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

Centene - CNC
Closing Price Data

Date Price
9/2/2010 $20.57
9/1/2010 $20.61
8/31/2010 $20.22
8/30/2010 $20.84
8/27/2010 $21.85
8/26/2010 $21.51
8/25/2010 $20.66
8/24/2010 $20.33
8/24/2010 $20.72
8/20/2010 $20.30
8/19/2010 $20.51
8/17/2010 $20.98
8/16/2010 $21.13
8/13/2010 $21.03
8/12/2010 $20.93
8/11/2010 $21.19
8/10/2010 $21.97
8/9/2010 $21.90
8/8/2010 $21.17
8/6/2010 $21.90
8/5/2010 $21.95
8/4/2010 $22.65
8/3/2010 $22.14
8/2/2010 $21.69
7/30/2010 $21.31
7/29/2010 $20.39
7/28/2010 $20.56
7/21/2010 $20.24
7/20/2010 $21.26
7/19/2010 $20.92
7/16/2010 $21.00
7/15/2010 $21.90
7/14/2010 $21.81
7/13/2010 $21.37
7/12/2010 $20.63
7/9/2010 $20.85
7/8/2010 $20.93
7/7/2010 $21.08
7/6/2010 $21.55
7/2/2010 $21.34
7/1/2010 $21.15
6/30/2010 $21.50
6/29/2010 $21.24
6/28/2010 $22.10
6/25/2010 $22.61
6/24/2010 $22.71
6/23/2010 $23.24
6/22/2010 $22.41
6/21/2010 $23.43
6/18/2010 $23.66
6/15/2010 $23.09
6/14/2010 $22.83
6/9/2010 $22.64
6/8/2010 $23.03
6/7/2010 $23.61
6/4/2010 $23.58
6/3/2010 $22.82
6/2/2010 $22.08
6/1/2010 $22.32
5/28/2010 $22.82
5/27/2010 $22.68
5/26/2010 $21.99
5/25/2010 $21.35
5/24/2010 $21.36
5/21/2010 $21.66
5/20/2010 $21.69
5/19/2010 $23.04
5/18/2010 $22.97
5/17/2010 $23.08
5/14/2010 $23.06
5/12/2010 $22.89
5/11/2010 $22.27
5/10/2010 $22.09
5/7/2010 $21.03
5/6/2010 $21.75
5/5/2010 $22.35
5/3/2010 $23.09
4/30/2010 $22.90
4/21/2010 $25.08
4/20/2010 $25.63
4/19/2010 $25.16
4/16/2010 $24.46
4/15/2010 $24.71
4/14/2010 $24.31
4/13/2010 $23.90
4/12/2010 $24.13
4/9/2010 $24.20
4/8/2010 $24.09
4/7/2010 $24.27
4/6/2010 $24.59
4/5/2010 $24.65
4/1/2010 $24.59
3/31/2010 $24.04
3/30/2010 $24.05
3/29/2010 $24.12
3/26/2010 $23.52
3/25/2010 $24.11
3/24/2010 $24.26
3/23/2010 $24.24
3/22/2010 $24.14
3/19/2010 $21.83
3/18/2010 $20.65
3/17/2010 $19.66
3/16/2010 $19.19
3/15/2010 $18.57
3/12/2010 $18.08
3/11/2010 $18.30
3/10/2010 $17.95
3/9/2010 $17.91
3/8/2010 $18.50
3/5/2010 $18.63
3/4/2010 $18.59
3/3/2010 $18.56
3/2/2010 $18.55
3/1/2010 $18.21
2/26/2010 $17.87
2/25/2010 $17.92
2/24/2010 $17.88
2/23/2010 $17.97
2/22/2010 $18.03
2/19/2010 $18.19
2/18/2010 $18.09
2/17/2010 $18.05
2/16/2010 $18.03
2/12/2010 $18.15
2/11/2010 $17.98
2/10/2010 $18.02
2/9/2010 $18.30
2/8/2010 $18.08
2/5/2010 $18.40
2/4/2010 $18.54
2/3/2010 $19.11
2/2/2010 $19.23
2/1/2010 $19.28
1/29/2010 $19.25
1/28/2010 $19.52
1/27/2010 $19.69
1/26/2010 $19.45
1/25/2010 $19.79
1/22/2010 $19.94
1/21/2010 $19.41
1/20/2010 $19.56
1/19/2010 $21.00
1/15/2010 $22.04
1/14/2010 $22.00
1/13/2010 $21.70
1/12/2010 $21.32
1/11/2010 $21.40
1/8/2010 $21.57
1/7/2010 $21.79
1/6/2010 $21.26
1/5/2010 $21.01
1/4/2010 $21.70
12/31/2009 $21.17
12/30/2009 $21.63
12/29/2009 $21.63
12/28/2009 $21.76
12/24/2009 $21.92
12/23/2009 $21.91
12/22/2009 $21.50
12/21/2009 $21.31
12/18/2009 $20.82
12/17/2009 $20.70
12/16/2009 $21.03
12/15/2009 $20.02
12/14/2009 $19.48
12/11/2009 $19.17
12/10/2009 $19.19
12/9/2009 $18.98
12/8/2009 $19.16
12/7/2009 $19.12
12/4/2009 $19.04
12/3/2009 $18.58
12/2/2009 $19.10
12/1/2009 $19.27
11/30/2009 $18.82
11/27/2009 $18.93
11/25/2009 $18.87
11/24/2009 $18.88
11/23/2009 $18.53
11/20/2009 $18.02
11/19/2009 $18.00
11/18/2009 $18.30
11/17/2009 $18.56
11/16/2009 $18.96
11/13/2009 $18.61
11/12/2009 $18.78
11/11/2009 $19.04
11/10/2009 $18.99
11/9/2009 $19.08
11/6/2009 $19.24
11/5/2009 $18.66
11/4/2009 $18.09
11/3/2009 $17.55
11/2/2009 $17.72
10/30/2009 $17.83
10/29/2009 $18.36
10/28/2009 $18.36
10/27/2009 $18.32
10/26/2009 $17.34
10/23/2009 $18.00
10/22/2009 $18.49
10/21/2009 $18.06
10/20/2009 $18.28
10/19/2009 $18.26
10/16/2009 $18.23
10/15/2009 $18.47
10/14/2009 $18.79
10/13/2009 $18.55
10/12/2009 $18.95
10/9/2009 $18.65
10/8/2009 $17.70
10/7/2009 $18.00
10/6/2009 $18.02
10/5/2009 $17.77
10/2/2009 $18.05
10/1/2009 $18.30
9/30/2009 $18.94
9/29/2009 $19.33
9/28/2009 $19.54
9/25/2009 $18.93
9/24/2009 $18.90
9/23/2009 $19.23
9/22/2009 $18.78
9/21/2009 $19.08
9/18/2009 $19.11
9/17/2009 $19.03
9/16/2009 $19.13
9/15/2009 $19.26
9/14/2009 $19.37
9/11/2009 $19.62
9/10/2009 $19.01
9/9/2009 $18.26
9/8/2009 $17.85
9/4/2009 $18.03
9/3/2009 $17.50
9/2/2009 $17.77
9/1/2009 $17.02
8/31/2009 $17.31
8/28/2009 $17.51
8/27/2009 $17.83
8/26/2009 $17.93
8/25/2009 $18.00
8/24/2009 $18.28
8/21/2009 $18.61
8/20/2009 $18.53
8/19/2009 $18.24
8/18/2009 $18.20
8/17/2009 $18.24
8/14/2009 $17.52
8/13/2009 $18.10
8/12/2009 $17.98
8/11/2009 $18.00
8/10/2009 $18.13
8/7/2009 $18.25
8/6/2009 $18.04
8/5/2009 $18.05
8/4/2009 $19.00
8/3/2009 $19.20
7/31/2009 $19.31
7/30/2009 $19.95
7/29/2009 $20.10
7/28/2009 $19.40
7/27/2009 $17.98
7/24/2009 $18.44
7/23/2009 $18.54
7/22/2009 $18.15
7/21/2009 $17.92
7/20/2009 $17.87
7/17/2009 $18.16
7/16/2009 $18.53
7/14/2009 $18.88
7/13/2009 $19.20
7/10/2009 $18.72
7/9/2009 $18.63
7/8/2009 $19.19
7/7/2009 $19.50
7/6/2009 $19.10
7/2/2009 $19.36
7/1/2009 $20.31
6/30/2009 $19.98
6/29/2009 $20.36
6/26/2009 $20.49
6/25/2009 $19.72
6/24/2009 $19.01
6/23/2009 $20.00
6/22/2009 $19.90
6/19/2009 $20.04
6/18/2009 $18.85
6/17/2009 $18.13
6/16/2009 $17.76
6/15/2009 $17.57
6/12/2009 $17.81
6/10/2009 $17.74
6/9/2009 $18.23
6/8/2009 $18.38
6/5/2009 $18.66
6/4/2009 $18.66
6/3/2009 $18.52
6/2/2009 $18.15
6/1/2009 $17.96
5/29/2009 $18.18
5/28/2009 $18.12
5/27/2009 $18.21
5/26/2009 $18.55
5/22/2009 $17.96
5/21/2009 $19.37
5/20/2009 $19.77
5/19/2009 $18.91
5/15/2009 $18.42
5/14/2009 $18.79
5/13/2009 $18.39
5/12/2009 $18.67
5/11/2009 $19.07
5/8/2009 $19.82
5/7/2009 $19.27
5/6/2009 $18.31
5/5/2009 $18.13
5/4/2009 $18.50
5/1/2009 $18.13
4/30/2009 $18.37
4/29/2009 $18.86
4/28/2009 $19.38
4/27/2009 $19.71
4/23/2009 $18.69
4/22/2009 $19.36
4/21/2009 $19.52
4/20/2009 $19.30
4/17/2009 $19.66
4/16/2009 $19.71
4/15/2009 $20.30
4/14/2009 $19.91
4/13/2009 $20.38
4/9/2009 $20.33
4/8/2009 $18.81
4/7/2009 $18.36
4/6/2009 $19.23
4/3/2009 $19.86
4/2/2009 $19.23
4/1/2009 $17.69
3/31/2009 $18.02
3/30/2009 $17.32
3/27/2009 $17.14
3/26/2009 $16.50
3/25/2009 $16.14
3/24/2009 $15.57
3/23/2009 $16.52
3/20/2009 $15.92
3/19/2009 $16.60
3/18/2009 $17.28
3/17/2009 $17.66
3/16/2009 $16.66
3/13/2009 $17.08
3/12/2009 $16.59
3/11/2009 $15.62
3/10/2009 $16.01
3/9/2009 $15.35
3/6/2009 $15.50
3/5/2009 $15.04
3/4/2009 $16.26
3/3/2009 $16.09
3/2/2009 $16.01
2/27/2009 $16.98
2/26/2009 $17.92
2/25/2009 $19.51
2/24/2009 $20.92
2/23/2009 $20.14
2/20/2009 $21.20
2/19/2009 $21.62
2/18/2009 $21.46
2/17/2009 $21.53
2/13/2009 $21.82
2/12/2009 $22.27
2/11/2009 $21.82
2/10/2009 $20.79
2/9/2009 $19.35
2/6/2009 $19.85
2/5/2009 $19.24
2/4/2009 $18.48
2/3/2009 $18.85
2/2/2009 $18.21
1/30/2009 $17.73
1/29/2009 $17.98
1/28/2009 $18.27
1/27/2009 $18.33
1/26/2009 $18.12
1/23/2009 $18.23
1/22/2009 $18.66
1/21/2009 $18.57
1/20/2009 $18.04
1/16/2009 $19.08
1/15/2009 $18.93
1/14/2009 $18.81
1/13/2009 $19.92
1/12/2009 $20.53
1/9/2009 $20.20
1/8/2009 $20.51
1/7/2009 $20.35
1/6/2009 $20.36
1/5/2009 $21.01
1/5/2009 $19.66
1/4/2009 $21.70
1/2/2009 $19.57
12/31/2008 $19.71
12/30/2008 $20.09
12/29/2008 $19.56
12/26/2008 $19.85
12/24/2008 $19.21
12/23/2008 $19.40
12/22/2008 $19.20
12/19/2008 $19.28
12/18/2008 $17.74
12/17/2008 $16.94
12/16/2008 $16.06
12/15/2008 $15.77
12/12/2008 $15.54
12/11/2008 $16.11
12/10/2008 $17.02
12/9/2008 $16.91
12/8/2008 $17.92
12/5/2008 $17.82
12/4/2008 $16.52
12/3/2008 $17.25
12/2/2008 $16.82
12/1/2008 $16.36
11/28/2008 $18.50
11/26/2008 $18.27
11/25/2008 $17.58
11/24/2008 $17.40
11/21/2008 $17.13
11/20/2008 $16.23
11/19/2008 $16.94
11/18/2008 $17.50
11/17/2008 $17.20
11/14/2008 $17.26
11/13/2008 $18.31
11/12/2008 $17.12
11/11/2008 $17.65
11/10/2008 $17.98
11/7/2008 $19.55
11/6/2008 $19.56
11/5/2008 $20.50
11/4/2008 $20.00
11/3/2008 $19.21
10/31/2008 $18.84
10/30/2008 $18.43
10/29/2008 $18.58
10/28/2008 $19.26
10/27/2008 $17.73
10/24/2008 $17.60
10/23/2008 $17.97
10/22/2008 $18.99
10/21/2008 $19.50
10/20/2008 $20.00
10/17/2008 $20.18
10/16/2008 $20.54
10/15/2008 $19.10
10/14/2008 $20.72
10/13/2008 $20.25
10/10/2008 $19.49
10/9/2008 $18.49
10/8/2008 $19.29
10/7/2008 $19.96
10/6/2008 $20.30
10/3/2008 $21.28
10/2/2008 $19.92
10/1/2008 $20.85
9/30/2008 $20.51
9/29/2008 $21.56
9/26/2008 $22.52
9/25/2008 $22.40
9/24/2008 $22.21
9/23/2008 $22.22
9/22/2008 $22.79
9/19/2008 $23.20
9/18/2008 $20.61
9/17/2008 $20.67
9/16/2008 $22.75
9/15/2008 $23.40
9/12/2008 $24.29
9/11/2008 $23.99
9/10/2008 $23.90
9/9/2008 $23.08
9/8/2008 $23.44
9/5/2008 $22.49
9/4/2008 $22.99
9/3/2008 $22.87
9/2/2008 $22.99
8/29/2008 $22.58
8/28/2008 $23.01
8/27/2008 $23.65
8/26/2008 $23.38
8/25/2008 $23.18
8/22/2008 $23.78
8/21/2008 $22.64
8/20/2008 $21.80
8/19/2008 $21.94
8/18/2008 $22.28
8/15/2008 $23.21
8/14/2008 $23.51
8/13/2008 $23.50
8/12/2008 $23.23
8/11/2008 $23.16
8/8/2008 $22.90
8/7/2008 $22.49
8/6/2008 $23.11
8/5/2008 $23.54
8/4/2008 $22.66
8/1/2008 $22.75
7/31/2008 $22.31
7/30/2008 $22.82
7/29/2008 $22.90
7/28/2008 $21.76
7/25/2008 $21.73
7/24/2008 $21.85
7/23/2008 $21.61
7/22/2008 $19.92
7/21/2008 $16.97
7/18/2008 $17.25
7/17/2008 $17.76
7/16/2008 $17.61
7/15/2008 $17.55
7/14/2008 $17.53
7/11/2008 $17.58
7/10/2008 $17.58
7/9/2008 $17.43
7/8/2008 $17.82
7/7/2008 $17.39
7/3/2008 $17.38
7/2/2008 $17.50
7/1/2008 $16.76
6/30/2008 $16.79
6/27/2008 $17.38
6/26/2008 $17.43
6/25/2008 $17.71
6/24/2008 $17.15
6/23/2008 $17.47
6/20/2008 $18.03
6/19/2008 $18.21
6/18/2008 $19.09
6/17/2008 $19.09
6/16/2008 $19.54
6/13/2008 $19.48
6/12/2008 $19.24
6/11/2008 $19.17
6/10/2008 $19.94
6/9/2008 $20.40
6/6/2008 $20.30
6/5/2008 $21.39
6/4/2008 $20.24
6/3/2008 $20.28
6/2/2008 $20.01
5/30/2008 $21.11
5/29/2008 $20.48
5/28/2008 $20.58
5/27/2008 $20.45
5/23/2008 $19.80
5/22/2008 $20.22
5/21/2008 $20.34
5/20/2008 $19.18
5/19/2008 $19.27
5/16/2008 $19.27
5/15/2008 $19.34
5/14/2008 $19.45
5/13/2008 $19.09
5/12/2008 $19.31
5/9/2008 $19.17
5/8/2008 $19.18
5/7/2008 $19.06
5/6/2008 $18.50
5/5/2008 $18.33
5/2/2008 $18.19
5/1/2008 $18.65
4/30/2008 $18.37
4/29/2008 $18.44
4/28/2008 $17.53
4/25/2008 $16.84
4/24/2008 $16.09
4/23/2008 $15.89
4/22/2008 $15.22
4/18/2008 $13.69
4/17/2008 $13.44
4/16/2008 $13.52
4/15/2008 $13.69
4/14/2008 $13.30
4/11/2008 $13.59
4/10/2008 $13.70
4/9/2008 $13.93
4/8/2008 $14.33
4/7/2008 $14.10
4/4/2008 $14.26
4/3/2008 $14.21
4/2/2008 $14.04
4/1/2008 $14.51
3/31/2008 $13.94
3/28/2008 $14.13
3/27/2008 $14.58
3/26/2008 $14.57
3/25/2008 $14.83
3/24/2008 $14.71
3/20/2008 $14.90
3/19/2008 $13.86
3/18/2008 $17.83
3/17/2008 $17.51
3/14/2008 $17.30
3/13/2008 $17.78
3/12/2008 $16.81
3/11/2008 $15.42
3/10/2008 $17.24
3/7/2008 $18.00
3/6/2008 $17.56
3/5/2008 $17.71
3/4/2008 $18.43
3/3/2008 $18.32
2/29/2008 $17.92
2/28/2008 $18.78
2/27/2008 $19.44
2/26/2008 $19.38
2/22/2008 $18.70
2/21/2008 $18.82
2/20/2008 $19.25
2/19/2008 $18.72
2/15/2008 $19.49
2/14/2008 $18.85
2/13/2008 $19.05
2/12/2008 $19.36
2/11/2008 $19.17
2/8/2008 $21.42
2/7/2008 $24.67
2/6/2008 $24.51
2/5/2008 $24.15
2/4/2008 $24.77
2/1/2008 $24.65
1/31/2008 $23.94
1/30/2008 $24.11
1/28/2008 $24.87
1/25/2008 $24.05
1/24/2008 $25.28
1/23/2008 $25.48
1/22/2008 $25.99
1/18/2008 $26.37
1/17/2008 $27.04
1/16/2008 $27.71
1/15/2008 $26.73
1/14/2008 $27.10
1/11/2008 $26.77
1/10/2008 $27.36
1/9/2008 $27.33
1/8/2008 $28.40
1/7/2008 $27.94
1/4/2008 $27.45
1/3/2008 $27.38
1/2/2008 $27.58
12/31/2007 $27.44
12/28/2007 $27.56
12/27/2007 $27.35
12/26/2007 $27.07
12/24/2007 $26.80
12/20/2007 $26.24
12/19/2007 $26.16
12/18/2007 $26.57
12/17/2007 $25.79
12/14/2007 $25.65
12/13/2007 $24.80
12/12/2007 $25.23
12/11/2007 $24.79
12/10/2007 $25.75
12/7/2007 $25.43
12/6/2007 $25.87
12/5/2007 $26.04
12/4/2007 $25.28
12/3/2007 $25.00
11/30/2007 $25.00
11/29/2007 $24.93
11/28/2007 $24.69
11/27/2007 $24.01
11/26/2007 $23.40
11/23/2007 $23.41
11/20/2007 $22.82
11/19/2007 $22.78
11/17/2007 $23.19
11/15/2007 $23.02
11/14/2007 $23.50
11/13/2007 $23.06
11/12/2007 $22.23
11/9/2007 $22.69
11/8/2007 $23.38
11/7/2007 $22.13
11/6/2007 $22.18
11/2/2007 $22.33
11/1/2007 $22.25
10/31/2007 $23.33
10/30/2007 $23.23
10/29/2007 $23.13
10/26/2007 $24.44
10/25/2007 $24.28
10/24/2007 $23.86
10/23/2007 $25.37
10/22/2007 $23.55
10/19/2007 $22.57
10/18/2007 $22.00
10/17/2007 $22.07
10/16/2007 $21.87
10/15/2007 $22.02
10/12/2007 $22.44
10/11/2007 $21.74
10/10/2007 $22.02
10/9/2007 $22.02
10/8/2007 $21.97
10/5/2007 $21.85
10/4/2007 $21.86
10/3/2007 $21.45
10/2/2007 $21.59
10/1/2007 $21.64
9/28/2007 $21.51
9/26/2007 $21.62
9/25/2007 $21.06
9/24/2007 $21.04
9/21/2007 $21.10
9/20/2007 $21.28
9/19/2007 $20.90
9/18/2007 $20.84
9/17/2007 $20.04
9/14/2007 $19.90
9/13/2007 $20.33
9/12/2007 $20.65
9/11/2007 $20.40
9/10/2007 $20.10
9/7/2007 $20.02
9/6/2007 $20.62
9/5/2007 $20.18
9/4/2007 $20.20
8/31/2007 $20.21
8/30/2007 $19.81
8/29/2007 $19.88
8/28/2007 $19.85
8/27/2007 $19.79
8/24/2007 $20.41
8/23/2007 $19.80
8/22/2007 $19.81
8/21/2007 $19.82
8/20/2007 $19.65
8/17/2007 $19.49
8/16/2007 $20.03
8/15/2007 $19.41
8/14/2007 $19.96
8/13/2007 $19.95
8/10/2007 $20.24
8/9/2007 $18.27
8/8/2007 $18.94
8/7/2007 $20.23
8/6/2007 $20.83
8/2/2007 $21.61
8/1/2007 $22.04
7/31/2007 $21.61
7/30/2007 $21.53
7/27/2007 $21.43
7/26/2007 $21.80
7/25/2007 $22.82
7/24/2007 $22.52
7/23/2007 $20.81
7/20/2007 $20.58
7/19/2007 $21.19
7/18/2007 $21.42
7/17/2007 $20.91
7/16/2007 $21.24
7/13/2007 $22.07
7/12/2007 $22.42
7/11/2007 $21.81
7/10/2007 $21.77
7/9/2007 $22.12
7/6/2007 $21.97
7/5/2007 $21.83
7/3/2007 $21.70
7/2/2007 $22.18
6/29/2007 $21.42
6/28/2007 $21.87
6/27/2007 $21.40
6/26/2007 $21.39
6/25/2007 $20.32
6/22/2007 $20.76
6/21/2007 $20.40
6/20/2007 $19.53
6/19/2007 $59.90
6/18/2007 $20.02
6/15/2007 $20.33
6/14/2007 $20.33
6/13/2007 $20.80
6/12/2007 $20.97
6/11/2007 $21.64
6/8/2007 $21.78
6/7/2007 $21.66
6/6/2007 $22.00
6/5/2007 $22.52
6/4/2007 $22.82
6/1/2007 $23.35
5/31/2007 $22.99
5/30/2007 $21.89
5/29/2007 $22.21
5/25/2007 $21.74
5/24/2007 $21.82
5/23/2007 $22.01
5/22/2007 $22.37
5/21/2007 $22.23
5/18/2007 $21.37
5/17/2007 $21.39
5/16/2007 $21.69
5/15/2007 $21.66
5/14/2007 $22.05
5/11/2007 $22.19
5/10/2007 $21.65
5/9/2007 $22.17
5/8/2007 $22.15
5/7/2007 $21.86
5/4/2007 $21.28
5/3/2007 $21.46
5/2/2007 $21.63
5/1/2007 $21.14
4/30/2007 $20.81
4/27/2007 $21.00
4/26/2007 $21.45
4/25/2007 $22.17
4/24/2007 $22.21
4/23/2007 $23.98
4/20/2007 $23.82
4/19/2007 $23.44
4/18/2007 $23.78
4/17/2007 $23.29
4/16/2007 $23.50
4/13/2007 $22.59
4/11/2007 $22.32
4/10/2007 $22.58
4/9/2007 $22.87
4/6/2007 $22.39
4/5/2007 $22.65
4/4/2007 $22.65
4/3/2007 $22.14
4/2/2007 $21.38
3/30/2007 $20.99
3/29/2007 $20.92
3/28/2007 $20.99
3/27/2007 $21.30
3/26/2007 $21.89
3/23/2007 $22.15
3/22/2007 $22.44
3/21/2007 $22.36
3/20/2007 $21.76
3/19/2007 $21.97
3/16/2007 $21.91
3/15/2007 $21.98
3/14/2007 $21.99
3/13/2007 $22.84
3/12/2007 $23.40
3/9/2007 $22.78
3/7/2007 $23.56
3/6/2007 $23.98
3/5/2007 $23.71
3/2/2007 $23.85
3/1/2007 $24.60
2/28/2007 $24.09
2/27/2007 $23.81
2/26/2007 $24.17
2/23/2007 $24.33
2/22/2007 $24.78
2/21/2007 $24.64
2/20/2007 $24.70
2/16/2007 $24.09
2/15/2007 $24.03
2/14/2007 $23.78
2/13/2007 $23.80
2/12/2007 $23.70
2/9/2007 $23.48
2/8/2007 $23.50
2/7/2007 $24.50
2/6/2007 $24.90
2/5/2007 $25.59
2/2/2007 $25.74
2/1/2007 $25.84
1/31/2007 $24.92
1/30/2007 $24.98
1/29/2007 $24.87
1/26/2007 $24.99
1/25/2007 $24.97
1/24/2007 $25.66
1/23/2007 $25.01
1/22/2007 $25.01
1/19/2007 $25.58
1/18/2007 $25.40
1/17/2007 $26.03
1/16/2007 $26.61
1/12/2007 $25.91
1/11/2007 $25.38
1/10/2007 $24.56
1/9/2007 $25.00
1/8/2007 $24.97
1/5/2007 $24.80
1/4/2007 $24.82
1/3/2007 $24.63
12/29/2006 $24.57
12/28/2006 $25.00
12/27/2006 $24.80
12/26/2006 $24.89
12/22/2006 $24.55
12/21/2006 $24.77
12/20/2006 $25.00
12/19/2006 $24.97
12/18/2006 $24.61
12/15/2006 $24.25
12/14/2006 $25.08
12/13/2006 $25.05
12/12/2006 $24.87
12/11/2006 $25.21
12/8/2006 $25.15
12/7/2006 $24.45
12/6/2006 $24.40
12/5/2006 $24.30
12/4/2006 $26.94
12/1/2006 $26.00
11/30/2006 $26.06
11/29/2006 $25.80
11/28/2006 $25.67
11/27/2006 $25.59
11/24/2006 $25.69
11/22/2006 $25.77
11/21/2006 $25.70
11/20/2006 $25.88
11/17/2006 $25.65
11/16/2006 $35.64
11/15/2006 $25.47
11/14/2006 $24.09
11/13/2006 $23.98
11/10/2006 $24.11
11/9/2006 $23.73
11/8/2006 $24.03
11/7/2006 $24.08
11/6/2006 $24.00
11/3/2006 $23.36
11/2/2006 $23.50
11/1/2006 $22.90
10/31/2006 $23.59
10/30/2006 $24.68
10/27/2006 $24.95
10/26/2006 $24.80
10/25/2006 $23.64
10/24/2006 $23.10
10/23/2006 $18.25
10/20/2006 $17.93
10/19/2006 $17.68
10/18/2006 $17.85
10/17/2006 $17.29
10/16/2006 $17.28
10/13/2006 $17.40
10/12/2006 $17.59
10/11/2006 $17.43
10/10/2006 $17.36
10/9/2006 $17.04
10/6/2006 $16.51
10/5/2006 $16.74
10/4/2006 $16.25
10/3/2006 $16.26
10/2/2006 $16.30
9/29/2006 $16.44
9/28/2006 $16.27
9/27/2006 $16.04
9/26/2006 $16.09
9/25/2006 $16.28
9/22/2006 $16.05
9/21/2006 $16.30
9/20/2006 $16.50
9/19/2006 $16.30
9/18/2006 $16.04
9/15/2006 $16.24
9/14/2006 $16.36
9/13/2006 $16.35
9/12/2006 $16.26
9/11/2006 $16.21
9/8/2006 $15.69
9/7/2006 $15.25
9/6/2006 $15.05
9/5/2006 $15.15
9/1/2006 $15.41
8/31/2006 $15.45
8/30/2006 $15.76
8/29/2006 $15.58
8/28/2006 $15.83
8/25/2006 $16.51
8/24/2006 $17.89
8/23/2006 $17.76
8/22/2006 $17.93
8/21/2006 $17.89
8/18/2006 $18.05
8/17/2006 $17.94
8/16/2006 $17.65
8/15/2006 $17.22
8/14/2006 $17.25
8/11/2006 $17.09
8/10/2006 $17.25
8/9/2006 $17.06
8/8/2006 $17.31
8/7/2006 $17.35
8/4/2006 $17.35
8/3/2006 $16.68
8/2/2006 $16.17
8/1/2006 $15.88
7/31/2006 $16.25
7/28/2006 $15.66
7/27/2006 $15.43
7/26/2006 $15.69
7/25/2006 $15.96
7/24/2006 $14.85
7/21/2006 $14.55
7/20/2006 $14.72
7/19/2006 $14.83
7/18/2006 $13.60
7/17/2006 $21.04
7/14/2006 $20.51
7/13/2006 $20.94
7/12/2006 $21.99
7/11/2006 $22.70
7/10/2006 $23.53
7/7/2006 $23.17
7/6/2006 $23.35
7/5/2006 $23.51
7/3/2006 $23.76
6/30/2006 $23.53
6/29/2006 $23.94
6/28/2006 $23.30
6/27/2006 $23.77
6/26/2006 $24.60
6/23/2006 $24.80
6/22/2006 $24.23
6/21/2006 $24.51
6/20/2006 $26.43
6/19/2006 $27.62
6/16/2006 $28.15
6/15/2006 $28.22
6/14/2006 $28.17
6/13/2006 $27.63
6/12/2006 $27.80
6/9/2006 $28.11
6/8/2006 $27.03
6/7/2006 $26.32
6/6/2006 $26.02
6/5/2006 $26.06
6/2/2006 $26.67
6/1/2006 $26.39
5/31/2006 $26.05
5/30/2006 $26.00
5/26/2006 $25.99
5/25/2006 $26.21
5/24/2006 $26.26
5/23/2006 $26.51
5/22/2006 $26.85
5/19/2006 $26.74
5/18/2006 $26.12
5/17/2006 $25.74
5/16/2006 $25.61
5/15/2006 $24.74
5/12/2006 $24.61
5/11/2006 $24.21
5/10/2006 $24.73
5/9/2006 $25.11
5/8/2006 $25.32
5/5/2006 $25.52
5/4/2006 $25.41
5/3/2006 $25.03
5/2/2006 $25.21
5/1/2006 $25.00
4/28/2006 $25.69
4/27/2006 $24.61
4/26/2006 $25.30
4/25/2006 $26.74
4/24/2006 $28.14
4/21/2006 $28.26
4/20/2006 $28.85
4/19/2006 $29.05
4/18/2006 $29.00
4/17/2006 $28.48
4/13/2006 $28.85
4/12/2006 $28.88
4/11/2006 $28.26
4/10/2006 $28.55
4/7/2006 $28.46
4/6/2006 $28.70
4/5/2006 $29.01
4/4/2006 $29.07
4/3/2006 $28.80
3/31/2006 $29.17
3/30/2006 $28.66
3/29/2006 $28.77
3/28/2006 $28.74
3/27/2006 $29.10
3/24/2006 $29.12
3/23/2006 $28.61
3/22/2006 $28.63
3/21/2006 $28.12
3/20/2006 $28.66
3/17/2006 $28.46
3/16/2006 $29.25
3/15/2006 $29.31
3/14/2006 $29.00
3/13/2006 $28.55
3/10/2006 $28.81
3/9/2006 $28.27
3/8/2006 $28.28
3/7/2006 $27.81
3/6/2006 $27.83
3/3/2006 $28.54
3/2/2006 $28.62
3/1/2006 $28.13
2/28/2006 $27.35
2/27/2006 $27.80
2/24/2006 $27.88
2/23/2006 $27.64
2/22/2006 $27.58
2/21/2006 $27.11
2/17/2006 $26.49
2/16/2006 $26.00
2/15/2006 $26.52
2/14/2006 $26.17
2/13/2006 $25.74
2/10/2006 $26.14
2/9/2006 $26.54
2/8/2006 $26.80
2/7/2006 $26.39
2/6/2006 $25.54
2/3/2006 $26.23
2/2/2006 $26.11
2/1/2006 $27.44
1/30/2006 $25.78
1/27/2006 $25.97
1/26/2006 $25.44
1/25/2006 $25.19
1/24/2006 $25.07
1/23/2006 $24.19
1/20/2006 $23.92
1/19/2006 $24.01
1/18/2006 $23.35
1/17/2006 $22.85
1/13/2006 $23.46
1/12/2006 $24.20
1/11/2006 $23.99
1/10/2006 $24.76
1/9/2006 $25.41
1/6/2006 $26.44
1/5/2006 $26.45
1/4/2006 $26.39
1/3/2006 $26.45
12/30/2005 $26.29
12/29/2005 $26.65
12/28/2005 $26.39
12/27/2005 $25.95
12/23/2005 $26.42
12/22/2005 $26.04
12/21/2005 $26.14
12/20/2005 $25.67
12/19/2005 $25.48
12/16/2005 $26.00
12/15/2005 $25.93
12/14/2005 $26.40
12/13/2005 $26.03
12/12/2005 $25.40
12/9/2005 $25.49
12/8/2005 $25.09
12/7/2005 $25.00
12/6/2005 $25.14
12/5/2005 $24.50
12/2/2005 $24.74
12/1/2005 $25.20
11/30/2005 $24.01
11/29/2005 $24.12
11/28/2005 $23.24
11/25/2005 $23.85
11/23/2005 $23.31
11/22/2005 $23.28
11/21/2005 $23.19
11/18/2005 $22.90
11/17/2005 $22.97
11/16/2005 $22.60
11/15/2005 $22.63
11/14/2005 $22.79
11/11/2005 $22.76
11/10/2005 $22.33
11/9/2005 $21.88
11/8/2005 $21.59
11/7/2005 $21.90
11/4/2005 $21.10
11/3/2005 $20.42
11/2/2005 $21.14
11/1/2005 $20.65
10/31/2005 $20.15
10/28/2005 $18.76
10/27/2005 $18.00
10/26/2005 $19.37
10/25/2005 $19.04
10/24/2005 $24.79
10/21/2005 $24.10
10/20/2005 $24.30
10/19/2005 $23.52
10/18/2005 $23.48
10/17/2005 $23.57
10/14/2005 $23.92
10/13/2005 $22.50
10/12/2005 $22.95
10/11/2005 $23.45
10/10/2005 $23.59
10/7/2005 $22.46
10/6/2005 $21.89
10/5/2005 $22.94
10/4/2005 $24.05
10/3/2005 $24.48
9/30/2005 $25.03
9/29/2005 $25.18
9/28/2005 $27.50
9/27/2005 $27.98
9/26/2005 $28.60
9/23/2005 $28.32
9/22/2005 $27.95
9/21/2005 $28.20
9/20/2005 $29.59
9/19/2005 $29.71
9/16/2005 $30.21
9/15/2005 $30.30
9/14/2005 $29.82
9/13/2005 $29.26
9/12/2005 $29.95
9/9/2005 $30.34
9/8/2005 $30.50
9/7/2005 $31.13
9/6/2005 $30.86
9/2/2005 $30.82
9/1/2005 $30.90
8/31/2005 $30.48
8/30/2005 $29.45
8/29/2005 $29.50
8/26/2005 $29.00
8/25/2005 $29.35
8/24/2005 $29.21
8/23/2005 $28.91
8/22/2005 $29.12
8/19/2005 $29.16
8/18/2005 $29.15
8/17/2005 $29.88
8/16/2005 $29.93
8/15/2005 $30.07
8/12/2005 $29.51
8/11/2005 $29.79
8/10/2005 $29.55
8/9/2005 $30.06
8/8/2005 $29.42
8/5/2005 $30.00
8/4/2005 $30.11
8/3/2005 $29.50
8/2/2005 $29.22
8/1/2005 $29.50
7/29/2005 $29.30
7/28/2005 $29.24
7/27/2005 $27.99
7/26/2005 $30.00
7/25/2005 $32.06
7/22/2005 $32.61
7/21/2005 $31.60
7/20/2005 $37.38
7/19/2005 $36.00
7/18/2005 $36.45
7/15/2005 $35.94
7/14/2005 $35.61
7/13/2005 $35.50
7/12/2005 $35.65
7/11/2005 $37.07
7/8/2005 $36.48
7/7/2005 $34.49
7/6/2005 $34.34
7/5/2005 $33.71
7/1/2005 $33.30
6/30/2005 $33.58
6/29/2005 $33.50
6/28/2005 $33.11
6/27/2005 $32.87
6/24/2005 $32.15
6/23/2005 $33.03
6/22/2005 $33.77
6/21/2005 $33.87
6/20/2005 $33.35
6/17/2005 $33.99
6/16/2005 $33.50
6/15/2005 $33.63
6/14/2005 $33.09
6/13/2005 $32.24
6/10/2005 $31.30
6/9/2005 $31.98
6/8/2005 $31.86
6/7/2005 $32.53
6/6/2005 $32.70
6/3/2005 $32.66
6/2/2005 $32.50
6/1/2005 $32.30
5/31/2005 $32.15
5/27/2005 $32.58
5/26/2005 $32.56
5/25/2005 $31.80
5/24/2005 $31.90
5/23/2005 $31.12
5/20/2005 $31.38
5/19/2005 $31.35
5/18/2005 $30.98
5/17/2005 $30.00
5/16/2005 $29.38
5/13/2005 $28.58
5/12/2005 $29.08
5/11/2005 $29.35
5/10/2005 $29.65
5/9/2005 $30.14
5/6/2005 $29.53
5/5/2005 $29.18
5/4/2005 $29.42
5/3/2005 $28.37
5/2/2005 $28.70
4/29/2005 $27.85
4/28/2005 $27.43
4/27/2005 $27.62
4/26/2005 $27.15
4/25/2005 $29.05
4/22/2005 $28.01
4/21/2005 $28.27
4/20/2005 $26.75
4/19/2005 $26.70
4/18/2005 $25.11
4/15/2005 $26.56
4/14/2005 $26.90
4/13/2005 $30.20
4/12/2005 $30.42
4/11/2005 $30.15
4/8/2005 $30.26
4/7/2005 $30.76
4/6/2005 $30.88
4/5/2005 $31.00
4/4/2005 $30.46
4/1/2005 $30.34
3/31/2005 $29.99
3/30/2005 $29.95
3/29/2005 $28.81
3/28/2005 $29.02
3/24/2005 $28.32
3/23/2005 $28.01
3/22/2005 $28.80
3/21/2005 $29.48
3/18/2005 $29.65
3/17/2005 $29.91
3/16/2005 $30.05
3/15/2005 $30.71
3/14/2005 $30.88
3/11/2005 $30.28
3/10/2005 $31.40
3/9/2005 $32.24
3/8/2005 $33.75
3/7/2005 $34.09
3/4/2005 $34.59
3/3/2005 $34.43
3/2/2005 $34.46
3/1/2005 $34.12
2/28/2005 $33.36
2/25/2005 $33.94
2/24/2005 $32.88
2/23/2005 $32.45
2/22/2005 $32.20
2/18/2005 $33.77
2/17/2005 $34.24
2/16/2005 $34.86
2/15/2005 $34.77
2/14/2005 $34.67
2/11/2005 $34.01
2/10/2005 $33.18
2/9/2005 $32.35
2/8/2005 $32.52
2/7/2005 $33.20
2/4/2005 $33.90
2/3/2005 $33.40
2/2/2005 $32.65
2/1/2005 $33.37
1/31/2005 $33.55
1/31/2005 $24.92
1/28/2005 $31.70
1/27/2005 $31.88
1/26/2005 $31.59
1/25/2005 $30.78
1/24/2005 $30.44
1/21/2005 $31.48
1/20/2005 $31.28
1/19/2005 $30.88
1/18/2005 $32.59
1/14/2005 $32.47
1/13/2005 $31.21
1/12/2005 $30.20
1/11/2005 $30.00
1/10/2005 $29.51
1/7/2005 $28.31
1/6/2005 $28.00
1/5/2005 $27.84
1/4/2005 $28.30
1/3/2005 $28.67
12/31/2004 $28.35
12/30/2004 $29.32
12/29/2004 $29.50
12/28/2004 $29.05
12/27/2004 $28.83
12/23/2004 $29.15
12/22/2004 $29.15
12/21/2004 $29.91
12/20/2004 $28.90
12/17/2004 $58.00
12/16/2004 $58.67
12/15/2004 $59.10
12/14/2004 $58.47
12/13/2004 $58.48
12/10/2004 $57.36
12/9/2004 $54.20
12/8/2004 $53.50
12/7/2004 $52.14
12/6/2004 $53.44
12/3/2004 $53.28
12/2/2004 $53.35
12/1/2004 $54.22
11/30/2004 $31.81
11/29/2004 $31.33
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 12:31:39 AM
http://www.markfarrah.com/tickerdata.asp