Mark Farrah Associates Click Here to return to the Mark Farrah Associates Home Page Mark Farrah Associates Shopping Cart
Mark Farrah Associates Click Here to return to the Mark Farrah Associates Home Page Mark Farrah Associates Shopping Cart

Use of Information

Any redistribution of MFA content, including by framing, data siphoning, or similar means, is expressly prohibited without the prior written consent of Mark Farrah Associates. Any reference to the material must be properly attributed to MFA and any other data provider attributed on these pages.

The materials on this site are protected by copyright and no part of such materials may be modified, reproduced, stored in a retrieval system, transmitted (in any form or by any means), copied, distributed, used for creating derivative works or used in any other way for commercial or public purposes without 's prior written consent.

Data is provided for information purposes only, and is not intended for trading purposes. MFA shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.

 

TICKER DATA


<< Back One Page

Aetna - AET
Closing Price Data

Date Price
9/7/2010 $28.57
9/3/2010 $28.76
9/2/2010 $28.41
9/1/2010 $27.92
8/31/2010 $26.72
8/30/2010 $26.85
8/27/2010 $27.33
8/26/2010 $26.86
8/25/2010 $27.05
8/24/2010 $26.69
8/24/2010 $27.15
8/20/2010 $27.11
8/19/2010 $27.25
8/17/2010 $28.11
8/16/2010 $27.86
8/13/2010 $28.14
8/12/2010 $28.10
8/11/2010 $28.28
8/10/2010 $29.67
8/9/2010 $29.74
8/8/2010 $28.34
8/6/2010 $30.07
8/5/2010 $29.42
8/4/2010 $28.94
8/3/2010 $28.45
8/2/2010 $28.50
7/30/2010 $27.85
7/29/2010 $27.49
7/28/2010 $27.55
7/21/2010 $27.31
7/20/2010 $27.70
7/19/2010 $27.66
7/16/2010 $27.16
7/15/2010 $28.22
7/14/2010 $27.76
7/13/2010 $27.75
7/12/2010 $27.21
7/9/2010 $27.63
7/8/2010 $27.64
7/7/2010 $27.17
7/6/2010 $26.49
7/2/2010 $26.25
7/1/2010 $25.99
6/30/2010 $26.38
6/29/2010 $26.90
6/28/2010 $28.04
6/25/2010 $28.47
6/24/2010 $28.66
6/23/2010 $28.93
6/22/2010 $29.20
6/21/2010 $29.91
6/18/2010 $30.43
6/15/2010 $29.59
6/14/2010 $29.28
6/9/2010 $28.81
6/8/2010 $29.42
6/7/2010 $29.47
6/4/2010 $30.21
6/3/2010 $30.42
6/2/2010 $29.61
6/1/2010 $28.79
5/28/2010 $29.16
5/27/2010 $29.21
5/26/2010 $28.57
5/25/2010 $28.29
5/24/2010 $28.59
5/21/2010 $28.74
5/20/2010 $29.05
5/19/2010 $29.98
5/18/2010 $29.84
5/17/2010 $29.89
5/14/2010 $29.78
5/12/2010 $30.51
5/11/2010 $29.61
5/10/2010 $29.46
5/7/2010 $28.29
5/6/2010 $28.76
5/5/2010 $29.22
5/3/2010 $29.67
4/30/2010 $29.55
4/21/2010 $31.08
4/20/2010 $31.97
4/19/2010 $31.94
4/16/2010 $31.40
4/15/2010 $31.42
4/14/2010 $31.89
4/13/2010 $32.35
4/12/2010 $32.92
4/9/2010 $33.03
4/8/2010 $33.67
4/7/2010 $34.30
4/6/2010 $35.11
4/5/2010 $35.17
4/1/2010 $34.93
3/31/2010 $35.11
3/30/2010 $35.38
3/29/2010 $34.92
3/26/2010 $34.32
3/25/2010 $34.79
3/24/2010 $34.41
3/23/2010 $34.99
3/22/2010 $34.64
3/19/2010 $34.46
3/18/2010 $33.24
3/17/2010 $31.74
3/16/2010 $31.95
3/15/2010 $31.62
3/12/2010 $31.84
3/11/2010 $32.69
3/10/2010 $31.65
3/9/2010 $31.23
3/8/2010 $31.22
3/5/2010 $31.38
3/4/2010 $30.65
3/3/2010 $31.28
3/2/2010 $31.03
3/1/2010 $30.32
2/26/2010 $29.99
2/25/2010 $29.97
2/24/2010 $29.56
2/23/2010 $28.98
2/22/2010 $29.35
2/19/2010 $28.93
2/18/2010 $29.74
2/17/2010 $29.61
2/16/2010 $28.75
2/12/2010 $28.63
2/11/2010 $28.85
2/10/2010 $28.65
2/9/2010 $28.97
2/8/2010 $29.20
2/5/2010 $29.61
2/4/2010 $29.23
2/3/2010 $30.33
2/2/2010 $30.28
2/1/2010 $29.77
1/29/2010 $29.97
1/28/2010 $30.36
1/27/2010 $30.43
1/26/2010 $30.50
1/25/2010 $30.97
1/22/2010 $31.30
1/21/2010 $31.88
1/20/2010 $32.48
1/19/2010 $32.66
1/15/2010 $31.36
1/14/2010 $31.41
1/13/2010 $30.75
1/12/2010 $30.61
1/11/2010 $32.74
1/8/2010 $32.70
1/7/2010 $33.43
1/6/2010 $32.40
1/5/2010 $32.53
1/4/2010 $33.00
12/31/2009 $31.70
12/30/2009 $32.15
12/29/2009 $32.86
12/28/2009 $33.44
12/24/2009 $33.78
12/23/2009 $33.76
12/22/2009 $33.93
12/21/2009 $34.04
12/18/2009 $32.51
12/17/2009 $32.77
12/16/2009 $33.50
12/15/2009 $33.25
12/14/2009 $32.40
12/11/2009 $31.76
12/10/2009 $32.04
12/9/2009 $30.47
12/8/2009 $30.47
12/7/2009 $29.89
12/4/2009 $28.98
12/3/2009 $28.65
12/2/2009 $29.76
12/1/2009 $29.82
11/30/2009 $29.11
11/27/2009 $29.44
11/25/2009 $29.76
11/24/2009 $29.77
11/23/2009 $29.48
11/20/2009 $28.40
11/19/2009 $28.69
11/18/2009 $29.21
11/17/2009 $29.27
11/16/2009 $29.65
11/13/2009 $29.43
11/12/2009 $29.31
11/11/2009 $29.87
11/10/2009 $29.80
11/9/2009 $29.78
11/6/2009 $29.16
11/5/2009 $28.60
11/4/2009 $28.01
11/3/2009 $26.62
11/2/2009 $26.27
10/30/2009 $26.03
10/29/2009 $26.65
10/28/2009 $25.32
10/27/2009 $26.18
10/26/2009 $25.27
10/23/2009 $26.07
10/22/2009 $25.62
10/21/2009 $25.32
10/20/2009 $25.60
10/19/2009 $25.25
10/16/2009 $25.22
10/15/2009 $25.72
10/14/2009 $26.03
10/13/2009 $25.54
10/12/2009 $26.42
10/9/2009 $25.96
10/8/2009 $25.86
10/7/2009 $27.06
10/6/2009 $26.26
10/5/2009 $26.62
10/2/2009 $26.73
10/1/2009 $27.58
9/30/2009 $27.83
9/29/2009 $28.25
9/28/2009 $29.18
9/25/2009 $28.94
9/24/2009 $29.14
9/23/2009 $29.90
9/22/2009 $30.86
9/21/2009 $31.00
9/18/2009 $30.80
9/17/2009 $31.03
9/16/2009 $31.16
9/15/2009 $29.97
9/14/2009 $30.54
9/11/2009 $30.37
9/10/2009 $29.85
9/9/2009 $29.25
9/8/2009 $28.85
9/4/2009 $29.38
9/3/2009 $29.13
9/2/2009 $28.68
9/1/2009 $27.86
8/31/2009 $28.50
8/28/2009 $29.10
8/27/2009 $29.45
8/26/2009 $29.36
8/25/2009 $29.77
8/24/2009 $29.91
8/21/2009 $29.62
8/20/2009 $29.67
8/19/2009 $29.28
8/18/2009 $29.58
8/17/2009 $29.63
8/14/2009 $28.28
8/13/2009 $28.14
8/12/2009 $27.73
8/11/2009 $27.35
8/10/2009 $27.34
8/7/2009 $27.19
8/6/2009 $26.94
8/5/2009 $26.38
8/4/2009 $26.75
8/3/2009 $26.84
7/31/2009 $26.97
7/30/2009 $27.32
7/29/2009 $27.70
7/28/2009 $28.96
7/27/2009 $25.72
7/24/2009 $26.44
7/23/2009 $25.48
7/22/2009 $24.62
7/21/2009 $24.48
7/20/2009 $25.44
7/17/2009 $26.38
7/16/2009 $26.31
7/14/2009 $26.31
7/13/2009 $26.33
7/10/2009 $25.56
7/9/2009 $25.64
7/8/2009 $25.18
7/7/2009 $25.94
7/6/2009 $24.41
7/2/2009 $24.05
7/1/2009 $25.53
6/30/2009 $25.05
6/29/2009 $25.19
6/26/2009 $25.20
6/25/2009 $25.57
6/24/2009 $24.67
6/23/2009 $24.46
6/22/2009 $24.23
6/19/2009 $25.89
6/18/2009 $25.22
6/17/2009 $23.80
6/16/2009 $23.58
6/15/2009 $22.53
6/12/2009 $22.97
6/10/2009 $24.27
6/9/2009 $23.93
6/8/2009 $24.09
6/5/2009 $25.40
6/4/2009 $25.52
6/3/2009 $26.00
6/2/2009 $27.27
6/1/2009 $27.37
5/29/2009 $26.78
5/28/2009 $26.80
5/27/2009 $25.95
5/26/2009 $25.72
5/22/2009 $24.82
5/21/2009 $25.09
5/20/2009 $25.73
5/19/2009 $25.19
5/15/2009 $25.76
5/14/2009 $26.56
5/13/2009 $26.52
5/12/2009 $26.26
5/11/2009 $26.06
5/8/2009 $27.72
5/7/2009 $26.79
5/6/2009 $23.87
5/5/2009 $24.39
5/4/2009 $23.11
5/1/2009 $22.20
4/30/2009 $22.01
4/29/2009 $21.88
4/28/2009 $24.40
4/27/2009 $23.94
4/23/2009 $24.10
4/22/2009 $24.53
4/21/2009 $24.59
4/20/2009 $25.32
4/17/2009 $25.78
4/16/2009 $26.06
4/15/2009 $27.20
4/14/2009 $27.03
4/13/2009 $27.52
4/9/2009 $25.81
4/8/2009 $25.02
4/7/2009 $25.47
4/6/2009 $24.77
4/3/2009 $24.13
4/2/2009 $25.01
4/1/2009 $24.13
3/31/2009 $24.33
3/30/2009 $23.52
3/27/2009 $24.50
3/26/2009 $24.42
3/25/2009 $23.46
3/24/2009 $23.25
3/23/2009 $24.33
3/20/2009 $22.69
3/19/2009 $23.74
3/18/2009 $24.36
3/17/2009 $23.58
3/16/2009 $22.98
3/13/2009 $24.31
3/12/2009 $23.42
3/11/2009 $21.43
3/10/2009 $22.72
3/9/2009 $20.42
3/6/2009 $20.22
3/5/2009 $18.99
3/4/2009 $21.26
3/3/2009 $19.78
3/2/2009 $20.99
2/27/2009 $23.87
2/26/2009 $24.03
2/25/2009 $27.08
2/24/2009 $29.35
2/23/2009 $27.91
2/20/2009 $29.82
2/19/2009 $30.47
2/18/2009 $30.03
2/17/2009 $30.15
2/13/2009 $32.11
2/12/2009 $33.06
2/11/2009 $32.24
2/10/2009 $32.19
2/9/2009 $34.21
2/6/2009 $34.52
2/5/2009 $33.47
2/4/2009 $32.76
2/3/2009 $33.05
2/2/2009 $32.21
1/30/2009 $31.00
1/29/2009 $32.19
1/28/2009 $33.41
1/27/2009 $31.48
1/26/2009 $29.23
1/23/2009 $29.71
1/22/2009 $29.07
1/21/2009 $27.52
1/20/2009 $25.86
1/16/2009 $27.49
1/15/2009 $26.27
1/14/2009 $26.11
1/13/2009 $26.93
1/12/2009 $28.17
1/9/2009 $29.20
1/8/2009 $30.00
1/7/2009 $29.18
1/6/2009 $30.36
1/5/2009 $32.53
1/5/2009 $29.24
1/4/2009 $33.00
1/2/2009 $29.41
12/31/2008 $28.50
12/30/2008 $29.36
12/29/2008 $27.13
12/26/2008 $27.00
12/24/2008 $26.30
12/23/2008 $26.19
12/22/2008 $26.01
12/19/2008 $26.96
12/18/2008 $25.91
12/17/2008 $24.42
12/16/2008 $24.80
12/15/2008 $23.33
12/12/2008 $21.01
12/11/2008 $21.28
12/10/2008 $20.60
12/9/2008 $20.50
12/8/2008 $21.71
12/5/2008 $21.26
12/4/2008 $19.87
12/3/2008 $20.26
12/2/2008 $20.19
12/1/2008 $19.76
11/28/2008 $21.82
11/26/2008 $21.90
11/25/2008 $21.00
11/24/2008 $20.14
11/21/2008 $17.68
11/20/2008 $18.30
11/19/2008 $21.24
11/18/2008 $23.29
11/17/2008 $22.80
11/14/2008 $23.33
11/13/2008 $23.31
11/12/2008 $21.81
11/11/2008 $22.31
11/10/2008 $23.70
11/7/2008 $23.44
11/6/2008 $23.38
11/5/2008 $23.92
11/4/2008 $24.47
11/3/2008 $25.96
10/31/2008 $24.87
10/30/2008 $25.94
10/29/2008 $25.55
10/28/2008 $27.80
10/27/2008 $25.37
10/24/2008 $28.25
10/23/2008 $29.28
10/22/2008 $28.82
10/21/2008 $31.20
10/20/2008 $32.54
10/17/2008 $30.98
10/16/2008 $30.41
10/15/2008 $30.61
10/14/2008 $35.11
10/13/2008 $32.70
10/10/2008 $27.77
10/9/2008 $27.00
10/8/2008 $30.58
10/7/2008 $31.06
10/6/2008 $33.62
10/3/2008 $36.40
10/2/2008 $36.33
10/1/2008 $37.43
9/30/2008 $36.11
9/29/2008 $35.25
9/26/2008 $38.49
9/25/2008 $37.33
9/24/2008 $36.05
9/23/2008 $36.79
9/22/2008 $35.83
9/19/2008 $38.59
9/18/2008 $38.14
9/17/2008 $37.40
9/16/2008 $39.79
9/15/2008 $41.43
9/12/2008 $42.52
9/11/2008 $42.89
9/10/2008 $41.92
9/9/2008 $41.43
9/8/2008 $42.73
9/5/2008 $41.42
9/4/2008 $41.10
9/3/2008 $43.15
9/2/2008 $43.23
8/29/2008 $43.14
8/28/2008 $43.17
8/27/2008 $42.91
8/26/2008 $42.37
8/25/2008 $41.63
8/22/2008 $43.64
8/21/2008 $42.65
8/20/2008 $41.69
8/19/2008 $41.69
8/18/2008 $42.91
8/15/2008 $43.80
8/14/2008 $42.84
8/13/2008 $42.98
8/12/2008 $43.53
8/11/2008 $43.46
8/8/2008 $44.11
8/7/2008 $42.92
8/6/2008 $43.10
8/5/2008 $43.61
8/4/2008 $41.97
8/1/2008 $39.96
7/31/2008 $41.01
7/30/2008 $40.32
7/29/2008 $39.72
7/28/2008 $38.72
7/25/2008 $39.22
7/24/2008 $39.37
7/23/2008 $40.77
7/22/2008 $36.16
7/21/2008 $34.45
7/18/2008 $35.22
7/17/2008 $35.69
7/16/2008 $34.41
7/15/2008 $34.86
7/14/2008 $36.38
7/11/2008 $36.23
7/10/2008 $37.11
7/9/2008 $37.25
7/8/2008 $37.56
7/7/2008 $36.51
7/3/2008 $37.14
7/2/2008 $39.79
7/1/2008 $39.92
6/30/2008 $40.53
6/27/2008 $40.31
6/26/2008 $39.59
6/25/2008 $40.52
6/24/2008 $40.51
6/23/2008 $41.12
6/20/2008 $40.95
6/19/2008 $41.85
6/18/2008 $42.60
6/17/2008 $43.67
6/16/2008 $44.39
6/13/2008 $44.50
6/12/2008 $44.56
6/11/2008 $44.73
6/10/2008 $45.14
6/9/2008 $46.11
6/6/2008 $46.48
6/5/2008 $47.49
6/4/2008 $46.53
6/3/2008 $45.65
6/2/2008 $45.34
5/30/2008 $47.16
5/29/2008 $46.51
5/28/2008 $45.39
5/27/2008 $45.73
5/23/2008 $45.61
5/22/2008 $46.63
5/21/2008 $44.65
5/20/2008 $44.41
5/19/2008 $43.81
5/16/2008 $43.56
5/15/2008 $42.81
5/14/2008 $43.44
5/13/2008 $43.61
5/12/2008 $43.60
5/9/2008 $43.25
5/8/2008 $43.53
5/7/2008 $43.72
5/6/2008 $43.74
5/5/2008 $43.83
5/2/2008 $42.99
5/1/2008 $43.16
4/30/2008 $43.60
4/29/2008 $44.00
4/28/2008 $43.96
4/25/2008 $43.91
4/24/2008 $42.26
4/23/2008 $43.09
4/22/2008 $40.38
4/18/2008 $41.79
4/17/2008 $41.36
4/16/2008 $41.22
4/15/2008 $42.07
4/14/2008 $40.71
4/11/2008 $41.02
4/10/2008 $42.13
4/9/2008 $41.62
4/8/2008 $42.28
4/7/2008 $42.31
4/4/2008 $42.07
4/3/2008 $42.28
4/2/2008 $43.04
4/1/2008 $44.22
3/31/2008 $42.09
3/28/2008 $42.54
3/27/2008 $43.25
3/26/2008 $43.96
3/25/2008 $45.02
3/24/2008 $44.23
3/20/2008 $43.09
3/19/2008 $42.30
3/18/2008 $42.20
3/17/2008 $42.82
3/14/2008 $43.72
3/13/2008 $44.68
3/12/2008 $44.55
3/11/2008 $42.65
3/10/2008 $46.51
3/7/2008 $46.94
3/6/2008 $48.63
3/5/2008 $50.06
3/4/2008 $49.14
3/3/2008 $49.51
2/29/2008 $49.60
2/28/2008 $51.40
2/27/2008 $51.91
2/26/2008 $52.26
2/22/2008 $50.13
2/21/2008 $50.77
2/20/2008 $52.13
2/19/2008 $51.58
2/15/2008 $50.84
2/14/2008 $49.22
2/13/2008 $49.26
2/12/2008 $50.58
2/11/2008 $50.11
2/8/2008 $50.70
2/7/2008 $51.96
2/6/2008 $53.28
2/5/2008 $52.45
2/4/2008 $53.23
2/1/2008 $53.22
1/31/2008 $53.26
1/30/2008 $53.47
1/28/2008 $53.49
1/25/2008 $52.60
1/24/2008 $53.47
1/23/2008 $54.11
1/22/2008 $53.43
1/18/2008 $56.09
1/17/2008 $56.83
1/16/2008 $58.24
1/15/2008 $56.27
1/14/2008 $57.84
1/11/2008 $58.41
1/10/2008 $59.19
1/9/2008 $58.40
1/8/2008 $58.34
1/7/2008 $57.92
1/4/2008 $55.97
1/3/2008 $57.21
1/2/2008 $56.64
12/31/2007 $57.73
12/28/2007 $57.87
12/27/2007 $57.78
12/26/2007 $58.82
12/24/2007 $58.40
12/20/2007 $58.09
12/19/2007 $57.35
12/18/2007 $57.72
12/17/2007 $57.10
12/14/2007 $57.85
12/13/2007 $57.95
12/12/2007 $57.75
12/11/2007 $57.92
12/10/2007 $59.76
12/7/2007 $58.93
12/6/2007 $58.48
12/5/2007 $57.32
12/4/2007 $56.11
12/3/2007 $56.55
11/30/2007 $55.88
11/29/2007 $55.69
11/28/2007 $56.20
11/27/2007 $55.52
11/26/2007 $55.42
11/23/2007 $54.14
11/20/2007 $55.17
11/19/2007 $54.75
11/17/2007 $54.92
11/15/2007 $54.85
11/14/2007 $54.92
11/13/2007 $54.34
11/12/2007 $53.96
11/9/2007 $54.62
11/8/2007 $54.62
11/7/2007 $53.58
11/6/2007 $54.60
11/2/2007 $54.38
11/1/2007 $55.02
10/31/2007 $56.17
10/30/2007 $55.29
10/29/2007 $55.21
10/26/2007 $55.88
10/25/2007 $55.99
10/24/2007 $52.90
10/23/2007 $53.41
10/22/2007 $53.32
10/19/2007 $52.85
10/18/2007 $53.85
10/17/2007 $53.74
10/16/2007 $52.90
10/15/2007 $53.09
10/12/2007 $53.14
10/11/2007 $53.13
10/10/2007 $54.58
10/9/2007 $54.90
10/8/2007 $54.17
10/5/2007 $53.83
10/4/2007 $53.08
10/3/2007 $53.49
10/2/2007 $54.39
10/1/2007 $54.52
9/28/2007 $54.27
9/26/2007 $53.25
9/25/2007 $53.30
9/24/2007 $52.74
9/21/2007 $52.34
9/20/2007 $52.28
9/19/2007 $53.12
9/18/2007 $53.82
9/17/2007 $51.80
9/14/2007 $51.48
9/13/2007 $51.00
9/12/2007 $50.34
9/11/2007 $50.14
9/10/2007 $49.96
9/7/2007 $50.24
9/6/2007 $51.22
9/5/2007 $50.56
9/4/2007 $51.15
8/31/2007 $50.91
8/30/2007 $50.47
8/29/2007 $50.50
8/28/2007 $49.57
8/27/2007 $50.00
8/24/2007 $50.09
8/23/2007 $49.41
8/22/2007 $49.59
8/21/2007 $48.69
8/20/2007 $48.76
8/17/2007 $49.04
8/16/2007 $48.86
8/15/2007 $47.14
8/14/2007 $47.05
8/13/2007 $48.44
8/10/2007 $48.69
8/9/2007 $46.95
8/8/2007 $48.46
8/7/2007 $49.56
8/6/2007 $49.98
8/2/2007 $50.71
8/1/2007 $48.97
7/31/2007 $48.07
7/30/2007 $49.18
7/27/2007 $48.65
7/26/2007 $49.85
7/25/2007 $50.65
7/24/2007 $50.74
7/23/2007 $51.10
7/20/2007 $49.67
7/19/2007 $50.41
7/18/2007 $51.00
7/17/2007 $49.94
7/16/2007 $50.01
7/13/2007 $50.91
7/12/2007 $51.73
7/11/2007 $50.39
7/10/2007 $50.47
7/9/2007 $50.86
7/6/2007 $51.08
7/5/2007 $50.45
7/3/2007 $50.02
7/2/2007 $50.44
6/29/2007 $49.40
6/28/2007 $49.85
6/27/2007 $50.10
6/26/2007 $49.46
6/25/2007 $48.50
6/22/2007 $49.11
6/21/2007 $49.37
6/20/2007 $49.48
6/19/2007 $50.61
6/18/2007 $50.50
6/15/2007 $50.23
6/14/2007 $50.59
6/13/2007 $51.44
6/12/2007 $51.77
6/11/2007 $52.29
6/8/2007 $52.25
6/7/2007 $51.40
6/6/2007 $51.32
6/5/2007 $52.38
6/4/2007 $52.84
6/1/2007 $53.27
5/31/2007 $52.93
5/30/2007 $53.06
5/29/2007 $52.89
5/25/2007 $52.42
5/24/2007 $51.60
5/23/2007 $51.90
5/22/2007 $52.36
5/21/2007 $52.38
5/18/2007 $52.29
5/17/2007 $52.56
5/16/2007 $52.06
5/15/2007 $50.29
5/14/2007 $49.78
5/11/2007 $49.99
5/10/2007 $49.71
5/9/2007 $50.17
5/8/2007 $49.95
5/7/2007 $50.00
5/4/2007 $48.72
5/3/2007 $48.12
5/2/2007 $48.27
5/1/2007 $47.75
4/30/2007 $46.88
4/27/2007 $47.06
4/26/2007 $47.22
4/25/2007 $45.00
4/24/2007 $45.56
4/23/2007 $44.82
4/20/2007 $44.86
4/19/2007 $45.03
4/18/2007 $45.84
4/17/2007 $45.43
4/16/2007 $45.36
4/13/2007 $44.62
4/11/2007 $44.39
4/10/2007 $45.07
4/9/2007 $45.31
4/6/2007 $45.00
4/5/2007 $44.62
4/4/2007 $44.62
4/3/2007 $44.83
4/2/2007 $44.19
3/30/2007 $43.79
3/29/2007 $43.45
3/28/2007 $44.13
3/27/2007 $44.72
3/26/2007 $45.12
3/23/2007 $45.20
3/22/2007 $45.63
3/21/2007 $45.56
3/20/2007 $44.19
3/19/2007 $43.87
3/16/2007 $43.19
3/15/2007 $42.67
3/14/2007 $42.49
3/13/2007 $42.80
3/12/2007 $43.45
3/9/2007 $43.74
3/7/2007 $44.29
3/6/2007 $44.45
3/5/2007 $43.45
3/2/2007 $44.21
3/1/2007 $44.85
2/28/2007 $44.22
2/27/2007 $44.28
2/26/2007 $45.86
2/23/2007 $46.06
2/22/2007 $46.13
2/21/2007 $45.83
2/20/2007 $46.32
2/16/2007 $45.61
2/15/2007 $45.04
2/14/2007 $43.64
2/13/2007 $43.43
2/12/2007 $43.00
2/9/2007 $42.57
2/8/2007 $42.93
2/7/2007 $44.00
2/6/2007 $43.55
2/5/2007 $42.89
2/2/2007 $42.52
2/1/2007 $42.28
1/31/2007 $42.16
1/30/2007 $41.72
1/29/2007 $41.05
1/26/2007 $40.97
1/25/2007 $41.10
1/24/2007 $41.74
1/23/2007 $42.18
1/22/2007 $41.79
1/19/2007 $41.89
1/18/2007 $41.83
1/17/2007 $42.27
1/16/2007 $42.68
1/12/2007 $42.35
1/11/2007 $42.33
1/10/2007 $41.00
1/9/2007 $40.89
1/8/2007 $41.53
1/5/2007 $41.40
1/4/2007 $42.12
1/3/2007 $42.88
12/29/2006 $43.18
12/28/2006 $43.43
12/27/2006 $43.71
12/26/2006 $43.64
12/22/2006 $43.27
12/21/2006 $43.50
12/20/2006 $43.51
12/19/2006 $42.98
12/18/2006 $43.29
12/15/2006 $43.20
12/14/2006 $42.60
12/13/2006 $42.69
12/12/2006 $43.18
12/11/2006 $43.01
12/8/2006 $42.38
12/7/2006 $42.68
12/6/2006 $42.44
12/5/2006 $42.26
12/4/2006 $42.27
12/1/2006 $41.34
11/30/2006 $41.31
11/29/2006 $40.73
11/28/2006 $41.40
11/27/2006 $41.51
11/24/2006 $41.46
11/22/2006 $41.31
11/21/2006 $41.10
11/20/2006 $41.35
11/17/2006 $41.27
11/16/2006 $41.42
11/15/2006 $41.44
11/14/2006 $40.80
11/13/2006 $40.76
11/10/2006 $40.20
11/9/2006 $39.07
11/8/2006 $40.35
11/7/2006 $41.26
11/6/2006 $41.56
11/3/2006 $40.54
11/2/2006 $41.33
11/1/2006 $40.21
10/31/2006 $41.22
10/30/2006 $40.71
10/27/2006 $41.58
10/26/2006 $41.39
10/25/2006 $38.53
10/24/2006 $39.55
10/23/2006 $39.84
10/20/2006 $40.33
10/19/2006 $39.91
10/18/2006 $39.84
10/17/2006 $39.63
10/16/2006 $39.72
10/13/2006 $39.29
10/12/2006 $40.22
10/11/2006 $39.95
10/10/2006 $39.82
10/9/2006 $40.27
10/6/2006 $40.32
10/5/2006 $41.16
10/4/2006 $40.41
10/3/2006 $39.84
10/2/2006 $39.09
9/29/2006 $39.55
9/28/2006 $38.88
9/27/2006 $38.62
9/26/2006 $39.25
9/25/2006 $39.40
9/22/2006 $38.32
9/21/2006 $38.64
9/20/2006 $38.97
9/19/2006 $38.56
9/18/2006 $38.40
9/15/2006 $39.21
9/14/2006 $39.82
9/13/2006 $39.44
9/12/2006 $39.56
9/11/2006 $38.43
9/8/2006 $36.50
9/7/2006 $35.60
9/6/2006 $36.04
9/5/2006 $36.16
9/1/2006 $36.79
8/31/2006 $37.27
8/30/2006 $38.00
8/29/2006 $37.64
8/28/2006 $37.67
8/25/2006 $37.41
8/24/2006 $37.66
8/23/2006 $36.38
8/22/2006 $36.40
8/21/2006 $36.30
8/18/2006 $36.59
8/17/2006 $36.20
8/16/2006 $35.63
8/15/2006 $35.21
8/14/2006 $35.59
8/11/2006 $35.41
8/10/2006 $35.37
8/9/2006 $34.65
8/8/2006 $34.05
8/7/2006 $33.44
8/4/2006 $33.40
8/3/2006 $32.52
8/2/2006 $32.49
8/1/2006 $30.99
7/31/2006 $31.49
7/28/2006 $32.17
7/27/2006 $33.25
7/26/2006 $39.96
7/25/2006 $41.26
7/24/2006 $40.50
7/21/2006 $39.01
7/20/2006 $39.25
7/19/2006 $39.91
7/18/2006 $38.05
7/17/2006 $37.84
7/14/2006 $37.84
7/13/2006 $38.50
7/12/2006 $39.22
7/11/2006 $40.04
7/10/2006 $39.23
7/7/2006 $38.86
7/6/2006 $38.70
7/5/2006 $38.91
7/3/2006 $39.42
6/30/2006 $39.93
6/29/2006 $39.24
6/28/2006 $39.37
6/27/2006 $40.58
6/26/2006 $41.61
6/23/2006 $40.97
6/22/2006 $40.25
6/21/2006 $40.00
6/20/2006 $39.00
6/19/2006 $39.18
6/16/2006 $39.23
6/15/2006 $39.53
6/14/2006 $39.16
6/13/2006 $39.77
6/12/2006 $39.85
6/9/2006 $41.65
6/8/2006 $40.78
6/7/2006 $40.36
6/6/2006 $39.52
6/5/2006 $39.75
6/2/2006 $40.57
6/1/2006 $40.11
5/31/2006 $38.46
5/30/2006 $38.26
5/26/2006 $38.41
5/25/2006 $38.37
5/24/2006 $37.98
5/23/2006 $38.90
5/22/2006 $39.87
5/19/2006 $40.25
5/18/2006 $40.31
5/17/2006 $40.73
5/16/2006 $40.97
5/15/2006 $39.85
5/12/2006 $39.61
5/11/2006 $39.71
5/10/2006 $39.36
5/9/2006 $37.80
5/8/2006 $38.67
5/5/2006 $37.99
5/4/2006 $36.93
5/3/2006 $37.22
5/2/2006 $39.82
5/1/2006 $39.75
4/28/2006 $38.50
4/27/2006 $37.00
4/26/2006 $46.43
4/25/2006 $46.07
4/24/2006 $46.82
4/21/2006 $47.10
4/20/2006 $47.23
4/19/2006 $45.67
4/18/2006 $46.94
4/17/2006 $47.50
4/13/2006 $47.98
4/12/2006 $46.94
4/11/2006 $45.61
4/10/2006 $47.06
4/7/2006 $47.09
4/6/2006 $47.88
4/5/2006 $49.33
4/4/2006 $49.12
4/3/2006 $49.31
3/31/2006 $49.14
3/30/2006 $49.99
3/29/2006 $50.55
3/28/2006 $49.11
3/27/2006 $49.98
3/24/2006 $50.33
3/23/2006 $50.55
3/22/2006 $51.54
3/21/2006 $50.43
3/20/2006 $51.92
3/17/2006 $51.06
3/16/2006 $51.37
3/15/2006 $51.37
3/14/2006 $51.00
3/13/2006 $50.55
3/10/2006 $50.94
3/9/2006 $49.71
3/8/2006 $50.76
3/7/2006 $49.97
3/6/2006 $48.96
3/3/2006 $50.56
3/2/2006 $50.45
3/1/2006 $51.29
2/28/2006 $51.00
2/27/2006 $52.11
2/24/2006 $52.17
2/23/2006 $52.32
2/22/2006 $51.70
2/21/2006 $49.71
2/17/2006 $101.25
2/16/2006 $101.50
2/15/2006 $102.50
2/14/2006 $102.60
2/13/2006 $99.50
2/10/2006 $100.41
2/9/2006 $99.27
2/8/2006 $96.12
2/7/2006 $96.63
2/6/2006 $97.60
2/3/2006 $98.32
2/2/2006 $97.02
2/1/2006 $97.39
1/30/2006 $93.32
1/27/2006 $92.69
1/26/2006 $90.92
1/25/2006 $90.55
1/24/2006 $91.07
1/23/2006 $89.07
1/20/2006 $89.54
1/19/2006 $92.05
1/18/2006 $91.94
1/17/2006 $89.21
1/13/2006 $89.94
1/12/2006 $91.47
1/11/2006 $90.53
1/10/2006 $92.65
1/9/2006 $93.23
1/6/2006 $93.79
1/5/2006 $93.43
1/4/2006 $94.42
1/3/2006 $94.06
12/30/2005 $94.31
12/29/2005 $95.69
12/28/2005 $95.99
12/27/2005 $94.96
12/23/2005 $96.51
12/22/2005 $96.83
12/21/2005 $96.88
12/20/2005 $95.69
12/19/2005 $94.23
12/16/2005 $96.60
12/15/2005 $97.40
12/14/2005 $97.10
12/13/2005 $97.37
12/12/2005 $98.03
12/9/2005 $98.68
12/8/2005 $95.90
12/7/2005 $94.63
12/6/2005 $94.89
12/5/2005 $95.32
12/2/2005 $95.50
12/1/2005 $94.97
11/30/2005 $92.49
11/29/2005 $94.30
11/28/2005 $92.86
11/25/2005 $95.20
11/23/2005 $94.43
11/22/2005 $94.72
11/21/2005 $94.40
11/18/2005 $94.79
11/17/2005 $94.28
11/16/2005 $94.00
11/15/2005 $91.23
11/14/2005 $90.60
11/11/2005 $89.68
11/10/2005 $89.99
11/9/2005 $88.30
11/8/2005 $88.00
11/7/2005 $88.54
11/4/2005 $88.29
11/3/2005 $88.42
11/2/2005 $89.25
11/1/2005 $89.66
10/31/2005 $88.56
10/28/2005 $88.12
10/27/2005 $83.80
10/26/2005 $81.70
10/25/2005 $84.90
10/24/2005 $88.32
10/21/2005 $87.27
10/20/2005 $85.06
10/19/2005 $86.79
10/18/2005 $83.93
10/17/2005 $84.52
10/14/2005 $82.34
10/13/2005 $80.92
10/12/2005 $81.20
10/11/2005 $82.75
10/10/2005 $82.95
10/7/2005 $82.70
10/6/2005 $82.91
10/5/2005 $83.99
10/4/2005 $85.12
10/3/2005 $86.10
9/30/2005 $96.14
9/29/2005 $84.70
9/28/2005 $83.40
9/27/2005 $83.39
9/26/2005 $82.57
9/23/2005 $81.24
9/22/2005 $80.94
9/21/2005 $79.88
9/20/2005 $80.86
9/19/2005 $80.97
9/16/2005 $81.89
9/15/2005 $81.00
9/14/2005 $80.40
9/13/2005 $80.58
9/12/2005 $83.95
9/9/2005 $84.75
9/8/2005 $83.75
9/7/2005 $83.20
9/6/2005 $82.05
9/2/2005 $80.10
9/1/2005 $79.70
8/31/2005 $79.67
8/30/2005 $79.04
8/29/2005 $78.35
8/26/2005 $77.73
8/25/2005 $78.50
8/24/2005 $76.71
8/23/2005 $77.59
8/22/2005 $77.77
8/19/2005 $77.57
8/18/2005 $77.61
8/17/2005 $77.73
8/16/2005 $78.49
8/15/2005 $79.25
8/12/2005 $79.48
8/11/2005 $79.27
8/10/2005 $78.10
8/9/2005 $76.99
8/8/2005 $74.88
8/5/2005 $75.55
8/4/2005 $76.77
8/3/2005 $76.89
8/2/2005 $76.88
8/1/2005 $77.80
7/29/2005 $77.40
7/28/2005 $78.40
7/27/2005 $74.62
7/26/2005 $75.80
7/25/2005 $76.01
7/22/2005 $76.45
7/21/2005 $76.56
7/20/2005 $78.53
7/19/2005 $79.00
7/18/2005 $81.23
7/15/2005 $81.38
7/14/2005 $80.36
7/13/2005 $81.78
7/12/2005 $83.21
7/11/2005 $83.88
7/8/2005 $84.32
7/7/2005 $83.99
7/6/2005 $83.57
7/5/2005 $84.20
7/1/2005 $82.36
6/30/2005 $82.82
6/29/2005 $83.82
6/28/2005 $83.77
6/27/2005 $82.38
6/24/2005 $82.16
6/23/2005 $83.08
6/22/2005 $84.32
6/21/2005 $84.40
6/20/2005 $85.08
6/17/2005 $83.06
6/16/2005 $82.37
6/15/2005 $84.12
6/14/2005 $83.17
6/13/2005 $82.66
6/10/2005 $81.16
6/9/2005 $82.52
6/8/2005 $80.18
6/7/2005 $81.13
6/6/2005 $79.34
6/3/2005 $79.75
6/2/2005 $79.07
6/1/2005 $78.85
5/31/2005 $78.01
5/27/2005 $78.09
5/26/2005 $78.30
5/25/2005 $76.45
5/24/2005 $76.97
5/23/2005 $76.93
5/20/2005 $75.88
5/19/2005 $75.00
5/18/2005 $74.17
5/17/2005 $75.38
5/16/2005 $75.47
5/13/2005 $74.00
5/12/2005 $75.81
5/11/2005 $77.20
5/10/2005 $77.30
5/9/2005 $78.15
5/6/2005 $77.44
5/5/2005 $76.83
5/4/2005 $76.37
5/3/2005 $75.65
5/2/2005 $74.45
4/29/2005 $73.37
4/28/2005 $71.32
4/27/2005 $72.45
4/26/2005 $69.18
4/25/2005 $70.30
4/22/2005 $69.86
4/21/2005 $70.14
4/20/2005 $68.89
4/19/2005 $70.16
4/18/2005 $68.95
4/15/2005 $70.67
4/14/2005 $71.24
4/13/2005 $75.01
4/12/2005 $77.02
4/11/2005 $76.07
4/8/2005 $75.03
4/7/2005 $76.32
4/6/2005 $75.06
4/5/2005 $74.98
4/4/2005 $74.40
4/1/2005 $73.78
3/31/2005 $74.95
3/30/2005 $75.51
3/29/2005 $72.55
3/28/2005 $73.78
3/24/2005 $72.07
3/23/2005 $72.15
3/22/2005 $73.93
3/21/2005 $73.68
3/18/2005 $73.90
3/17/2005 $75.37
3/16/2005 $74.62
3/15/2005 $75.67
3/14/2005 $74.76
3/11/2005 $147.71
3/10/2005 $150.00
3/9/2005 $150.69
3/8/2005 $153.24
3/7/2005 $153.93
3/4/2005 $153.81
3/3/2005 $149.69
3/2/2005 $150.62
3/1/2005 $148.12
2/28/2005 $146.02
2/25/2005 $145.47
2/24/2005 $144.07
2/23/2005 $141.00
2/22/2005 $136.49
2/18/2005 $140.14
2/17/2005 $140.41
2/16/2005 $140.55
2/15/2005 $137.67
2/14/2005 $135.74
2/11/2005 $133.50
2/10/2005 $133.98
2/9/2005 $128.55
2/8/2005 $128.98
2/7/2005 $129.25
2/4/2005 $130.45
2/3/2005 $130.85
2/2/2005 $130.65
2/1/2005 $131.10
1/31/2005 $127.05
1/31/2005 $42.16
1/28/2005 $125.97
1/27/2005 $126.75
1/26/2005 $124.90
1/25/2005 $124.31
1/24/2005 $126.14
1/21/2005 $127.27
1/20/2005 $126.16
1/19/2005 $127.60
1/18/2005 $126.53
1/14/2005 $127.90
1/13/2005 $128.17
1/12/2005 $126.29
1/11/2005 $124.57
1/10/2005 $125.70
1/7/2005 $123.94
1/6/2005 $123.50
1/5/2005 $121.83
1/4/2005 $120.65
1/3/2005 $122.79
12/31/2004 $124.75
12/30/2004 $125.59
12/29/2004 $126.33
12/28/2004 $125.83
12/27/2004 $124.10
12/23/2004 $124.78
12/22/2004 $125.50
12/21/2004 $124.04
12/20/2004 $123.56
12/17/2004 $122.71
12/16/2004 $123.57
12/15/2004 $126.20
12/14/2004 $124.70
12/13/2004 $126.89
12/10/2004 $125.83
12/9/2004 $123.55
12/8/2004 $120.50
12/7/2004 $118.90
12/6/2004 $119.58
12/3/2004 $118.73
12/2/2004 $118.05
12/1/2004 $118.56
11/30/2004 $118.51
11/29/2004 $118.21
11/26/2004 $116.16
11/24/2004 $113.68
11/23/2004 $111.73
11/22/2004 $110.96
11/19/2004 $110.60
11/18/2004 $110.70
11/17/2004 $109.34
11/16/2004 $109.16
11/15/2004 $110.14
11/12/2004 $107.31
11/11/2004 $108.46
11/10/2004 $108.17
11/9/2004 $107.24
11/8/2004 $103.55
11/5/2004 $102.60
11/4/2004 $101.60
11/3/2004 $99.60
11/2/2004 $95.56
11/1/2004 $95.85
10/29/2004 $95.00
10/28/2004 $95.30
10/27/2004 $91.75
10/26/2004 $89.30
10/25/2004 $84.81
10/22/2004 $83.26
10/21/2004 $83.40
10/19/2004 $86.17
10/18/2004 $97.74
10/15/2004 $97.51
10/14/2004 $97.61
10/13/2004 $98.06
10/12/2004 $98.89
10/11/2004 $98.50
10/8/2004 $98.40
10/7/2004 $99.51
10/6/2004 $99.45
10/5/2004 $99.19
10/4/2004 $100.81
10/1/2004 $100.40
9/30/2004 $99.93
9/29/2004 $98.50
9/28/2004 $98.90
9/27/2004 $95.96
9/24/2004 $95.08
9/23/2004 $93.76
9/22/2004 $94.30
9/21/2004 $95.02
9/20/2004 $95.36
9/17/2004 $95.47
9/16/2004 $96.28
9/15/2004 $96.51
9/14/2004 $95.45
9/13/2004 $95.29
9/10/2004 $94.98
9/9/2004 $94.80
9/8/2004 $94.89
9/7/2004 $94.16
9/3/2004 $94.03
9/2/2004 $93.51
9/1/2004 $92.45
8/31/2004 $92.65
8/30/2004 $92.12
8/27/2004 $92.42
8/26/2004 $92.28
8/25/2004 $92.10
8/24/2004 $92.08
8/23/2004 $93.62
8/20/2004 $94.23
8/19/2004 $92.45
8/18/2004 $93.48
8/17/2004 $92.86
8/16/2004 $91.82
8/13/2004 $90.80
8/12/2004 $89.60
8/11/2004 $89.63
8/10/2004 $87.29
8/9/2004 $84.80
8/6/2004 $83.88
8/5/2004 $84.88
8/4/2004 $85.35
8/3/2004 $86.60
8/2/2004 $86.17
7/30/2004 $85.80
7/29/2004 $84.25
7/28/2004 $78.98
7/27/2004 $80.10
7/26/2004 $83.31
7/23/2004 $84.07
7/22/2004 $85.49
7/21/2004 $86.25
7/20/2004 $87.70
7/19/2004 $87.18
7/16/2004 $87.16
7/15/2004 $87.82
7/14/2004 $86.40
7/13/2004 $86.43
7/12/2004 $85.00
7/9/2004 $84.97
7/8/2004 $83.77
7/7/2004 $81.80
7/6/2004 $80.96
7/2/2004 $82.73
7/1/2004 $84.41
6/30/2004 $85.00
6/29/2004 $83.75
6/28/2004 $83.54
6/25/2004 $84.30
6/24/2004 $83.97
6/23/2004 $85.00
6/22/2004 $84.92
6/21/2004 $83.93
6/18/2004 $85.62
6/17/2004 $85.96
6/16/2004 $85.94
6/15/2004 $84.78
6/14/2004 $83.68

Mark Farrah Associates started collecting daily stock data on 6/14/2004.

© 1997 - 2010 — All Rights Reserved
All material on this Web site is protected by copyright law. Unauthorized use is prohibited.
Mark Farrah Associates - (207) 985-8484
Printed on 9/9/2010 at 7:05:58 AM
http://www.markfarrah.com/tickerdata.asp