Mark Farrah Associates - Closing Price Data

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.

<< Back One Page

CIGNA - CI
Closing Price Data

Date	Price
9/2/2010	$33.02
9/1/2010	$33.57
8/31/2010	$32.22
8/30/2010	$31.91
8/27/2010	$32.52
8/26/2010	$32.00
8/25/2010	$32.33
8/24/2010	$31.77
8/24/2010	$32.72
8/20/2010	$32.41
8/19/2010	$32.88
8/17/2010	$33.78
8/16/2010	$33.37
8/13/2010	$33.38
8/12/2010	$33.42
8/11/2010	$33.40
8/10/2010	$34.86
8/9/2010	$34.64
8/8/2010	$33.77
8/6/2010	$34.39
8/5/2010	$33.96
8/4/2010	$32.15
8/3/2010	$31.77
8/2/2010	$31.59
7/30/2010	$30.76
7/29/2010	$30.62
7/28/2010	$30.37
7/21/2010	$30.69
7/20/2010	$31.25
7/19/2010	$31.15
7/16/2010	$30.34
7/15/2010	$31.61
7/14/2010	$31.45
7/13/2010	$31.37
7/12/2010	$31.13
7/9/2010	$31.29
7/8/2010	$31.01
7/7/2010	$30.70
7/6/2010	$30.19
7/2/2010	$29.77
7/1/2010	$29.86
6/30/2010	$31.06
6/29/2010	$31.87
6/28/2010	$33.19
6/25/2010	$33.29
6/24/2010	$33.34
6/23/2010	$33.95
6/22/2010	$34.21
6/21/2010	$35.21
6/18/2010	$35.21
6/15/2010	$35.11
6/14/2010	$34.55
6/9/2010	$33.29
6/8/2010	$33.63
6/7/2010	$33.91
6/4/2010	$34.07
6/3/2010	$34.80
6/2/2010	$33.76
6/1/2010	$32.86
5/28/2010	$33.47
5/27/2010	$33.68
5/26/2010	$32.43
5/25/2010	$32.16
5/24/2010	$32.71
5/21/2010	$32.65
5/20/2010	$32.63
5/19/2010	$33.74
5/18/2010	$33.75
5/17/2010	$33.67
5/14/2010	$33.43
5/12/2010	$33.96
5/11/2010	$33.13
5/10/2010	$32.65
5/7/2010	$31.39
5/6/2010	$32.93
5/5/2010	$32.00
5/3/2010	$32.72
4/30/2010	$32.06
4/21/2010	$34.00
4/20/2010	$34.93
4/19/2010	$35.30
4/16/2010	$34.49
4/15/2010	$34.72
4/14/2010	$34.68
4/13/2010	$35.71
4/12/2010	$36.42
4/9/2010	$36.63
4/8/2010	$36.62
4/7/2010	$36.25
4/6/2010	$37.09
4/5/2010	$37.00
4/1/2010	$37.15
3/31/2010	$36.58
3/30/2010	$36.58
3/29/2010	$36.35
3/26/2010	$35.90
3/25/2010	$36.10
3/24/2010	$36.39
3/23/2010	$36.94
3/22/2010	$37.28
3/19/2010	$37.08
3/18/2010	$35.84
3/17/2010	$34.83
3/16/2010	$34.96
3/15/2010	$34.29
3/12/2010	$34.54
3/11/2010	$34.95
3/10/2010	$34.33
3/9/2010	$34.05
3/8/2010	$34.76
3/5/2010	$34.77
3/4/2010	$34.04
3/3/2010	$34.69
3/2/2010	$34.44
3/1/2010	$34.58
2/26/2010	$34.26
2/25/2010	$33.87
2/24/2010	$33.93
2/23/2010	$33.00
2/22/2010	$33.42
2/19/2010	$32.80
2/18/2010	$33.15
2/17/2010	$33.19
2/16/2010	$32.72
2/12/2010	$32.76
2/11/2010	$33.34
2/10/2010	$33.06
2/9/2010	$33.48
2/8/2010	$33.08
2/5/2010	$33.36
2/4/2010	$33.52
2/3/2010	$34.76
2/2/2010	$35.24
2/1/2010	$33.79
1/29/2010	$33.77
1/28/2010	$34.49
1/27/2010	$34.59
1/26/2010	$34.36
1/25/2010	$36.35
1/22/2010	$36.72
1/21/2010	$37.05
1/20/2010	$38.20
1/19/2010	$37.92
1/15/2010	$36.84
1/14/2010	$36.77
1/13/2010	$36.45
1/12/2010	$36.54
1/11/2010	$37.37
1/8/2010	$37.97
1/7/2010	$38.26
1/6/2010	$36.90
1/5/2010	$36.98
1/4/2010	$36.37
12/31/2009	$35.27
12/30/2009	$35.82
12/29/2009	$36.21
12/28/2009	$36.06
12/24/2009	$36.33
12/23/2009	$36.49
12/22/2009	$36.67
12/21/2009	$37.19
12/18/2009	$35.80
12/17/2009	$36.06
12/16/2009	$36.80
12/15/2009	$36.05
12/14/2009	$36.28
12/11/2009	$35.56
12/10/2009	$35.58
12/9/2009	$33.55
12/8/2009	$33.85
12/7/2009	$33.24
12/4/2009	$32.16
12/3/2009	$32.23
12/2/2009	$33.37
12/1/2009	$33.08
11/30/2009	$32.08
11/27/2009	$32.64
11/25/2009	$33.16
11/24/2009	$33.20
11/23/2009	$32.30
11/20/2009	$30.03
11/19/2009	$29.84
11/18/2009	$30.18
11/17/2009	$30.59
11/16/2009	$30.93
11/13/2009	$30.59
11/12/2009	$30.22
11/11/2009	$30.90
11/10/2009	$30.95
11/9/2009	$30.96
11/6/2009	$30.88
11/5/2009	$30.44
11/4/2009	$29.78
11/3/2009	$28.31
11/2/2009	$28.03
10/30/2009	$27.84
10/29/2009	$28.73
10/28/2009	$27.55
10/27/2009	$28.63
10/26/2009	$27.50
10/23/2009	$28.50
10/22/2009	$28.92
10/21/2009	$28.16
10/20/2009	$29.25
10/19/2009	$28.85
10/16/2009	$28.37
10/15/2009	$28.93
10/14/2009	$29.71
10/13/2009	$28.71
10/12/2009	$29.64
10/9/2009	$29.52
10/8/2009	$28.33
10/7/2009	$29.56
10/6/2009	$28.68
10/5/2009	$28.70
10/2/2009	$27.82
10/1/2009	$27.81
9/30/2009	$28.09
9/29/2009	$28.60
9/28/2009	$29.04
9/25/2009	$28.31
9/24/2009	$29.20
9/23/2009	$30.34
9/22/2009	$31.31
9/21/2009	$31.75
9/18/2009	$31.84
9/17/2009	$32.60
9/16/2009	$32.54
9/15/2009	$31.39
9/14/2009	$32.08
9/11/2009	$31.33
9/10/2009	$31.06
9/9/2009	$29.41
9/8/2009	$29.40
9/4/2009	$29.90
9/3/2009	$29.64
9/2/2009	$29.70
9/1/2009	$28.69
8/31/2009	$29.43
8/28/2009	$29.67
8/27/2009	$30.57
8/26/2009	$29.97
8/25/2009	$30.40
8/24/2009	$30.00
8/21/2009	$29.87
8/20/2009	$29.92
8/19/2009	$29.12
8/18/2009	$29.47
8/17/2009	$29.68
8/14/2009	$28.82
8/13/2009	$29.05
8/12/2009	$28.72
8/11/2009	$28.13
8/10/2009	$28.01
8/7/2009	$27.65
8/6/2009	$26.84
8/5/2009	$27.55
8/4/2009	$27.93
8/3/2009	$28.05
7/31/2009	$28.40
7/30/2009	$27.76
7/29/2009	$26.58
7/28/2009	$28.47
7/27/2009	$26.44
7/24/2009	$26.20
7/23/2009	$25.32
7/22/2009	$24.41
7/21/2009	$24.63
7/20/2009	$24.97
7/17/2009	$24.87
7/16/2009	$24.75
7/14/2009	$24.61
7/13/2009	$24.68
7/10/2009	$23.98
7/9/2009	$24.07
7/8/2009	$24.13
7/7/2009	$25.24
7/6/2009	$23.47
7/2/2009	$23.66
7/1/2009	$24.57
6/30/2009	$24.09
6/29/2009	$24.25
6/26/2009	$24.67
6/25/2009	$24.98
6/24/2009	$23.71
6/23/2009	$23.88
6/22/2009	$23.92
6/19/2009	$25.24
6/18/2009	$23.66
6/17/2009	$21.84
6/16/2009	$21.54
6/15/2009	$20.40
6/12/2009	$20.89
6/10/2009	$20.47
6/9/2009	$20.41
6/8/2009	$21.27
6/5/2009	$22.84
6/4/2009	$23.07
6/3/2009	$23.20
6/2/2009	$23.46
6/1/2009	$23.12
5/29/2009	$22.17
5/28/2009	$21.89
5/27/2009	$20.33
5/26/2009	$20.47
5/22/2009	$19.93
5/21/2009	$20.74
5/20/2009	$20.94
5/19/2009	$21.00
5/15/2009	$21.66
5/14/2009	$21.86
5/13/2009	$21.21
5/12/2009	$21.50
5/11/2009	$21.43
5/8/2009	$23.68
5/7/2009	$22.34
5/6/2009	$20.07
5/5/2009	$19.23
5/4/2009	$19.31
5/1/2009	$19.49
4/30/2009	$19.71
4/29/2009	$20.77
4/28/2009	$20.39
4/27/2009	$19.50
4/23/2009	$19.57
4/22/2009	$20.02
4/21/2009	$20.12
4/20/2009	$20.05
4/17/2009	$21.41
4/16/2009	$21.22
4/15/2009	$20.75
4/14/2009	$19.56
4/13/2009	$20.43
4/9/2009	$20.45
4/8/2009	$19.03
4/7/2009	$17.85
4/6/2009	$17.90
4/3/2009	$18.34
4/2/2009	$18.60
4/1/2009	$17.89
3/31/2009	$17.59
3/30/2009	$17.13
3/27/2009	$17.90
3/26/2009	$18.64
3/25/2009	$17.75
3/24/2009	$17.76
3/23/2009	$18.72
3/20/2009	$17.26
3/19/2009	$17.82
3/18/2009	$18.50
3/17/2009	$17.25
3/16/2009	$16.67
3/13/2009	$17.24
3/12/2009	$16.54
3/11/2009	$15.29
3/10/2009	$15.32
3/9/2009	$13.61
3/6/2009	$13.40
3/5/2009	$12.87
3/4/2009	$14.34
3/3/2009	$13.33
3/2/2009	$14.03
2/27/2009	$15.76
2/26/2009	$16.39
2/25/2009	$17.92
2/24/2009	$18.80
2/23/2009	$17.72
2/20/2009	$18.67
2/19/2009	$19.22
2/18/2009	$20.60
2/17/2009	$19.92
2/13/2009	$21.30
2/12/2009	$21.49
2/11/2009	$21.14
2/10/2009	$20.53
2/9/2009	$22.25
2/6/2009	$21.73
2/5/2009	$21.39
2/4/2009	$18.02
2/3/2009	$18.37
2/2/2009	$17.66
1/30/2009	$17.36
1/29/2009	$17.60
1/28/2009	$18.29
1/27/2009	$16.55
1/26/2009	$15.60
1/23/2009	$15.52
1/22/2009	$14.95
1/21/2009	$14.85
1/20/2009	$14.11
1/16/2009	$15.27
1/15/2009	$14.72
1/14/2009	$14.66
1/13/2009	$15.42
1/12/2009	$16.03
1/9/2009	$16.71
1/8/2009	$17.39
1/7/2009	$17.09
1/6/2009	$18.17
1/5/2009	$36.98
1/5/2009	$18.15
1/4/2009	$36.37
1/2/2009	$17.79
12/31/2008	$16.85
12/30/2008	$16.49
12/29/2008	$15.39
12/26/2008	$15.88
12/24/2008	$15.40
12/23/2008	$15.51
12/22/2008	$15.53
12/19/2008	$16.18
12/18/2008	$15.90
12/17/2008	$15.84
12/16/2008	$15.98
12/15/2008	$14.63
12/12/2008	$15.54
12/11/2008	$14.80
12/10/2008	$14.39
12/9/2008	$14.05
12/8/2008	$14.70
12/5/2008	$14.14
12/4/2008	$12.31
12/3/2008	$12.44
12/2/2008	$11.99
12/1/2008	$11.16
11/28/2008	$12.11
11/26/2008	$12.37
11/25/2008	$11.54
11/24/2008	$10.42
11/21/2008	$8.82
11/20/2008	$8.88
11/19/2008	$10.88
11/18/2008	$12.55
11/17/2008	$12.18
11/14/2008	$12.95
11/13/2008	$13.21
11/12/2008	$13.01
11/11/2008	$14.15
11/10/2008	$15.05
11/7/2008	$15.85
11/6/2008	$15.32
11/5/2008	$17.15
11/4/2008	$18.01
11/3/2008	$19.18
10/31/2008	$16.30
10/30/2008	$15.58
10/29/2008	$19.85
10/28/2008	$22.25
10/27/2008	$20.73
10/24/2008	$23.83
10/23/2008	$24.42
10/22/2008	$24.43
10/21/2008	$27.86
10/20/2008	$27.80
10/17/2008	$25.22
10/16/2008	$25.74
10/15/2008	$26.50
10/14/2008	$30.52
10/13/2008	$27.50
10/10/2008	$22.26
10/9/2008	$24.80
10/8/2008	$27.65
10/7/2008	$30.25
10/6/2008	$30.29
10/3/2008	$33.40
10/2/2008	$32.17
10/1/2008	$33.76
9/30/2008	$33.98
9/29/2008	$33.33
9/26/2008	$36.53
9/25/2008	$35.31
9/24/2008	$33.73
9/23/2008	$34.51
9/22/2008	$34.53
9/19/2008	$36.85
9/18/2008	$37.17
9/17/2008	$35.60
9/16/2008	$37.94
9/15/2008	$39.49
9/12/2008	$40.66
9/11/2008	$40.66
9/10/2008	$39.92
9/9/2008	$39.36
9/8/2008	$41.07
9/5/2008	$39.82
9/4/2008	$39.67
9/3/2008	$41.96
9/2/2008	$41.87
8/29/2008	$41.88
8/28/2008	$42.46
8/27/2008	$41.78
8/26/2008	$41.53
8/25/2008	$41.06
8/22/2008	$42.26
8/21/2008	$41.48
8/20/2008	$41.78
8/19/2008	$41.99
8/18/2008	$42.20
8/15/2008	$43.15
8/14/2008	$42.65
8/13/2008	$42.24
8/12/2008	$41.75
8/11/2008	$42.64
8/8/2008	$42.18
8/7/2008	$40.66
8/6/2008	$40.09
8/5/2008	$39.38
8/4/2008	$37.48
8/1/2008	$35.61
7/31/2008	$37.02
7/30/2008	$36.86
7/29/2008	$36.43
7/28/2008	$36.59
7/25/2008	$37.10
7/24/2008	$36.84
7/23/2008	$37.58
7/22/2008	$36.05
7/21/2008	$34.11
7/18/2008	$34.97
7/17/2008	$34.11
7/16/2008	$33.73
7/15/2008	$33.62
7/14/2008	$34.45
7/11/2008	$33.81
7/10/2008	$34.29
7/9/2008	$35.61
7/8/2008	$35.85
7/7/2008	$34.37
7/3/2008	$34.41
7/2/2008	$35.72
7/1/2008	$34.95
6/30/2008	$35.39
6/27/2008	$35.70
6/26/2008	$35.23
6/25/2008	$36.62
6/24/2008	$35.87
6/23/2008	$35.36
6/20/2008	$36.19
6/19/2008	$36.94
6/18/2008	$39.70
6/17/2008	$40.10
6/16/2008	$40.10
6/13/2008	$40.65
6/12/2008	$39.93
6/11/2008	$39.89
6/10/2008	$40.34
6/9/2008	$40.59
6/6/2008	$41.55
6/5/2008	$42.29
6/4/2008	$40.70
6/3/2008	$40.20
6/2/2008	$40.15
5/30/2008	$40.60
5/29/2008	$40.93
5/28/2008	$40.65
5/27/2008	$40.48
5/23/2008	$40.59
5/22/2008	$40.74
5/21/2008	$39.83
5/20/2008	$39.55
5/19/2008	$39.80
5/16/2008	$40.46
5/15/2008	$40.21
5/14/2008	$40.06
5/13/2008	$39.87
5/12/2008	$40.91
5/9/2008	$41.28
5/8/2008	$41.17
5/7/2008	$40.80
5/6/2008	$41.14
5/5/2008	$41.18
5/2/2008	$42.43
5/1/2008	$41.00
4/30/2008	$42.71
4/29/2008	$43.69
4/28/2008	$43.33
4/25/2008	$43.49
4/24/2008	$42.08
4/23/2008	$42.88
4/22/2008	$39.83
4/18/2008	$42.70
4/17/2008	$43.15
4/16/2008	$42.64
4/15/2008	$42.69
4/14/2008	$41.69
4/11/2008	$41.85
4/10/2008	$42.85
4/9/2008	$42.88
4/8/2008	$43.59
4/7/2008	$43.40
4/4/2008	$43.42
4/3/2008	$43.08
4/2/2008	$43.21
4/1/2008	$44.18
3/31/2008	$40.57
3/28/2008	$41.11
3/27/2008	$41.62
3/26/2008	$41.26
3/25/2008	$41.91
3/24/2008	$41.41
3/20/2008	$39.83
3/19/2008	$39.38
3/18/2008	$39.57
3/17/2008	$39.43
3/14/2008	$39.94
3/13/2008	$41.04
3/12/2008	$39.95
3/11/2008	$38.76
3/10/2008	$42.98
3/7/2008	$42.89
3/6/2008	$43.22
3/5/2008	$44.92
3/4/2008	$44.17
3/3/2008	$44.74
2/29/2008	$44.58
2/28/2008	$46.43
2/27/2008	$47.72
2/26/2008	$47.75
2/22/2008	$47.37
2/21/2008	$47.14
2/20/2008	$48.22
2/19/2008	$47.84
2/15/2008	$48.47
2/14/2008	$45.85
2/13/2008	$46.81
2/12/2008	$47.05
2/11/2008	$47.14
2/8/2008	$47.58
2/7/2008	$48.23
2/6/2008	$48.78
2/5/2008	$47.81
2/4/2008	$49.49
2/1/2008	$49.79
1/31/2008	$49.19
1/30/2008	$49.78
1/28/2008	$49.74
1/25/2008	$48.57
1/24/2008	$49.55
1/23/2008	$49.61
1/22/2008	$50.63
1/18/2008	$51.87
1/17/2008	$53.28
1/16/2008	$55.88
1/15/2008	$54.41
1/14/2008	$56.05
1/11/2008	$55.05
1/10/2008	$56.30
1/9/2008	$56.36
1/8/2008	$55.02
1/7/2008	$54.63
1/4/2008	$53.21
1/3/2008	$53.52
1/2/2008	$54.16
12/31/2007	$53.73
12/28/2007	$54.60
12/27/2007	$54.40
12/26/2007	$54.59
12/24/2007	$54.50
12/20/2007	$53.49
12/19/2007	$53.13
12/18/2007	$53.39
12/17/2007	$52.80
12/14/2007	$53.72
12/13/2007	$55.20
12/12/2007	$53.71
12/11/2007	$53.43
12/10/2007	$55.29
12/7/2007	$55.70
12/6/2007	$55.38
12/5/2007	$55.36
12/4/2007	$53.53
12/3/2007	$54.66
11/30/2007	$53.61
11/29/2007	$52.30
11/28/2007	$51.64
11/27/2007	$50.46
11/26/2007	$49.31
11/23/2007	$49.03
11/20/2007	$49.61
11/19/2007	$48.89
11/17/2007	$49.41
11/15/2007	$49.47
11/14/2007	$49.85
11/13/2007	$48.90
11/12/2007	$49.03
11/9/2007	$49.28
11/8/2007	$49.83
11/7/2007	$49.50
11/6/2007	$50.82
11/2/2007	$49.93
11/1/2007	$51.75
10/31/2007	$52.49
10/30/2007	$51.83
10/29/2007	$52.22
10/26/2007	$52.07
10/25/2007	$52.90
10/24/2007	$50.90
10/23/2007	$51.97
10/22/2007	$51.48
10/19/2007	$51.45
10/18/2007	$53.24
10/17/2007	$53.24
10/16/2007	$51.34
10/15/2007	$51.68
10/12/2007	$52.87
10/11/2007	$52.07
10/10/2007	$53.58
10/9/2007	$53.40
10/8/2007	$52.77
10/5/2007	$52.77
10/4/2007	$52.13
10/3/2007	$53.20
10/2/2007	$53.65
10/1/2007	$54.48
9/28/2007	$53.29
9/26/2007	$53.50
9/25/2007	$52.11
9/24/2007	$52.54
9/21/2007	$52.87
9/20/2007	$51.87
9/19/2007	$53.41
9/18/2007	$53.82
9/17/2007	$53.69
9/14/2007	$54.34
9/13/2007	$54.05
9/12/2007	$54.17
9/11/2007	$52.22
9/10/2007	$51.43
9/7/2007	$51.89
9/6/2007	$52.43
9/5/2007	$52.20
9/4/2007	$52.34
8/31/2007	$51.68
8/30/2007	$51.04
8/29/2007	$51.18
8/28/2007	$50.18
8/27/2007	$49.58
8/24/2007	$50.66
8/23/2007	$49.89
8/22/2007	$49.98
8/21/2007	$48.65
8/20/2007	$48.75
8/17/2007	$47.65
8/16/2007	$46.66
8/15/2007	$47.24
8/14/2007	$47.97
8/13/2007	$48.49
8/10/2007	$47.40
8/9/2007	$45.11
8/8/2007	$46.90
8/7/2007	$47.98
8/6/2007	$48.80
8/2/2007	$50.75
8/1/2007	$48.89
7/31/2007	$51.64
7/30/2007	$52.25
7/27/2007	$50.19
7/26/2007	$51.64
7/25/2007	$52.41
7/24/2007	$53.07
7/23/2007	$53.52
7/20/2007	$52.37
7/19/2007	$53.52
7/18/2007	$54.00
7/17/2007	$53.73
7/16/2007	$53.91
7/13/2007	$53.89
7/12/2007	$54.42
7/11/2007	$53.76
7/10/2007	$53.20
7/9/2007	$54.08
7/6/2007	$54.28
7/5/2007	$54.08
7/3/2007	$53.50
7/2/2007	$53.87
6/29/2007	$52.22
6/28/2007	$52.76
6/27/2007	$52.81
6/26/2007	$52.22
6/25/2007	$52.38
6/22/2007	$52.98
6/21/2007	$54.05
6/20/2007	$53.95
6/19/2007	$55.30
6/18/2007	$54.62
6/15/2007	$54.46
6/14/2007	$53.91
6/13/2007	$53.83
6/12/2007	$54.41
6/11/2007	$54.78
6/8/2007	$54.90
6/7/2007	$54.71
6/6/2007	$55.74
6/5/2007	$56.06
6/4/2007	$56.01
6/1/2007	$168.50
5/31/2007	$167.63
5/30/2007	$167.46
5/29/2007	$169.00
5/25/2007	$165.09
5/24/2007	$163.04
5/23/2007	$162.83
5/22/2007	$163.56
5/21/2007	$163.55
5/18/2007	$166.67
5/17/2007	$165.67
5/16/2007	$164.74
5/15/2007	$163.74
5/14/2007	$164.38
5/11/2007	$163.50
5/10/2007	$161.72
5/9/2007	$161.58
5/8/2007	$163.51
5/7/2007	$161.39
5/4/2007	$160.90
5/3/2007	$158.39
5/2/2007	$153.84
5/1/2007	$155.21
4/30/2007	$155.59
4/27/2007	$154.43
4/26/2007	$153.79
4/25/2007	$153.42
4/24/2007	$152.76
4/23/2007	$152.64
4/20/2007	$152.27
4/19/2007	$150.03
4/18/2007	$151.99
4/17/2007	$152.05
4/16/2007	$151.36
4/13/2007	$148.93
4/11/2007	$146.89
4/10/2007	$148.54
4/9/2007	$147.66
4/6/2007	$147.62
4/5/2007	$147.46
4/4/2007	$147.46
4/3/2007	$146.70
4/2/2007	$143.95
3/30/2007	$142.66
3/29/2007	$141.75
3/28/2007	$144.66
3/27/2007	$145.77
3/26/2007	$147.10
3/23/2007	$146.41
3/22/2007	$145.74
3/21/2007	$146.80
3/20/2007	$144.90
3/19/2007	$143.94
3/16/2007	$142.33
3/15/2007	$140.88
3/14/2007	$139.11
3/13/2007	$137.07
3/12/2007	$140.09
3/9/2007	$139.95
3/7/2007	$139.86
3/6/2007	$139.91
3/5/2007	$139.11
3/2/2007	$141.01
3/1/2007	$142.69
2/28/2007	$142.50
2/27/2007	$138.84
2/26/2007	$142.60
2/23/2007	$143.89
2/22/2007	$145.00
2/21/2007	$144.59
2/20/2007	$145.55
2/16/2007	$143.92
2/15/2007	$143.90
2/14/2007	$142.81
2/13/2007	$141.12
2/12/2007	$139.92
2/9/2007	$137.99
2/8/2007	$139.19
2/7/2007	$139.95
2/6/2007	$137.12
2/5/2007	$135.51
2/2/2007	$133.95
2/1/2007	$134.59
1/31/2007	$132.40
1/30/2007	$132.33
1/29/2007	$131.10
1/26/2007	$129.95
1/25/2007	$129.85
1/24/2007	$129.55
1/23/2007	$130.63
1/22/2007	$129.05
1/19/2007	$129.94
1/18/2007	$129.45
1/17/2007	$131.53
1/16/2007	$130.76
1/12/2007	$130.77
1/11/2007	$130.58
1/10/2007	$128.73
1/9/2007	$127.95
1/8/2007	$128.64
1/5/2007	$128.39
1/4/2007	$129.30
1/3/2007	$131.79
12/29/2006	$131.57
12/28/2006	$132.11
12/27/2006	$131.81
12/26/2006	$130.80
12/22/2006	$130.35
12/21/2006	$131.94
12/20/2006	$131.90
12/19/2006	$131.58
12/18/2006	$129.76
12/15/2006	$129.65
12/14/2006	$129.66
12/13/2006	$128.38
12/12/2006	$129.27
12/11/2006	$128.77
12/8/2006	$128.01
12/7/2006	$127.92
12/6/2006	$127.79
12/5/2006	$127.22
12/4/2006	$127.22
12/1/2006	$125.39
11/30/2006	$126.05
11/29/2006	$122.97
11/28/2006	$122.48
11/27/2006	$122.61
11/24/2006	$124.69
11/22/2006	$124.80
11/21/2006	$124.08
11/20/2006	$123.09
11/17/2006	$121.49
11/16/2006	$120.91
11/15/2006	$121.10
11/14/2006	$121.47
11/13/2006	$120.00
11/10/2006	$119.15
11/9/2006	$117.69
11/8/2006	$119.42
11/7/2006	$122.26
11/6/2006	$122.66
11/3/2006	$120.68
11/2/2006	$121.65
11/1/2006	$118.97
10/31/2006	$116.98
10/30/2006	$117.27
10/27/2006	$118.20
10/26/2006	$118.54
10/25/2006	$116.27
10/24/2006	$117.67
10/23/2006	$119.87
10/20/2006	$119.90
10/19/2006	$119.33
10/18/2006	$118.55
10/17/2006	$116.27
10/16/2006	$117.23
10/13/2006	$117.86
10/12/2006	$118.99
10/11/2006	$118.00
10/10/2006	$117.83
10/9/2006	$118.81
10/6/2006	$117.73
10/5/2006	$118.76
10/4/2006	$115.40
10/3/2006	$115.14
10/2/2006	$116.44
9/29/2006	$116.32
9/28/2006	$116.61
9/27/2006	$116.61
9/26/2006	$117.55
9/25/2006	$118.83
9/22/2006	$117.11
9/21/2006	$117.94
9/20/2006	$118.83
9/19/2006	$117.51
9/18/2006	$115.06
9/15/2006	$115.26
9/14/2006	$115.82
9/13/2006	$116.96
9/12/2006	$117.64
9/11/2006	$114.59
9/8/2006	$112.52
9/7/2006	$111.62
9/6/2006	$110.75
9/5/2006	$113.19
9/1/2006	$113.42
8/31/2006	$113.07
8/30/2006	$114.45
8/29/2006	$115.13
8/28/2006	$112.00
8/25/2006	$110.00
8/24/2006	$111.15
8/23/2006	$109.49
8/22/2006	$110.02
8/21/2006	$111.96
8/18/2006	$111.70
8/17/2006	$110.66
8/16/2006	$109.88
8/15/2006	$106.12
8/14/2006	$105.00
8/11/2006	$105.94
8/10/2006	$108.65
8/9/2006	$107.43
8/8/2006	$107.50
8/7/2006	$105.70
8/4/2006	$105.04
8/3/2006	$102.02
8/2/2006	$102.10
8/1/2006	$92.66
7/31/2006	$91.25
7/28/2006	$91.65
7/27/2006	$95.43
7/26/2006	$104.19
7/25/2006	$104.96
7/24/2006	$103.66
7/21/2006	$102.22
7/20/2006	$102.48
7/19/2006	$103.40
7/18/2006	$99.74
7/17/2006	$100.90
7/14/2006	$101.04
7/13/2006	$103.36
7/12/2006	$101.58
7/11/2006	$102.09
7/10/2006	$101.27
7/7/2006	$99.60
7/6/2006	$99.91
7/5/2006	$99.20
7/3/2006	$99.61
6/30/2006	$98.51
6/29/2006	$96.26
6/28/2006	$91.65
6/27/2006	$92.51
6/26/2006	$93.58
6/23/2006	$94.15
6/22/2006	$92.24
6/21/2006	$92.24
6/20/2006	$91.15
6/19/2006	$93.80
6/16/2006	$93.45
6/15/2006	$91.20
6/14/2006	$89.38
6/13/2006	$90.93
6/12/2006	$90.56
6/9/2006	$94.70
6/8/2006	$94.72
6/7/2006	$94.74
6/6/2006	$93.85
6/5/2006	$93.32
6/2/2006	$97.44
6/1/2006	$97.20
5/31/2006	$92.74
5/30/2006	$92.10
5/26/2006	$92.68
5/25/2006	$92.80
5/24/2006	$92.67
5/23/2006	$92.45
5/22/2006	$92.62
5/19/2006	$93.25
5/18/2006	$93.37
5/17/2006	$93.19
5/16/2006	$94.52
5/15/2006	$92.55
5/12/2006	$93.50
5/11/2006	$93.90
5/10/2006	$92.52
5/9/2006	$88.73
5/8/2006	$92.97
5/5/2006	$91.88
5/4/2006	$90.20
5/3/2006	$90.00
5/2/2006	$105.50
5/1/2006	$105.18
4/28/2006	$107.00
4/27/2006	$106.58
4/26/2006	$118.52
4/25/2006	$118.79
4/24/2006	$119.74
4/21/2006	$120.09
4/20/2006	$122.55
4/19/2006	$123.53
4/18/2006	$125.80
4/17/2006	$124.20
4/13/2006	$125.45
4/12/2006	$123.61
4/11/2006	$123.50
4/10/2006	$126.53
4/7/2006	$127.08
4/6/2006	$130.33
4/5/2006	$131.77
4/4/2006	$132.17
4/3/2006	$131.75
3/31/2006	$130.62
3/30/2006	$133.26
3/29/2006	$132.57
3/28/2006	$131.75
3/27/2006	$132.61
3/24/2006	$131.14
3/23/2006	$131.10
3/22/2006	$131.92
3/21/2006	$130.97
3/20/2006	$132.33
3/17/2006	$132.53
3/16/2006	$132.25
3/15/2006	$130.98
3/14/2006	$127.26
3/13/2006	$126.43
3/10/2006	$127.51
3/9/2006	$125.60
3/8/2006	$125.57
3/7/2006	$123.50
3/6/2006	$122.02
3/3/2006	$123.52
3/2/2006	$123.31
3/1/2006	$122.85
2/28/2006	$122.75
2/27/2006	$123.68
2/24/2006	$124.57
2/23/2006	$123.96
2/22/2006	$122.42
2/21/2006	$120.59
2/17/2006	$122.21
2/16/2006	$121.57
2/15/2006	$122.52
2/14/2006	$121.69
2/13/2006	$119.69
2/10/2006	$123.63
2/9/2006	$122.55
2/8/2006	$121.05
2/7/2006	$119.73
2/6/2006	$119.27
2/3/2006	$121.31
2/2/2006	$121.68
2/1/2006	$122.57
1/30/2006	$119.25
1/27/2006	$118.05
1/26/2006	$112.95
1/25/2006	$111.75
1/24/2006	$111.16
1/23/2006	$110.46
1/20/2006	$112.02
1/19/2006	$114.56
1/18/2006	$115.26
1/17/2006	$114.56
1/13/2006	$114.39
1/12/2006	$115.17
1/11/2006	$115.27
1/10/2006	$115.39
1/9/2006	$115.41
1/6/2006	$116.99
1/5/2006	$116.54
1/4/2006	$114.83
1/3/2006	$112.30
12/30/2005	$111.70
12/29/2005	$113.51
12/28/2005	$113.02
12/27/2005	$112.61
12/23/2005	$113.25
12/22/2005	$113.50
12/21/2005	$113.38
12/20/2005	$111.89
12/19/2005	$109.57
12/16/2005	$111.35
12/15/2005	$112.92
12/14/2005	$113.04
12/13/2005	$111.21
12/12/2005	$112.30
12/9/2005	$112.40
12/8/2005	$112.39
12/7/2005	$112.97
12/6/2005	$113.07
12/5/2005	$115.00
12/2/2005	$115.29
12/1/2005	$115.38
11/30/2005	$112.52
11/29/2005	$115.31
11/28/2005	$112.62
11/25/2005	$114.03
11/23/2005	$113.75
11/22/2005	$112.11
11/21/2005	$113.91
11/18/2005	$113.90
11/17/2005	$114.31
11/16/2005	$114.00
11/15/2005	$114.48
11/14/2005	$112.75
11/11/2005	$112.11
11/10/2005	$110.82
11/9/2005	$109.95
11/8/2005	$111.68
11/7/2005	$111.84
11/4/2005	$111.59
11/3/2005	$111.85
11/2/2005	$110.37
11/1/2005	$117.55
10/31/2005	$115.87
10/28/2005	$114.93
10/27/2005	$110.15
10/26/2005	$110.11
10/25/2005	$111.80
10/24/2005	$115.53
10/21/2005	$114.35
10/20/2005	$113.68
10/19/2005	$114.71
10/18/2005	$112.30
10/17/2005	$112.52
10/14/2005	$111.59
10/13/2005	$109.60
10/12/2005	$108.86
10/11/2005	$112.42
10/10/2005	$114.80
10/7/2005	$115.77
10/6/2005	$115.75
10/5/2005	$116.05
10/4/2005	$119.30
10/3/2005	$118.19
9/30/2005	$117.86
9/29/2005	$117.44
9/28/2005	$116.14
9/27/2005	$114.90
9/26/2005	$114.55
9/23/2005	$114.49
9/22/2005	$112.93
9/21/2005	$111.95
9/20/2005	$112.65
9/19/2005	$114.54
9/16/2005	$115.10
9/15/2005	$113.92
9/14/2005	$114.61
9/13/2005	$113.30
9/12/2005	$114.70
9/9/2005	$115.19
9/8/2005	$114.49
9/7/2005	$115.68
9/6/2005	$116.10
9/2/2005	$115.60
9/1/2005	$115.44
8/31/2005	$115.32
8/30/2005	$114.57
8/29/2005	$113.27
8/26/2005	$112.80
8/25/2005	$113.14
8/24/2005	$112.86
8/23/2005	$113.10
8/22/2005	$113.14
8/19/2005	$112.89
8/18/2005	$112.19
8/17/2005	$112.55
8/16/2005	$112.63
8/15/2005	$113.66
8/12/2005	$113.42
8/11/2005	$113.71
8/10/2005	$112.51
8/9/2005	$109.80
8/8/2005	$109.45
8/5/2005	$111.26
8/4/2005	$113.37
8/3/2005	$115.57
8/2/2005	$108.40
8/1/2005	$107.64
7/29/2005	$106.75
7/28/2005	$106.72
7/27/2005	$103.50
7/26/2005	$103.79
7/25/2005	$104.03
7/22/2005	$103.91
7/21/2005	$103.75
7/20/2005	$108.20
7/19/2005	$109.04
7/18/2005	$110.29
7/15/2005	$109.95
7/14/2005	$108.74
7/13/2005	$109.02
7/12/2005	$110.50
7/11/2005	$110.24
7/8/2005	$109.12
7/7/2005	$108.63
7/6/2005	$108.31
7/5/2005	$108.20
7/1/2005	$106.78
6/30/2005	$107.03
6/29/2005	$108.00
6/28/2005	$107.65
6/27/2005	$105.77
6/24/2005	$106.84
6/23/2005	$107.00
6/22/2005	$106.96
6/21/2005	$106.66
6/20/2005	$106.44
6/17/2005	$106.73
6/16/2005	$106.25
6/15/2005	$105.86
6/14/2005	$105.10
6/13/2005	$103.31
6/10/2005	$103.18
6/9/2005	$103.02
6/8/2005	$100.52
6/7/2005	$100.71
6/6/2005	$100.20
6/3/2005	$98.58
6/2/2005	$97.50
6/1/2005	$98.38
5/31/2005	$97.25
5/27/2005	$98.89
5/26/2005	$98.73
5/25/2005	$97.02
5/24/2005	$97.00
5/23/2005	$96.93
5/20/2005	$97.40
5/19/2005	$96.60
5/18/2005	$96.51
5/17/2005	$96.58
5/16/2005	$95.38
5/13/2005	$94.74
5/12/2005	$96.62
5/11/2005	$96.92
5/10/2005	$97.26
5/9/2005	$98.34
5/6/2005	$97.47
5/5/2005	$96.40
5/4/2005	$96.77
5/3/2005	$94.45
5/2/2005	$92.19
4/29/2005	$91.98
4/28/2005	$88.93
4/27/2005	$90.54
4/26/2005	$87.50
4/25/2005	$89.08
4/22/2005	$88.00
4/21/2005	$89.10
4/20/2005	$87.88
4/19/2005	$88.60
4/18/2005	$86.97
4/15/2005	$90.03
4/14/2005	$89.64
4/13/2005	$91.59
4/12/2005	$92.51
4/11/2005	$90.33
4/8/2005	$90.34
4/7/2005	$91.20
4/6/2005	$90.92
4/5/2005	$89.15
4/4/2005	$87.99
4/1/2005	$88.95
3/31/2005	$89.30
3/30/2005	$88.39
3/29/2005	$86.00
3/28/2005	$86.89
3/24/2005	$86.25
3/23/2005	$86.13
3/22/2005	$85.00
3/21/2005	$86.36
3/18/2005	$86.12
3/17/2005	$85.90
3/16/2005	$85.35
3/15/2005	$86.98
3/14/2005	$86.55
3/11/2005	$87.20
3/10/2005	$87.95
3/9/2005	$87.52
3/8/2005	$88.73
3/7/2005	$89.75
3/4/2005	$90.17
3/3/2005	$89.97
3/2/2005	$91.85
3/1/2005	$91.78
2/28/2005	$90.80
2/25/2005	$91.40
2/24/2005	$89.70
2/23/2005	$89.51
2/22/2005	$88.20
2/18/2005	$89.97
2/17/2005	$88.70
2/16/2005	$89.70
2/15/2005	$90.15
2/14/2005	$89.40
2/11/2005	$89.66
2/10/2005	$86.97
2/9/2005	$85.35
2/8/2005	$83.92
2/7/2005	$82.94
2/4/2005	$83.18
2/3/2005	$81.92
2/2/2005	$82.10
2/1/2005	$82.55
1/31/2005	$80.25
1/31/2005	$132.40
1/28/2005	$78.60
1/27/2005	$80.55
1/26/2005	$79.82
1/25/2005	$79.81
1/24/2005	$80.06
1/21/2005	$80.17
1/20/2005	$81.07
1/19/2005	$81.94
1/18/2005	$82.94
1/14/2005	$83.33
1/13/2005	$82.62
1/12/2005	$82.50
1/11/2005	$80.99
1/10/2005	$80.03
1/7/2005	$78.82
1/6/2005	$78.96
1/5/2005	$78.92
1/4/2005	$79.42
1/3/2005	$80.00
12/31/2004	$81.57
12/30/2004	$81.15
12/29/2004	$81.65
12/28/2004	$82.21
12/27/2004	$80.05
12/23/2004	$79.99
12/22/2004	$80.04
12/21/2004	$80.69
12/20/2004	$80.00
12/17/2004	$79.10
12/16/2004	$79.90
12/15/2004	$81.31
12/14/2004	$80.70
12/13/2004	$80.70
12/10/2004	$81.00
12/9/2004	$80.02
12/8/2004	$77.15
12/7/2004	$75.25
12/6/2004	$75.46
12/3/2004	$74.85
12/2/2004	$74.87
12/1/2004	$75.80
11/30/2004	$70.02
11/29/2004	$70.07
11/26/2004	$70.30
11/24/2004	$70.01
11/23/2004	$70.22
11/22/2004	$69.12
11/19/2004	$68.12
11/18/2004	$68.47
11/17/2004	$69.18
11/16/2004	$69.51
11/15/2004	$70.70
11/12/2004	$69.93
11/11/2004	$70.06
11/10/2004	$69.56
11/9/2004	$69.15
11/8/2004	$66.65
11/5/2004	$65.75
11/4/2004	$66.39
11/3/2004	$65.29
11/2/2004	$63.45
11/1/2004	$63.15
10/29/2004	$63.46
10/28/2004	$63.09
10/27/2004	$64.16
10/26/2004	$63.50
10/25/2004	$59.81
10/22/2004	$58.85
10/21/2004	$58.57
10/19/2004	$59.73
10/18/2004	$66.58
10/15/2004	$67.08
10/14/2004	$68.33
10/13/2004	$68.84
10/12/2004	$69.14
10/11/2004	$69.72
10/8/2004	$69.93
10/7/2004	$70.31
10/6/2004	$71.86
10/5/2004	$71.43
10/4/2004	$72.01
10/1/2004	$70.60
9/30/2004	$69.63
9/29/2004	$69.10
9/28/2004	$68.67
9/27/2004	$67.60
9/24/2004	$67.28
9/23/2004	$67.71
9/22/2004	$68.73
9/21/2004	$70.13
9/20/2004	$70.04
9/17/2004	$69.47
9/16/2004	$69.33
9/15/2004	$68.99
9/14/2004	$68.49
9/13/2004	$68.68
9/10/2004	$67.98
9/9/2004	$67.87
9/8/2004	$68.18
9/7/2004	$69.00
9/3/2004	$68.86
9/2/2004	$68.60
9/1/2004	$67.44
8/31/2004	$66.56
8/30/2004	$66.25
8/27/2004	$66.30
8/26/2004	$65.95
8/25/2004	$65.65
8/24/2004	$64.55
8/23/2004	$64.10
8/20/2004	$64.44
8/19/2004	$64.14
8/18/2004	$63.70
8/17/2004	$63.75
8/16/2004	$63.66
8/13/2004	$62.87
8/12/2004	$62.53
8/11/2004	$62.70
8/10/2004	$62.33
8/9/2004	$60.55
8/6/2004	$59.20
8/5/2004	$60.13
8/4/2004	$60.60
8/3/2004	$62.58
8/2/2004	$62.05
7/30/2004	$62.01
7/29/2004	$62.31
7/28/2004	$60.76
7/27/2004	$61.28
7/26/2004	$63.06
7/23/2004	$62.95
7/22/2004	$63.95
7/21/2004	$64.65
7/20/2004	$65.15
7/19/2004	$65.85
7/16/2004	$65.15
7/15/2004	$65.81
7/14/2004	$65.86
7/13/2004	$66.33
7/12/2004	$66.33
7/9/2004	$65.46
7/8/2004	$66.59
7/7/2004	$67.80
7/6/2004	$67.74
7/2/2004	$68.81
7/1/2004	$68.22
6/30/2004	$68.81
6/29/2004	$68.65
6/28/2004	$66.80
6/25/2004	$67.19
6/24/2004	$67.13
6/23/2004	$68.24
6/22/2004	$67.32
6/21/2004	$67.25
6/18/2004	$69.15
6/17/2004	$68.44
6/16/2004	$69.34
6/15/2004	$68.95
6/14/2004	$68.25

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