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
AMERIGROUP - AGP
Closing Price Data
| Date | Price |
| 9/2/2010 | $37.24 |
| 9/1/2010 | $38.11 |
| 8/31/2010 | $36.90 |
| 8/30/2010 | $37.21 |
| 8/27/2010 | $38.11 |
| 8/26/2010 | $37.39 |
| 8/25/2010 | $38.27 |
| 8/24/2010 | $38.02 |
| 8/24/2010 | $38.14 |
| 8/20/2010 | $37.75 |
| 8/19/2010 | $36.97 |
| 8/17/2010 | $37.55 |
| 8/16/2010 | $38.12 |
| 8/13/2010 | $38.10 |
| 8/12/2010 | $38.07 |
| 8/11/2010 | $37.73 |
| 8/10/2010 | $38.74 |
| 8/9/2010 | $38.96 |
| 8/8/2010 | $37.03 |
| 8/6/2010 | $38.28 |
| 8/5/2010 | $38.43 |
| 8/4/2010 | $38.91 |
| 8/3/2010 | $37.61 |
| 8/2/2010 | $36.94 |
| 7/30/2010 | $35.76 |
| 7/29/2010 | $32.95 |
| 7/28/2010 | $32.40 |
| 7/21/2010 | $31.29 |
| 7/20/2010 | $32.88 |
| 7/19/2010 | $32.81 |
| 7/16/2010 | $32.56 |
| 7/15/2010 | $33.42 |
| 7/14/2010 | $33.83 |
| 7/13/2010 | $32.37 |
| 7/12/2010 | $31.88 |
| 7/9/2010 | $32.21 |
| 7/8/2010 | $32.23 |
| 7/7/2010 | $32.10 |
| 7/6/2010 | $31.47 |
| 7/2/2010 | $31.57 |
| 7/1/2010 | $31.10 |
| 6/30/2010 | $32.48 |
| 6/29/2010 | $33.69 |
| 6/28/2010 | $34.22 |
| 6/25/2010 | $34.42 |
| 6/24/2010 | $34.44 |
| 6/23/2010 | $34.63 |
| 6/22/2010 | $34.84 |
| 6/21/2010 | $35.95 |
| 6/18/2010 | $36.96 |
| 6/15/2010 | $35.43 |
| 6/14/2010 | $35.56 |
| 6/9/2010 | $35.50 |
| 6/8/2010 | $35.38 |
| 6/7/2010 | $35.64 |
| 6/4/2010 | $35.83 |
| 6/3/2010 | $37.32 |
| 6/2/2010 | $37.13 |
| 6/1/2010 | $36.07 |
| 5/28/2010 | $35.92 |
| 5/27/2010 | $35.36 |
| 5/26/2010 | $34.39 |
| 5/25/2010 | $33.91 |
| 5/24/2010 | $34.24 |
| 5/21/2010 | $33.51 |
| 5/20/2010 | $34.19 |
| 5/19/2010 | $35.87 |
| 5/18/2010 | $36.38 |
| 5/17/2010 | $36.31 |
| 5/14/2010 | $36.40 |
| 5/12/2010 | $36.30 |
| 5/11/2010 | $35.46 |
| 5/10/2010 | $35.03 |
| 5/7/2010 | $33.21 |
| 5/6/2010 | $35.00 |
| 5/5/2010 | $35.41 |
| 5/3/2010 | $36.75 |
| 4/30/2010 | $36.24 |
| 4/21/2010 | $34.80 |
| 4/20/2010 | $35.71 |
| 4/19/2010 | $34.54 |
| 4/16/2010 | $34.04 |
| 4/15/2010 | $34.07 |
| 4/14/2010 | $33.91 |
| 4/13/2010 | $33.42 |
| 4/12/2010 | $33.57 |
| 4/9/2010 | $33.03 |
| 4/8/2010 | $33.11 |
| 4/7/2010 | $33.38 |
| 4/6/2010 | $34.31 |
| 4/5/2010 | $34.11 |
| 4/1/2010 | $33.89 |
| 3/31/2010 | $33.24 |
| 3/30/2010 | $33.63 |
| 3/29/2010 | $32.98 |
| 3/26/2010 | $32.24 |
| 3/25/2010 | $33.05 |
| 3/24/2010 | $32.92 |
| 3/23/2010 | $33.13 |
| 3/22/2010 | $32.82 |
| 3/19/2010 | $31.39 |
| 3/18/2010 | $30.46 |
| 3/17/2010 | $30.25 |
| 3/16/2010 | $29.70 |
| 3/15/2010 | $28.77 |
| 3/12/2010 | $27.66 |
| 3/11/2010 | $27.78 |
| 3/10/2010 | $27.75 |
| 3/9/2010 | $28.10 |
| 3/8/2010 | $28.68 |
| 3/5/2010 | $28.52 |
| 3/4/2010 | $28.24 |
| 3/3/2010 | $28.50 |
| 3/2/2010 | $28.12 |
| 3/1/2010 | $27.37 |
| 2/26/2010 | $26.28 |
| 2/25/2010 | $26.66 |
| 2/24/2010 | $27.39 |
| 2/23/2010 | $27.58 |
| 2/22/2010 | $27.62 |
| 2/19/2010 | $26.93 |
| 2/18/2010 | $24.73 |
| 2/17/2010 | $25.90 |
| 2/16/2010 | $25.28 |
| 2/12/2010 | $25.43 |
| 2/11/2010 | $25.33 |
| 2/10/2010 | $25.28 |
| 2/9/2010 | $24.90 |
| 2/8/2010 | $24.45 |
| 2/5/2010 | $24.72 |
| 2/4/2010 | $24.68 |
| 2/3/2010 | $25.24 |
| 2/2/2010 | $25.59 |
| 2/1/2010 | $25.75 |
| 1/29/2010 | $25.45 |
| 1/28/2010 | $26.00 |
| 1/27/2010 | $26.56 |
| 1/26/2010 | $26.29 |
| 1/25/2010 | $26.37 |
| 1/22/2010 | $26.10 |
| 1/21/2010 | $26.62 |
| 1/20/2010 | $27.22 |
| 1/19/2010 | $28.65 |
| 1/15/2010 | $29.02 |
| 1/14/2010 | $29.13 |
| 1/13/2010 | $29.16 |
| 1/12/2010 | $28.90 |
| 1/11/2010 | $28.79 |
| 1/8/2010 | $28.89 |
| 1/7/2010 | $29.15 |
| 1/6/2010 | $28.76 |
| 1/5/2010 | $27.39 |
| 1/4/2010 | $27.83 |
| 12/31/2009 | $26.96 |
| 12/30/2009 | $27.30 |
| 12/29/2009 | $26.16 |
| 12/28/2009 | $26.23 |
| 12/24/2009 | $26.28 |
| 12/23/2009 | $26.39 |
| 12/22/2009 | $26.19 |
| 12/21/2009 | $26.19 |
| 12/18/2009 | $25.79 |
| 12/17/2009 | $25.90 |
| 12/16/2009 | $26.62 |
| 12/15/2009 | $26.18 |
| 12/14/2009 | $25.31 |
| 12/11/2009 | $24.98 |
| 12/10/2009 | $24.90 |
| 12/9/2009 | $23.99 |
| 12/8/2009 | $22.92 |
| 12/7/2009 | $23.26 |
| 12/4/2009 | $23.49 |
| 12/3/2009 | $23.31 |
| 12/2/2009 | $23.97 |
| 12/1/2009 | $24.14 |
| 11/30/2009 | $23.71 |
| 11/27/2009 | $24.21 |
| 11/25/2009 | $24.26 |
| 11/24/2009 | $24.26 |
| 11/23/2009 | $23.45 |
| 11/20/2009 | $22.65 |
| 11/19/2009 | $22.67 |
| 11/18/2009 | $22.97 |
| 11/17/2009 | $23.43 |
| 11/16/2009 | $23.29 |
| 11/13/2009 | $22.59 |
| 11/12/2009 | $22.77 |
| 11/11/2009 | $23.09 |
| 11/10/2009 | $23.08 |
| 11/9/2009 | $22.52 |
| 11/6/2009 | $22.01 |
| 11/5/2009 | $22.11 |
| 11/4/2009 | $21.63 |
| 11/3/2009 | $21.29 |
| 11/2/2009 | $21.66 |
| 10/30/2009 | $22.05 |
| 10/29/2009 | $22.74 |
| 10/28/2009 | $22.05 |
| 10/27/2009 | $22.31 |
| 10/26/2009 | $21.79 |
| 10/23/2009 | $22.59 |
| 10/22/2009 | $23.04 |
| 10/21/2009 | $22.86 |
| 10/20/2009 | $23.04 |
| 10/19/2009 | $22.60 |
| 10/16/2009 | $22.72 |
| 10/15/2009 | $23.02 |
| 10/14/2009 | $23.21 |
| 10/13/2009 | $22.85 |
| 10/12/2009 | $22.87 |
| 10/9/2009 | $22.38 |
| 10/8/2009 | $21.42 |
| 10/7/2009 | $21.54 |
| 10/6/2009 | $21.60 |
| 10/5/2009 | $21.75 |
| 10/2/2009 | $22.00 |
| 10/1/2009 | $22.10 |
| 9/30/2009 | $22.17 |
| 9/29/2009 | $22.58 |
| 9/28/2009 | $23.01 |
| 9/25/2009 | $22.53 |
| 9/24/2009 | $22.75 |
| 9/23/2009 | $23.36 |
| 9/22/2009 | $24.38 |
| 9/21/2009 | $24.82 |
| 9/18/2009 | $24.43 |
| 9/17/2009 | $24.00 |
| 9/16/2009 | $23.85 |
| 9/15/2009 | $23.77 |
| 9/14/2009 | $24.58 |
| 9/11/2009 | $24.69 |
| 9/10/2009 | $24.80 |
| 9/9/2009 | $24.18 |
| 9/8/2009 | $23.96 |
| 9/4/2009 | $24.15 |
| 9/3/2009 | $23.98 |
| 9/2/2009 | $23.99 |
| 9/1/2009 | $23.40 |
| 8/31/2009 | $23.65 |
| 8/28/2009 | $24.02 |
| 8/27/2009 | $24.42 |
| 8/26/2009 | $24.54 |
| 8/25/2009 | $24.51 |
| 8/24/2009 | $24.38 |
| 8/21/2009 | $24.72 |
| 8/20/2009 | $24.38 |
| 8/19/2009 | $24.28 |
| 8/18/2009 | $24.21 |
| 8/17/2009 | $24.32 |
| 8/14/2009 | $23.98 |
| 8/13/2009 | $23.75 |
| 8/12/2009 | $23.47 |
| 8/11/2009 | $23.09 |
| 8/10/2009 | $23.35 |
| 8/7/2009 | $23.70 |
| 8/6/2009 | $23.69 |
| 8/5/2009 | $23.34 |
| 8/4/2009 | $24.54 |
| 8/3/2009 | $24.59 |
| 7/31/2009 | $24.68 |
| 7/30/2009 | $28.67 |
| 7/29/2009 | $28.40 |
| 7/28/2009 | $28.15 |
| 7/27/2009 | $27.46 |
| 7/24/2009 | $28.09 |
| 7/23/2009 | $27.93 |
| 7/22/2009 | $27.26 |
| 7/21/2009 | $27.10 |
| 7/20/2009 | $27.71 |
| 7/17/2009 | $27.67 |
| 7/16/2009 | $27.43 |
| 7/14/2009 | $26.85 |
| 7/13/2009 | $26.79 |
| 7/10/2009 | $26.67 |
| 7/9/2009 | $26.54 |
| 7/8/2009 | $26.39 |
| 7/7/2009 | $26.81 |
| 7/6/2009 | $26.69 |
| 7/2/2009 | $26.45 |
| 7/1/2009 | $27.12 |
| 6/30/2009 | $26.85 |
| 6/29/2009 | $27.69 |
| 6/26/2009 | $27.61 |
| 6/25/2009 | $27.55 |
| 6/24/2009 | $26.38 |
| 6/23/2009 | $29.01 |
| 6/22/2009 | $29.93 |
| 6/19/2009 | $30.43 |
| 6/18/2009 | $30.03 |
| 6/17/2009 | $28.15 |
| 6/16/2009 | $27.70 |
| 6/15/2009 | $27.43 |
| 6/12/2009 | $27.90 |
| 6/10/2009 | $27.87 |
| 6/9/2009 | $27.83 |
| 6/8/2009 | $27.67 |
| 6/5/2009 | $29.04 |
| 6/4/2009 | $29.16 |
| 6/3/2009 | $29.70 |
| 6/2/2009 | $29.74 |
| 6/1/2009 | $29.57 |
| 5/29/2009 | $28.86 |
| 5/28/2009 | $28.60 |
| 5/27/2009 | $28.86 |
| 5/26/2009 | $29.34 |
| 5/22/2009 | $29.00 |
| 5/21/2009 | $30.12 |
| 5/20/2009 | $30.36 |
| 5/19/2009 | $30.01 |
| 5/15/2009 | $29.84 |
| 5/14/2009 | $30.06 |
| 5/13/2009 | $29.16 |
| 5/12/2009 | $29.73 |
| 5/11/2009 | $30.99 |
| 5/8/2009 | $31.70 |
| 5/7/2009 | $31.44 |
| 5/6/2009 | $29.16 |
| 5/5/2009 | $28.82 |
| 5/4/2009 | $28.62 |
| 5/1/2009 | $28.74 |
| 4/30/2009 | $29.87 |
| 4/29/2009 | $30.88 |
| 4/28/2009 | $29.83 |
| 4/27/2009 | $29.24 |
| 4/23/2009 | $29.02 |
| 4/22/2009 | $29.09 |
| 4/21/2009 | $28.17 |
| 4/20/2009 | $27.59 |
| 4/17/2009 | $29.33 |
| 4/16/2009 | $29.09 |
| 4/15/2009 | $28.97 |
| 4/14/2009 | $29.15 |
| 4/13/2009 | $30.51 |
| 4/9/2009 | $29.85 |
| 4/8/2009 | $28.76 |
| 4/7/2009 | $28.64 |
| 4/6/2009 | $28.47 |
| 4/3/2009 | $28.24 |
| 4/2/2009 | $28.82 |
| 4/1/2009 | $27.74 |
| 3/31/2009 | $27.54 |
| 3/30/2009 | $27.08 |
| 3/27/2009 | $27.59 |
| 3/26/2009 | $28.24 |
| 3/25/2009 | $27.32 |
| 3/24/2009 | $25.99 |
| 3/23/2009 | $27.29 |
| 3/20/2009 | $25.86 |
| 3/19/2009 | $26.63 |
| 3/18/2009 | $27.08 |
| 3/17/2009 | $26.76 |
| 3/16/2009 | $26.12 |
| 3/13/2009 | $26.70 |
| 3/12/2009 | $25.35 |
| 3/11/2009 | $23.84 |
| 3/10/2009 | $24.47 |
| 3/9/2009 | $23.15 |
| 3/6/2009 | $23.36 |
| 3/5/2009 | $22.64 |
| 3/4/2009 | $24.19 |
| 3/3/2009 | $22.97 |
| 3/2/2009 | $23.70 |
| 2/27/2009 | $24.78 |
| 2/26/2009 | $25.69 |
| 2/25/2009 | $28.28 |
| 2/24/2009 | $28.61 |
| 2/23/2009 | $28.04 |
| 2/20/2009 | $30.86 |
| 2/19/2009 | $30.13 |
| 2/18/2009 | $28.69 |
| 2/17/2009 | $28.02 |
| 2/13/2009 | $28.46 |
| 2/12/2009 | $29.41 |
| 2/11/2009 | $28.21 |
| 2/10/2009 | $28.39 |
| 2/9/2009 | $30.06 |
| 2/6/2009 | $29.91 |
| 2/5/2009 | $28.97 |
| 2/4/2009 | $28.74 |
| 2/3/2009 | $28.97 |
| 2/2/2009 | $28.99 |
| 1/30/2009 | $27.97 |
| 1/29/2009 | $28.47 |
| 1/28/2009 | $30.25 |
| 1/27/2009 | $29.84 |
| 1/26/2009 | $28.16 |
| 1/23/2009 | $27.63 |
| 1/22/2009 | $27.03 |
| 1/21/2009 | $26.68 |
| 1/20/2009 | $26.89 |
| 1/16/2009 | $28.32 |
| 1/15/2009 | $26.69 |
| 1/14/2009 | $26.38 |
| 1/13/2009 | $26.85 |
| 1/12/2009 | $27.09 |
| 1/9/2009 | $27.39 |
| 1/8/2009 | $29.01 |
| 1/7/2009 | $28.55 |
| 1/6/2009 | $28.79 |
| 1/5/2009 | $27.39 |
| 1/5/2009 | $29.07 |
| 1/4/2009 | $27.83 |
| 1/2/2009 | $28.88 |
| 12/31/2008 | $29.52 |
| 12/30/2008 | $28.25 |
| 12/29/2008 | $27.59 |
| 12/26/2008 | $28.49 |
| 12/24/2008 | $27.80 |
| 12/23/2008 | $27.79 |
| 12/22/2008 | $27.99 |
| 12/19/2008 | $27.89 |
| 12/18/2008 | $26.76 |
| 12/17/2008 | $26.70 |
| 12/16/2008 | $26.71 |
| 12/15/2008 | $26.34 |
| 12/12/2008 | $26.42 |
| 12/11/2008 | $26.17 |
| 12/10/2008 | $25.91 |
| 12/9/2008 | $26.00 |
| 12/8/2008 | $26.51 |
| 12/5/2008 | $25.49 |
| 12/4/2008 | $24.13 |
| 12/3/2008 | $24.48 |
| 12/2/2008 | $23.78 |
| 12/1/2008 | $22.68 |
| 11/28/2008 | $24.56 |
| 11/26/2008 | $23.74 |
| 11/25/2008 | $21.39 |
| 11/24/2008 | $20.41 |
| 11/21/2008 | $20.07 |
| 11/20/2008 | $18.73 |
| 11/19/2008 | $21.90 |
| 11/18/2008 | $22.43 |
| 11/17/2008 | $22.39 |
| 11/14/2008 | $22.50 |
| 11/13/2008 | $24.76 |
| 11/12/2008 | $24.02 |
| 11/11/2008 | $24.22 |
| 11/10/2008 | $24.82 |
| 11/7/2008 | $25.40 |
| 11/6/2008 | $24.48 |
| 11/5/2008 | $26.26 |
| 11/4/2008 | $28.41 |
| 11/3/2008 | $26.14 |
| 10/31/2008 | $25.00 |
| 10/30/2008 | $24.40 |
| 10/29/2008 | $23.24 |
| 10/28/2008 | $23.12 |
| 10/27/2008 | $21.28 |
| 10/24/2008 | $19.63 |
| 10/23/2008 | $20.41 |
| 10/22/2008 | $17.82 |
| 10/21/2008 | $19.66 |
| 10/20/2008 | $19.63 |
| 10/17/2008 | $18.56 |
| 10/16/2008 | $18.56 |
| 10/15/2008 | $18.00 |
| 10/14/2008 | $20.39 |
| 10/13/2008 | $20.59 |
| 10/10/2008 | $18.10 |
| 10/9/2008 | $18.07 |
| 10/8/2008 | $21.17 |
| 10/7/2008 | $22.31 |
| 10/6/2008 | $24.92 |
| 10/3/2008 | $24.95 |
| 10/2/2008 | $25.14 |
| 10/1/2008 | $25.63 |
| 9/30/2008 | $25.24 |
| 9/29/2008 | $23.81 |
| 9/26/2008 | $24.75 |
| 9/25/2008 | $22.58 |
| 9/24/2008 | $22.93 |
| 9/23/2008 | $24.02 |
| 9/22/2008 | $26.67 |
| 9/19/2008 | $27.00 |
| 9/18/2008 | $25.03 |
| 9/17/2008 | $24.01 |
| 9/16/2008 | $25.14 |
| 9/15/2008 | $25.01 |
| 9/12/2008 | $25.61 |
| 9/11/2008 | $26.31 |
| 9/10/2008 | $25.18 |
| 9/9/2008 | $25.31 |
| 9/8/2008 | $25.85 |
| 9/5/2008 | $25.21 |
| 9/4/2008 | $24.87 |
| 9/3/2008 | $25.35 |
| 9/2/2008 | $25.77 |
| 8/29/2008 | $25.88 |
| 8/28/2008 | $25.59 |
| 8/27/2008 | $25.04 |
| 8/26/2008 | $24.37 |
| 8/25/2008 | $24.29 |
| 8/22/2008 | $25.00 |
| 8/21/2008 | $24.97 |
| 8/20/2008 | $24.94 |
| 8/19/2008 | $25.73 |
| 8/18/2008 | $25.64 |
| 8/15/2008 | $25.96 |
| 8/14/2008 | $25.43 |
| 8/13/2008 | $25.87 |
| 8/12/2008 | $26.02 |
| 8/11/2008 | $25.89 |
| 8/8/2008 | $25.74 |
| 8/7/2008 | $24.89 |
| 8/6/2008 | $25.77 |
| 8/5/2008 | $25.96 |
| 8/4/2008 | $25.23 |
| 8/1/2008 | $25.40 |
| 7/31/2008 | $25.40 |
| 7/30/2008 | $25.20 |
| 7/29/2008 | $24.87 |
| 7/28/2008 | $24.99 |
| 7/25/2008 | $25.49 |
| 7/24/2008 | $24.76 |
| 7/23/2008 | $26.70 |
| 7/22/2008 | $25.35 |
| 7/21/2008 | $24.67 |
| 7/18/2008 | $24.61 |
| 7/17/2008 | $24.40 |
| 7/16/2008 | $23.92 |
| 7/15/2008 | $23.34 |
| 7/14/2008 | $23.08 |
| 7/11/2008 | $23.37 |
| 7/10/2008 | $23.13 |
| 7/9/2008 | $23.90 |
| 7/8/2008 | $23.99 |
| 7/7/2008 | $21.46 |
| 7/3/2008 | $21.82 |
| 7/2/2008 | $20.60 |
| 7/1/2008 | $20.04 |
| 6/30/2008 | $20.80 |
| 6/27/2008 | $21.31 |
| 6/26/2008 | $21.51 |
| 6/25/2008 | $21.99 |
| 6/24/2008 | $21.82 |
| 6/23/2008 | $21.64 |
| 6/20/2008 | $22.38 |
| 6/19/2008 | $22.15 |
| 6/18/2008 | $23.47 |
| 6/17/2008 | $23.69 |
| 6/16/2008 | $24.02 |
| 6/13/2008 | $24.72 |
| 6/12/2008 | $23.52 |
| 6/11/2008 | $23.36 |
| 6/10/2008 | $27.18 |
| 6/9/2008 | $27.04 |
| 6/6/2008 | $27.70 |
| 6/5/2008 | $28.61 |
| 6/4/2008 | $27.95 |
| 6/3/2008 | $27.45 |
| 6/2/2008 | $27.21 |
| 5/30/2008 | $27.61 |
| 5/29/2008 | $27.22 |
| 5/28/2008 | $26.25 |
| 5/27/2008 | $26.15 |
| 5/23/2008 | $26.27 |
| 5/22/2008 | $26.92 |
| 5/21/2008 | $27.23 |
| 5/20/2008 | $26.39 |
| 5/19/2008 | $25.46 |
| 5/16/2008 | $25.67 |
| 5/15/2008 | $26.16 |
| 5/14/2008 | $25.89 |
| 5/13/2008 | $25.39 |
| 5/12/2008 | $25.20 |
| 5/9/2008 | $25.53 |
| 5/8/2008 | $25.25 |
| 5/7/2008 | $25.75 |
| 5/6/2008 | $25.00 |
| 5/5/2008 | $24.27 |
| 5/2/2008 | $24.66 |
| 5/1/2008 | $25.19 |
| 4/30/2008 | $25.99 |
| 4/29/2008 | $26.22 |
| 4/28/2008 | $24.36 |
| 4/25/2008 | $24.40 |
| 4/24/2008 | $24.71 |
| 4/23/2008 | $26.75 |
| 4/22/2008 | $26.49 |
| 4/18/2008 | $29.01 |
| 4/17/2008 | $28.18 |
| 4/16/2008 | $28.56 |
| 4/15/2008 | $27.83 |
| 4/14/2008 | $27.34 |
| 4/11/2008 | $27.66 |
| 4/10/2008 | $27.97 |
| 4/9/2008 | $27.72 |
| 4/8/2008 | $28.48 |
| 4/7/2008 | $27.95 |
| 4/4/2008 | $28.35 |
| 4/3/2008 | $28.62 |
| 4/2/2008 | $28.56 |
| 4/1/2008 | $28.78 |
| 3/31/2008 | $27.33 |
| 3/28/2008 | $27.21 |
| 3/27/2008 | $27.47 |
| 3/26/2008 | $28.20 |
| 3/25/2008 | $27.89 |
| 3/24/2008 | $28.10 |
| 3/20/2008 | $28.22 |
| 3/19/2008 | $26.59 |
| 3/18/2008 | $31.86 |
| 3/17/2008 | $30.94 |
| 3/14/2008 | $31.71 |
| 3/13/2008 | $32.71 |
| 3/12/2008 | $31.16 |
| 3/11/2008 | $30.63 |
| 3/10/2008 | $34.23 |
| 3/7/2008 | $34.63 |
| 3/6/2008 | $34.77 |
| 3/5/2008 | $35.48 |
| 3/4/2008 | $36.15 |
| 3/3/2008 | $35.77 |
| 2/29/2008 | $36.00 |
| 2/28/2008 | $37.62 |
| 2/27/2008 | $38.20 |
| 2/26/2008 | $37.91 |
| 2/22/2008 | $37.80 |
| 2/21/2008 | $38.74 |
| 2/20/2008 | $39.55 |
| 2/19/2008 | $38.43 |
| 2/15/2008 | $37.36 |
| 2/14/2008 | $37.32 |
| 2/13/2008 | $36.59 |
| 2/12/2008 | $37.05 |
| 2/11/2008 | $36.42 |
| 2/8/2008 | $37.07 |
| 2/7/2008 | $38.13 |
| 2/6/2008 | $37.99 |
| 2/5/2008 | $38.17 |
| 2/4/2008 | $38.78 |
| 2/1/2008 | $38.78 |
| 1/31/2008 | $37.52 |
| 1/30/2008 | $36.58 |
| 1/28/2008 | $38.08 |
| 1/25/2008 | $37.39 |
| 1/24/2008 | $37.64 |
| 1/23/2008 | $39.29 |
| 1/22/2008 | $39.77 |
| 1/18/2008 | $38.89 |
| 1/17/2008 | $39.88 |
| 1/16/2008 | $40.74 |
| 1/15/2008 | $39.42 |
| 1/14/2008 | $39.90 |
| 1/11/2008 | $38.64 |
| 1/10/2008 | $40.15 |
| 1/9/2008 | $39.00 |
| 1/8/2008 | $37.84 |
| 1/7/2008 | $37.49 |
| 1/4/2008 | $36.61 |
| 1/3/2008 | $35.96 |
| 1/2/2008 | $36.92 |
| 12/31/2007 | $36.45 |
| 12/28/2007 | $36.97 |
| 12/27/2007 | $36.43 |
| 12/26/2007 | $37.26 |
| 12/24/2007 | $37.31 |
| 12/20/2007 | $36.71 |
| 12/19/2007 | $36.33 |
| 12/18/2007 | $36.27 |
| 12/17/2007 | $35.58 |
| 12/14/2007 | $36.38 |
| 12/13/2007 | $36.19 |
| 12/12/2007 | $35.66 |
| 12/11/2007 | $35.03 |
| 12/10/2007 | $35.42 |
| 12/7/2007 | $35.50 |
| 12/6/2007 | $35.12 |
| 12/5/2007 | $34.29 |
| 12/4/2007 | $33.61 |
| 12/3/2007 | $34.14 |
| 11/30/2007 | $34.37 |
| 11/29/2007 | $34.27 |
| 11/28/2007 | $34.37 |
| 11/27/2007 | $34.44 |
| 11/26/2007 | $34.64 |
| 11/23/2007 | $34.95 |
| 11/20/2007 | $34.40 |
| 11/19/2007 | $34.37 |
| 11/17/2007 | $35.38 |
| 11/15/2007 | $36.70 |
| 11/14/2007 | $36.34 |
| 11/13/2007 | $36.41 |
| 11/12/2007 | $36.73 |
| 11/9/2007 | $37.67 |
| 11/8/2007 | $37.00 |
| 11/7/2007 | $36.51 |
| 11/6/2007 | $37.46 |
| 11/2/2007 | $35.24 |
| 11/1/2007 | $34.27 |
| 10/31/2007 | $35.00 |
| 10/30/2007 | $34.79 |
| 10/29/2007 | $34.65 |
| 10/26/2007 | $36.50 |
| 10/25/2007 | $36.36 |
| 10/24/2007 | $33.24 |
| 10/23/2007 | $35.22 |
| 10/22/2007 | $33.86 |
| 10/19/2007 | $33.16 |
| 10/18/2007 | $33.94 |
| 10/17/2007 | $33.29 |
| 10/16/2007 | $33.24 |
| 10/15/2007 | $33.89 |
| 10/12/2007 | $34.35 |
| 10/11/2007 | $33.74 |
| 10/10/2007 | $33.98 |
| 10/9/2007 | $35.15 |
| 10/8/2007 | $34.95 |
| 10/5/2007 | $35.19 |
| 10/4/2007 | $34.99 |
| 10/3/2007 | $34.90 |
| 10/2/2007 | $35.12 |
| 10/1/2007 | $35.19 |
| 9/28/2007 | $34.48 |
| 9/26/2007 | $34.53 |
| 9/25/2007 | $34.12 |
| 9/24/2007 | $33.85 |
| 9/21/2007 | $33.68 |
| 9/20/2007 | $33.22 |
| 9/19/2007 | $33.67 |
| 9/18/2007 | $32.99 |
| 9/17/2007 | $32.40 |
| 9/14/2007 | $32.58 |
| 9/13/2007 | $32.49 |
| 9/12/2007 | $32.08 |
| 9/11/2007 | $32.39 |
| 9/10/2007 | $32.21 |
| 9/7/2007 | $31.15 |
| 9/6/2007 | $31.88 |
| 9/5/2007 | $31.30 |
| 9/4/2007 | $31.66 |
| 8/31/2007 | $31.67 |
| 8/30/2007 | $30.89 |
| 8/29/2007 | $30.56 |
| 8/28/2007 | $30.18 |
| 8/27/2007 | $30.16 |
| 8/24/2007 | $30.44 |
| 8/23/2007 | $30.10 |
| 8/22/2007 | $29.79 |
| 8/21/2007 | $29.80 |
| 8/20/2007 | $29.77 |
| 8/17/2007 | $28.86 |
| 8/16/2007 | $28.34 |
| 8/15/2007 | $28.25 |
| 8/14/2007 | $28.31 |
| 8/13/2007 | $28.46 |
| 8/10/2007 | $28.21 |
| 8/9/2007 | $26.24 |
| 8/8/2007 | $27.12 |
| 8/7/2007 | $28.36 |
| 8/6/2007 | $29.62 |
| 8/2/2007 | $29.09 |
| 8/1/2007 | $28.20 |
| 7/31/2007 | $27.68 |
| 7/30/2007 | $27.61 |
| 7/27/2007 | $26.55 |
| 7/26/2007 | $27.62 |
| 7/25/2007 | $23.94 |
| 7/24/2007 | $23.88 |
| 7/23/2007 | $24.00 |
| 7/20/2007 | $24.07 |
| 7/19/2007 | $24.19 |
| 7/18/2007 | $24.43 |
| 7/17/2007 | $24.43 |
| 7/16/2007 | $24.71 |
| 7/13/2007 | $24.53 |
| 7/12/2007 | $24.72 |
| 7/11/2007 | $24.77 |
| 7/10/2007 | $25.07 |
| 7/9/2007 | $24.80 |
| 7/6/2007 | $24.49 |
| 7/5/2007 | $24.49 |
| 7/3/2007 | $25.07 |
| 7/2/2007 | $23.91 |
| 6/29/2007 | $23.80 |
| 6/28/2007 | $24.20 |
| 6/27/2007 | $23.87 |
| 6/26/2007 | $23.64 |
| 6/25/2007 | $23.84 |
| 6/22/2007 | $24.11 |
| 6/21/2007 | $24.43 |
| 6/20/2007 | $24.03 |
| 6/19/2007 | $24.65 |
| 6/18/2007 | $25.18 |
| 6/15/2007 | $24.26 |
| 6/14/2007 | $24.31 |
| 6/13/2007 | $24.54 |
| 6/12/2007 | $24.87 |
| 6/11/2007 | $25.52 |
| 6/8/2007 | $24.20 |
| 6/7/2007 | $24.21 |
| 6/6/2007 | $24.70 |
| 6/5/2007 | $25.08 |
| 6/4/2007 | $25.75 |
| 6/1/2007 | $25.15 |
| 5/31/2007 | $25.50 |
| 5/30/2007 | $25.29 |
| 5/29/2007 | $25.83 |
| 5/25/2007 | $25.63 |
| 5/24/2007 | $25.75 |
| 5/23/2007 | $26.00 |
| 5/22/2007 | $26.40 |
| 5/21/2007 | $24.91 |
| 5/18/2007 | $24.55 |
| 5/17/2007 | $24.31 |
| 5/16/2007 | $25.26 |
| 5/15/2007 | $25.05 |
| 5/14/2007 | $25.45 |
| 5/11/2007 | $25.74 |
| 5/10/2007 | $25.64 |
| 5/9/2007 | $25.63 |
| 5/8/2007 | $25.81 |
| 5/7/2007 | $26.25 |
| 5/4/2007 | $27.08 |
| 5/3/2007 | $26.94 |
| 5/2/2007 | $27.42 |
| 5/1/2007 | $27.56 |
| 4/30/2007 | $28.13 |
| 4/27/2007 | $29.26 |
| 4/26/2007 | $30.05 |
| 4/25/2007 | $32.58 |
| 4/24/2007 | $31.10 |
| 4/23/2007 | $32.10 |
| 4/20/2007 | $32.20 |
| 4/19/2007 | $31.45 |
| 4/18/2007 | $32.09 |
| 4/17/2007 | $32.24 |
| 4/16/2007 | $32.54 |
| 4/13/2007 | $32.25 |
| 4/11/2007 | $31.86 |
| 4/10/2007 | $31.80 |
| 4/9/2007 | $31.70 |
| 4/6/2007 | $31.93 |
| 4/5/2007 | $31.99 |
| 4/4/2007 | $31.99 |
| 4/3/2007 | $31.83 |
| 4/2/2007 | $30.72 |
| 3/30/2007 | $30.40 |
| 3/29/2007 | $29.90 |
| 3/28/2007 | $30.40 |
| 3/27/2007 | $31.01 |
| 3/26/2007 | $30.96 |
| 3/23/2007 | $31.53 |
| 3/22/2007 | $32.10 |
| 3/21/2007 | $33.14 |
| 3/20/2007 | $32.80 |
| 3/19/2007 | $32.28 |
| 3/16/2007 | $32.05 |
| 3/15/2007 | $32.52 |
| 3/14/2007 | $31.97 |
| 3/13/2007 | $32.05 |
| 3/12/2007 | $32.74 |
| 3/9/2007 | $31.97 |
| 3/7/2007 | $31.76 |
| 3/6/2007 | $32.33 |
| 3/5/2007 | $32.28 |
| 3/2/2007 | $32.75 |
| 3/1/2007 | $32.73 |
| 2/28/2007 | $33.01 |
| 2/27/2007 | $33.09 |
| 2/26/2007 | $34.48 |
| 2/23/2007 | $34.98 |
| 2/22/2007 | $35.42 |
| 2/21/2007 | $36.00 |
| 2/20/2007 | $35.84 |
| 2/16/2007 | $37.02 |
| 2/15/2007 | $36.95 |
| 2/14/2007 | $35.43 |
| 2/13/2007 | $35.42 |
| 2/12/2007 | $35.76 |
| 2/9/2007 | $35.60 |
| 2/8/2007 | $36.47 |
| 2/7/2007 | $37.13 |
| 2/6/2007 | $37.09 |
| 2/5/2007 | $36.76 |
| 2/2/2007 | $36.29 |
| 2/1/2007 | $36.36 |
| 1/31/2007 | $36.26 |
| 1/30/2007 | $36.28 |
| 1/29/2007 | $35.89 |
| 1/26/2007 | $35.51 |
| 1/25/2007 | $35.61 |
| 1/24/2007 | $36.27 |
| 1/23/2007 | $36.68 |
| 1/22/2007 | $36.20 |
| 1/19/2007 | $36.49 |
| 1/18/2007 | $36.13 |
| 1/17/2007 | $37.95 |
| 1/16/2007 | $38.50 |
| 1/12/2007 | $36.97 |
| 1/11/2007 | $36.99 |
| 1/10/2007 | $36.18 |
| 1/9/2007 | $35.88 |
| 1/8/2007 | $37.00 |
| 1/5/2007 | $36.47 |
| 1/4/2007 | $36.14 |
| 1/3/2007 | $36.64 |
| 12/29/2006 | $35.89 |
| 12/28/2006 | $35.94 |
| 12/27/2006 | $36.42 |
| 12/26/2006 | $36.10 |
| 12/22/2006 | $35.76 |
| 12/21/2006 | $35.89 |
| 12/20/2006 | $35.49 |
| 12/19/2006 | $34.80 |
| 12/18/2006 | $35.20 |
| 12/15/2006 | $35.60 |
| 12/14/2006 | $35.63 |
| 12/13/2006 | $35.81 |
| 12/12/2006 | $35.46 |
| 12/11/2006 | $35.63 |
| 12/8/2006 | $34.75 |
| 12/7/2006 | $34.16 |
| 12/6/2006 | $34.68 |
| 12/5/2006 | $34.04 |
| 12/4/2006 | $34.16 |
| 12/1/2006 | $33.97 |
| 11/30/2006 | $34.19 |
| 11/29/2006 | $33.25 |
| 11/28/2006 | $33.96 |
| 11/27/2006 | $33.41 |
| 11/24/2006 | $33.96 |
| 11/22/2006 | $34.20 |
| 11/21/2006 | $34.49 |
| 11/20/2006 | $33.76 |
| 11/17/2006 | $34.19 |
| 11/16/2006 | $34.00 |
| 11/15/2006 | $33.49 |
| 11/14/2006 | $33.07 |
| 11/13/2006 | $31.88 |
| 11/10/2006 | $31.23 |
| 11/9/2006 | $32.10 |
| 11/8/2006 | $32.23 |
| 11/7/2006 | $32.75 |
| 11/6/2006 | $31.96 |
| 11/3/2006 | $29.51 |
| 11/2/2006 | $29.59 |
| 11/1/2006 | $28.28 |
| 10/31/2006 | $29.96 |
| 10/30/2006 | $35.41 |
| 10/27/2006 | $34.74 |
| 10/26/2006 | $32.82 |
| 10/25/2006 | $31.68 |
| 10/24/2006 | $32.11 |
| 10/23/2006 | $31.81 |
| 10/20/2006 | $31.35 |
| 10/19/2006 | $30.18 |
| 10/18/2006 | $31.30 |
| 10/17/2006 | $31.00 |
| 10/16/2006 | $31.20 |
| 10/13/2006 | $30.72 |
| 10/12/2006 | $30.93 |
| 10/11/2006 | $30.15 |
| 10/10/2006 | $30.13 |
| 10/9/2006 | $30.46 |
| 10/6/2006 | $30.24 |
| 10/5/2006 | $30.13 |
| 10/4/2006 | $29.77 |
| 10/3/2006 | $29.18 |
| 10/2/2006 | $29.19 |
| 9/29/2006 | $29.55 |
| 9/28/2006 | $29.86 |
| 9/27/2006 | $29.59 |
| 9/26/2006 | $29.38 |
| 9/25/2006 | $29.36 |
| 9/22/2006 | $29.18 |
| 9/21/2006 | $29.15 |
| 9/20/2006 | $29.29 |
| 9/19/2006 | $29.90 |
| 9/18/2006 | $29.63 |
| 9/15/2006 | $30.98 |
| 9/14/2006 | $30.98 |
| 9/13/2006 | $30.93 |
| 9/12/2006 | $30.53 |
| 9/11/2006 | $30.76 |
| 9/8/2006 | $30.70 |
| 9/7/2006 | $30.32 |
| 9/6/2006 | $30.29 |
| 9/5/2006 | $21.00 |
| 9/1/2006 | $31.26 |
| 8/31/2006 | $31.54 |
| 8/30/2006 | $32.11 |
| 8/29/2006 | $31.50 |
| 8/28/2006 | $30.72 |
| 8/25/2006 | $30.83 |
| 8/24/2006 | $30.87 |
| 8/23/2006 | $29.74 |
| 8/22/2006 | $30.82 |
| 8/21/2006 | $30.77 |
| 8/18/2006 | $30.06 |
| 8/17/2006 | $30.61 |
| 8/16/2006 | $30.12 |
| 8/15/2006 | $30.39 |
| 8/14/2006 | $29.63 |
| 8/11/2006 | $29.72 |
| 8/10/2006 | $30.32 |
| 8/9/2006 | $29.91 |
| 8/8/2006 | $30.08 |
| 8/7/2006 | $30.73 |
| 8/4/2006 | $30.56 |
| 8/3/2006 | $30.40 |
| 8/2/2006 | $30.38 |
| 8/1/2006 | $29.52 |
| 7/31/2006 | $29.10 |
| 7/28/2006 | $28.47 |
| 7/27/2006 | $29.00 |
| 7/26/2006 | $29.60 |
| 7/25/2006 | $30.15 |
| 7/24/2006 | $29.62 |
| 7/21/2006 | $28.79 |
| 7/20/2006 | $29.58 |
| 7/19/2006 | $29.73 |
| 7/18/2006 | $29.00 |
| 7/17/2006 | $31.55 |
| 7/14/2006 | $31.62 |
| 7/13/2006 | $32.15 |
| 7/12/2006 | $32.63 |
| 7/11/2006 | $32.50 |
| 7/10/2006 | $32.21 |
| 7/7/2006 | $31.49 |
| 7/6/2006 | $31.48 |
| 7/5/2006 | $30.67 |
| 7/3/2006 | $31.32 |
| 6/30/2006 | $31.04 |
| 6/29/2006 | $31.53 |
| 6/28/2006 | $30.72 |
| 6/27/2006 | $30.77 |
| 6/26/2006 | $30.38 |
| 6/23/2006 | $30.60 |
| 6/22/2006 | $30.37 |
| 6/21/2006 | $30.58 |
| 6/20/2006 | $30.25 |
| 6/19/2006 | $30.28 |
| 6/16/2006 | $29.71 |
| 6/15/2006 | $30.01 |
| 6/14/2006 | $29.10 |
| 6/13/2006 | $28.78 |
| 6/12/2006 | $29.44 |
| 6/9/2006 | $30.18 |
| 6/8/2006 | $30.85 |
| 6/7/2006 | $30.36 |
| 6/6/2006 | $29.91 |
| 6/5/2006 | $30.10 |
| 6/2/2006 | $29.87 |
| 6/1/2006 | $30.00 |
| 5/31/2006 | $28.70 |
| 5/30/2006 | $28.66 |
| 5/26/2006 | $28.91 |
| 5/25/2006 | $28.90 |
| 5/24/2006 | $28.99 |
| 5/23/2006 | $29.76 |
| 5/22/2006 | $30.15 |
| 5/19/2006 | $29.55 |
| 5/18/2006 | $29.12 |
| 5/17/2006 | $29.07 |
| 5/16/2006 | $29.91 |
| 5/15/2006 | $27.99 |
| 5/12/2006 | $27.44 |
| 5/11/2006 | $27.35 |
| 5/10/2006 | $27.52 |
| 5/9/2006 | $27.55 |
| 5/8/2006 | $28.31 |
| 5/5/2006 | $26.70 |
| 5/4/2006 | $25.79 |
| 5/3/2006 | $24.97 |
| 5/2/2006 | $25.74 |
| 5/1/2006 | $25.39 |
| 4/28/2006 | $25.83 |
| 4/27/2006 | $21.96 |
| 4/26/2006 | $21.52 |
| 4/25/2006 | $21.83 |
| 4/24/2006 | $21.85 |
| 4/21/2006 | $21.56 |
| 4/20/2006 | $21.68 |
| 4/19/2006 | $21.61 |
| 4/18/2006 | $21.29 |
| 4/17/2006 | $21.08 |
| 4/13/2006 | $21.33 |
| 4/12/2006 | $21.09 |
| 4/11/2006 | $20.64 |
| 4/10/2006 | $20.55 |
| 4/7/2006 | $20.90 |
| 4/6/2006 | $21.00 |
| 4/5/2006 | $20.96 |
| 4/4/2006 | $21.20 |
| 4/3/2006 | $20.87 |
| 3/31/2006 | $21.04 |
| 3/30/2006 | $21.00 |
| 3/29/2006 | $21.23 |
| 3/28/2006 | $21.76 |
| 3/27/2006 | $21.89 |
| 3/24/2006 | $21.52 |
| 3/23/2006 | $21.74 |
| 3/22/2006 | $22.06 |
| 3/21/2006 | $22.02 |
| 3/20/2006 | $21.94 |
| 3/17/2006 | $21.13 |
| 3/16/2006 | $21.33 |
| 3/15/2006 | $20.92 |
| 3/14/2006 | $20.93 |
| 3/13/2006 | $20.79 |
| 3/10/2006 | $20.90 |
| 3/9/2006 | $20.66 |
| 3/8/2006 | $20.84 |
| 3/7/2006 | $20.78 |
| 3/6/2006 | $20.77 |
| 3/3/2006 | $20.82 |
| 3/2/2006 | $20.98 |
| 3/1/2006 | $21.07 |
| 2/28/2006 | $21.39 |
| 2/27/2006 | $20.93 |
| 2/24/2006 | $20.85 |
| 2/23/2006 | $20.65 |
| 2/22/2006 | $20.87 |
| 2/21/2006 | $21.04 |
| 2/17/2006 | $20.70 |
| 2/16/2006 | $21.10 |
| 2/15/2006 | $23.25 |
| 2/14/2006 | $23.11 |
| 2/13/2006 | $22.75 |
| 2/10/2006 | $22.80 |
| 2/9/2006 | $22.65 |
| 2/8/2006 | $22.51 |
| 2/7/2006 | $22.34 |
| 2/6/2006 | $22.45 |
| 2/3/2006 | $22.61 |
| 2/2/2006 | $22.45 |
| 2/1/2006 | $22.88 |
| 1/30/2006 | $21.88 |
| 1/27/2006 | $21.78 |
| 1/26/2006 | $21.34 |
| 1/25/2006 | $21.37 |
| 1/24/2006 | $21.25 |
| 1/23/2006 | $21.09 |
| 1/20/2006 | $20.78 |
| 1/19/2006 | $21.43 |
| 1/18/2006 | $20.96 |
| 1/17/2006 | $20.25 |
| 1/13/2006 | $20.01 |
| 1/12/2006 | $20.51 |
| 1/11/2006 | $20.62 |
| 1/10/2006 | $20.58 |
| 1/9/2006 | $20.54 |
| 1/6/2006 | $20.52 |
| 1/5/2006 | $20.51 |
| 1/4/2006 | $20.34 |
| 1/3/2006 | $19.76 |
| 12/30/2005 | $19.46 |
| 12/29/2005 | $19.63 |
| 12/28/2005 | $19.57 |
| 12/27/2005 | $19.42 |
| 12/23/2005 | $19.18 |
| 12/22/2005 | $19.10 |
| 12/21/2005 | $19.18 |
| 12/20/2005 | $18.93 |
| 12/19/2005 | $18.60 |
| 12/16/2005 | $18.78 |
| 12/15/2005 | $18.86 |
| 12/14/2005 | $19.54 |
| 12/13/2005 | $19.18 |
| 12/12/2005 | $18.99 |
| 12/9/2005 | $19.19 |
| 12/8/2005 | $18.91 |
| 12/7/2005 | $18.80 |
| 12/6/2005 | $18.82 |
| 12/5/2005 | $18.66 |
| 12/2/2005 | $18.65 |
| 12/1/2005 | $18.64 |
| 11/30/2005 | $18.66 |
| 11/29/2005 | $18.98 |
| 11/28/2005 | $19.04 |
| 11/25/2005 | $19.15 |
| 11/23/2005 | $19.34 |
| 11/22/2005 | $19.18 |
| 11/21/2005 | $19.18 |
| 11/18/2005 | $19.30 |
| 11/17/2005 | $18.92 |
| 11/16/2005 | $18.71 |
| 11/15/2005 | $18.75 |
| 11/14/2005 | $19.05 |
| 11/11/2005 | $18.95 |
| 11/10/2005 | $19.07 |
| 11/9/2005 | $18.53 |
| 11/8/2005 | $18.36 |
| 11/7/2005 | $18.42 |
| 11/4/2005 | $18.15 |
| 11/3/2005 | $17.68 |
| 11/2/2005 | $17.40 |
| 11/1/2005 | $17.04 |
| 10/31/2005 | $16.72 |
| 10/28/2005 | $15.95 |
| 10/27/2005 | $15.45 |
| 10/26/2005 | $16.00 |
| 10/25/2005 | $16.49 |
| 10/24/2005 | $17.26 |
| 10/21/2005 | $17.21 |
| 10/20/2005 | $17.63 |
| 10/19/2005 | $17.70 |
| 10/18/2005 | $17.92 |
| 10/17/2005 | $18.06 |
| 10/14/2005 | $17.78 |
| 10/13/2005 | $17.61 |
| 10/12/2005 | $17.76 |
| 10/11/2005 | $18.06 |
| 10/10/2005 | $18.64 |
| 10/7/2005 | $18.47 |
| 10/6/2005 | $18.25 |
| 10/5/2005 | $18.17 |
| 10/4/2005 | $18.74 |
| 10/3/2005 | $19.73 |
| 9/30/2005 | $19.12 |
| 9/29/2005 | $19.81 |
| 9/28/2005 | $33.91 |
| 9/27/2005 | $35.00 |
| 9/26/2005 | $34.24 |
| 9/23/2005 | $34.00 |
| 9/22/2005 | $33.74 |
| 9/21/2005 | $34.51 |
| 9/20/2005 | $35.30 |
| 9/19/2005 | $35.24 |
| 9/16/2005 | $35.50 |
| 9/15/2005 | $35.00 |
| 9/14/2005 | $34.47 |
| 9/13/2005 | $33.10 |
| 9/12/2005 | $34.40 |
| 9/9/2005 | $34.32 |
| 9/8/2005 | $34.51 |
| 9/7/2005 | $33.74 |
| 9/6/2005 | $33.25 |
| 9/2/2005 | $33.60 |
| 9/1/2005 | $33.86 |
| 8/31/2005 | $34.16 |
| 8/30/2005 | $34.09 |
| 8/29/2005 | $34.01 |
| 8/26/2005 | $33.79 |
| 8/25/2005 | $34.00 |
| 8/24/2005 | $33.82 |
| 8/23/2005 | $34.03 |
| 8/22/2005 | $34.00 |
| 8/19/2005 | $34.50 |
| 8/18/2005 | $34.40 |
| 8/17/2005 | $34.86 |
| 8/16/2005 | $35.14 |
| 8/15/2005 | $35.28 |
| 8/12/2005 | $35.10 |
| 8/11/2005 | $35.25 |
| 8/10/2005 | $35.22 |
| 8/9/2005 | $34.48 |
| 8/8/2005 | $34.41 |
| 8/5/2005 | $34.22 |
| 8/4/2005 | $34.50 |
| 8/3/2005 | $34.74 |
| 8/2/2005 | $34.55 |
| 8/1/2005 | $34.14 |
| 7/29/2005 | $34.65 |
| 7/28/2005 | $35.17 |
| 7/27/2005 | $32.55 |
| 7/26/2005 | $33.50 |
| 7/25/2005 | $34.29 |
| 7/22/2005 | $34.87 |
| 7/21/2005 | $35.52 |
| 7/20/2005 | $40.78 |
| 7/19/2005 | $42.92 |
| 7/18/2005 | $44.52 |
| 7/15/2005 | $44.29 |
| 7/14/2005 | $44.85 |
| 7/13/2005 | $44.50 |
| 7/12/2005 | $44.92 |
| 7/11/2005 | $45.50 |
| 7/8/2005 | $46.92 |
| 7/7/2005 | $42.71 |
| 7/6/2005 | $42.30 |
| 7/5/2005 | $41.55 |
| 7/1/2005 | $40.48 |
| 6/30/2005 | $40.20 |
| 6/29/2005 | $39.60 |
| 6/28/2005 | $39.73 |
| 6/27/2005 | $39.28 |
| 6/24/2005 | $39.50 |
| 6/23/2005 | $40.20 |
| 6/22/2005 | $40.46 |
| 6/21/2005 | $40.25 |
| 6/20/2005 | $39.06 |
| 6/17/2005 | $38.97 |
| 6/16/2005 | $37.82 |
| 6/15/2005 | $38.15 |
| 6/14/2005 | $38.17 |
| 6/13/2005 | $37.57 |
| 6/10/2005 | $37.02 |
| 6/9/2005 | $37.55 |
| 6/8/2005 | $37.50 |
| 6/7/2005 | $37.71 |
| 6/6/2005 | $38.74 |
| 6/3/2005 | $38.46 |
| 6/2/2005 | $38.26 |
| 6/1/2005 | $39.38 |
| 5/31/2005 | $39.24 |
| 5/27/2005 | $39.83 |
| 5/26/2005 | $40.00 |
| 5/25/2005 | $38.89 |
| 5/24/2005 | $40.11 |
| 5/23/2005 | $40.05 |
| 5/20/2005 | $38.25 |
| 5/19/2005 | $39.55 |
| 5/18/2005 | $39.44 |
| 5/17/2005 | $38.58 |
| 5/16/2005 | $38.29 |
| 5/13/2005 | $37.73 |
| 5/12/2005 | $38.75 |
| 5/11/2005 | $38.68 |
| 5/10/2005 | $38.69 |
| 5/9/2005 | $38.85 |
| 5/6/2005 | $38.32 |
| 5/5/2005 | $38.25 |
| 5/4/2005 | $37.83 |
| 5/3/2005 | $36.85 |
| 5/2/2005 | $36.30 |
| 4/29/2005 | $35.12 |
| 4/28/2005 | $34.23 |
| 4/27/2005 | $35.20 |
| 4/26/2005 | $32.20 |
| 4/25/2005 | $33.95 |
| 4/22/2005 | $33.44 |
| 4/21/2005 | $34.30 |
| 4/20/2005 | $33.96 |
| 4/19/2005 | $34.99 |
| 4/18/2005 | $33.51 |
| 4/15/2005 | $33.15 |
| 4/14/2005 | $32.93 |
| 4/13/2005 | $35.40 |
| 4/12/2005 | $36.70 |
| 4/11/2005 | $36.77 |
| 4/8/2005 | $36.68 |
| 4/7/2005 | $37.78 |
| 4/6/2005 | $37.80 |
| 4/5/2005 | $37.25 |
| 4/4/2005 | $36.36 |
| 4/1/2005 | $36.43 |
| 3/31/2005 | $36.56 |
| 3/30/2005 | $36.89 |
| 3/29/2005 | $35.26 |
| 3/28/2005 | $35.56 |
| 3/24/2005 | $35.90 |
| 3/23/2005 | $35.15 |
| 3/22/2005 | $35.71 |
| 3/21/2005 | $35.99 |
| 3/18/2005 | $36.15 |
| 3/17/2005 | $36.96 |
| 3/16/2005 | $36.86 |
| 3/15/2005 | $37.31 |
| 3/14/2005 | $37.10 |
| 3/11/2005 | $37.30 |
| 3/10/2005 | $37.53 |
| 3/9/2005 | $38.75 |
| 3/8/2005 | $40.26 |
| 3/7/2005 | $40.33 |
| 3/4/2005 | $40.57 |
| 3/3/2005 | $40.02 |
| 3/2/2005 | $40.21 |
| 3/1/2005 | $40.35 |
| 2/28/2005 | $39.86 |
| 2/25/2005 | $40.20 |
| 2/24/2005 | $39.88 |
| 2/23/2005 | $39.45 |
| 2/22/2005 | $39.50 |
| 2/18/2005 | $40.98 |
| 2/17/2005 | $42.20 |
| 2/16/2005 | $43.16 |
| 2/15/2005 | $42.64 |
| 2/14/2005 | $42.70 |
| 2/11/2005 | $41.15 |
| 2/10/2005 | $41.02 |
| 2/9/2005 | $41.58 |
| 2/8/2005 | $41.60 |
| 2/7/2005 | $41.00 |
| 2/4/2005 | $41.94 |
| 2/3/2005 | $41.26 |
| 2/2/2005 | $40.50 |
| 2/1/2005 | $41.44 |
| 1/31/2005 | $41.11 |
| 1/31/2005 | $36.26 |
| 1/28/2005 | $40.04 |
| 1/27/2005 | $40.28 |
| 1/26/2005 | $40.10 |
| 1/25/2005 | $39.94 |
| 1/24/2005 | $39.62 |
| 1/21/2005 | $39.63 |
| 1/20/2005 | $39.22 |
| 1/19/2005 | $39.43 |
| 1/18/2005 | $40.08 |
| 1/14/2005 | $79.72 |
| 1/13/2005 | $79.20 |
| 1/12/2005 | $78.05 |
| 1/11/2005 | $77.90 |
| 1/10/2005 | $75.40 |
| 1/7/2005 | $74.55 |
| 1/6/2005 | $73.99 |
| 1/5/2005 | $74.60 |
| 1/4/2005 | $74.60 |
| 1/3/2005 | $74.75 |
| 12/31/2004 | $75.66 |
| 12/30/2004 | $76.15 |
| 12/29/2004 | $76.00 |
| 12/28/2004 | $76.10 |
| 12/27/2004 | $74.63 |
| 12/23/2004 | $75.27 |
| 12/22/2004 | $75.84 |
| 12/21/2004 | $74.80 |
| 12/20/2004 | $74.47 |
| 12/17/2004 | $73.94 |
| 12/16/2004 | $74.66 |
| 12/15/2004 | $76.55 |
| 12/14/2004 | $73.60 |
| 12/13/2004 | $74.06 |
| 12/10/2004 | $73.91 |
| 12/9/2004 | $72.75 |
| 12/8/2004 | $72.32 |
| 12/7/2004 | $70.67 |
| 12/6/2004 | $71.39 |
| 12/3/2004 | $70.94 |
| 12/2/2004 | $70.91 |
| 12/1/2004 | $71.05 |
| 11/30/2004 | $69.00 |
| 11/29/2004 | $69.25 |
| 11/26/2004 | N/A |
| 11/24/2004 | N/A |
| 11/23/2004 | N/A |
| 11/22/2004 | N/A |
| 11/19/2004 | N/A |
| 11/18/2004 | N/A |
| 11/17/2004 | N/A |
| 11/16/2004 | N/A |
| 11/15/2004 | N/A |
| 11/12/2004 | N/A |
| 11/11/2004 | N/A |
| 11/10/2004 | N/A |
| 11/9/2004 | N/A |
| 11/8/2004 | N/A |
| 11/5/2004 | N/A |
| 11/4/2004 | N/A |
| 11/3/2004 | N/A |
| 11/2/2004 | N/A |
| 11/1/2004 | N/A |
| 10/29/2004 | N/A |
| 10/28/2004 | N/A |
| 10/27/2004 | N/A |
| 10/26/2004 | N/A |
| 10/25/2004 | N/A |
| 10/22/2004 | N/A |
| 10/21/2004 | N/A |
| 10/19/2004 | N/A |
| 10/18/2004 | N/A |
| 10/15/2004 | N/A |
| 10/14/2004 | N/A |
| 10/13/2004 | N/A |
| 10/12/2004 | N/A |
| 10/11/2004 | N/A |
| 10/8/2004 | N/A |
| 10/7/2004 | N/A |
| 10/6/2004 | N/A |
| 10/5/2004 | N/A |
| 10/4/2004 | N/A |
| 10/1/2004 | N/A |
| 9/30/2004 | N/A |
| 9/29/2004 | N/A |
| 9/28/2004 | N/A |
| 9/27/2004 | N/A |
| 9/24/2004 | N/A |
| 9/23/2004 | N/A |
| 9/22/2004 | N/A |
| 9/21/2004 | N/A |
| 9/20/2004 | N/A |
| 9/17/2004 | N/A |
| 9/16/2004 | N/A |
| 9/15/2004 | N/A |
| 9/14/2004 | N/A |
| 9/13/2004 | N/A |
| 9/10/2004 | N/A |
| 9/9/2004 | N/A |
| 9/8/2004 | N/A |
| 9/7/2004 | N/A |
| 9/3/2004 | N/A |
| 9/2/2004 | N/A |
| 9/1/2004 | N/A |
| 8/31/2004 | N/A |
| 8/30/2004 | N/A |
| 8/27/2004 | N/A |
| 8/26/2004 | N/A |
| 8/25/2004 | N/A |
| 8/24/2004 | N/A |
| 8/23/2004 | N/A |
| 8/20/2004 | N/A |
| 8/19/2004 | N/A |
| 8/18/2004 | N/A |
| 8/17/2004 | N/A |
| 8/16/2004 | N/A |
| 8/13/2004 | N/A |
| 8/12/2004 | N/A |
| 8/11/2004 | N/A |
| 8/10/2004 | N/A |
| 8/9/2004 | N/A |
| 8/6/2004 | N/A |
| 8/5/2004 | N/A |
| 8/4/2004 | N/A |
| 8/3/2004 | N/A |
| 8/2/2004 | N/A |
| 7/30/2004 | N/A |
| 7/29/2004 | N/A |
| 7/28/2004 | N/A |
| 7/27/2004 | N/A |
| 7/26/2004 | N/A |
| 7/23/2004 | N/A |
| 7/22/2004 | N/A |
| 7/21/2004 | N/A |
| 7/20/2004 | N/A |
| 7/19/2004 | N/A |
| 7/16/2004 | N/A |
| 7/15/2004 | N/A |
| 7/14/2004 | N/A |
| 7/13/2004 | N/A |
| 7/12/2004 | N/A |
| 7/9/2004 | N/A |
| 7/8/2004 | N/A |
| 7/7/2004 | N/A |
| 7/6/2004 | N/A |
| 7/2/2004 | N/A |
| 7/1/2004 | N/A |
| 6/30/2004 | N/A |
| 6/29/2004 | N/A |
| 6/28/2004 | N/A |
| 6/25/2004 | N/A |
| 6/24/2004 | N/A |
| 6/23/2004 | N/A |
| 6/22/2004 | N/A |
| 6/21/2004 | N/A |
| 6/18/2004 | N/A |
| 6/17/2004 | N/A |
| 6/16/2004 | N/A |
| 6/15/2004 | N/A |
| 6/14/2004 | N/A |
Mark Farrah Associates started collecting daily stock data on 6/14/2004.
