24.69	23.66	23.72
1048	NYSE	WMS	Wed, Apr 27, 2016	24.10	24.31	23.78	24.08
1047	NYSE	WMS	Tue, Apr 26, 2016	23.88	24.12	23.62	24.02
1046	NYSE	WMS	Mon, Apr 25, 2016	24.30	24.38	23.43	23.70
1045	NYSE	WMS	Fri, Apr 22, 2016	23.71	24.36	23.44	24.34
1044	NYSE	WMS	Thu, Apr 21, 2016	23.93	24.14	23.57	23.59
1043	NYSE	WMS	Wed, Apr 20, 2016	23.75	23.98	23.29	23.82
1042	NYSE	WMS	Tue, Apr 19, 2016	24.11	24.32	23.57	23.71
1041	NYSE	WMS	Mon, Apr 18, 2016	23.40	24.14	23.23	24.07
1040	NYSE	WMS	Fri, Apr 15, 2016	23.49	23.54	23.14	23.49
1039	NYSE	WMS	Thu, Apr 14, 2016	23.21	23.53	23.07	23.49
1038	NYSE	WMS	Wed, Apr 13, 2016	23.40	23.50	23.00	23.24
1037	NYSE	WMS	Tue, Apr 12, 2016	23.35	23.51	22.96	23.24
1036	NYSE	WMS	Mon, Apr 11, 2016	23.32	23.73	23.23	23.35
1035	NYSE	WMS	Fri, Apr 8, 2016	22.86	23.12	22.68	23.11
1034	NYSE	WMS	Thu, Apr 7, 2016	22.80	23.00	22.33	22.70
1033	NYSE	WMS	Wed, Apr 6, 2016	22.98	23.46	22.72	22.91
1032	NYSE	WMS	Tue, Apr 5, 2016	22.48	22.48	22.48	22.84
1031	NYSE	WMS	Mon, Apr 4, 2016	22.00	22.65	21.52	22.48
1030	NYSE	WMS	Fri, Apr 1, 2016	21.00	22.42	20.98	22.00
1029	NYSE	WMS	Thu, Mar 31, 2016	21.08	21.37	19.79	21.30
1028	NYSE	WMS	Wed, Mar 30, 2016	21.70	22.38	19.91	20.86
1027	NYSE	WMS	Tue, Mar 29, 2016	20.64	22.43	20.50	22.36
1026	NYSE	WMS	Mon, Mar 28, 2016	20.95	20.98	20.51	20.69
1025	NYSE	WMS	Thu, Mar 24, 2016	20.62	20.62	20.62	20.93
1024	NYSE	WMS	Wed, Mar 23, 2016	21.34	21.45	20.62	20.62
1023	NYSE	WMS	Tue, Mar 22, 2016	21.29	21.69	21.25	21.40
1022	NYSE	WMS	Mon, Mar 21, 2016	22.10	22.42	21.34	21.41
1021	NYSE	WMS	Fri, Mar 18, 2016	21.97	22.48	21.97	22.10
1020	NYSE	WMS	Thu, Mar 17, 2016	20.64	21.87	20.62	21.81
1019	NYSE	WMS	Wed, Mar 16, 2016	20.30	20.78	20.11	20.64
1018	NYSE	WMS	Tue, Mar 15, 2016	20.96	20.96	20.96	20.38
1017	NYSE	WMS	Mon, Mar 14, 2016	20.77	21.08	20.77	20.96
1016	NYSE	WMS	Fri, Mar 11, 2016	20.35	20.35	20.35	20.78
1015	NYSE	WMS	Thu, Mar 10, 2016	21.22	21.26	20.28	20.35
1014	NYSE	WMS	Wed, Mar 9, 2016	20.85	20.85	20.85	21.17
1013	NYSE	WMS	Tue, Mar 8, 2016	21.79	21.79	20.72	20.85
1012	NYSE	WMS	Mon, Mar 7, 2016	21.15	21.94	20.93	21.89
1011	NYSE	WMS	Fri, Mar 4, 2016	20.11	20.11	20.11	21.16
1010	NYSE	WMS	Thu, Mar 3, 2016	19.88	19.88	19.88	20.11
1009	NYSE	WMS	Wed, Mar 2, 2016	19.98	20.14	19.62	19.88
1008	NYSE	WMS	Tue, Mar 1, 2016	19.59	20.02	19.33	20.02
1007	NYSE	WMS	Mon, Feb 29, 2016	19.61	19.78	19.38	19.40
1006	NYSE	WMS	Fri, Feb 26, 2016	18.92	19.65	18.87	19.59
1005	NYSE	WMS	Thu, Feb 25, 2016	19.03	19.25	18.60	18.78
1004	NYSE	WMS	Wed, Feb 24, 2016	19.00	19.01	17.72	18.91
1003	NYSE	WMS	Tue, Feb 23, 2016	19.97	20.16	19.26	19.37
1002	NYSE	WMS	Mon, Feb 22, 2016	19.65	20.02	19.27	19.96
1001	NYSE	WMS	Fri, Feb 19, 2016	18.29	18.68	18.05	18.68
1000	NYSE	WMS	Thu, Feb 18, 2016	19.30	19.66	18.06	18.35
999	NYSE	WMS	Wed, Feb 17, 2016	18.62	19.34	18.43	19.22
998	NYSE	WMS	Tue, Feb 16, 2016	18.81	18.81	17.95	18.41
997	NYSE	WMS	Fri, Feb 12, 2016	18.62	18.71	18.19	18.56
996	NYSE	WMS	Thu, Feb 11, 2016	18.32	18.65	18.03	18.34
995	NYSE	WMS	Wed, Feb 10, 2016	18.99	19.21	18.53	18.66
994	NYSE	WMS	Tue, Feb 9, 2016	18.69	19.25	18.43	18.83
993	NYSE	WMS	Mon, Feb 8, 2016	19.54	19.54	18.25	18.99
992	NYSE	WMS	Fri, Feb 5, 2016	20.98	20.98	19.81	19.84
991	NYSE	WMS	Thu, Feb 4, 2016	20.71	21.35	20.71	21.11
990	NYSE	WMS	Wed, Feb 3, 2016	20.33	20.84	19.57	20.84
989	NYSE	WMS	Tue, Feb 2, 2016	22.58	22.58	19.57	20.09
988	NYSE	WMS	Mon, Feb 1, 2016	22.47	23.07	22.06	22.85
987	NYSE	WMS	Fri, Jan 29, 2016	21.10	22.58	21.10	22.58
986	NYSE	WMS	Thu, Jan 28, 2016	21.24	21.41	20.83	21.06
985	NYSE	WMS	Wed, Jan 27, 2016	21.12	21.32	20.56	20.97
984	NYSE	WMS	Tue, Jan 26, 2016	21.26	21.31	20.62	21.14
983	NYSE	WMS	Mon, Jan 25, 2016	21.97	22.29	21.13	21.20
982	NYSE	WMS	Fri, Jan 22, 2016	21.09	22.03	21.05	22.01
981	NYSE	WMS	Thu, Jan 21, 2016	20.29	20.97	20.05	20.71
980	NYSE	WMS	Wed, Jan 20, 2016	19.64	20.38	19.21	20.23
979	NYSE	WMS	Tue, Jan 19, 2016	20.40	20.78	19.68	19.99
978	NYSE	WMS	Fri, Jan 15, 2016	19.95	20.32	19.82	20.19
977	NYSE	WMS	Thu, Jan 14, 2016	20.24	20.74	19.75	20.37
976	NYSE	WMS	Wed, Jan 13, 2016	21.15	21.18	20.01	20.09
975	NYSE	WMS	Tue, Jan 12, 2016	20.93	21.17	20.69	21.13
974	NYSE	WMS	Mon, Jan 11, 2016	20.90	21.14	20.43	20.65
973	NYSE	WMS	Fri, Jan 8, 2016	21.52	21.55	20.61	21.07
972	NYSE	WMS	Thu, Jan 7, 2016	21.52	21.88	21.43	21.43
971	NYSE	WMS	Wed, Jan 6, 2016	22.21	22.48	21.72	21.89
970	NYSE	WMS	Tue, Jan 5, 2016	22.76	22.99	22.43	22.50
969	NYSE	WMS	Mon, Jan 4, 2016	23.64	23.65	22.64	22.86
968	NYSE	WMS	Thu, Dec 31, 2015	23.71	24.16	23.45	24.03
967	NYSE	WMS	Wed, Dec 30, 2015	23.36	24.09	23.20	23.77
966	NYSE	WMS	Tue, Dec 29, 2015	23.58	23.65	23.16	23.44
965	NYSE	WMS	Mon, Dec 28, 2015	23.94	23.95	23.28	23.42
964	NYSE	WMS	Thu, Dec 24, 2015	24.10	24.43	24.03	24.08
963	NYSE	WMS	Wed, Dec 23, 2015	23.63	24.26	23.57	24.18
962	NYSE	WMS	Tue, Dec 22, 2015	22.94	23.61	22.79	23.58
961	NYSE	WMS	Mon, Dec 21, 2015	22.67	22.90	22.35	22.79
960	NYSE	WMS	Fri, Dec 18, 2015	22.80	23.01	22.43	22.57
959	NYSE	WMS	Thu, Dec 17, 2015	23.54	23.55	22.79	22.86
958	NYSE	WMS	Wed, Dec 16, 2015	23.60	23.97	23.31	23.53
957	NYSE	WMS	Tue, Dec 15, 2015	22.92	23.87	22.92	23.76
956	NYSE	WMS	Mon, Dec 14, 2015	22.33	22.81	22.26	22.80
955	NYSE	WMS	Fri, Dec 11, 2015	22.12	22.54	22.00	22.39
954	NYSE	WMS	Thu, Dec 10, 2015	22.59	22.94	22.50	22.55
953	NYSE	WMS	Wed, Dec 9, 2015	23.01	23.21	22.45	22.63
952	NYSE	WMS	Tue, Dec 8, 2015	23.50	23.67	23.20	23.31
951	NYSE	WMS	Mon, Dec 7, 2015	24.37	24.48	23.59	23.63
950	NYSE	WMS	Fri, Dec 4, 2015	24.22	24.65	23.49	24.46
949	NYSE	WMS	Thu, Dec 3, 2015	25.61	25.76	23.82	24.43
948	NYSE	WMS	Wed, Dec 2, 2015	26.06	26.08	25.43	25.50
947	NYSE	WMS	Tue, Dec 1, 2015	27.05	27.17	25.82	26.04
946	NYSE	WMS	Mon, Nov 30, 2015	27.46	27.54	26.79	26.81
945	NYSE	WMS	Fri, Nov 27, 2015	27.82	27.99	27.40	27.45
944	NYSE	WMS	Wed, Nov 25, 2015	28.32	28.58	27.85	27.91
943	NYSE	WMS	Tue, Nov 24, 2015	30.50	30.90	28.07	28.27
942	NYSE	WMS	Mon, Nov 23, 2015	30.63	31.77	30.53	31.71
941	NYSE	WMS	Fri, Nov 20, 2015	30.59	30.82	30.24	30.66
940	NYSE	WMS	Thu, Nov 19, 2015	30.05	30.64	29.89	30.42
939	NYSE	WMS	Wed, Nov 18, 2015	30.68	30.80	29.90	30.04
938	NYSE	WMS	Tue, Nov 17, 2015	29.90	30.69	29.52	30.56
937	NYSE	WMS	Mon, Nov 16, 2015	29.75	30.16	29.28	29.85
936	NYSE	WMS	Fri, Nov 13, 2015	29.74	30.34	29.46	29.69
935	NYSE	WMS	Thu, Nov 12, 2015	30.42	30.60	29.80	29.88
934	NYSE	WMS	Wed, Nov 11, 2015	30.35	31.49	30.13	30.68
933	NYSE	WMS	Tue, Nov 10, 2015	29.67	30.48	28.52	30.28
932	NYSE	WMS	Mon, Nov 9, 2015	31.64	31.64	29.73	29.82
931	NYSE	WMS	Fri, Nov 6, 2015	31.41	31.99	31.11	31.66
930	NYSE	WMS	Thu, Nov 5, 2015	31.35	31.64	31.05	31.50
929	NYSE	WMS	Wed, Nov 4, 2015	31.56	31.63	31.20	31.33
928	NYSE	WMS	Tue, Nov 3, 2015	31.57	31.83	30.85	31.58
927	NYSE	WMS	Mon, Nov 2, 2015	31.47	32.00	31.39	31.70
926	NYSE	WMS	Fri, Oct 30, 2015	31.47	31.60	31.06	31.42
925	NYSE	WMS	Thu, Oct 29, 2015	31.97	32.15	31.23	31.50
924	NYSE	WMS	Wed, Oct 28, 2015	31.42	32.09	31.18	31.99
923	NYSE	WMS	Tue, Oct 27, 2015	31.14	31.42	30.92	31.28
922	NYSE	WMS	Mon, Oct 26, 2015	31.05	31.83	31.01	31.26
921	NYSE	WMS	Fri, Oct 23, 2015	31.35	32.13	31.12	31.17
920	NYSE	WMS	Thu, Oct 22, 2015	30.89	31.20	30.41	31.13
919	NYSE	WMS	Wed, Oct 21, 2015	32.07	32.32	30.62	30.75
918	NYSE	WMS	Tue, Oct 20, 2015	31.98	32.40	31.79	31.98
917	NYSE	WMS	Mon, Oct 19, 2015	31.81	32.30	31.50	32.07
916	NYSE	WMS	Fri, Oct 16, 2015	30.92	31.98	30.56	31.91
915	NYSE	WMS	Thu, Oct 15, 2015	30.59	30.95	30.13	30.84
914	NYSE	WMS	Wed, Oct 14, 2015	31.00	31.10	30.38	30.52
913	NYSE	WMS	Tue, Oct 13, 2015	31.51	31.87	31.01	31.04
912	NYSE	WMS	Mon, Oct 12, 2015	31.59	31.85	31.27	31.46
911	NYSE	WMS	Fri, Oct 9, 2015	32.47	32.50	31.35	31.50
910	NYSE	WMS	Thu, Oct 8, 2015	31.55	32.48	31.50	32.31
909	NYSE	WMS	Wed, Oct 7, 2015	31.15	31.64	31.02	31.58
908	NYSE	WMS	Tue, Oct 6, 2015	31.20	31.65	30.60	30.85
907	NYSE	WMS	Mon, Oct 5, 2015	30.10	31.39	30.10	31.26
906	NYSE	WMS	Fri, Oct 2, 2015	28.92	29.96	28.77	29.92
905	NYSE	WMS	Thu, Oct 1, 2015	28.93	29.19	28.32	29.13
904	NYSE	WMS	Wed, Sep 30, 2015	28.50	29.12	27.85	28.93
903	NYSE	WMS	Tue, Sep 29, 2015	29.41	29.45	28.11	28.33
902	NYSE	WMS	Mon, Sep 28, 2015	30.91	30.91	29.36	29.43
901	NYSE	WMS	Fri, Sep 25, 2015	32.05	32.20	30.87	30.91
900	NYSE	WMS	Thu, Sep 24, 2015	31.94	32.12	31.24	31.80
899	NYSE	WMS	Wed, Sep 23, 2015	31.90	32.39	31.50	31.98
898	NYSE	WMS	Tue, Sep 22, 2015	31.88	32.40	31.39	31.78
897	NYSE	WMS	Mon, Sep 21, 2015	32.62	33.03	31.94	32.22
896	NYSE	WMS	Fri, Sep 18, 2015	31.86	33.06	31.65	32.37
895	NYSE	WMS	Thu, Sep 17, 2015	31.24	32.49	31.24	32.20
894	NYSE	WMS	Wed, Sep 16, 2015	30.32	31.23	30.32	31.22
893	NYSE	WMS	Tue, Sep 15, 2015	30.55	30.89	30.33	30.50
892	NYSE	WMS	Mon, Sep 14, 2015	30.54	30.61	30.22	30.45
891	NYSE	WMS	Fri, Sep 11, 2015	30.00	30.56	29.91	30.52
890	NYSE	WMS	Thu, Sep 10, 2015	30.14	30.19	29.84	30.12
889	NYSE	WMS	Wed, Sep 9, 2015	30.12	30.49	29.82	30.15
888	NYSE	WMS	Tue, Sep 8, 2015	29.17	29.93	28.80	29.90
887	NYSE	WMS	Fri, Sep 4, 2015	28.28	28.91	28.25	28.81
886	NYSE	WMS	Thu, Sep 3, 2015	28.50	29.00	28.27	28.78
885	NYSE	WMS	Wed, Sep 2, 2015	28.50	28.66	27.84	28.50
884	NYSE	WMS	Tue, Sep 1, 2015	27.91	28.41	27.75	28.34
883	NYSE	WMS	Mon, Aug 31, 2015	28.27	28.56	28.14	28.41
882	NYSE	WMS	Fri, Aug 28, 2015	27.93	28.44	27.74	28.31
881	NYSE	WMS	Thu, Aug 27, 2015	27.50	28.29	26.93	28.08
880	NYSE	WMS	Wed, Aug 26, 2015	27.29	27.50	26.54	27.32
879	NYSE	WMS	Tue, Aug 25, 2015	27.05	27.46	26.23	26.79
878	NYSE	WMS	Mon, Aug 24, 2015	25.98	27.51	25.74	26.35
877	NYSE	WMS	Fri, Aug 21, 2015	27.84	28.09	27.27	27.29
876	NYSE	WMS	Thu, Aug 20, 2015	28.23	28.42	28.00	28.29
875	NYSE	WMS	Wed, Aug 19, 2015	28.10	28.63	27.88	28.37
874	NYSE	WMS	Tue, Aug 18, 2015	29.23	29.39	27.95	28.28
873	NYSE	WMS	Mon, Aug 17, 2015	29.02	29.43	28.88	29.42
872	NYSE	WMS	Fri, Aug 14, 2015	28.67	29.18	28.57	29.12
871	NYSE	WMS	Thu, Aug 13, 2015	28.43	28.68	28.09	28.65
870	NYSE	WMS	Wed, Aug 12, 2015	27.96	28.50	27.23	28.31
869	NYSE	WMS	Tue, Aug 11, 2015	27.67	28.09	27.58	28.05
868	NYSE	WMS	Mon, Aug 10, 2015	27.77	27.92	27.47	27.86
867	NYSE	WMS	Fri, Aug 7, 2015	27.53	27.78	27.04	27.61
866	NYSE	WMS	Thu, Aug 6, 2015	27.79	27.82	27.40	27.67
865	NYSE	WMS	Wed, Aug 5, 2015	27.68	28.04	27.45	27.82
864	NYSE	WMS	Tue, Aug 4, 2015	27.91	28.05	27.26	27.44
863	NYSE	WMS	Mon, Aug 3, 2015	27.80	27.96	27.35	27.86
862	NYSE	WMS	Fri, Jul 31, 2015	28.00	28.45	27.76	27.83
861	NYSE	WMS	Thu, Jul 30, 2015	27.28	27.92	27.01	27.90
860	NYSE	WMS	Wed, Jul 29, 2015	27.48	27.97	27.20	27.27
859	NYSE	WMS	Tue, Jul 28, 2015	27.54	27.87	27.19	27.58
858	NYSE	WMS	Mon, Jul 27, 2015	27.62	27.78	27.14	27.54
857	NYSE	WMS	Fri, Jul 24, 2015	28.11	28.48	27.75	27.82
856	NYSE	WMS	Thu, Jul 23, 2015	28.93	29.06	28.13	28.20
855	NYSE	WMS	Wed, Jul 22, 2015	28.64	29.00	28.52	28.97
854	NYSE	WMS	Tue, Jul 21, 2015	29.01	29.42	28.55	28.79
853	NYSE	WMS	Mon, Jul 20, 2015	29.02	29.42	28.84	29.01
852	NYSE	WMS	Fri, Jul 17, 2015	28.68	29.15	28.64	29.08
851	NYSE	WMS	Thu, Jul 16, 2015	28.92	29.12	28.58	28.77
850	NYSE	WMS	Wed, Jul 15, 2015	29.00	29.00	27.98	28.69
849	NYSE	WMS	Tue, Jul 14, 2015	29.39	29.48	29.20	29.25
848	NYSE	WMS	Mon, Jul 13, 2015	28.97	29.61	28.94	29.39
847	NYSE	WMS	Fri, Jul 10, 2015	28.85	29.36	28.57	28.97
846	NYSE	WMS	Thu, Jul 9, 2015	29.34	29.44	28.54	28.61
845	NYSE	WMS	Wed, Jul 8, 2015	28.74	29.00	28.55	28.95
844	NYSE	WMS	Tue, Jul 7, 2015	29.33	29.36	28.57	28.97
843	NYSE	WMS	Mon, Jul 6, 2015	29.10	29.51	29.08	29.46
842	NYSE	WMS	Thu, Jul 2, 2015	29.40	29.46	29.06	29.21
841	NYSE	WMS	Wed, Jul 1, 2015	29.52	29.70	28.85	29.28
840	NYSE	WMS	Tue, Jun 30, 2015	30.00	30.06	29.32	29.33
839	NYSE	WMS	Mon, Jun 29, 2015	30.46	30.63	29.71	29.81
838	NYSE	WMS	Fri, Jun 26, 2015	31.01	31.41	30.45	30.65
837	NYSE	WMS	Thu, Jun 25, 2015	31.34	31.69	30.84	30.88
836	NYSE	WMS	Wed, Jun 24, 2015	32.01	32.26	30.80	31.20
835	NYSE	WMS	Tue, Jun 23, 2015	32.31	32.61	31.71	32.02
834	NYSE	WMS	Mon, Jun 22, 2015	32.56	33.18	32.15	32.36
833	NYSE	WMS	Fri, Jun 19, 2015	32.94	33.04	32.06	32.50
832	NYSE	WMS	Thu, Jun 18, 2015	32.65	33.28	32.65	33.03
831	NYSE	WMS	Wed, Jun 17, 2015	32.54	32.87	32.18	32.53
830	NYSE	WMS	Tue, Jun 16, 2015	32.12	32.95	31.71	32.43
829	NYSE	WMS	Mon, Jun 15, 2015	31.19	32.37	31.05	32.20
828	NYSE	WMS	Fri, Jun 12, 2015	31.28	31.69	31.17	31.20
827	NYSE	WMS	Thu, Jun 11, 2015	31.44	31.44	31.19	31.27
826	NYSE	WMS	Wed, Jun 10, 2015	30.69	31.45	30.67	31.32
825	NYSE	WMS	Tue, Jun 9, 2015	30.86	31.06	30.48	30.64
824	NYSE	WMS	Mon, Jun 8, 2015	30.69	31.21	30.50	30.89
823	NYSE	WMS	Fri, Jun 5, 2015	30.29	30.91	30.04	30.82
822	NYSE	WMS	Thu, Jun 4, 2015	29.91	30.64	29.76	30.30
821	NYSE	WMS	Wed, Jun 3, 2015	30.00	30.31	29.48	30.02
820	NYSE	WMS	Tue, Jun 2, 2015	29.30	30.04	28.98	29.89
819	NYSE	WMS	Mon, Jun 1, 2015	29.18	29.51	28.72	29.33
818	NYSE	WMS	Fri, May 29, 2015	28.88	29.42	28.84	29.04
817	NYSE	WMS	Thu, May 28, 2015	29.08	29.19	28.70	29.07
816	NYSE	WMS	Wed, May 27, 2015	28.66	29.64	28.66	29.21
815	NYSE	WMS	Tue, May 26, 2015	28.95	29.06	28.58	28.67
814	NYSE	WMS	Fri, May 22, 2015	29.15	29.44	28.85	28.94
813	NYSE	WMS	Thu, May 21, 2015	29.53	29.67	28.89	29.18
812	NYSE	WMS	Wed, May 20, 2015	29.55	29.79	29.26	29.58
811	NYSE	WMS	Tue, May 19, 2015	29.72	29.79	29.26	29.50
810	NYSE	WMS	Mon, May 18, 2015	29.62	29.93	29.46	29.69
809	NYSE	WMS	Fri, May 15, 2015	29.90	30.28	29.51	29.56
808	NYSE	WMS	Thu, May 14, 2015	30.14	30.82	29.52	29.87
807	NYSE	WMS	Wed, May 13, 2015	29.75	30.26	29.75	30.05
806	NYSE	WMS	Tue, May 12, 2015	28.55	30.19	27.43	29.77
805	NYSE	WMS	Mon, May 11, 2015	27.54	27.84	27.37	27.47
804	NYSE	WMS	Fri, May 8, 2015	27.73	27.97	27.44	27.49
803	NYSE	WMS	Thu, May 7, 2015	26.68	27.72	26.68	27.49
802	NYSE	WMS	Wed, May 6, 2015	26.80	26.93	26.33	26.73
801	NYSE	WMS	Tue, May 5, 2015	28.33	28.59	26.61	26.81
800	NYSE	WMS	Mon, May 4, 2015	27.93	28.65	27.92	28.45
799	NYSE	WMS	Fri, May 1, 2015	28.03	28.20	27.69	27.93
798	NYSE	WMS	Thu, Apr 30, 2015	28.57	28.83	27.88	28.00
797	NYSE	WMS	Wed, Apr 29, 2015	28.92	29.15	28.39	28.75
796	NYSE	WMS	Tue, Apr 28, 2015	28.40	29.11	28.40	28.95
795	NYSE	WMS	Mon, Apr 27, 2015	28.99	29.07	28.18	28.48
794	NYSE	WMS	Fri, Apr 24, 2015	28.88	29.15	28.71	28.85
793	NYSE	WMS	Thu, Apr 23, 2015	28.44	29.00	28.25	28.78
792	NYSE	WMS	Wed, Apr 22, 2015	28.03	28.59	28.02	28.56
791	NYSE	WMS	Tue, Apr 21, 2015	28.76	29.40	28.03	28.03
790	NYSE	WMS	Mon, Apr 20, 2015	28.98	29.19	28.52	28.74
789	NYSE	WMS	Fri, Apr 17, 2015	29.05	29.43	28.73	28.89
788	NYSE	WMS	Thu, Apr 16, 2015	29.94	29.94	29.25	29.26
787	NYSE	WMS	Wed, Apr 15, 2015	29.56	30.48	29.55	29.86
786	NYSE	WMS	Tue, Apr 14, 2015	28.66	29.44	28.34	29.41
785	NYSE	WMS	Mon, Apr 13, 2015	28.43	28.89	28.43	28.65
784	NYSE	WMS	Fri, Apr 10, 2015	28.83	28.84	28.13	28.65
783	NYSE	WMS	Thu, Apr 9, 2015	28.73	29.00	28.01	28.85
782	NYSE	WMS	Wed, Apr 8, 2015	28.26	29.01	28.08	28.69
781	NYSE	WMS	Tue, Apr 7, 2015	29.06	29.38	28.21	28.26
780	NYSE	WMS	Mon, Apr 6, 2015	29.03	29.40	29.03	29.11
779	NYSE	WMS	Thu, Apr 2, 2015	29.10	29.40	28.92	29.03
778	NYSE	WMS	Wed, Apr 1, 2015	30.00	30.00	28.91	29.01
777	NYSE	WMS	Tue, Mar 31, 2015	29.55	30.00	29.50	29.94
776	NYSE	WMS	Mon, Mar 30, 2015	29.10	29.73	29.10	29.63
775	NYSE	WMS	Fri, Mar 27, 2015	28.75	29.13	28.41	29.10
774	NYSE	WMS	Thu, Mar 26, 2015	28.91	28.99	28.00	28.64
773	NYSE	WMS	Wed, Mar 25, 2015	29.01	29.19	28.94	29.00
772	NYSE	WMS	Tue, Mar 24, 2015	28.91	29.24	28.75	29.04
771	NYSE	WMS	Mon, Mar 23, 2015	28.88	29.10	28.63	28.89
770	NYSE	WMS	Fri, Mar 20, 2015	28.92	29.00	28.37	28.88
769	NYSE	WMS	Thu, Mar 19, 2015	28.54	28.98	28.23	28.69
768	NYSE	WMS	Wed, Mar 18, 2015	28.32	28.72	28.09	28.60
767	NYSE	WMS	Tue, Mar 17, 2015	28.25	28.73	27.86	28.33
766	NYSE	WMS	Mon, Mar 16, 2015	27.74	28.39	27.66	28.01
765	NYSE	WMS	Fri, Mar 13, 2015	28.36	28.53	27.74	27.85
764	NYSE	WMS	Thu, Mar 12, 2015	28.20	28.80	27.95	28.26
763	NYSE	WMS	Wed, Mar 11, 2015	27.98	28.14	27.80	28.06
762	NYSE	WMS	Tue, Mar 10, 2015	27.79	28.34	27.46	27.89
761	NYSE	WMS	Mon, Mar 9, 2015	27.88	28.51	27.65	27.99
760	NYSE	WMS	Fri, Mar 6, 2015	27.71	27.93	27.53	27.80
759	NYSE	WMS	Thu, Mar 5, 2015	27.48	27.95	27.37	27.76
758	NYSE	WMS	Wed, Mar 4, 2015	27.26	27.97	26.86	27.44
757	NYSE	WMS	Tue, Mar 3, 2015	27.45	27.61	27.08	27.21
756	NYSE	WMS	Mon, Mar 2, 2015	27.18	27.48	27.00	27.44
755	NYSE	WMS	Fri, Feb 27, 2015	26.88	27.47	26.83	27.15
754	NYSE	WMS	Thu, Feb 26, 2015	26.39	27.07	26.20	26.85
753	NYSE	WMS	Wed, Feb 25, 2015	26.80	26.81	25.75	26.54
752	NYSE	WMS	Tue, Feb 24, 2015	26.78	27.05	26.60	26.80
751	NYSE	WMS	Mon, Feb 23, 2015	26.33	26.88	26.14	26.74
750	NYSE	WMS	Fri, Feb 20, 2015	25.41	26.96	25.34	26.22
749	NYSE	WMS	Thu, Feb 19, 2015	25.44	25.56	25.12	25.28
748	NYSE	WMS	Wed, Feb 18, 2015	24.42	25.09	24.42	25.04
747	NYSE	WMS	Tue, Feb 17, 2015	25.03	25.21	24.34	24.59
746	NYSE	WMS	Fri, Feb 13, 2015	24.57	25.57	24.53	25.03
745	NYSE	WMS	Thu, Feb 12, 2015	24.80	24.89	24.44	24.67
744	NYSE	WMS	Wed, Feb 11, 2015	24.35	24.74	24.17	24.61
743	NYSE	WMS	Tue, Feb 10, 2015	24.60	24.67	24.00	24.15
742	NYSE	WMS	Mon, Feb 9, 2015	24.57	24.75	24.26	24.43
741	NYSE	WMS	Fri, Feb 6, 2015	24.13	24.90	24.07	24.53
740	NYSE	WMS	Thu, Feb 5, 2015	24.12	24.56	22.64	23.98
739	NYSE	WMS	Wed, Feb 4, 2015	24.75	25.16	24.40	24.54
738	NYSE	WMS	Tue, Feb 3, 2015	24.75	25.10	24.53	24.80
737	NYSE	WMS	Mon, Feb 2, 2015	24.82	25.00	24.24	24.75
736	NYSE	WMS	Fri, Jan 30, 2015	25.17	25.39	24.50	24.87
735	NYSE	WMS	Thu, Jan 29, 2015	24.77	25.39	24.69	25.25
734	NYSE	WMS	Wed, Jan 28, 2015	25.07	25.24	24.55	24.79
733	NYSE	WMS	Tue, Jan 27, 2015	25.25	25.48	24.85	24.95
732	NYSE	WMS	Mon, Jan 26, 2015	25.00	25.59	24.62	25.58
731	NYSE	WMS	Fri, Jan 23, 2015	24.56	25.93	24.46	25.09
730	NYSE	WMS	Thu, Jan 22, 2015	24.22	24.71	23.87	24.67
729	NYSE	WMS	Wed, Jan 21, 2015	23.26	24.39	23.26	24.21
728	NYSE	WMS	Tue, Jan 20, 2015	23.93	24.04	23.04	23.39
727	NYSE	WMS	Fri, Jan 16, 2015	23.74	24.70	23.18	23.80
726	NYSE	WMS	Thu, Jan 15, 2015	23.99	25.07	23.79	23.90
725	NYSE	WMS	Wed, Jan 14, 2015	23.75	24.49	23.73	24.01
724	NYSE	WMS	Tue, Jan 13, 2015	24.63	25.55	23.82	24.03
723	NYSE	WMS	Mon, Jan 12, 2015	23.95	25.00	23.80	24.63
722	NYSE	WMS	Fri, Jan 9, 2015	23.77	24.24	23.47	24.03
721	NYSE	WMS	Thu, Jan 8, 2015	23.00	23.97	22.77	23.81
720	NYSE	WMS	Wed, Jan 7, 2015	22.27	23.22	22.05	23.13
719	NYSE	WMS	Tue, Jan 6, 2015	22.39	22.60	21.94	22.35
718	NYSE	WMS	Mon, Jan 5, 2015	22.70	22.75	22.05	22.40
717	NYSE	WMS	Fri, Jan 2, 2015	22.97	23.41	22.48	22.92
716	NYSE	WMS	Wed, Dec 31, 2014	23.03	23.60	22.73	22.98
715	NYSE	WMS	Tue, Dec 30, 2014	23.22	23.61	22.99	23.09
714	NYSE	WMS	Mon, Dec 29, 2014	23.21	23.72	23.06	23.33
713	NYSE	WMS	Fri, Dec 26, 2014	23.00	23.41	23.00	23.21
712	NYSE	WMS	Wed, Dec 24, 2014	22.89	23.13	22.60	23.00
711	NYSE	WMS	Tue, Dec 23, 2014	22.92	23.12	22.51	22.72
710	NYSE	WMS	Mon, Dec 22, 2014	22.47	23.11	22.33	22.93
709	NYSE	WMS	Fri, Dec 19, 2014	22.16	22.55	21.89	22.55
708	NYSE	WMS	Thu, Dec 18, 2014	22.08	22.20	21.74	22.12
707	NYSE	WMS	Wed, Dec 17, 2014	21.28	21.93	21.15	21.83
706	NYSE	WMS	Tue, Dec 16, 2014	21.41	21.67	21.16	21.21
705	NYSE	WMS	Mon, Dec 15, 2014	22.08	22.20	21.28	21.39
704	NYSE	WMS	Fri, Dec 12, 2014	21.66	22.14	21.30	21.63
703	NYSE	WMS	Thu, Dec 11, 2014	21.57	22.21	21.57	21.93
702	NYSE	WMS	Wed, Dec 10, 2014	21.67	22.09	21.49	21.64
701	NYSE	WMS	Tue, Dec 9, 2014	21.70	21.73	21.28	21.62
700	NYSE	WMS	Mon, Dec 8, 2014	21.57	21.95	21.18	21.78
699	NYSE	WMS	Fri, Dec 5, 2014	21.27	21.75	21.25	21.58
698	NYSE	WMS	Thu, Dec 4, 2014	22.17	22.40	21.23	21.25
697	NYSE	WMS	Wed, Dec 3, 2014	21.38	21.91	20.61	21.66
696	NYSE	WMS	Tue, Dec 2, 2014	22.98	22.98	21.22	21.49
695	NYSE	WMS	Mon, Dec 1, 2014	23.71	23.78	23.00	23.21
694	NYSE	WMS	Fri, Nov 28, 2014	23.13	23.88	22.80	23.51
693	NYSE	WMS	Wed, Nov 26, 2014	22.49	23.54	22.49	23.24
692	NYSE	WMS	Tue, Nov 25, 2014	23.20	23.61	22.52	22.82
691	NYSE	WMS	Mon, Nov 24, 2014	23.30	23.96	23.02	23.21
690	NYSE	WMS	Fri, Nov 21, 2014	23.02	23.37	22.24	23.20
689	NYSE	WMS	Thu, Nov 20, 2014	22.94	23.80	22.61	22.75
688	NYSE	WMS	Wed, Nov 19, 2014	23.51	23.90	22.52	23.13
687	NYSE	WMS	Tue, Nov 18, 2014	22.34	24.26	22.34	23.39
686	NYSE	WMS	Mon, Nov 17, 2014	23.22	23.33	22.38	22.44
685	NYSE	WMS	Fri, Nov 14, 2014	23.15	23.43	22.61	23.22
684	NYSE	WMS	Thu, Nov 13, 2014	23.66	23.85	23.39	23.45
683	NYSE	WMS	Wed, Nov 12, 2014	23.18	23.81	23.14	23.72
682	NYSE	WMS	Tue, Nov 11, 2014	22.30	23.36	22.19	23.36
681	NYSE	WMS	Mon, Nov 10, 2014	22.32	22.44	21.90	22.22
680	NYSE	WMS	Fri, Nov 7, 2014	23.25	23.25	22.20	22.24
679	NYSE	WMS	Thu, Nov 6, 2014	21.99	23.36	21.60	23.21
678	NYSE	WMS	Wed, Nov 5, 2014	21.30	21.67	20.26	21.61
677	NYSE	WMS	Tue, Nov 4, 2014	21.80	21.80	20.67	20.95
676	NYSE	WMS	Mon, Nov 3, 2014	21.96	22.38	21.73	21.98
675	NYSE	WMS	Fri, Oct 31, 2014	21.56	22.01	21.42	21.84
674	NYSE	WMS	Thu, Oct 30, 2014	21.08	21.17	20.59	21.13
673	NYSE	WMS	Wed, Oct 29, 2014	20.83	21.21	20.65	21.08
672	NYSE	WMS	Tue, Oct 28, 2014	20.04	21.00	19.82	20.86
671	NYSE	WMS	Mon, Oct 27, 2014	20.93	20.93	19.35	19.89
670	NYSE	WMS	Fri, Oct 24, 2014	22.11	22.16	20.77	20.94
669	NYSE	WMS	Thu, Oct 23, 2014	21.35	22.66	21.22	22.09
668	NYSE	WMS	Wed, Oct 22, 2014	21.54	21.66	21.03	21.11
667	NYSE	WMS	Tue, Oct 21, 2014	21.32	21.73	21.08	21.68
666	NYSE	WMS	Mon, Oct 20, 2014	20.80	21.71	20.77	21.23
665	NYSE	WMS	Fri, Oct 17, 2014	21.70	22.00	20.89	21.06
664	NYSE	WMS	Thu, Oct 16, 2014	20.12	21.53	20.00	21.43
663	NYSE	WMS	Wed, Oct 15, 2014	19.77	20.50	19.49	20.30
662	NYSE	WMS	Tue, Oct 14, 2014	20.04	20.19	19.85	20.12
661	NYSE	WMS	Mon, Oct 13, 2014	19.76	20.22	19.67	20.10
660	NYSE	WMS	Fri, Oct 10, 2014	19.77	20.30	19.44	19.79
659	NYSE	WMS	Thu, Oct 9, 2014	20.13	20.25	19.76	19.80
658	NYSE	WMS	Wed, Oct 8, 2014	19.93	20.20	19.81	20.13
657	NYSE	WMS	Tue, Oct 7, 2014	20.20	20.20	19.76	20.02
656	NYSE	WMS	Mon, Oct 6, 2014	20.81	20.81	20.12	20.35
655	NYSE	WMS	Fri, Oct 3, 2014	20.94	21.28	20.71	20.78
654	NYSE	WMS	Thu, Oct 2, 2014	21.00	21.00	20.27	20.73
653	NYSE	WMS	Wed, Oct 1, 2014	21.00	21.58	20.53	20.90
652	NYSE	WMS	Tue, Sep 30, 2014	21.36	21.36	20.74	20.95
651	NYSE	WMS	Mon, Sep 29, 2014	21.52	21.56	20.87	21.23
650	NYSE	WMS	Fri, Sep 26, 2014	20.10	22.21	20.07	21.76
649	NYSE	WMS	Thu, Sep 25, 2014	19.93	20.25	19.65	20.21
648	NYSE	WMS	Wed, Sep 24, 2014	19.88	20.16	19.68	19.90
647	NYSE	WMS	Tue, Sep 23, 2014	19.91	20.08	19.55	20.02
646	NYSE	WMS	Mon, Sep 22, 2014	19.52	20.09	19.27	19.95
645	NYSE	WMS	Fri, Sep 19, 2014	21.45	21.87	19.44	19.55
644	NYSE	WMS	Thu, Sep 18, 2014	20.08	21.77	20.04	21.44
643	NYSE	WMS	Wed, Sep 17, 2014	20.63	21.37	19.94	20.07
642	NYSE	WMS	Tue, Sep 16, 2014	20.07	20.50	19.82	20.41
641	NYSE	WMS	Mon, Sep 15, 2014	20.50	20.50	19.95	19.96
640	NYSE	WMS	Fri, Sep 12, 2014	20.11	20.44	19.90	20.38
639	NYSE	WMS	Thu, Sep 11, 2014	20.09	20.20	19.61	20.11
638	NYSE	WMS	Wed, Sep 10, 2014	19.20	20.43	18.98	20.20
637	NYSE	WMS	Tue, Sep 9, 2014	18.09	19.31	18.05	18.96
636	NYSE	WMS	Mon, Sep 8, 2014	18.67	19.04	17.68	17.97
635	NYSE	WMS	Fri, Sep 5, 2014	19.28	19.30	18.67	18.88
634	NYSE	WMS	Thu, Sep 4, 2014	19.35	19.59	19.12	19.14
633	NYSE	WMS	Wed, Sep 3, 2014	18.60	19.54	18.60	19.14
632	NYSE	WMS	Tue, Sep 2, 2014	19.17	19.17	18.81	19.01
631	NYSE	WMS	Fri, Aug 29, 2014	19.18	19.60	18.76	18.97
630	NYSE	WMS	Thu, Aug 28, 2014	18.78	19.10	18.33	18.95
629	NYSE	WMS	Wed, Aug 27, 2014	18.00	18.96	17.88	18.80
628	NYSE	WMS	Tue, Aug 26, 2014	17.89	18.39	17.70	17.96
627	NYSE	WMS	Mon, Aug 25, 2014	17.37	18.12	17.23	17.90
626	NYSE	WMS	Fri, Aug 22, 2014	17.51	17.69	17.01	17.16
625	NYSE	WMS	Thu, Aug 21, 2014	17.19	17.67	17.07	17.35
624	NYSE	WMS	Wed, Aug 20, 2014	16.58	17.35	16.52	17.17
623	NYSE	WMS	Tue, Aug 19, 2014	15.74	16.53	15.55	16.47
622	NYSE	WMS	Mon, Aug 18, 2014	15.83	15.90	15.74	15.85
621	NYSE	WMS	Fri, Aug 15, 2014	15.96	16.03	15.77	15.86
620	NYSE	WMS	Thu, Aug 14, 2014	16.08	16.08	15.87	15.98
619	NYSE	WMS	Wed, Aug 13, 2014	16.06	16.13	15.83	15.94
618	NYSE	WMS	Tue, Aug 12, 2014	15.30	15.86	15.30	15.74
617	NYSE	WMS	Mon, Aug 11, 2014	15.55	15.75	15.25	15.29
616	NYSE	WMS	Fri, Aug 8, 2014	14.97	15.88	14.96	15.79
615	NYSE	WMS	Thu, Aug 7, 2014	15.39	15.39	14.95	14.98
614	NYSE	WMS	Wed, Aug 6, 2014	14.75	15.18	14.75	15.09
613	NYSE	WMS	Tue, Aug 5, 2014	15.00	15.05	14.74	14.88
612	NYSE	WMS	Mon, Aug 4, 2014	15.05	15.35	15.00	15.00
611	NYSE	WMS	Fri, Aug 1, 2014	15.51	15.59	15.00	15.04
610	NYSE	WMS	Thu, Jul 31, 2014	16.00	16.00	15.53	15.54
609	NYSE	WMS	Wed, Jul 30, 2014	16.01	16.09	15.85	15.92
608	NYSE	WMS	Tue, Jul 29, 2014	16.01	16.08	16.00	16.01
607	NYSE	WMS	Mon, Jul 28, 2014	16.02	16.25	16.00	16.00
606	NYSE	WMS	Fri, Jul 25, 2014	16.05	16.38	15.99	16.15
605	NYSE	WMS	Thu, Oct 17, 2013	25.99	25.99	25.98	25.98
604	NYSE	WMS	Wed, Oct 16, 2013	26.00	26.00	25.98	25.98
603	NYSE	WMS	Tue, Oct 15, 2013	25.99	25.99	25.98	25.98
602	NYSE	WMS	Mon, Oct 14, 2013	25.99	26.00	25.98	25.99
601	NYSE	WMS	Fri, Oct 11, 2013	25.99	26.01	25.98	26.00
600	NYSE	WMS	Thu, Oct 10, 2013	26.00	26.00	25.98	25.99
599	NYSE	WMS	Wed, Oct 9, 2013	25.98	26.00	25.98	25.99
598	NYSE	WMS	Tue, Oct 8, 2013	25.96	25.99	25.93	25.98
597	NYSE	WMS	Mon, Oct 7, 2013	25.92	25.96	25.91	25.92
596	NYSE	WMS	Fri, Oct 4, 2013	25.93	25.95	25.93	25.94
595	NYSE	WMS	Thu, Oct 3, 2013	25.96	25.96	25.93	25.93
594	NYSE	WMS	Wed, Oct 2, 2013	25.94	25.97	25.94	25.96
593	NYSE	WMS	Tue, Oct 1, 2013	25.95	25.97	25.94	25.97
592	NYSE	WMS	Mon, Sep 30, 2013	25.90	25.97	25.89	25.95
591	NYSE	WMS	Fri, Sep 27, 2013	25.90	25.93	25.90	25.91
590	NYSE	WMS	Thu, Sep 26, 2013	25.90	25.93	25.88	25.90
589	NYSE	WMS	Wed, Sep 25, 2013	25.91	25.95	25.89	25.89
588	NYSE	WMS	Tue, Sep 24, 2013	25.93	25.97	25.90	25.90
587	NYSE	WMS	Mon, Sep 23, 2013	25.92	25.96	25.92	25.96
586	NYSE	WMS	Fri, Sep 20, 2013	25.90	25.92	25.88	25.90
585	NYSE	WMS	Thu, Sep 19, 2013	25.88	25.92	25.88	25.89
584	NYSE	WMS	Wed, Sep 18, 2013	25.87	25.91	25.87	25.90
583	NYSE	WMS	Tue, Sep 17, 2013	25.86	25.89	25.84	25.85
582	NYSE	WMS	Mon, Sep 16, 2013	25.86	25.88	25.86	25.86
581	NYSE	WMS	Fri, Sep 13, 2013	25.85	25.86	25.83	25.86
580	NYSE	WMS	Thu, Sep 12, 2013	25.85	25.85	25.82	25.83
579	NYSE	WMS	Wed, Sep 11, 2013	25.83	25.85	25.81	25.83
578	NYSE	WMS	Tue, Sep 10, 2013	25.83	25.85	25.81	25.85
577	NYSE	WMS	Mon, Sep 9, 2013	25.79	25.85	25.79	25.84
576	NYSE	WMS	Fri, Sep 6, 2013	25.77	25.84	25.72	25.78
575	NYSE	WMS	Thu, Sep 5, 2013	25.72	25.78	25.72	25.76
574	NYSE	WMS	Wed, Sep 4, 2013	25.65	25.78	25.65	25.74
573	NYSE	WMS	Tue, Sep 3, 2013	25.80	25.80	25.69	25.70
572	NYSE	WMS	Fri, Aug 30, 2013	25.73	25.76	25.70	25.70
571	NYSE	WMS	Thu, Aug 29, 2013	25.71	25.78	25.71	25.73
570	NYSE	WMS	Wed, Aug 28, 2013	25.70	25.75	25.70	25.74
569	NYSE	WMS	Tue, Aug 27, 2013	25.65	25.75	25.62	25.70
568	NYSE	WMS	Mon, Aug 26, 2013	25.71	25.74	25.70	25.73
567	NYSE	WMS	Fri, Aug 23, 2013	25.72	25.75	25.70	25.73
566	NYSE	WMS	Thu, Aug 22, 2013	25.69	25.75	25.69	25.72
565	NYSE	WMS	Wed, Aug 21, 2013	25.73	25.75	25.68	25.68
564	NYSE	WMS	Tue, Aug 20, 2013	25.74	25.75	25.72	25.74
563	NYSE	WMS	Mon, Aug 19, 2013	25.72	25.75	25.72	25.74
562	NYSE	WMS	Fri, Aug 16, 2013	25.70	25.74	25.63	25.72
561	NYSE	WMS	Thu, Aug 15, 2013	25.69	25.76	25.69	25.71
560	NYSE	WMS	Wed, Aug 14, 2013	25.73	25.75	25.72	25.75
559	NYSE	WMS	Tue, Aug 13, 2013	25.71	25.76	25.70	25.74
558	NYSE	WMS	Mon, Aug 12, 2013	25.70	25.75	25.69	25.73
557	NYSE	WMS	Fri, Aug 9, 2013	25.70	25.70	25.67	25.69
556	NYSE	WMS	Thu, Aug 8, 2013	25.78	25.80	25.68	25.69
555	NYSE	WMS	Wed, Aug 7, 2013	25.82	25.84	25.73	25.73
554	NYSE	WMS	Tue, Aug 6, 2013	25.79	25.85	25.79	25.82
553	NYSE	WMS	Mon, Aug 5, 2013	25.80	25.87	25.75	25.87
552	NYSE	WMS	Fri, Aug 2, 2013	25.83	25.89	25.77	25.82
551	NYSE	WMS	Thu, Aug 1, 2013	25.80	25.87	25.76	25.81
550	NYSE	WMS	Wed, Jul 31, 2013	25.69	25.80	25.69	25.75
549	NYSE	WMS	Tue, Jul 30, 2013	25.77	25.79	25.67	25.72
548	NYSE	WMS	Mon, Jul 29, 2013	25.62	25.74	25.62	25.72
547	NYSE	WMS	Fri, Jul 26, 2013	25.71	25.76	25.62	25.64
546	NYSE	WMS	Thu, Jul 25, 2013	25.76	25.80	25.76	25.77
545	NYSE	WMS	Wed, Jul 24, 2013	25.75	25.80	25.69	25.80
544	NYSE	WMS	Tue, Jul 23, 2013	25.68	25.75	25.68	25.75
543	NYSE	WMS	Mon, Jul 22, 2013	25.74	25.76	25.68	25.74
542	NYSE	WMS	Fri, Jul 19, 2013	25.72	25.74	25.71	25.74
541	NYSE	WMS	Thu, Jul 18, 2013	25.75	25.77	25.71	25.74
540	NYSE	WMS	Wed, Jul 17, 2013	25.69	25.73	25.61	25.73
539	NYSE	WMS	Tue, Jul 16, 2013	25.74	25.76	25.64	25.64
538	NYSE	WMS	Mon, Jul 15, 2013	25.71	25.73	25.66	25.70
537	NYSE	WMS	Fri, Jul 12, 2013	25.66	25.74	25.64	25.68
536	NYSE	WMS	Thu, Jul 11, 2013	25.70	25.70	25.66	25.70
535	NYSE	WMS	Wed, Jul 10, 2013	25.70	25.70	25.66	25.68
534	NYSE	WMS	Tue, Jul 9, 2013	25.73	25.73	25.65	25.70
533	NYSE	WMS	Mon, Jul 8, 2013	25.68	25.72	25.61	25.68
532	NYSE	WMS	Fri, Jul 5, 2013	25.64	25.74	25.59	25.72
531	NYSE	WMS	Wed, Jul 3, 2013	25.53	25.65	25.53	25.62
530	NYSE	WMS	Tue, Jul 2, 2013	25.65	25.65	25.55	25.58
529	NYSE	WMS	Mon, Jul 1, 2013	25.56	25.66	25.55	25.65
528	NYSE	WMS	Thu, Jun 27, 2013	25.50	25.59	25.46	25.50
527	NYSE	WMS	Wed, Jun 26, 2013	25.63	25.63	25.42	25.42
526	NYSE	WMS	Tue, Jun 25, 2013	25.52	25.60	25.47	25.60
525	NYSE	WMS	Mon, Jun 24, 2013	25.40	25.53	25.37	25.43
524	NYSE	WMS	Fri, Jun 21, 2013	25.45	25.55	25.38	25.49
523	NYSE	WMS	Thu, Jun 20, 2013	25.46	25.55	25.39	25.39
522	NYSE	WMS	Wed, Jun 19, 2013	25.57	25.65	25.50	25.51
521	NYSE	WMS	Tue, Jun 18, 2013	25.65	25.70	25.56	25.57
520	NYSE	WMS	Mon, Jun 17, 2013	25.56	25.72	25.50	25.63
519	NYSE	WMS	Fri, Jun 14, 2013	25.52	25.55	25.48	25.49
518	NYSE	WMS	Thu, Jun 13, 2013	25.50	25.58	25.50	25.53
517	NYSE	WMS	Wed, Jun 12, 2013	25.52	25.59	25.49	25.49
516	NYSE	WMS	Tue, Jun 11, 2013	25.43	25.54	25.43	25.50
515	NYSE	WMS	Mon, Jun 10, 2013	25.36	25.54	25.32	25.54
514	NYSE	WMS	Fri, Jun 7, 2013	25.40	25.43	25.31	25.36
513	NYSE	WMS	Thu, Jun 6, 2013	25.37	25.41	25.31	25.33
512	NYSE	WMS	Wed, Jun 5, 2013	25.48	25.51	25.35	25.37
511	NYSE	WMS	Tue, Jun 4, 2013	25.49	25.57	25.41	25.47
510	NYSE	WMS	Mon, Jun 3, 2013	25.40	25.51	25.35	25.51
509	NYSE	WMS	Fri, May 31, 2013	25.36	25.43	25.32	25.35
508	NYSE	WMS	Thu, May 30, 2013	25.40	25.43	25.36	25.39
507	NYSE	WMS	Wed, May 29, 2013	25.43	25.47	25.37	25.39
506	NYSE	WMS	Tue, May 28, 2013	25.43	25.50	25.40	25.50
505	NYSE	WMS	Fri, May 24, 2013	25.38	25.41	25.36	25.40
504	NYSE	WMS	Thu, May 23, 2013	25.31	25.44	25.31	25.42
503	NYSE	WMS	Wed, May 22, 2013	25.41	25.45	25.35	25.41
502	NYSE	WMS	Tue, May 21, 2013	25.38	25.41	25.35	25.41
501	NYSE	WMS	Mon, May 20, 2013	25.33	25.40	25.32	25.39
500	NYSE	WMS	Fri, May 17, 2013	25.35	25.39	25.33	25.36
499	NYSE	WMS	Thu, May 16, 2013	25.32	25.35	25.31	25.35
498	NYSE	WMS	Wed, May 15, 2013	25.31	25.35	25.31	25.34
497	NYSE	WMS	Tue, May 14, 2013	25.32	25.36	25.29	25.36
496	NYSE	WMS	Mon, May 13, 2013	25.32	25.37	25.28	25.36
495	NYSE	WMS	Fri, May 10, 2013	25.34	25.42	25.29	25.32
494	NYSE	WMS	Thu, May 9, 2013	25.35	25.39	25.28	25.28
493	NYSE	WMS	Wed, May 8, 2013	25.30	25.36	25.28	25.32
492	NYSE	WMS	Tue, May 7, 2013	25.30	25.40	25.28	25.38
491	NYSE	WMS	Mon, May 6, 2013	25.31	25.36	25.27	25.30
490	NYSE	WMS	Fri, May 3, 2013	25.34	25.42	25.27	25.30
489	NYSE	WMS	Thu, May 2, 2013	25.32	25.35	25.28	25.33
488	NYSE	WMS	Wed, May 1, 2013	25.34	25.37	25.25	25.25
487	NYSE	WMS	Tue, Apr 30, 2013	25.30	25.38	25.25	25.38
486	NYSE	WMS	Mon, Apr 29, 2013	25.35	25.36	25.21	25.27
485	NYSE	WMS	Fri, Apr 26, 2013	25.23	25.32	25.18	25.32
484	NYSE	WMS	Thu, Apr 25, 2013	25.28	25.43	25.20	25.20
483	NYSE	WMS	Wed, Apr 24, 2013	25.25	25.28	25.19	25.22
482	NYSE	WMS	Tue, Apr 23, 2013	25.30	25.30	25.09	25.25
481	NYSE	WMS	Mon, Apr 22, 2013	25.24	25.28	25.18	25.24
480	NYSE	WMS	Fri, Apr 19, 2013	25.22	25.25	25.15	25.20
479	NYSE	WMS	Thu, Apr 18, 2013	25.23	25.25	25.07	25.17
478	NYSE	WMS	Wed, Apr 17, 2013	25.23	25.28	25.20	25.20
477	NYSE	WMS	Tue, Apr 16, 2013	25.37	25.37	25.20	25.31
476	NYSE	WMS	Mon, Apr 15, 2013	25.39	25.40	25.22	25.25
475	NYSE	WMS	Fri, Apr 12, 2013	25.38	25.43	25.33	25.40
474	NYSE	WMS	Thu, Apr 11, 2013	25.38	25.40	25.35	25.38
473	NYSE	WMS	Wed, Apr 10, 2013	25.39	25.40	25.34	25.35
472	NYSE	WMS	Tue, Apr 9, 2013	25.38	25.41	25.33	25.34
471	NYSE	WMS	Mon, Apr 8, 2013	25.27	25.44	25.26	25.38
470	NYSE	WMS	Fri, Apr 5, 2013	25.21	25.30	25.19	25.30
469	NYSE	WMS	Thu, Apr 4, 2013	25.22	25.30	25.20	25.27
468	NYSE	WMS	Wed, Apr 3, 2013	25.21	25.31	25.19	25.20
467	NYSE	WMS	Tue, Apr 2, 2013	25.32	25.34	25.19	25.20
466	NYSE	WMS	Mon, Apr 1, 2013	25.22	25.32	25.18	25.27
465	NYSE	WMS	Thu, Mar 28, 2013	25.21	25.27	25.18	25.21
464	NYSE	WMS	Wed, Mar 27, 2013	25.15	25.22	25.15	25.19
463	NYSE	WMS	Tue, Mar 26, 2013	25.20	25.22	25.16	25.20
462	NYSE	WMS	Mon, Mar 25, 2013	25.21	25.24	25.10	25.16
461	NYSE	WMS	Fri, Mar 22, 2013	25.24	25.25	25.16	25.18
460	NYSE	WMS	Thu, Mar 21, 2013	25.11	25.26	25.10	25.20
459	NYSE	WMS	Wed, Mar 20, 2013	25.20	25.26	25.10	25.17
458	NYSE	WMS	Tue, Mar 19, 2013	25.10	25.19	25.08	25.18
457	NYSE	WMS	Mon, Mar 18, 2013	25.00	25.22	24.95	25.09
456	NYSE	WMS	Fri, Mar 15, 2013	25.07	25.10	25.02	25.07
455	NYSE	WMS	Thu, Mar 14, 2013	25.03	25.10	25.02	25.07
454	NYSE	WMS	Wed, Mar 13, 2013	24.98	25.03	24.98	25.01
453	NYSE	WMS	Tue, Mar 12, 2013	25.00	25.02	24.94	24.94
452	NYSE	WMS	Mon, Mar 11, 2013	25.00	25.09	24.95	24.99
451	NYSE	WMS	Fri, Mar 8, 2013	25.18	25.20	24.99	24.99
450	NYSE	WMS	Thu, Mar 7, 2013	25.03	25.12	25.03	25.08
449	NYSE	WMS	Wed, Mar 6, 2013	25.04	25.12	24.99	25.00
448	NYSE	WMS	Tue, Mar 5, 2013	25.16	25.19	24.98	25.00
447	NYSE	WMS	Mon, Mar 4, 2013	25.05	25.11	25.00	25.03
446	NYSE	WMS	Fri, Mar 1, 2013	25.01	25.19	24.98	25.15
445	NYSE	WMS	Thu, Feb 28, 2013	25.05	25.18	25.03	25.04
444	NYSE	WMS	Wed, Feb 27, 2013	24.97	25.25	24.97	25.03
443	NYSE	WMS	Tue, Feb 26, 2013	25.05	25.17	24.98	25.00
442	NYSE	WMS	Mon, Feb 25, 2013	25.08	25.10	24.96	24.96
441	NYSE	WMS	Fri, Feb 22, 2013	25.04	25.14	24.96	25.04
440	NYSE	WMS	Thu, Feb 21, 2013	24.92	25.08	24.92	24.95
439	NYSE	WMS	Wed, Feb 20, 2013	25.02	25.10	24.92	24.92
438	NYSE	WMS	Tue, Feb 19, 2013	24.95	25.25	24.86	25.01
437	NYSE	WMS	Fri, Feb 15, 2013	24.93	25.00	24.84	25.00
436	NYSE	WMS	Thu, Feb 14, 2013	24.96	25.00	24.85	24.94
435	NYSE	WMS	Wed, Feb 13, 2013	24.95	24.99	24.91	24.95
434	NYSE	WMS	Tue, Feb 12, 2013	24.94	25.06	24.92	24.96
433	NYSE	WMS	Mon, Feb 11, 2013	24.92	24.99	24.78	24.95
432	NYSE	WMS	Fri, Feb 8, 2013	24.90	25.01	24.81	24.98
431	NYSE	WMS	Thu, Feb 7, 2013	24.60	24.99	24.56	24.99
430	NYSE	WMS	Wed, Feb 6, 2013	24.27	24.66	24.27	24.64
429	NYSE	WMS	Tue, Feb 5, 2013	24.69	24.79	24.30	24.35
428	NYSE	WMS	Mon, Feb 4, 2013	24.60	24.74	24.51	24.70
427	NYSE	WMS	Fri, Feb 1, 2013	24.80	24.83	24.50	24.69
426	NYSE	WMS	Thu, Jan 31, 2013	25.29	25.34	24.52	24.75
425	NYSE	WMS	Wed, Jan 30, 2013	16.74	16.85	16.31	16.37
424	NYSE	WMS	Tue, Jan 29, 2013	16.90	16.90	16.46	16.73
423	NYSE	WMS	Mon, Jan 28, 2013	17.12	17.14	16.67	16.90
422	NYSE	WMS	Fri, Jan 25, 2013	17.28	17.37	16.79	17.09
421	NYSE	WMS	Thu, Jan 24, 2013	16.79	17.26	16.62	17.18
420	NYSE	WMS	Wed, Jan 23, 2013	17.45	17.66	16.69	16.76
419	NYSE	WMS	Tue, Jan 22, 2013	17.19	17.43	16.83	17.38
418	NYSE	WMS	Fri, Jan 18, 2013	17.59	17.62	17.07	17.16
417	NYSE	WMS	Thu, Jan 17, 2013	17.46	17.73	17.29	17.64
416	NYSE	WMS	Wed, Jan 16, 2013	17.30	17.44	17.07	17.33
415	NYSE	WMS	Tue, Jan 15, 2013	17.47	17.55	17.30	17.35
414	NYSE	WMS	Mon, Jan 14, 2013	17.60	17.73	17.42	17.55
413	NYSE	WMS	Fri, Jan 11, 2013	17.74	17.85	17.56	17.62
412	NYSE	WMS	Thu, Jan 10, 2013	18.25	18.25	17.44	17.71
411	NYSE	WMS	Wed, Jan 9, 2013	18.43	18.44	18.10	18.17
410	NYSE	WMS	Tue, Jan 8, 2013	17.80	18.51	17.80	18.32
409	NYSE	WMS	Mon, Jan 7, 2013	17.73	17.89	17.61	17.85
408	NYSE	WMS	Fri, Jan 4, 2013	18.23	18.45	18.00	18.02
407	NYSE	WMS	Thu, Jan 3, 2013	17.85	18.79	17.79	18.17
406	NYSE	WMS	Wed, Jan 2, 2013	18.09	18.17	17.71	17.85
405	NYSE	WMS	Mon, Dec 31, 2012	16.92	17.53	16.86	17.50
404	NYSE	WMS	Fri, Dec 28, 2012	16.89	17.34	16.85	16.94
403	NYSE	WMS	Thu, Dec 27, 2012	16.91	17.10	16.76	17.05
402	NYSE	WMS	Wed, Dec 26, 2012	16.79	17.03	16.79	16.92
401	NYSE	WMS	Mon, Dec 24, 2012	17.05	17.05	16.77	16.82
400	NYSE	WMS	Fri, Dec 21, 2012	17.36	17.43	16.76	17.02
399	NYSE	WMS	Thu, Dec 20, 2012	17.03	17.39	16.93	17.32
398	NYSE	WMS	Wed, Dec 19, 2012	16.92	17.22	16.90	17.01
397	NYSE	WMS	Tue, Dec 18, 2012	16.29	16.98	16.29	16.94
396	NYSE	WMS	Mon, Dec 17, 2012	15.95	16.30	15.80	16.30
395	NYSE	WMS	Fri, Dec 14, 2012	15.61	16.19	15.60	15.95
394	NYSE	WMS	Thu, Dec 13, 2012	15.53	15.70	15.32	15.66
393	NYSE	WMS	Wed, Dec 12, 2012	15.91	16.00	15.46	15.56
392	NYSE	WMS	Tue, Dec 11, 2012	15.90	15.98	15.72	15.83
391	NYSE	WMS	Mon, Dec 10, 2012	16.04	16.08	15.61	15.74
390	NYSE	WMS	Fri, Dec 7, 2012	16.56	16.70	15.97	16.04
389	NYSE	WMS	Thu, Dec 6, 2012	16.39	16.58	16.35	16.52
388	NYSE	WMS	Wed, Dec 5, 2012	16.53	16.65	16.37	16.39
387	NYSE	WMS	Tue, Dec 4, 2012	16.70	16.90	16.40	16.49
386	NYSE	WMS	Mon, Dec 3, 2012	17.05	17.05	16.63	16.72
385	NYSE	WMS	Fri, Nov 30, 2012	16.86	16.93	16.70	16.90
384	NYSE	WMS	Thu, Nov 29, 2012	16.90	17.10	16.65	16.82
383	NYSE	WMS	Wed, Nov 28, 2012	16.53	16.74	16.34	16.72
382	NYSE	WMS	Tue, Nov 27, 2012	16.45	16.79	16.37	16.67
381	NYSE	WMS	Mon, Nov 26, 2012	16.55	16.64	16.34	16.40
380	NYSE	WMS	Fri, Nov 23, 2012	16.72	16.95	16.53	16.63
379	NYSE	WMS	Wed, Nov 21, 2012	16.40	16.73	16.30	16.64
378	NYSE	WMS	Tue, Nov 20, 2012	16.48	16.49	16.32	16.46
377	NYSE	WMS	Mon, Nov 19, 2012	15.96	16.37	15.90	16.36
376	NYSE	WMS	Fri, Nov 16, 2012	15.34	15.87	15.18	15.75
375	NYSE	WMS	Thu, Nov 15, 2012	14.82	15.61	14.76	15.30
374	NYSE	WMS	Wed, Nov 14, 2012	15.24	15.28	14.70	14.80
373	NYSE	WMS	Tue, Nov 13, 2012	15.47	15.47	15.17	15.17
372	NYSE	WMS	Mon, Nov 12, 2012	15.37	15.71	15.03	15.45
371	NYSE	WMS	Fri, Nov 9, 2012	14.60	15.50	14.53	15.36
370	NYSE	WMS	Thu, Nov 8, 2012	15.01	15.08	14.63	14.65
369	NYSE	WMS	Wed, Nov 7, 2012	15.42	15.53	15.02	15.04
368	NYSE	WMS	Tue, Nov 6, 2012	15.44	15.70	15.32	15.65
367	NYSE	WMS	Mon, Nov 5, 2012	15.48	15.57	15.22	15.35
366	NYSE	WMS	Fri, Nov 2, 2012	16.60	16.64	14.91	15.50
365	NYSE	WMS	Thu, Nov 1, 2012	16.48	17.32	16.05	17.00
364	NYSE	WMS	Wed, Oct 31, 2012	16.48	16.56	16.11	16.43
363	NYSE	WMS	Fri, Oct 26, 2012	16.74	16.74	16.45	16.53
362	NYSE	WMS	Thu, Oct 25, 2012	16.48	16.74	16.34	16.69
361	NYSE	WMS	Wed, Oct 24, 2012	16.79	16.79	16.28	16.32
360	NYSE	WMS	Tue, Oct 23, 2012	16.69	16.88	16.54	16.75
359	NYSE	WMS	Mon, Oct 22, 2012	16.63	16.89	16.48	16.89
358	NYSE	WMS	Fri, Oct 19, 2012	16.92	17.14	16.61	16.65
357	NYSE	WMS	Thu, Oct 18, 2012	16.84	17.12	16.75	16.98
356	NYSE	WMS	Wed, Oct 17, 2012	16.49	16.94	16.45	16.80
355	NYSE	WMS	Tue, Oct 16, 2012	16.09	16.65	16.07	16.44
354	NYSE	WMS	Mon, Oct 15, 2012	15.90	16.07	15.68	16.01
353	NYSE	WMS	Fri, Oct 12, 2012	15.80	15.91	15.44	15.79
352	NYSE	WMS	Thu, Oct 11, 2012	15.99	15.99	15.80	15.82
351	NYSE	WMS	Wed, Oct 10, 2012	16.06	16.08	15.85	15.88
350	NYSE	WMS	Tue, Oct 9, 2012	16.65	16.66	15.94	16.02
349	NYSE	WMS	Mon, Oct 8, 2012	16.19	16.75	16.14	16.63
348	NYSE	WMS	Fri, Oct 5, 2012	16.28	16.49	16.23	16.29
347	NYSE	WMS	Thu, Oct 4, 2012	16.08	16.19	15.65	16.16
346	NYSE	WMS	Wed, Oct 3, 2012	16.71	17.00	15.96	16.08
345	NYSE	WMS	Tue, Oct 2, 2012	16.56	17.01	16.52	16.66
344	NYSE	WMS	Mon, Oct 1, 2012	16.49	16.55	15.98	16.50
343	NYSE	WMS	Fri, Sep 28, 2012	16.26	16.57	16.21	16.38
342	NYSE	WMS	Thu, Sep 27, 2012	16.56	16.60	16.29	16.36
341	NYSE	WMS	Wed, Sep 26, 2012	15.89	16.48	15.85	16.46
340	NYSE	WMS	Tue, Sep 25, 2012	16.49	16.60	15.89	15.89
339	NYSE	WMS	Mon, Sep 24, 2012	16.20	16.61	16.20	16.38
338	NYSE	WMS	Fri, Sep 21, 2012	16.32	16.44	16.18	16.23
337	NYSE	WMS	Thu, Sep 20, 2012	16.17	16.31	15.98	16.20
336	NYSE	WMS	Wed, Sep 19, 2012	16.04	16.36	15.97	16.30
335	NYSE	WMS	Tue, Sep 18, 2012	16.06	16.61	15.88	15.99
334	NYSE	WMS	Mon, Sep 17, 2012	17.59	17.68	16.90	17.13
333	NYSE	WMS	Fri, Sep 14, 2012	17.37	17.94	17.28	17.70
332	NYSE	WMS	Thu, Sep 13, 2012	16.79	17.37	16.56	17.27
331	NYSE	WMS	Wed, Sep 12, 2012	16.81	16.85	16.63	16.82
330	NYSE	WMS	Tue, Sep 11, 2012	16.65	17.07	16.48	16.75
329	NYSE	WMS	Mon, Sep 10, 2012	17.09	17.12	16.69	16.71
328	NYSE	WMS	Fri, Sep 7, 2012	16.66	17.24	16.56	17.08
327	NYSE	WMS	Thu, Sep 6, 2012	16.32	16.87	16.32	16.57
326	NYSE	WMS	Wed, Sep 5, 2012	16.04	16.36	15.93	16.22
325	NYSE	WMS	Tue, Sep 4, 2012	15.95	16.11	15.49	15.98
324	NYSE	WMS	Fri, Aug 31, 2012	16.11	16.17	15.88	15.93
323	NYSE	WMS	Thu, Aug 30, 2012	16.23	16.27	15.97	15.99
322	NYSE	WMS	Wed, Aug 29, 2012	16.04	16.52	15.96	16.34
321	NYSE	WMS	Tue, Aug 28, 2012	15.96	16.19	15.76	16.02
320	NYSE	WMS	Mon, Aug 27, 2012	16.33	16.42	15.90	15.98
319	NYSE	WMS	Fri, Aug 24, 2012	16.25	16.47	16.05	16.28
318	NYSE	WMS	Thu, Aug 23, 2012	16.09	16.38	15.92	16.26
317	NYSE	WMS	Wed, Aug 22, 2012	15.80	16.18	15.77	16.11
316	NYSE	WMS	Tue, Aug 21, 2012	15.68	16.00	15.65	15.85
315	NYSE	WMS	Mon, Aug 20, 2012	15.62	15.84	15.52	15.65
314	NYSE	WMS	Fri, Aug 17, 2012	15.44	15.65	15.40	15.60
313	NYSE	WMS	Thu, Aug 16, 2012	15.41	15.73	15.34	15.46
312	NYSE	WMS	Wed, Aug 15, 2012	15.35	15.91	15.32	15.42
311	NYSE	WMS	Tue, Aug 14, 2012	15.61	15.74	15.27	15.34
310	NYSE	WMS	Mon, Aug 13, 2012	15.76	15.79	15.42	15.57
309	NYSE	WMS	Fri, Aug 10, 2012	16.02	16.12	15.57	15.76
308	NYSE	WMS	Thu, Aug 9, 2012	16.01	16.33	15.84	15.99
307	NYSE	WMS	Wed, Aug 8, 2012	14.83	16.07	14.70	15.99
306	NYSE	WMS	Tue, Aug 7, 2012	13.92	15.43	13.90	14.99
305	NYSE	WMS	Mon, Aug 6, 2012	18.13	18.41	18.03	18.26
304	NYSE	WMS	Fri, Aug 3, 2012	17.78	18.54	17.78	18.14
303	NYSE	WMS	Thu, Aug 2, 2012	17.82	18.03	17.44	17.49
302	NYSE	WMS	Wed, Aug 1, 2012	18.44	18.48	17.89	18.00
301	NYSE	WMS	Tue, Jul 31, 2012	18.42	18.61	18.28	18.37
300	NYSE	WMS	Mon, Jul 30, 2012	18.63	18.82	17.98	18.41
299	NYSE	WMS	Fri, Jul 27, 2012	18.27	18.82	18.26	18.63
298	NYSE	WMS	Thu, Jul 26, 2012	17.71	18.32	17.56	18.17
297	NYSE	WMS	Wed, Jul 25, 2012	18.85	18.92	17.47	17.61
296	NYSE	WMS	Tue, Jul 24, 2012	19.84	19.88	19.12	19.18
295	NYSE	WMS	Mon, Jul 23, 2012	19.73	19.99	19.63	19.82
294	NYSE	WMS	Fri, Jul 20, 2012	20.39	20.46	20.01	20.10
293	NYSE	WMS	Thu, Jul 19, 2012	20.23	20.62	20.21	20.52
292	NYSE	WMS	Wed, Jul 18, 2012	19.73	20.41	19.68	20.17
291	NYSE	WMS	Tue, Jul 17, 2012	19.88	20.04	19.49	19.83
290	NYSE	WMS	Mon, Jul 16, 2012	19.73	19.87	19.47	19.75
289	NYSE	WMS	Fri, Jul 13, 2012	19.63	19.84	19.35	19.78
288	NYSE	WMS	Thu, Jul 12, 2012	20.27	20.28	19.56	19.60
287	NYSE	WMS	Wed, Jul 11, 2012	20.29	20.67	20.16	20.45
286	NYSE	WMS	Tue, Jul 10, 2012	20.23	20.46	20.16	20.30
285	NYSE	WMS	Mon, Jul 9, 2012	20.09	20.28	19.92	20.18
284	NYSE	WMS	Fri, Jul 6, 2012	20.04	20.23	19.99	20.10
283	NYSE	WMS	Thu, Jul 5, 2012	20.20	20.49	19.94	20.22
282	NYSE	WMS	Tue, Jul 3, 2012	20.00	20.17	19.85	20.16
281	NYSE	WMS	Mon, Jul 2, 2012	20.00	20.21	19.84	20.00
280	NYSE	WMS	Fri, Jun 29, 2012	19.97	20.22	19.87	19.95
279	NYSE	WMS	Thu, Jun 28, 2012	19.38	19.62	19.35	19.60
278	NYSE	WMS	Wed, Jun 27, 2012	19.36	19.85	19.23	19.50
277	NYSE	WMS	Tue, Jun 26, 2012	19.50	19.65	19.28	19.37
276	NYSE	WMS	Mon, Jun 25, 2012	19.64	19.77	19.22	19.49
275	NYSE	WMS	Fri, Jun 22, 2012	19.79	20.28	19.69	20.05
274	NYSE	WMS	Thu, Jun 21, 2012	19.92	19.97	19.42	19.72
273	NYSE	WMS	Wed, Jun 20, 2012	19.90	19.95	19.60	19.86
272	NYSE	WMS	Tue, Jun 19, 2012	19.86	20.12	19.72	19.81
271	NYSE	WMS	Mon, Jun 18, 2012	19.60	19.82	19.55	19.73
270	NYSE	WMS	Fri, Jun 15, 2012	19.26	19.94	19.26	19.76
269	NYSE	WMS	Thu, Jun 14, 2012	18.98	19.46	18.96	19.41
268	NYSE	WMS	Wed, Jun 13, 2012	19.59	19.75	18.80	18.93
267	NYSE	WMS	Tue, Jun 12, 2012	19.96	20.02	19.26	19.66
266	NYSE	WMS	Mon, Jun 11, 2012	20.88	20.91	19.80	19.82
265	NYSE	WMS	Fri, Jun 8, 2012	20.73	20.76	20.50	20.66
264	NYSE	WMS	Thu, Jun 7, 2012	20.67	21.04	20.57	20.69
263	NYSE	WMS	Wed, Jun 6, 2012	20.18	20.70	20.15	20.56
262	NYSE	WMS	Tue, Jun 5, 2012	19.85	20.18	19.80	20.01
261	NYSE	WMS	Mon, Jun 4, 2012	19.89	20.16	19.71	19.92
260	NYSE	WMS	Fri, Jun 1, 2012	20.10	20.21	19.39	19.85
259	NYSE	WMS	Thu, May 31, 2012	20.83	20.86	20.36	20.53
258	NYSE	WMS	Wed, May 30, 2012	20.95	20.95	20.63	20.74
257	NYSE	WMS	Tue, May 29, 2012	21.13	21.40	20.96	21.21
256	NYSE	WMS	Fri, May 25, 2012	20.80	21.14	20.79	20.95
255	NYSE	WMS	Thu, May 24, 2012	21.07	21.16	20.48	20.76
254	NYSE	WMS	Wed, May 23, 2012	21.00	21.18	20.57	20.99
253	NYSE	WMS	Tue, May 22, 2012	21.23	21.39	21.09	21.17
252	NYSE	WMS	Mon, May 21, 2012	20.76	21.18	20.42	21.18
251	NYSE	WMS	Fri, May 18, 2012	21.02	21.19	20.50	20.66
250	NYSE	WMS	Thu, May 17, 2012	21.52	21.63	20.87	20.95
249	NYSE	WMS	Wed, May 16, 2012	21.71	21.99	21.41	21.49
248	NYSE	WMS	Tue, May 15, 2012	21.62	22.02	21.52	21.56
247	NYSE	WMS	Mon, May 14, 2012	22.22	22.28	21.69	21.69
246	NYSE	WMS	Fri, May 11, 2012	22.40	22.88	22.39	22.48
245	NYSE	WMS	Thu, May 10, 2012	22.71	22.94	22.31	22.58
244	NYSE	WMS	Wed, May 9, 2012	22.27	22.69	22.13	22.52
243	NYSE	WMS	Tue, May 8, 2012	22.80	22.88	22.32	22.57
242	NYSE	WMS	Mon, May 7, 2012	23.00	23.45	22.85	23.02
241	NYSE	WMS	Fri, May 4, 2012	23.18	23.23	22.96	23.04
240	NYSE	WMS	Thu, May 3, 2012	23.02	23.40	22.95	23.32
239	NYSE	WMS	Wed, May 2, 2012	22.93	23.24	22.75	23.08
238	NYSE	WMS	Tue, May 1, 2012	23.00	23.76	22.33	23.01
237	NYSE	WMS	Mon, Apr 30, 2012	24.55	24.84	24.32	24.51
236	NYSE	WMS	Fri, Apr 27, 2012	24.53	24.66	24.12	24.58
235	NYSE	WMS	Thu, Apr 26, 2012	24.10	24.45	24.09	24.38
234	NYSE	WMS	Wed, Apr 25, 2012	24.25	25.10	24.12	24.20
233	NYSE	WMS	Tue, Apr 24, 2012	23.82	24.10	23.67	23.92
232	NYSE	WMS	Mon, Apr 23, 2012	23.94	23.95	23.55	23.76
231	NYSE	WMS	Fri, Apr 20, 2012	24.20	24.38	24.02	24.28
230	NYSE	WMS	Thu, Apr 19, 2012	24.29	24.40	23.79	24.02
229	NYSE	WMS	Wed, Apr 18, 2012	23.83	24.47	23.75	24.21
228	NYSE	WMS	Tue, Apr 17, 2012	24.03	24.36	23.93	24.04
227	NYSE	WMS	Mon, Apr 16, 2012	24.04	24.04	23.56	23.84
226	NYSE	WMS	Fri, Apr 13, 2012	23.90	24.06	23.66	23.80
225	NYSE	WMS	Thu, Apr 12, 2012	23.15	23.99	23.15	23.86
224	NYSE	WMS	Wed, Apr 11, 2012	23.00	23.38	22.81	23.14
223	NYSE	WMS	Tue, Apr 10, 2012	23.19	23.35	22.50	22.65
222	NYSE	WMS	Mon, Apr 9, 2012	23.52	23.70	23.16	23.32
221	NYSE	WMS	Thu, Apr 5, 2012	24.01	24.08	23.76	23.93
220	NYSE	WMS	Wed, Apr 4, 2012	23.88	24.13	23.66	24.10
219	NYSE	WMS	Tue, Apr 3, 2012	24.08	24.41	23.93	24.13
218	NYSE	WMS	Mon, Apr 2, 2012	23.52	24.37	23.49	24.13
217	NYSE	WMS	Fri, Mar 30, 2012	23.54	24.09	23.35	23.73
216	NYSE	WMS	Thu, Mar 29, 2012	23.01	23.45	22.75	23.34
215	NYSE	WMS	Wed, Mar 28, 2012	23.59	23.60	22.94	23.18
214	NYSE	WMS	Tue, Mar 27, 2012	23.74	23.96	23.27	23.60
213	NYSE	WMS	Mon, Mar 26, 2012	23.42	23.83	23.32	23.70
212	NYSE	WMS	Fri, Mar 23, 2012	22.92	23.20	22.56	23.10
211	NYSE	WMS	Thu, Mar 22, 2012	22.69	23.09	22.62	22.97
210	NYSE	WMS	Wed, Mar 21, 2012	23.09	23.20	22.71	22.97
209	NYSE	WMS	Tue, Mar 20, 2012	22.70	23.63	22.62	23.00
208	NYSE	WMS	Mon, Mar 19, 2012	22.46	23.27	22.35	22.87
207	NYSE	WMS	Fri, Mar 16, 2012	22.00	22.45	21.79	22.40
206	NYSE	WMS	Thu, Mar 15, 2012	21.49	22.32	21.40	21.94
205	NYSE	WMS	Wed, Mar 14, 2012	22.45	22.64	22.29	22.53
204	NYSE	WMS	Tue, Mar 13, 2012	22.09	22.57	21.99	22.49
203	NYSE	WMS	Mon, Mar 12, 2012	22.11	22.35	21.47	21.85
202	NYSE	WMS	Fri, Mar 9, 2012	21.52	22.14	21.35	22.00
201	NYSE	WMS	Thu, Mar 8, 2012	21.50	21.62	20.99	21.52
200	NYSE	WMS	Wed, Mar 7, 2012	21.08	21.76	21.00	21.22
199	NYSE	WMS	Tue, Mar 6, 2012	21.00	21.13	20.47	21.04
198	NYSE	WMS	Mon, Mar 5, 2012	21.29	21.49	21.08	21.27
197	NYSE	WMS	Fri, Mar 2, 2012	21.48	21.86	21.33	21.38
196	NYSE	WMS	Thu, Mar 1, 2012	22.08	22.44	21.25	21.44
195	NYSE	WMS	Wed, Feb 29, 2012	22.64	22.77	21.94	22.03
194	NYSE	WMS	Tue, Feb 28, 2012	22.84	22.87	22.34	22.60
193	NYSE	WMS	Mon, Feb 27, 2012	22.74	23.12	22.66	22.77
192	NYSE	WMS	Fri, Feb 24, 2012	23.05	23.48	22.78	22.98
191	NYSE	WMS	Thu, Feb 23, 2012	24.05	24.11	22.59	22.99
190	NYSE	WMS	Wed, Feb 22, 2012	24.64	24.97	24.03	24.12
189	NYSE	WMS	Tue, Feb 21, 2012	24.93	25.11	24.61	24.79
188	NYSE	WMS	Fri, Feb 17, 2012	24.40	25.30	24.40	24.83
187	NYSE	WMS	Thu, Feb 16, 2012	22.76	24.42	22.10	24.35
186	NYSE	WMS	Wed, Feb 15, 2012	23.05	23.15	22.66	22.80
185	NYSE	WMS	Tue, Feb 14, 2012	23.08	23.15	22.60	22.91
184	NYSE	WMS	Mon, Feb 13, 2012	23.31	23.34	22.97	23.29
183	NYSE	WMS	Fri, Feb 10, 2012	22.76	23.30	22.62	23.08
182	NYSE	WMS	Thu, Feb 9, 2012	22.58	23.17	22.03	23.06
181	NYSE	WMS	Wed, Feb 8, 2012	22.85	23.09	22.52	22.62
180	NYSE	WMS	Tue, Feb 7, 2012	22.98	23.21	22.76	22.89
179	NYSE	WMS	Mon, Feb 6, 2012	22.93	23.16	22.78	23.02
178	NYSE	WMS	Fri, Feb 3, 2012	23.12	23.46	23.01	23.03
177	NYSE	WMS	Thu, Feb 2, 2012	22.55	23.19	22.55	22.90
176	NYSE	WMS	Wed, Feb 1, 2012	21.99	22.75	21.73	22.58
175	NYSE	WMS	Tue, Jan 31, 2012	22.16	22.54	21.77	21.89
174	NYSE	WMS	Mon, Jan 30, 2012	23.54	23.54	21.88	21.99
173	NYSE	WMS	Fri, Jan 27, 2012	20.87	24.17	20.44	23.70
172	NYSE	WMS	Thu, Jan 26, 2012	21.10	21.44	20.82	20.93
171	NYSE	WMS	Wed, Jan 25, 2012	20.82	21.40	20.63	20.99
170	NYSE	WMS	Tue, Jan 24, 2012	20.68	21.08	20.22	20.77
169	NYSE	WMS	Mon, Jan 23, 2012	21.44	21.80	20.88	20.91
168	NYSE	WMS	Fri, Jan 20, 2012	21.58	21.81	21.23	21.34
167	NYSE	WMS	Thu, Jan 19, 2012	21.59	22.27	21.46	21.61
166	NYSE	WMS	Wed, Jan 18, 2012	20.78	21.58	20.69	21.48
165	NYSE	WMS	Tue, Jan 17, 2012	20.92	21.08	20.72	20.75
164	NYSE	WMS	Fri, Jan 13, 2012	20.92	21.08	20.59	20.73
163	NYSE	WMS	Thu, Jan 12, 2012	21.20	21.38	20.59	21.03
162	NYSE	WMS	Wed, Jan 11, 2012	21.09	21.41	20.93	21.22
161	NYSE	WMS	Tue, Jan 10, 2012	21.32	21.57	20.97	21.20
160	NYSE	WMS	Mon, Jan 9, 2012	20.64	21.26	20.52	21.07
159	NYSE	WMS	Fri, Jan 6, 2012	20.30	20.76	20.14	20.58
158	NYSE	WMS	Thu, Jan 5, 2012	20.41	20.54	19.97	20.31
157	NYSE	WMS	Wed, Jan 4, 2012	21.06	21.09	20.46	20.50
156	NYSE	WMS	Tue, Jan 3, 2012	20.97	21.64	20.92	21.15
155	NYSE	WMS	Fri, Dec 30, 2011	20.35	20.60	20.16	20.52
154	NYSE	WMS	Thu, Dec 29, 2011	19.98	20.50	19.89	20.36
153	NYSE	WMS	Wed, Dec 28, 2011	21.00	21.06	19.78	19.94
152	NYSE	WMS	Tue, Dec 27, 2011	20.78	21.38	20.75	20.99
151	NYSE	WMS	Fri, Dec 23, 2011	20.24	20.95	20.14	20.81
150	NYSE	WMS	Thu, Dec 22, 2011	19.39	20.29	19.33	20.13
149	NYSE	WMS	Wed, Dec 21, 2011	19.18	19.39	18.78	19.26
148	NYSE	WMS	Tue, Dec 20, 2011	18.59	19.28	18.58	19.18
147	NYSE	WMS	Mon, Dec 19, 2011	18.95	19.16	18.13	18.19
146	NYSE	WMS	Fri, Dec 16, 2011	19.30	19.65	18.76	18.78
145	NYSE	WMS	Thu, Dec 15, 2011	19.27	19.38	18.78	19.14
144	NYSE	WMS	Wed, Dec 14, 2011	19.04	19.25	18.73	19.02
143	NYSE	WMS	Tue, Dec 13, 2011	20.12	20.32	19.05	19.18
142	NYSE	WMS	Mon, Dec 12, 2011	20.12	20.21	19.73	20.07
141	NYSE	WMS	Fri, Dec 9, 2011	19.72	20.47	19.56	20.34
140	NYSE	WMS	Thu, Dec 8, 2011	20.09	20.35	19.55	19.71
139	NYSE	WMS	Wed, Dec 7, 2011	19.78	20.42	19.34	20.32
138	NYSE	WMS	Tue, Dec 6, 2011	20.22	20.38	19.71	19.93
137	NYSE	WMS	Mon, Dec 5, 2011	20.13	20.42	19.88	20.25
136	NYSE	WMS	Fri, Dec 2, 2011	20.37	20.54	19.85	19.90
135	NYSE	WMS	Thu, Dec 1, 2011	20.85	21.35	20.29	20.29
134	NYSE	WMS	Wed, Nov 30, 2011	20.40	21.00	20.29	20.97
133	NYSE	WMS	Tue, Nov 29, 2011	19.85	20.05	19.71	19.84
132	NYSE	WMS	Mon, Nov 28, 2011	19.36	19.97	19.24	19.80
131	NYSE	WMS	Fri, Nov 25, 2011	19.00	19.35	18.80	18.81
130	NYSE	WMS	Wed, Nov 23, 2011	19.30	19.35	18.82	19.08
129	NYSE	WMS	Tue, Nov 22, 2011	19.20	19.83	19.02	19.53
128	NYSE	WMS	Mon, Nov 21, 2011	19.29	19.44	18.83	19.28
127	NYSE	WMS	Fri, Nov 18, 2011	19.44	19.71	19.25	19.60
126	NYSE	WMS	Thu, Nov 17, 2011	19.89	19.94	19.10	19.26
125	NYSE	WMS	Wed, Nov 16, 2011	19.89	20.33	19.77	19.92
124	NYSE	WMS	Tue, Nov 15, 2011	19.50	20.22	19.36	20.05
123	NYSE	WMS	Mon, Nov 14, 2011	18.97	19.77	18.89	19.55
122	NYSE	WMS	Fri, Nov 11, 2011	18.42	19.27	18.29	19.04
121	NYSE	WMS	Thu, Nov 10, 2011	18.52	18.75	17.98	18.27
120	NYSE	WMS	Wed, Nov 9, 2011	18.06	18.67	17.93	18.51
119	NYSE	WMS	Tue, Nov 8, 2011	19.35	20.82	18.14	18.26
118	NYSE	WMS	Mon, Nov 7, 2011	22.46	22.90	21.45	21.95
117	NYSE	WMS	Fri, Nov 4, 2011	22.40	22.87	22.03	22.54
116	NYSE	WMS	Thu, Nov 3, 2011	22.55	22.83	21.50	22.67
115	NYSE	WMS	Wed, Nov 2, 2011	22.00	22.38	21.53	22.32
114	NYSE	WMS	Tue, Nov 1, 2011	21.22	22.60	21.13	21.64
113	NYSE	WMS	Mon, Oct 31, 2011	21.94	22.26	21.67	21.91
112	NYSE	WMS	Fri, Oct 28, 2011	21.41	22.26	21.24	22.17
111	NYSE	WMS	Thu, Oct 27, 2011	21.00	21.49	20.32	21.30
110	NYSE	WMS	Wed, Oct 26, 2011	20.83	20.89	19.76	20.30
109	NYSE	WMS	Tue, Oct 25, 2011	21.52	21.57	20.59	20.62
108	NYSE	WMS	Mon, Oct 24, 2011	20.34	21.67	20.19	21.55
107	NYSE	WMS	Fri, Oct 21, 2011	19.83	20.38	19.80	20.16
106	NYSE	WMS	Thu, Oct 20, 2011	19.76	19.80	19.03	19.64
105	NYSE	WMS	Wed, Oct 19, 2011	20.72	20.72	19.73	19.80
104	NYSE	WMS	Tue, Oct 18, 2011	19.92	20.95	19.25	20.81
103	NYSE	WMS	Mon, Oct 17, 2011	20.47	20.70	19.78	19.96
102	NYSE	WMS	Fri, Oct 14, 2011	20.18	20.69	19.98	20.65
101	NYSE	WMS	Thu, Oct 13, 2011	19.71	20.22	19.45	19.99
100	NYSE	WMS	Wed, Oct 12, 2011	19.15	20.11	19.15	19.85
99	NYSE	WMS	Tue, Oct 11, 2011	19.17	19.63	18.74	19.06
98	NYSE	WMS	Mon, Oct 10, 2011	18.94	19.72	18.80	19.39
97	NYSE	WMS	Fri, Oct 7, 2011	19.39	19.44	18.34	18.60
96	NYSE	WMS	Thu, Oct 6, 2011	18.73	19.49	18.71	19.18
95	NYSE	WMS	Wed, Oct 5, 2011	18.39	18.87	18.15	18.67
94	NYSE	WMS	Tue, Oct 4, 2011	16.47	18.36	16.24	18.32
93	NYSE	WMS	Mon, Oct 3, 2011	17.47	17.70	16.52	16.53
92	NYSE	WMS	Fri, Sep 30, 2011	18.13	18.58	17.58	17.59
91	NYSE	WMS	Thu, Sep 29, 2011	18.15	18.74	17.90	18.40
90	NYSE	WMS	Wed, Sep 28, 2011	18.92	19.11	17.83	17.88
89	NYSE	WMS	Tue, Sep 27, 2011	17.98	19.13	17.91	18.95
88	NYSE	WMS	Mon, Sep 26, 2011	17.90	18.27	17.37	18.23
87	NYSE	WMS	Fri, Sep 23, 2011	17.54	18.42	17.38	17.86
86	NYSE	WMS	Thu, Sep 22, 2011	17.94	18.46	17.30	17.59
85	NYSE	WMS	Wed, Sep 21, 2011	18.50	19.06	18.26	18.48
84	NYSE	WMS	Tue, Sep 20, 2011	19.14	19.26	18.26	18.35
83	NYSE	WMS	Mon, Sep 19, 2011	19.45	19.67	18.60	19.03
82	NYSE	WMS	Fri, Sep 16, 2011	20.11	20.32	19.75	19.78
81	NYSE	WMS	Thu, Sep 15, 2011	19.79	20.28	19.19	20.05
80	NYSE	WMS	Wed, Sep 14, 2011	19.79	19.96	19.45	19.59
79	NYSE	WMS	Tue, Sep 13, 2011	19.39	19.97	19.25	19.66
78	NYSE	WMS	Mon, Sep 12, 2011	19.07	19.48	18.79	19.32
77	NYSE	WMS	Fri, Sep 9, 2011	20.01	20.03	19.11	19.34
76	NYSE	WMS	Thu, Sep 8, 2011	20.52	20.72	20.00	20.18
75	NYSE	WMS	Wed, Sep 7, 2011	20.37	20.74	20.32	20.54
74	NYSE	WMS	Tue, Sep 6, 2011	19.69	20.25	19.46	20.04
73	NYSE	WMS	Fri, Sep 2, 2011	20.89	21.09	20.29	20.33
72	NYSE	WMS	Thu, Sep 1, 2011	21.80	22.25	21.16	21.24
71	NYSE	WMS	Wed, Aug 31, 2011	22.48	22.54	21.66	21.82
70	NYSE	WMS	Tue, Aug 30, 2011	22.33	22.61	21.94	22.33
69	NYSE	WMS	Mon, Aug 29, 2011	22.07	22.42	21.79	22.39
68	NYSE	WMS	Fri, Aug 26, 2011	20.93	22.03	20.69	21.85
67	NYSE	WMS	Thu, Aug 25, 2011	21.72	21.86	21.10	21.11
66	NYSE	WMS	Wed, Aug 24, 2011	21.73	22.19	21.56	21.64
65	NYSE	WMS	Tue, Aug 23, 2011	20.46	21.88	20.42	21.84
64	NYSE	WMS	Mon, Aug 22, 2011	21.10	21.10	20.27	20.40
63	NYSE	WMS	Fri, Aug 19, 2011	20.38	20.96	20.20	20.56
62	NYSE	WMS	Thu, Aug 18, 2011	21.05	21.21	20.34	20.55
61	NYSE	WMS	Wed, Aug 17, 2011	22.06	22.21	21.43	21.49
60	NYSE	WMS	Tue, Aug 16, 2011	22.14	22.26	21.59	21.91
59	NYSE	WMS	Mon, Aug 15, 2011	22.08	22.41	22.00	22.22
58	NYSE	WMS	Fri, Aug 12, 2011	22.27	22.59	21.87	22.01
57	NYSE	WMS	Thu, Aug 11, 2011	20.95	22.55	20.75	22.38
56	NYSE	WMS	Wed, Aug 10, 2011	19.72	21.21	19.18	20.87
55	NYSE	WMS	Tue, Aug 9, 2011	19.41	20.15	19.05	20.04
54	NYSE	WMS	Mon, Aug 8, 2011	17.93	19.57	17.78	19.00
53	NYSE	WMS	Fri, Aug 5, 2011	21.18	21.84	18.12	18.22
52	NYSE	WMS	Thu, Aug 4, 2011	26.81	27.23	25.21	25.28
51	NYSE	WMS	Wed, Aug 3, 2011	26.48	27.15	25.99	27.11
50	NYSE	WMS	Tue, Aug 2, 2011	27.32	27.58	26.50	26.51
49	NYSE	WMS	Mon, Aug 1, 2011	27.80	27.84	27.20	27.50
48	NYSE	WMS	Fri, Jul 29, 2011	28.21	28.44	27.56	27.57
47	NYSE	WMS	Thu, Jul 28, 2011	28.47	29.07	28.14	28.49
46	NYSE	WMS	Wed, Jul 27, 2011	29.08	29.08	28.23	28.51
45	NYSE	WMS	Tue, Jul 26, 2011	28.88	29.11	28.69	29.03
44	NYSE	WMS	Mon, Jul 25, 2011	28.57	29.07	28.49	28.85
43	NYSE	WMS	Fri, Jul 22, 2011	28.36	28.87	28.36	28.77
42	NYSE	WMS	Thu, Jul 21, 2011	27.63	28.46	27.57	28.43
41	NYSE	WMS	Wed, Jul 20, 2011	27.34	27.56	27.06	27.52
40	NYSE	WMS	Tue, Jul 19, 2011	27.30	27.60	27.04	27.26
39	NYSE	WMS	Mon, Jul 18, 2011	27.80	27.95	27.01	27.07
38	NYSE	WMS	Fri, Jul 15, 2011	28.22	28.22	27.68	27.93
37	NYSE	WMS	Thu, Jul 14, 2011	28.99	29.11	27.93	28.10
36	NYSE	WMS	Wed, Jul 13, 2011	29.20	29.27	28.92	28.99
35	NYSE	WMS	Tue, Jul 12, 2011	28.93	29.38	28.84	29.03
34	NYSE	WMS	Mon, Jul 11, 2011	28.71	30.59	28.49	28.98
33	NYSE	WMS	Fri, Jul 8, 2011	27.75	29.27	27.60	29.04
32	NYSE	WMS	Thu, Jul 7, 2011	27.95	28.13	27.70	28.11
31	NYSE	WMS	Wed, Jul 6, 2011	29.74	29.74	27.42	27.78
30	NYSE	WMS	Tue, Jul 5, 2011	30.55	30.66	29.76	29.85
29	NYSE	WMS	Fri, Jul 1, 2011	30.84	30.85	30.37	30.43
28	NYSE	WMS	Thu, Jun 30, 2011	30.64	30.99	30.56	30.72
27	NYSE	WMS	Wed, Jun 29, 2011	30.69	30.92	30.52	30.59
26	NYSE	WMS	Tue, Jun 28, 2011	30.26	30.68	30.18	30.51
25	NYSE	WMS	Mon, Jun 27, 2011	30.02	30.33	29.81	30.12
24	NYSE	WMS	Fri, Jun 24, 2011	30.56	30.60	30.00	30.10
23	NYSE	WMS	Thu, Jun 23, 2011	29.81	30.61	29.56	30.51
22	NYSE	WMS	Wed, Jun 22, 2011	30.86	30.87	30.06	30.06
21	NYSE	WMS	Tue, Jun 21, 2011	30.40	31.23	30.20	30.90
20	NYSE	WMS	Mon, Jun 20, 2011	29.74	30.66	29.70	30.30
19	NYSE	WMS	Fri, Jun 17, 2011	30.58	30.76	29.55	29.86
18	NYSE	WMS	Thu, Jun 16, 2011	30.53	30.73	30.00	30.20
17	NYSE	WMS	Wed, Jun 15, 2011	29.25	30.74	29.20	30.57
16	NYSE	WMS	Tue, Jun 14, 2011	28.73	29.58	28.60	29.53
15	NYSE	WMS	Mon, Jun 13, 2011	28.13	28.58	27.97	28.43
14	NYSE	WMS	Fri, Jun 10, 2011	28.69	28.75	28.00	28.09
13	NYSE	WMS	Thu, Jun 9, 2011	29.01	29.10	28.70	28.77
12	NYSE	WMS	Wed, Jun 8, 2011	29.50	29.50	28.87	29.00
11	NYSE	WMS	Tue, Jun 7, 2011	30.13	30.13	29.45	29.54
10	NYSE	WMS	Mon, Jun 6, 2011	30.58	30.68	29.94	30.00
9	NYSE	WMS	Fri, Jun 3, 2011	30.42	30.82	30.20	30.60
8	NYSE	WMS	Thu, Jun 2, 2011	31.10	31.12	30.64	30.78
7	NYSE	WMS	Wed, Jun 1, 2011	31.39	31.88	31.09	31.14
6	NYSE	WMS	Tue, May 31, 2011	31.16	31.87	30.99	31.46
5	NYSE	WMS	Fri, May 27, 2011	31.03	31.03	30.73	30.83
4	NYSE	WMS	Thu, May 26, 2011	30.75	31.45	30.68	30.98
3	NYSE	WMS	Wed, May 25, 2011	31.99	32.18	31.67	31.90
2	NYSE	WMS	Tue, May 24, 2011	32.03	32.25	31.77	32.10
1	NYSE	WMS	Mon, May 23, 2011	31.76	32.34	31.63	32.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Advanced Drainage Systems Inc NYSE:WMS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024