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

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.

© 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 9/6/2010 at 1:13:09 AM
http://www.markfarrah.com/tickerdata.asp