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

Assurant - AIZ
Closing Price Data

Date Price
9/2/2010 $37.62
9/1/2010 $37.56
8/31/2010 $36.56
8/30/2010 $36.01
8/27/2010 $36.85
8/26/2010 $35.82
8/25/2010 $35.76
8/24/2010 $35.69
8/24/2010 $36.19
8/20/2010 $36.36
8/19/2010 $36.72
8/17/2010 $37.45
8/16/2010 $36.65
8/13/2010 $37.01
8/12/2010 $36.85
8/11/2010 $37.00
8/10/2010 $38.12
8/9/2010 $37.92
8/8/2010 $37.53
8/6/2010 $37.61
8/5/2010 $37.61
8/4/2010 $37.18
8/3/2010 $37.93
8/2/2010 $38.25
7/30/2010 $37.29
7/29/2010 $37.18
7/28/2010 $36.48
7/21/2010 $36.38
7/20/2010 $37.51
7/19/2010 $36.75
7/16/2010 $36.58
7/15/2010 $36.96
7/14/2010 $36.73
7/13/2010 $36.47
7/12/2010 $35.24
7/9/2010 $35.88
7/8/2010 $35.85
7/7/2010 $35.81
7/6/2010 $34.39
7/2/2010 $34.19
7/1/2010 $34.51
6/30/2010 $34.70
6/29/2010 $34.89
6/28/2010 $36.60
6/25/2010 $36.04
6/24/2010 $35.94
6/23/2010 $36.42
6/22/2010 $36.68
6/21/2010 $37.00
6/18/2010 $37.05
6/15/2010 $36.91
6/14/2010 $35.75
6/9/2010 $34.00
6/8/2010 $34.12
6/7/2010 $33.77
6/4/2010 $34.31
6/3/2010 $35.78
6/2/2010 $35.72
6/1/2010 $34.62
5/28/2010 $34.70
5/27/2010 $35.30
5/26/2010 $34.19
5/25/2010 $34.37
5/24/2010 $33.54
5/21/2010 $34.30
5/20/2010 $33.83
5/19/2010 $35.26
5/18/2010 $35.29
5/17/2010 $36.24
5/14/2010 $35.87
5/12/2010 $37.18
5/11/2010 $36.26
5/10/2010 $36.54
5/7/2010 $34.65
5/6/2010 $35.27
5/5/2010 $36.45
5/3/2010 $36.57
4/30/2010 $36.43
4/21/2010 $34.94
4/20/2010 $35.00
4/19/2010 $34.89
4/16/2010 $34.44
4/15/2010 $35.69
4/14/2010 $35.79
4/13/2010 $35.02
4/12/2010 $34.96
4/9/2010 $34.63
4/8/2010 $34.76
4/7/2010 $34.90
4/6/2010 $35.47
4/5/2010 $35.63
4/1/2010 $24.89
3/31/2010 $34.38
3/30/2010 $34.34
3/29/2010 $34.37
3/26/2010 $33.97
3/25/2010 $33.67
3/24/2010 $33.48
3/23/2010 $33.17
3/22/2010 $33.35
3/19/2010 $33.20
3/18/2010 $33.30
3/17/2010 $33.50
3/16/2010 $33.14
3/15/2010 $32.62
3/12/2010 $32.90
3/11/2010 $32.98
3/10/2010 $32.61
3/9/2010 $32.34
3/8/2010 $32.22
3/5/2010 $31.68
3/4/2010 $30.97
3/3/2010 $30.77
3/2/2010 $30.73
3/1/2010 $30.65
2/26/2010 $30.52
2/25/2010 $30.56
2/24/2010 $30.95
2/23/2010 $30.43
2/22/2010 $30.81
2/19/2010 $30.91
2/18/2010 $30.65
2/17/2010 $30.56
2/16/2010 $30.81
2/12/2010 $29.86
2/11/2010 $29.76
2/10/2010 $30.13
2/9/2010 $30.37
2/8/2010 $30.16
2/5/2010 $30.92
2/4/2010 $31.73
2/3/2010 $31.66
2/2/2010 $32.11
2/1/2010 $31.67
1/29/2010 $31.43
1/28/2010 $31.58
1/27/2010 $31.85
1/26/2010 $31.49
1/25/2010 $32.12
1/22/2010 $31.83
1/21/2010 $31.30
1/20/2010 $30.30
1/19/2010 $30.83
1/15/2010 $30.53
1/14/2010 $31.26
1/13/2010 $31.59
1/12/2010 $31.30
1/11/2010 $31.59
1/8/2010 $31.37
1/7/2010 $31.35
1/6/2010 $30.97
1/5/2010 $31.06
1/4/2010 $30.16
12/31/2009 $29.48
12/30/2009 $29.69
12/29/2009 $29.69
12/28/2009 $29.65
12/24/2009 $29.60
12/23/2009 $29.44
12/22/2009 $29.43
12/21/2009 $29.77
12/18/2009 $29.48
12/17/2009 $29.66
12/16/2009 $30.05
12/15/2009 $29.76
12/14/2009 $30.10
12/11/2009 $29.62
12/10/2009 $29.37
12/9/2009 $29.10
12/8/2009 $29.22
12/7/2009 $29.99
12/4/2009 $30.56
12/3/2009 $30.27
12/2/2009 $30.85
12/1/2009 $30.74
11/30/2009 $30.57
11/27/2009 $30.26
11/25/2009 $31.15
11/24/2009 $31.14
11/23/2009 $31.24
11/20/2009 $30.72
11/19/2009 $30.79
11/18/2009 $31.29
11/17/2009 $31.23
11/16/2009 $31.45
11/13/2009 $31.15
11/12/2009 $31.58
11/11/2009 $32.07
11/10/2009 $31.44
11/9/2009 $31.89
11/6/2009 $30.83
11/5/2009 $30.62
11/4/2009 $30.21
11/3/2009 $30.00
11/2/2009 $29.68
10/30/2009 $29.93
10/29/2009 $30.89
10/28/2009 $29.34
10/27/2009 $30.08
10/26/2009 $30.01
10/23/2009 $31.15
10/22/2009 $32.27
10/21/2009 $31.34
10/20/2009 $32.16
10/19/2009 $31.90
10/16/2009 $30.95
10/15/2009 $30.46
10/14/2009 $30.54
10/13/2009 $30.81
10/12/2009 $31.94
10/9/2009 $31.83
10/8/2009 $32.77
10/7/2009 $33.04
10/6/2009 $33.03
10/5/2009 $31.64
10/2/2009 $30.85
10/1/2009 $30.94
9/30/2009 $32.06
9/29/2009 $32.15
9/28/2009 $32.13
9/25/2009 $31.22
9/24/2009 $30.84
9/23/2009 $30.81
9/22/2009 $31.46
9/21/2009 $31.78
9/18/2009 $31.99
9/17/2009 $31.18
9/16/2009 $31.14
9/15/2009 $30.65
9/14/2009 $30.31
9/11/2009 $29.75
9/10/2009 $29.60
9/9/2009 $29.23
9/8/2009 $29.09
9/4/2009 $28.48
9/3/2009 $28.23
9/2/2009 $28.12
9/1/2009 $28.22
8/31/2009 $29.95
8/28/2009 $29.80
8/27/2009 $29.50
8/26/2009 $29.76
8/25/2009 $29.74
8/24/2009 $29.49
8/21/2009 $29.24
8/20/2009 $28.10
8/19/2009 $27.82
8/18/2009 $27.74
8/17/2009 $27.37
8/14/2009 $28.20
8/13/2009 $28.40
8/12/2009 $28.03
8/11/2009 $27.16
8/10/2009 $27.42
8/7/2009 $27.32
8/6/2009 $25.95
8/5/2009 $26.21
8/4/2009 $26.14
8/3/2009 $26.00
7/31/2009 $25.52
7/30/2009 $25.77
7/29/2009 $25.00
7/28/2009 $25.88
7/27/2009 $26.60
7/24/2009 $26.23
7/23/2009 $25.65
7/22/2009 $24.29
7/21/2009 $24.81
7/20/2009 $24.66
7/17/2009 $24.64
7/16/2009 $24.56
7/14/2009 $23.31
7/13/2009 $23.48
7/10/2009 $22.39
7/9/2009 $22.88
7/8/2009 $22.08
7/7/2009 $22.24
7/6/2009 $22.93
7/2/2009 $23.26
7/1/2009 $24.06
6/30/2009 $24.09
6/29/2009 $24.43
6/26/2009 $24.07
6/25/2009 $24.31
6/24/2009 $23.76
6/23/2009 $23.33
6/22/2009 $23.10
6/19/2009 $24.31
6/18/2009 $23.38
6/17/2009 $23.32
6/16/2009 $23.81
6/15/2009 $23.87
6/12/2009 $24.62
6/10/2009 $25.09
6/9/2009 $23.74
6/8/2009 $24.37
6/5/2009 $24.91
6/4/2009 $24.46
6/3/2009 $24.06
6/2/2009 $23.86
6/1/2009 $23.74
5/29/2009 $23.63
5/28/2009 $23.18
5/27/2009 $22.40
5/26/2009 $23.57
5/22/2009 $22.55
5/21/2009 $22.00
5/20/2009 $22.40
5/19/2009 $23.51
5/15/2009 $22.58
5/14/2009 $23.23
5/13/2009 $22.14
5/12/2009 $23.31
5/11/2009 $23.58
5/8/2009 $25.62
5/7/2009 $23.85
5/6/2009 $25.47
5/5/2009 $24.58
5/4/2009 $23.21
5/1/2009 $23.41
4/30/2009 $24.44
4/29/2009 $28.03
4/28/2009 $27.36
4/27/2009 $27.56
4/23/2009 $29.46
4/22/2009 $27.92
4/21/2009 $27.50
4/20/2009 $25.34
4/17/2009 $27.58
4/16/2009 $27.79
4/15/2009 $26.75
4/14/2009 $25.25
4/13/2009 $26.37
4/9/2009 $26.03
4/8/2009 $24.08
4/7/2009 $22.92
4/6/2009 $23.54
4/3/2009 $23.76
4/2/2009 $23.09
4/1/2009 $22.52
3/31/2009 $21.78
3/30/2009 $20.32
3/27/2009 $22.42
3/26/2009 $23.54
3/25/2009 $23.64
3/24/2009 $23.12
3/23/2009 $24.17
3/20/2009 $21.37
3/19/2009 $21.73
3/18/2009 $23.09
3/17/2009 $21.68
3/16/2009 $20.26
3/13/2009 $20.46
3/12/2009 $20.26
3/11/2009 $18.83
3/10/2009 $18.78
3/9/2009 $17.36
3/6/2009 $17.19
3/5/2009 $16.95
3/4/2009 $18.95
3/3/2009 $18.14
3/2/2009 $18.76
2/27/2009 $20.40
2/26/2009 $21.73
2/25/2009 $21.23
2/24/2009 $22.60
2/23/2009 $20.26
2/20/2009 $21.62
2/19/2009 $22.07
2/18/2009 $23.61
2/17/2009 $23.16
2/13/2009 $25.04
2/12/2009 $25.62
2/11/2009 $26.00
2/10/2009 $24.51
2/9/2009 $26.52
2/6/2009 $25.63
2/5/2009 $25.82
2/4/2009 $26.15
2/3/2009 $27.15
2/2/2009 $26.85
1/30/2009 $26.40
1/29/2009 $26.62
1/28/2009 $29.14
1/27/2009 $27.00
1/26/2009 $26.54
1/23/2009 $26.91
1/22/2009 $26.65
1/21/2009 $28.47
1/20/2009 $25.64
1/16/2009 $28.53
1/15/2009 $28.74
1/14/2009 $28.09
1/13/2009 $30.30
1/12/2009 $30.24
1/9/2009 $30.15
1/8/2009 $30.81
1/7/2009 $29.91
1/6/2009 $30.99
1/5/2009 $31.06
1/5/2009 $29.77
1/4/2009 $30.16
1/2/2009 $30.24
12/31/2008 $30.00
12/30/2008 $28.90
12/29/2008 $27.06
12/26/2008 $26.55
12/24/2008 $26.24
12/23/2008 $26.29
12/22/2008 $26.52
12/19/2008 $27.74
12/18/2008 $26.42
12/17/2008 $25.10
12/16/2008 $25.75
12/15/2008 $21.81
12/12/2008 $22.27
12/11/2008 $22.07
12/10/2008 $22.93
12/9/2008 $23.18
12/8/2008 $23.82
12/5/2008 $22.54
12/4/2008 $19.24
12/3/2008 $19.06
12/2/2008 $19.16
12/1/2008 $19.65
11/28/2008 $21.77
11/26/2008 $21.79
11/25/2008 $17.89
11/24/2008 $16.84
11/21/2008 $15.06
11/20/2008 $12.77
11/19/2008 $15.77
11/18/2008 $16.99
11/17/2008 $17.91
11/14/2008 $19.98
11/13/2008 $21.27
11/12/2008 $20.15
11/11/2008 $21.74
11/10/2008 $22.14
11/7/2008 $22.35
11/6/2008 $22.71
11/5/2008 $25.40
11/4/2008 $26.76
11/3/2008 $25.50
10/31/2008 $25.48
10/30/2008 $25.35
10/29/2008 $33.77
10/28/2008 $35.51
10/27/2008 $32.28
10/24/2008 $36.87
10/23/2008 $35.60
10/22/2008 $38.26
10/21/2008 $41.78
10/20/2008 $41.65
10/17/2008 $38.20
10/16/2008 $39.02
10/15/2008 $37.39
10/14/2008 $43.15
10/13/2008 $41.74
10/10/2008 $35.09
10/9/2008 $39.28
10/8/2008 $44.75
10/7/2008 $43.50
10/6/2008 $47.00
10/3/2008 $48.66
10/2/2008 $49.44
10/1/2008 $50.36
9/30/2008 $55.00
9/29/2008 $49.72
9/26/2008 $53.42
9/25/2008 $51.30
9/24/2008 $49.69
9/23/2008 $49.45
9/22/2008 $49.96
9/19/2008 $54.51
9/18/2008 $51.14
9/17/2008 $50.77
9/16/2008 $55.48
9/15/2008 $55.17
9/12/2008 $58.00
9/11/2008 $57.44
9/10/2008 $57.21
9/9/2008 $55.91
9/8/2008 $58.68
9/5/2008 $58.41
9/4/2008 $56.98
9/3/2008 $58.40
9/2/2008 $57.75
8/29/2008 $58.43
8/28/2008 $58.26
8/27/2008 $57.23
8/26/2008 $57.71
8/25/2008 $57.67
8/22/2008 $58.23
8/21/2008 $57.10
8/20/2008 $57.27
8/19/2008 $57.00
8/18/2008 $57.65
8/15/2008 $58.45
8/14/2008 $58.50
8/13/2008 $57.75
8/12/2008 $56.18
8/11/2008 $57.96
8/8/2008 $58.66
8/7/2008 $58.32
8/6/2008 $59.49
8/5/2008 $59.70
8/4/2008 $59.83
8/1/2008 $60.75
7/31/2008 $60.12
7/30/2008 $64.52
7/29/2008 $65.24
7/28/2008 $63.34
7/25/2008 $62.96
7/24/2008 $63.62
7/23/2008 $65.21
7/22/2008 $65.34
7/21/2008 $63.72
7/18/2008 $65.67
7/17/2008 $64.87
7/16/2008 $65.94
7/15/2008 $65.12
7/14/2008 $67.74
7/11/2008 $68.69
7/10/2008 $69.10
7/9/2008 $69.16
7/8/2008 $70.28
7/7/2008 $68.59
7/3/2008 $68.18
7/2/2008 $68.10
7/1/2008 $66.58
6/30/2008 $65.96
6/27/2008 $67.48
6/26/2008 $67.18
6/25/2008 $68.31
6/24/2008 $68.31
6/23/2008 $68.11
6/20/2008 $67.93
6/19/2008 $69.50
6/18/2008 $69.39
6/17/2008 $68.91
6/16/2008 $69.21
6/13/2008 $68.27
6/12/2008 $68.19
6/11/2008 $67.14
6/10/2008 $68.70
6/9/2008 $69.48
6/6/2008 $68.73
6/5/2008 $70.06
6/4/2008 $68.12
6/3/2008 $69.13
6/2/2008 $68.57
5/30/2008 $68.03
5/29/2008 $68.32
5/28/2008 $67.97
5/27/2008 $67.30
5/23/2008 $66.41
5/22/2008 $66.84
5/21/2008 $65.39
5/20/2008 $66.62
5/19/2008 $67.42
5/16/2008 $66.80
5/15/2008 $67.65
5/14/2008 $67.44
5/13/2008 $65.56
5/12/2008 $65.81
5/9/2008 $64.77
5/8/2008 $65.54
5/7/2008 $67.45
5/6/2008 $67.33
5/5/2008 $66.54
5/2/2008 $65.39
5/1/2008 $66.63
4/30/2008 $65.00
4/29/2008 $66.08
4/28/2008 $64.57
4/25/2008 $65.08
4/24/2008 $64.97
4/23/2008 $63.51
4/22/2008 $63.89
4/18/2008 $64.77
4/17/2008 $64.88
4/16/2008 $64.87
4/15/2008 $63.20
4/14/2008 $61.38
4/11/2008 $61.74
4/10/2008 $61.99
4/9/2008 $61.79
4/8/2008 $61.72
4/7/2008 $62.24
4/4/2008 $61.73
4/3/2008 $61.70
4/2/2008 $63.25
4/1/2008 $63.92
3/31/2008 $60.86
3/28/2008 $60.25
3/27/2008 $60.99
3/26/2008 $60.57
3/25/2008 $61.43
3/24/2008 $60.58
3/20/2008 $62.76
3/19/2008 $60.69
3/18/2008 $61.04
3/17/2008 $58.42
3/14/2008 $59.32
3/13/2008 $60.65
3/12/2008 $61.05
3/11/2008 $62.31
3/10/2008 $61.22
3/7/2008 $61.94
3/6/2008 $60.51
3/5/2008 $62.95
3/4/2008 $62.06
3/3/2008 $62.63
2/29/2008 $62.55
2/28/2008 $64.40
2/27/2008 $65.63
2/26/2008 $64.52
2/22/2008 $62.58
2/21/2008 $61.79
2/20/2008 $62.41
2/19/2008 $61.87
2/15/2008 $62.41
2/14/2008 $61.75
2/13/2008 $59.66
2/12/2008 $60.36
2/11/2008 $61.02
2/8/2008 $62.64
2/7/2008 $61.24
2/6/2008 $64.34
2/5/2008 $65.65
2/4/2008 $67.05
2/1/2008 $65.83
1/31/2008 $64.78
1/30/2008 $64.69
1/28/2008 $64.30
1/25/2008 $64.18
1/24/2008 $65.20
1/23/2008 $66.67
1/22/2008 $63.23
1/18/2008 $62.90
1/17/2008 $64.84
1/16/2008 $67.14
1/15/2008 $68.04
1/14/2008 $68.30
1/11/2008 $66.75
1/10/2008 $66.62
1/9/2008 $65.69
1/8/2008 $63.58
1/7/2008 $64.44
1/4/2008 $64.76
1/3/2008 $65.50
1/2/2008 $65.70
12/31/2007 $66.90
12/28/2007 $67.73
12/27/2007 $67.48
12/26/2007 $69.20
12/24/2007 $69.74
12/20/2007 $67.79
12/19/2007 $67.30
12/18/2007 $67.18
12/17/2007 $66.35
12/14/2007 $65.86
12/13/2007 $67.09
12/12/2007 $65.58
12/11/2007 $63.75
12/10/2007 $65.95
12/7/2007 $65.21
12/6/2007 $65.98
12/5/2007 $65.78
12/4/2007 $65.13
12/3/2007 $65.01
11/30/2007 $65.43
11/29/2007 $67.55
11/28/2007 $67.28
11/27/2007 $65.68
11/26/2007 $65.30
11/23/2007 $66.11
11/20/2007 $66.33
11/19/2007 $65.91
11/17/2007 $65.67
11/15/2007 $66.37
11/14/2007 $64.22
11/13/2007 $66.45
11/12/2007 $64.68
11/9/2007 $63.45
11/8/2007 $64.33
11/7/2007 $63.68
11/6/2007 $65.69
11/2/2007 $64.58
11/1/2007 $62.00
10/31/2007 $58.44
10/30/2007 $58.51
10/29/2007 $58.66
10/26/2007 $58.55
10/25/2007 $56.30
10/24/2007 $57.08
10/23/2007 $56.55
10/22/2007 $56.33
10/19/2007 $54.89
10/18/2007 $56.46
10/17/2007 $56.10
10/16/2007 $56.17
10/15/2007 $56.45
10/12/2007 $56.01
10/11/2007 $54.28
10/10/2007 $55.22
10/9/2007 $55.95
10/8/2007 $55.57
10/5/2007 $56.49
10/4/2007 $54.74
10/3/2007 $54.82
10/2/2007 $55.18
10/1/2007 $54.78
9/28/2007 $53.50
9/26/2007 $52.25
9/25/2007 $51.51
9/24/2007 $51.51
9/21/2007 $52.07
9/20/2007 $51.70
9/19/2007 $51.82
9/18/2007 $52.29
9/17/2007 $49.19
9/14/2007 $49.55
9/13/2007 $49.47
9/12/2007 $49.30
9/11/2007 $49.31
9/10/2007 $48.77
9/7/2007 $49.10
9/6/2007 $49.24
9/5/2007 $50.14
9/4/2007 $51.93
8/31/2007 $51.54
8/30/2007 $51.33
8/29/2007 $52.83
8/28/2007 $51.59
8/27/2007 $52.82
8/24/2007 $53.03
8/23/2007 $52.35
8/22/2007 $51.76
8/21/2007 $51.34
8/20/2007 $51.58
8/17/2007 $50.86
8/16/2007 $50.44
8/15/2007 $49.07
8/14/2007 $49.81
8/13/2007 $51.03
8/10/2007 $49.35
8/9/2007 $47.50
8/8/2007 $50.24
8/7/2007 $51.01
8/6/2007 $48.70
8/2/2007 $51.02
8/1/2007 $51.66
7/31/2007 $50.72
7/30/2007 $51.06
7/27/2007 $50.92
7/26/2007 $51.62
7/25/2007 $52.95
7/24/2007 $52.33
7/23/2007 $54.38
7/20/2007 $54.71
7/19/2007 $55.26
7/18/2007 $54.71
7/17/2007 $52.95
7/16/2007 $58.80
7/13/2007 $59.31
7/12/2007 $59.14
7/11/2007 $58.64
7/10/2007 $58.32
7/9/2007 $59.18
7/6/2007 $59.58
7/5/2007 $58.65
7/3/2007 $59.82
7/2/2007 $59.39
6/29/2007 $58.92
6/28/2007 $58.56
6/27/2007 $58.84
6/26/2007 $58.51
6/25/2007 $58.45
6/22/2007 $57.89
6/21/2007 $58.52
6/20/2007 $58.19
6/19/2007 $58.94
6/18/2007 $59.05
6/15/2007 $59.05
6/14/2007 $58.73
6/13/2007 $58.64
6/12/2007 $58.16
6/11/2007 $58.76
6/8/2007 $58.96
6/7/2007 $57.81
6/6/2007 $58.76
6/5/2007 $59.12
6/4/2007 $59.89
6/1/2007 $59.55
5/31/2007 $59.45
5/30/2007 $59.20
5/29/2007 $58.98
5/25/2007 $59.08
5/24/2007 $58.69
5/23/2007 $59.49
5/22/2007 $59.91
5/21/2007 $60.08
5/18/2007 $60.15
5/17/2007 $60.23
5/16/2007 $60.39
5/15/2007 $60.17
5/14/2007 $60.06
5/11/2007 $60.41
5/10/2007 $59.91
5/9/2007 $60.85
5/8/2007 $60.54
5/7/2007 $60.63
5/4/2007 $59.63
5/3/2007 $60.25
5/2/2007 $58.21
5/1/2007 $57.42
4/30/2007 $57.53
4/27/2007 $57.90
4/26/2007 $58.27
4/25/2007 $58.62
4/24/2007 $58.60
4/23/2007 $57.94
4/20/2007 $58.26
4/19/2007 $57.78
4/18/2007 $57.64
4/17/2007 $57.06
4/16/2007 $56.89
4/13/2007 $56.05
4/11/2007 $55.95
4/10/2007 $55.83
4/9/2007 $55.75
4/6/2007 $57.00
4/5/2007 $55.87
4/4/2007 $55.87
4/3/2007 $56.20
4/2/2007 $53.97
3/30/2007 $53.63
3/29/2007 $53.75
3/28/2007 $53.18
3/27/2007 $53.83
3/26/2007 $53.85
3/23/2007 $53.84
3/22/2007 $53.75
3/21/2007 $54.44
3/20/2007 $54.15
3/19/2007 $53.75
3/16/2007 $52.51
3/15/2007 $52.78
3/14/2007 $52.51
3/13/2007 $52.66
3/12/2007 $53.89
3/9/2007 $53.62
3/7/2007 $53.27
3/6/2007 $53.14
3/5/2007 $52.27
3/2/2007 $53.40
3/1/2007 $53.45
2/28/2007 $53.45
2/27/2007 $53.34
2/26/2007 $53.95
2/23/2007 $53.97
2/22/2007 $54.30
2/21/2007 $54.10
2/20/2007 $54.35
2/16/2007 $54.58
2/15/2007 $54.64
2/14/2007 $54.62
2/13/2007 $53.98
2/12/2007 $52.77
2/9/2007 $53.43
2/8/2007 $53.89
2/7/2007 $56.75
2/6/2007 $56.98
2/5/2007 $57.11
2/2/2007 $57.13
2/1/2007 $56.36
1/31/2007 $55.58
1/30/2007 $55.76
1/29/2007 $55.95
1/26/2007 $55.34
1/25/2007 $55.36
1/24/2007 $56.09
1/23/2007 $56.09
1/22/2007 $56.13
1/19/2007 $56.22
1/18/2007 $56.80
1/17/2007 $56.75
1/16/2007 $56.85
1/12/2007 $56.91
1/11/2007 $56.55
1/10/2007 $55.49
1/9/2007 $55.71
1/8/2007 $56.05
1/5/2007 $56.00
1/4/2007 $56.39
1/3/2007 $55.84
12/29/2006 $55.25
12/28/2006 $55.57
12/27/2006 $55.82
12/26/2006 $55.93
12/22/2006 $55.61
12/21/2006 $55.60
12/20/2006 $55.94
12/19/2006 $55.77
12/18/2006 $56.27
12/15/2006 $56.05
12/14/2006 $56.47
12/13/2006 $56.09
12/12/2006 $56.06
12/11/2006 $55.65
12/8/2006 $54.59
12/7/2006 $55.12
12/6/2006 $55.43
12/5/2006 $55.03
12/4/2006 $55.06
12/1/2006 $54.81
11/30/2006 $54.96
11/29/2006 $55.39
11/28/2006 $54.79
11/27/2006 $54.60
11/24/2006 $54.94
11/22/2006 $55.08
11/21/2006 $55.38
11/20/2006 $55.07
11/17/2006 $55.19
11/16/2006 $55.32
11/15/2006 $54.98
11/14/2006 $55.35
11/13/2006 $55.44
11/10/2006 $55.50
11/9/2006 $55.42
11/8/2006 $55.82
11/7/2006 $54.73
11/6/2006 $54.72
11/3/2006 $54.85
11/2/2006 $54.87
11/1/2006 $52.33
10/31/2006 $52.66
10/30/2006 $53.12
10/27/2006 $53.01
10/26/2006 $53.49
10/25/2006 $53.34
10/24/2006 $53.39
10/23/2006 $53.74
10/20/2006 $53.59
10/19/2006 $53.58
10/18/2006 $53.90
10/17/2006 $53.84
10/16/2006 $54.13
10/13/2006 $54.29
10/12/2006 $54.38
10/11/2006 $54.24
10/10/2006 $54.32
10/9/2006 $54.22
10/6/2006 $54.17
10/5/2006 $54.75
10/4/2006 $55.23
10/3/2006 $53.85
10/2/2006 $53.09
9/29/2006 $53.41
9/28/2006 $53.30
9/27/2006 $53.75
9/26/2006 $53.45
9/25/2006 $52.87
9/22/2006 $53.11
9/21/2006 $52.71
9/20/2006 $53.40
9/19/2006 $53.28
9/18/2006 $53.14
9/15/2006 $52.96
9/14/2006 $53.32
9/13/2006 $53.39
9/12/2006 $53.37
9/11/2006 $52.67
9/8/2006 $52.69
9/7/2006 $51.97
9/6/2006 $52.06
9/5/2006 $52.29
9/1/2006 $51.82
8/31/2006 $51.45
8/30/2006 $50.89
8/29/2006 $50.60
8/28/2006 $50.39
8/25/2006 $50.28
8/24/2006 $50.13
8/23/2006 $50.06
8/22/2006 $50.18
8/21/2006 $50.93
8/18/2006 $50.83
8/17/2006 $50.85
8/16/2006 $50.45
8/15/2006 $50.20
8/14/2006 $50.03
8/11/2006 $50.36
8/10/2006 $50.30
8/9/2006 $50.00
8/8/2006 $50.10
8/7/2006 $50.06
8/4/2006 $49.21
8/3/2006 $48.64
8/2/2006 $47.97
8/1/2006 $47.76
7/31/2006 $48.17
7/28/2006 $48.53
7/27/2006 $48.18
7/26/2006 $49.35
7/25/2006 $48.89
7/24/2006 $48.68
7/21/2006 $48.21
7/20/2006 $48.46
7/19/2006 $47.96
7/18/2006 $47.28
7/17/2006 $47.26
7/14/2006 $47.58
7/13/2006 $47.94
7/12/2006 $48.09
7/11/2006 $48.19
7/10/2006 $48.33
7/7/2006 $48.25
7/6/2006 $48.39
7/5/2006 $48.03
7/3/2006 $48.36
6/30/2006 $48.40
6/29/2006 $47.70
6/28/2006 $46.80
6/27/2006 $46.85
6/26/2006 $46.81
6/23/2006 $46.09
6/22/2006 $45.45
6/21/2006 $45.82
6/20/2006 $47.08
6/19/2006 $47.05
6/16/2006 $46.82
6/15/2006 $47.34
6/14/2006 $46.24
6/13/2006 $47.30
6/12/2006 $47.97
6/9/2006 $48.51
6/8/2006 $49.03
6/7/2006 $48.31
6/6/2006 $48.54
6/5/2006 $48.91
6/2/2006 $49.51
6/1/2006 $49.18
5/31/2006 $48.88
5/30/2006 $47.96
5/26/2006 $48.91
5/25/2006 $48.98
5/24/2006 $48.65
5/23/2006 $48.91
5/22/2006 $48.67
5/19/2006 $48.38
5/18/2006 $48.91
5/17/2006 $49.65
5/16/2006 $50.83
5/15/2006 $50.74
5/12/2006 $50.03
5/11/2006 $50.00
5/10/2006 $49.61
5/9/2006 $48.99
5/8/2006 $49.40
5/5/2006 $49.89
5/4/2006 $50.50
5/3/2006 $48.72
5/2/2006 $49.10
5/1/2006 $49.03
4/28/2006 $48.17
4/27/2006 $48.50
4/26/2006 N/A
4/25/2006 N/A
4/24/2006 N/A
4/21/2006 N/A
4/20/2006 N/A
4/19/2006 N/A
4/18/2006 N/A
4/17/2006 N/A
4/13/2006 N/A
4/12/2006 N/A
4/11/2006 N/A
4/10/2006 N/A
4/7/2006 N/A
4/6/2006 N/A
4/5/2006 N/A
4/4/2006 N/A
4/3/2006 N/A
3/31/2006 N/A
3/30/2006 N/A
3/29/2006 N/A
3/28/2006 N/A
3/27/2006 N/A
3/24/2006 N/A
3/23/2006 N/A
3/22/2006 N/A
3/21/2006 N/A
3/20/2006 N/A
3/17/2006 N/A
3/16/2006 N/A
3/15/2006 N/A
3/14/2006 N/A
3/13/2006 N/A
3/10/2006 N/A
3/9/2006 N/A
3/8/2006 N/A
3/7/2006 N/A
3/6/2006 N/A
3/3/2006 N/A
3/2/2006 N/A
3/1/2006 N/A
2/28/2006 N/A
2/27/2006 N/A
2/24/2006 N/A
2/23/2006 N/A
2/22/2006 N/A
2/21/2006 N/A
2/17/2006 N/A
2/16/2006 N/A
2/15/2006 N/A
2/14/2006 N/A
2/13/2006 N/A
2/10/2006 N/A
2/9/2006 N/A
2/8/2006 N/A
2/7/2006 N/A
2/6/2006 N/A
2/3/2006 N/A
2/2/2006 N/A
2/1/2006 N/A
1/30/2006 N/A
1/27/2006 N/A
1/26/2006 N/A
1/25/2006 N/A
1/24/2006 N/A
1/23/2006 N/A
1/20/2006 N/A
1/19/2006 N/A
1/18/2006 N/A
1/17/2006 N/A
1/13/2006 N/A
1/12/2006 N/A
1/11/2006 N/A
1/10/2006 N/A
1/9/2006 N/A
1/6/2006 N/A
1/5/2006 N/A
1/4/2006 N/A
1/3/2006 N/A
12/30/2005 N/A
12/29/2005 N/A
12/28/2005 N/A
12/27/2005 N/A
12/23/2005 N/A
12/22/2005 N/A
12/21/2005 N/A
12/20/2005 N/A
12/19/2005 N/A
12/16/2005 N/A
12/15/2005 N/A
12/14/2005 N/A
12/13/2005 N/A
12/12/2005 N/A
12/9/2005 N/A
12/8/2005 N/A
12/7/2005 N/A
12/6/2005 N/A
12/5/2005 N/A
12/2/2005 N/A
12/1/2005 N/A
11/30/2005 N/A
11/29/2005 N/A
11/28/2005 N/A
11/25/2005 N/A
11/23/2005 N/A
11/22/2005 N/A
11/21/2005 N/A
11/18/2005 N/A
11/17/2005 N/A
11/16/2005 N/A
11/15/2005 N/A
11/14/2005 N/A
11/11/2005 N/A
11/10/2005 N/A
11/9/2005 N/A
11/8/2005 N/A
11/7/2005 N/A
11/4/2005 N/A
11/3/2005 N/A
11/2/2005 N/A
11/1/2005 N/A
10/31/2005 N/A
10/28/2005 N/A
10/27/2005 N/A
10/26/2005 N/A
10/25/2005 N/A
10/24/2005 N/A
10/21/2005 N/A
10/20/2005 N/A
10/19/2005 N/A
10/18/2005 N/A
10/17/2005 N/A
10/14/2005 N/A
10/13/2005 N/A
10/12/2005 N/A
10/11/2005 N/A
10/10/2005 N/A
10/7/2005 N/A
10/6/2005 N/A
10/5/2005 N/A
10/4/2005 N/A
10/3/2005 N/A
9/30/2005 N/A
9/29/2005 N/A
9/28/2005 N/A
9/27/2005 N/A
9/26/2005 N/A
9/23/2005 N/A
9/22/2005 N/A
9/21/2005 N/A
9/20/2005 N/A
9/19/2005 N/A
9/16/2005 N/A
9/15/2005 N/A
9/14/2005 N/A
9/13/2005 N/A
9/12/2005 N/A
9/9/2005 N/A
9/8/2005 N/A
9/7/2005 N/A
9/6/2005 N/A
9/2/2005 N/A
9/1/2005 N/A
8/31/2005 N/A
8/30/2005 N/A
8/29/2005 N/A
8/26/2005 N/A
8/25/2005 N/A
8/24/2005 N/A
8/23/2005 N/A
8/22/2005 N/A
8/19/2005 N/A
8/18/2005 N/A
8/17/2005 N/A
8/16/2005 N/A
8/15/2005 N/A
8/12/2005 N/A
8/11/2005 N/A
8/10/2005 N/A
8/9/2005 N/A
8/8/2005 N/A
8/5/2005 N/A
8/4/2005 N/A
8/3/2005 N/A
8/2/2005 N/A
8/1/2005 N/A
7/29/2005 N/A
7/28/2005 N/A
7/27/2005 N/A
7/26/2005 N/A
7/25/2005 N/A
7/22/2005 N/A
7/21/2005 N/A
7/20/2005 N/A
7/19/2005 N/A
7/18/2005 N/A
7/15/2005 N/A
7/14/2005 N/A
7/13/2005 N/A
7/12/2005 N/A
7/11/2005 N/A
7/8/2005 N/A
7/7/2005 N/A
7/6/2005 N/A
7/5/2005 N/A
7/1/2005 N/A
6/30/2005 N/A
6/29/2005 N/A
6/28/2005 N/A
6/27/2005 N/A
6/24/2005 N/A
6/23/2005 N/A
6/22/2005 N/A
6/21/2005 N/A
6/20/2005 N/A
6/17/2005 N/A
6/16/2005 N/A
6/15/2005 N/A
6/14/2005 N/A
6/13/2005 N/A
6/10/2005 N/A
6/9/2005 N/A
6/8/2005 N/A
6/7/2005 N/A
6/6/2005 N/A
6/3/2005 N/A
6/2/2005 N/A
6/1/2005 N/A
5/31/2005 N/A
5/27/2005 N/A
5/26/2005 N/A
5/25/2005 N/A
5/24/2005 N/A
5/23/2005 N/A
5/20/2005 N/A
5/19/2005 N/A
5/18/2005 N/A
5/17/2005 N/A
5/16/2005 N/A
5/13/2005 N/A
5/12/2005 N/A
5/11/2005 N/A
5/10/2005 N/A
5/9/2005 N/A
5/6/2005 N/A
5/5/2005 N/A
5/4/2005 N/A
5/3/2005 N/A
5/2/2005 N/A
4/29/2005 N/A
4/28/2005 N/A
4/27/2005 N/A
4/26/2005 N/A
4/25/2005 N/A
4/22/2005 N/A
4/21/2005 N/A
4/20/2005 N/A
4/19/2005 N/A
4/18/2005 N/A
4/15/2005 N/A
4/14/2005 N/A
4/13/2005 N/A
4/12/2005 N/A
4/11/2005 N/A
4/8/2005 N/A
4/7/2005 N/A
4/6/2005 N/A
4/5/2005 N/A
4/4/2005 N/A
4/1/2005 N/A
3/31/2005 N/A
3/30/2005 N/A
3/29/2005 N/A
3/28/2005 N/A
3/24/2005 N/A
3/23/2005 N/A
3/22/2005 N/A
3/21/2005 N/A
3/18/2005 N/A
3/17/2005 N/A
3/16/2005 N/A
3/15/2005 N/A
3/14/2005 N/A
3/11/2005 N/A
3/10/2005 N/A
3/9/2005 N/A
3/8/2005 N/A
3/7/2005 N/A
3/4/2005 N/A
3/3/2005 N/A
3/2/2005 N/A
3/1/2005 N/A
2/28/2005 N/A
2/25/2005 N/A
2/24/2005 N/A
2/23/2005 N/A
2/22/2005 N/A
2/18/2005 N/A
2/17/2005 N/A
2/16/2005 N/A
2/15/2005 N/A
2/14/2005 N/A
2/11/2005 N/A
2/10/2005 N/A
2/9/2005 N/A
2/8/2005 N/A
2/7/2005 N/A
2/4/2005 N/A
2/3/2005 N/A
2/2/2005 N/A
2/1/2005 N/A
1/31/2005 N/A
1/31/2005 $55.58
1/28/2005 N/A
1/27/2005 N/A
1/26/2005 N/A
1/25/2005 N/A
1/24/2005 N/A
1/21/2005 N/A
1/20/2005 N/A
1/19/2005 N/A
1/18/2005 N/A
1/14/2005 N/A
1/13/2005 N/A
1/12/2005 N/A
1/11/2005 N/A
1/10/2005 N/A
1/7/2005 N/A
1/6/2005 N/A
1/5/2005 N/A
1/4/2005 N/A
1/3/2005 N/A
12/31/2004 N/A
12/30/2004 N/A
12/29/2004 N/A
12/28/2004 N/A
12/27/2004 N/A
12/23/2004 N/A
12/22/2004 N/A
12/21/2004 N/A
12/20/2004 N/A
12/17/2004 N/A
12/16/2004 N/A
12/15/2004 N/A
12/14/2004 N/A
12/13/2004 N/A
12/10/2004 N/A
12/9/2004 N/A
12/8/2004 N/A
12/7/2004 N/A
12/6/2004 N/A
12/3/2004 N/A
12/2/2004 N/A
12/1/2004 N/A
11/30/2004 N/A
11/29/2004 N/A
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 12:33:22 AM
http://www.markfarrah.com/tickerdata.asp