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.
