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

Coventry - CVH
Closing Price Data

Date Price
9/7/2010 $20.78
9/3/2010 $21.39
9/2/2010 $20.94
9/1/2010 $20.33
8/31/2010 $19.35
8/30/2010 $19.77
8/27/2010 $20.24
8/26/2010 $19.87
8/25/2010 $20.27
8/24/2010 $19.39
8/24/2010 $20.01
8/20/2010 $20.02
8/19/2010 $20.27
8/17/2010 $20.73
8/16/2010 $20.50
8/13/2010 $20.56
8/12/2010 $20.57
8/11/2010 $20.83
8/10/2010 $22.02
8/9/2010 $21.99
8/8/2010 $20.94
8/6/2010 $21.58
8/5/2010 $21.61
8/4/2010 $21.54
8/3/2010 $20.90
8/2/2010 $20.35
7/30/2010 $19.83
7/29/2010 $18.85
7/28/2010 $18.72
7/21/2010 $18.56
7/20/2010 $19.06
7/19/2010 $18.92
7/16/2010 $18.72
7/15/2010 $19.43
7/14/2010 $19.44
7/13/2010 $19.36
7/12/2010 $19.09
7/9/2010 $18.77
7/8/2010 $18.43
7/7/2010 $18.34
7/6/2010 $17.62
7/2/2010 $17.50
7/1/2010 $17.19
6/30/2010 $17.68
6/29/2010 $17.68
6/28/2010 $18.78
6/25/2010 $18.85
6/24/2010 $18.90
6/23/2010 $19.38
6/22/2010 $19.73
6/21/2010 $20.18
6/18/2010 $20.37
6/15/2010 $20.56
6/14/2010 $20.32
6/9/2010 $20.00
6/8/2010 $20.64
6/7/2010 $20.85
6/4/2010 $21.03
6/3/2010 $21.75
6/2/2010 $21.22
6/1/2010 $20.55
5/28/2010 $20.70
5/27/2010 $21.04
5/26/2010 $20.46
5/25/2010 $20.27
5/24/2010 $20.44
5/21/2010 $20.00
5/20/2010 $20.55
5/19/2010 $21.36
5/18/2010 $21.41
5/17/2010 $21.37
5/14/2010 $21.48
5/12/2010 $22.15
5/11/2010 $21.76
5/10/2010 $21.68
5/7/2010 $21.10
5/6/2010 $21.51
5/5/2010 $22.06
5/3/2010 $23.03
4/30/2010 $23.74
4/21/2010 $24.06
4/20/2010 $24.48
4/19/2010 $24.35
4/16/2010 $23.71
4/15/2010 $24.06
4/14/2010 $24.11
4/13/2010 $24.52
4/12/2010 $24.57
4/9/2010 $24.33
4/8/2010 $24.46
4/7/2010 $24.76
4/6/2010 $25.42
4/5/2010 $24.65
4/1/2010 $24.73
3/31/2010 $24.72
3/30/2010 $25.28
3/29/2010 $25.08
3/26/2010 $24.91
3/25/2010 $25.01
3/24/2010 $25.20
3/23/2010 $25.84
3/22/2010 $26.13
3/19/2010 $26.24
3/18/2010 $25.79
3/17/2010 $25.03
3/16/2010 $25.15
3/15/2010 $24.43
3/12/2010 $24.22
3/11/2010 $24.55
3/10/2010 $23.75
3/9/2010 $23.74
3/8/2010 $24.00
3/5/2010 $24.43
3/4/2010 $23.98
3/3/2010 $23.86
3/2/2010 $23.78
3/1/2010 $23.81
2/26/2010 $23.18
2/25/2010 $22.70
2/24/2010 $22.56
2/23/2010 $22.55
2/22/2010 $22.99
2/19/2010 $22.86
2/18/2010 $23.06
2/17/2010 $22.74
2/16/2010 $22.41
2/12/2010 $22.33
2/11/2010 $22.60
2/10/2010 $22.67
2/9/2010 $23.22
2/8/2010 $22.44
2/5/2010 $22.37
2/4/2010 $22.49
2/3/2010 $23.39
2/2/2010 $23.77
2/1/2010 $23.03
1/29/2010 $22.88
1/28/2010 $23.50
1/27/2010 $23.52
1/26/2010 $23.43
1/25/2010 $23.92
1/22/2010 $24.06
1/21/2010 $24.61
1/20/2010 $26.20
1/19/2010 $26.71
1/15/2010 $25.20
1/14/2010 $25.17
1/13/2010 $24.74
1/12/2010 $24.90
1/11/2010 $25.73
1/8/2010 $25.60
1/7/2010 $25.79
1/6/2010 $25.30
1/5/2010 $24.84
1/4/2010 $25.17
12/31/2009 $24.29
12/30/2009 $24.68
12/29/2009 $24.92
12/28/2009 $25.03
12/24/2009 $25.24
12/23/2009 $25.18
12/22/2009 $25.09
12/21/2009 $25.08
12/18/2009 $24.56
12/17/2009 $24.45
12/16/2009 $24.26
12/15/2009 $23.56
12/14/2009 $23.56
12/11/2009 $23.18
12/10/2009 $23.34
12/9/2009 $22.42
12/8/2009 $22.63
12/7/2009 $22.70
12/4/2009 $22.75
12/3/2009 $22.22
12/2/2009 $22.72
12/1/2009 $22.83
11/30/2009 $22.55
11/27/2009 $22.85
11/25/2009 $23.21
11/24/2009 $23.20
11/23/2009 $23.33
11/20/2009 $22.54
11/19/2009 $22.63
11/18/2009 $23.05
11/17/2009 $23.68
11/16/2009 $23.63
11/13/2009 $22.97
11/12/2009 $22.71
11/11/2009 $23.00
11/10/2009 $22.64
11/9/2009 $22.68
11/6/2009 $21.99
11/5/2009 $21.90
11/4/2009 $21.74
11/3/2009 $20.80
11/2/2009 $20.90
10/30/2009 $19.83
10/29/2009 $20.91
10/28/2009 $19.30
10/27/2009 $19.95
10/26/2009 $18.39
10/23/2009 $18.70
10/22/2009 $18.64
10/21/2009 $18.19
10/20/2009 $18.57
10/19/2009 $18.42
10/16/2009 $18.30
10/15/2009 $18.88
10/14/2009 $19.07
10/13/2009 $18.49
10/12/2009 $19.08
10/9/2009 $19.25
10/8/2009 $18.88
10/7/2009 $19.62
10/6/2009 $19.26
10/5/2009 $19.34
10/2/2009 $19.00
10/1/2009 $19.76
9/30/2009 $19.96
9/29/2009 $19.94
9/28/2009 $19.82
9/25/2009 $19.64
9/24/2009 $19.51
9/23/2009 $20.26
9/22/2009 $21.08
9/21/2009 $21.40
9/18/2009 $20.60
9/17/2009 $21.83
9/16/2009 $21.99
9/15/2009 $23.07
9/14/2009 $24.82
9/11/2009 $24.65
9/10/2009 $24.27
9/9/2009 $23.55
9/8/2009 $22.93
9/4/2009 $22.74
9/3/2009 $22.44
9/2/2009 $22.18
9/1/2009 $21.14
8/31/2009 $21.83
8/28/2009 $22.20
8/27/2009 $22.76
8/26/2009 $22.68
8/25/2009 $23.01
8/24/2009 $22.88
8/21/2009 $22.74
8/20/2009 $22.75
8/19/2009 $22.57
8/18/2009 $22.98
8/17/2009 $23.60
8/14/2009 $22.60
8/13/2009 $23.22
8/12/2009 $22.84
8/11/2009 $22.52
8/10/2009 $22.16
8/7/2009 $22.14
8/6/2009 $21.79
8/5/2009 $21.89
8/4/2009 $22.62
8/3/2009 $22.73
7/31/2009 $23.00
7/30/2009 $22.89
7/29/2009 $22.48
7/28/2009 $22.59
7/27/2009 $20.05
7/24/2009 $19.89
7/23/2009 $19.48
7/22/2009 $18.71
7/21/2009 $19.03
7/20/2009 $19.09
7/17/2009 $18.81
7/16/2009 $19.11
7/14/2009 $18.73
7/13/2009 $18.12
7/10/2009 $17.84
7/9/2009 $18.29
7/8/2009 $18.25
7/7/2009 $18.55
7/6/2009 $18.06
7/2/2009 $17.91
7/1/2009 $19.06
6/30/2009 $18.71
6/29/2009 $18.68
6/26/2009 $19.03
6/25/2009 $19.08
6/24/2009 $18.34
6/23/2009 $18.30
6/22/2009 $18.07
6/19/2009 $18.79
6/18/2009 $18.30
6/17/2009 $16.76
6/16/2009 $16.71
6/15/2009 $16.14
6/12/2009 $16.87
6/10/2009 $17.25
6/9/2009 $17.40
6/8/2009 $17.68
6/5/2009 $18.29
6/4/2009 $17.99
6/3/2009 $18.14
6/2/2009 $18.70
6/1/2009 $18.38
5/29/2009 $18.05
5/28/2009 $18.38
5/27/2009 $18.74
5/26/2009 $18.95
5/22/2009 $18.44
5/21/2009 $18.75
5/20/2009 $19.49
5/19/2009 $19.18
5/15/2009 $19.09
5/14/2009 $19.02
5/13/2009 $17.99
5/12/2009 $18.68
5/11/2009 $18.68
5/8/2009 $19.12
5/7/2009 $18.40
5/6/2009 $17.27
5/5/2009 $17.10
5/4/2009 $16.41
5/1/2009 $16.04
4/30/2009 $15.91
4/29/2009 $15.72
4/28/2009 $15.22
4/27/2009 $14.21
4/23/2009 $13.79
4/22/2009 $14.27
4/21/2009 $14.28
4/20/2009 $14.17
4/17/2009 $14.61
4/16/2009 $14.39
4/15/2009 $14.74
4/14/2009 $14.79
4/13/2009 $14.90
4/9/2009 $14.85
4/8/2009 $14.32
4/7/2009 $14.26
4/6/2009 $13.78
4/3/2009 $12.85
4/2/2009 $13.47
4/1/2009 $12.90
3/31/2009 $12.94
3/30/2009 $12.81
3/27/2009 $13.00
3/26/2009 $13.51
3/25/2009 $13.10
3/24/2009 $12.18
3/23/2009 $12.96
3/20/2009 $11.72
3/19/2009 $11.73
3/18/2009 $11.88
3/17/2009 $11.42
3/16/2009 $10.76
3/13/2009 $10.99
3/12/2009 $10.22
3/11/2009 $9.35
3/10/2009 $9.41
3/9/2009 $8.39
3/6/2009 $8.36
3/5/2009 $8.02
3/4/2009 $9.00
3/3/2009 $8.78
3/2/2009 $9.40
2/27/2009 $11.52
2/26/2009 $11.88
2/25/2009 $13.87
2/24/2009 $14.67
2/23/2009 $13.98
2/20/2009 $15.73
2/19/2009 $16.12
2/18/2009 $15.83
2/17/2009 $15.88
2/13/2009 $16.18
2/12/2009 $16.36
2/11/2009 $16.07
2/10/2009 $15.86
2/9/2009 $16.87
2/6/2009 $16.64
2/5/2009 $16.34
2/4/2009 $15.57
2/3/2009 $15.99
2/2/2009 $15.69
1/30/2009 $15.13
1/29/2009 $15.29
1/28/2009 $15.72
1/27/2009 $14.96
1/26/2009 $14.17
1/23/2009 $13.48
1/22/2009 $13.00
1/21/2009 $12.41
1/20/2009 $11.92
1/16/2009 $12.66
1/15/2009 $12.21
1/14/2009 $12.04
1/13/2009 $13.00
1/12/2009 $13.41
1/9/2009 $14.20
1/8/2009 $14.16
1/7/2009 $13.93
1/6/2009 $14.24
1/5/2009 $24.84
1/5/2009 $15.19
1/4/2009 $25.17
1/2/2009 $15.29
12/31/2008 $14.88
12/30/2008 $14.80
12/29/2008 $13.95
12/26/2008 $13.82
12/24/2008 $13.59
12/23/2008 $13.28
12/22/2008 $13.23
12/19/2008 $13.49
12/18/2008 $13.27
12/17/2008 $13.08
12/16/2008 $13.07
12/15/2008 $12.71
12/12/2008 $12.50
12/11/2008 $12.26
12/10/2008 $11.80
12/9/2008 $11.62
12/8/2008 $11.85
12/5/2008 $11.70
12/4/2008 $11.03
12/3/2008 $11.67
12/2/2008 $11.63
12/1/2008 $11.10
11/28/2008 $12.47
11/26/2008 $11.98
11/25/2008 $11.73
11/24/2008 $11.36
11/21/2008 $10.57
11/20/2008 $10.01
11/19/2008 $11.32
11/18/2008 $12.25
11/17/2008 $11.98
11/14/2008 $12.59
11/13/2008 $13.25
11/12/2008 $12.50
11/11/2008 $12.90
11/10/2008 $13.34
11/7/2008 $13.68
11/6/2008 $13.42
11/5/2008 $14.15
11/4/2008 $14.37
11/3/2008 $14.64
10/31/2008 $13.19
10/30/2008 $13.31
10/29/2008 $11.82
10/28/2008 $12.14
10/27/2008 $12.10
10/24/2008 $12.65
10/23/2008 $13.37
10/22/2008 $13.93
10/21/2008 $28.49
10/20/2008 $28.00
10/17/2008 $27.78
10/16/2008 $27.75
10/15/2008 $26.42
10/14/2008 $28.55
10/13/2008 $26.50
10/10/2008 $23.30
10/9/2008 $24.34
10/8/2008 $27.04
10/7/2008 $28.70
10/6/2008 $28.96
10/3/2008 $31.55
10/2/2008 $31.37
10/1/2008 $31.70
9/30/2008 $32.55
9/29/2008 $31.86
9/26/2008 $34.47
9/25/2008 $34.49
9/24/2008 $33.48
9/23/2008 $32.60
9/22/2008 $32.59
9/19/2008 $34.16
9/18/2008 $32.59
9/17/2008 $31.49
9/16/2008 $32.29
9/15/2008 $34.42
9/12/2008 $36.15
9/11/2008 $35.58
9/10/2008 $34.99
9/9/2008 $33.87
9/8/2008 $34.55
9/5/2008 $33.40
9/4/2008 $33.86
9/3/2008 $35.39
9/2/2008 $35.06
8/29/2008 $35.02
8/28/2008 $35.34
8/27/2008 $34.99
8/26/2008 $34.96
8/25/2008 $35.19
8/22/2008 $36.91
8/21/2008 $36.53
8/20/2008 $36.33
8/19/2008 $36.85
8/18/2008 $38.15
8/15/2008 $38.87
8/14/2008 $38.54
8/13/2008 $38.09
8/12/2008 $38.28
8/11/2008 $38.64
8/8/2008 $38.16
8/7/2008 $36.84
8/6/2008 $37.94
8/5/2008 $38.22
8/4/2008 $36.66
8/1/2008 $35.50
7/31/2008 $35.37
7/30/2008 $34.82
7/29/2008 $34.24
7/28/2008 $34.01
7/25/2008 $33.46
7/24/2008 $33.89
7/23/2008 $34.87
7/22/2008 $31.91
7/21/2008 $29.40
7/18/2008 $30.18
7/17/2008 $29.40
7/16/2008 $28.50
7/15/2008 $28.71
7/14/2008 $29.03
7/11/2008 $29.10
7/10/2008 $29.34
7/9/2008 $30.10
7/8/2008 $30.58
7/7/2008 $30.31
7/3/2008 $30.24
7/2/2008 $31.02
7/1/2008 $30.30
6/30/2008 $30.42
6/27/2008 $31.50
6/26/2008 $30.72
6/25/2008 $31.02
6/24/2008 $30.25
6/23/2008 $30.98
6/20/2008 $31.05
6/19/2008 $31.30
6/18/2008 $40.00
6/17/2008 $40.97
6/16/2008 $41.37
6/13/2008 $42.16
6/12/2008 $41.70
6/11/2008 $42.19
6/10/2008 $43.10
6/9/2008 $43.43
6/6/2008 $44.25
6/5/2008 $45.25
6/4/2008 $44.71
6/3/2008 $44.69
6/2/2008 $44.75
5/30/2008 $46.03
5/29/2008 $46.01
5/28/2008 $44.63
5/27/2008 $45.23
5/23/2008 $45.23
5/22/2008 $46.38
5/21/2008 $45.46
5/20/2008 $44.92
5/19/2008 $44.20
5/16/2008 $43.68
5/15/2008 $42.85
5/14/2008 $43.07
5/13/2008 $43.38
5/12/2008 $44.23
5/9/2008 $44.46
5/8/2008 $44.98
5/7/2008 $44.78
5/6/2008 $44.94
5/5/2008 $45.24
5/2/2008 $44.57
5/1/2008 $45.01
4/30/2008 $44.73
4/29/2008 $44.69
4/28/2008 $45.30
4/25/2008 $45.10
4/24/2008 $43.00
4/23/2008 $43.38
4/22/2008 $41.18
4/18/2008 $43.04
4/17/2008 $42.17
4/16/2008 $41.84
4/15/2008 $42.10
4/14/2008 $41.53
4/11/2008 $41.81
4/10/2008 $42.10
4/9/2008 $41.94
4/8/2008 $41.99
4/7/2008 $41.07
4/4/2008 $40.89
4/3/2008 $41.06
4/2/2008 $41.01
4/1/2008 $41.74
3/31/2008 $40.35
3/28/2008 $40.31
3/27/2008 $41.17
3/26/2008 $40.96
3/25/2008 $41.82
3/24/2008 $42.63
3/20/2008 $41.97
3/19/2008 $42.04
3/18/2008 $41.20
3/17/2008 $41.02
3/14/2008 $42.75
3/13/2008 $44.11
3/12/2008 $42.22
3/11/2008 $43.00
3/10/2008 $49.40
3/7/2008 $49.25
3/6/2008 $50.48
3/5/2008 $52.24
3/4/2008 $51.40
3/3/2008 $52.30
2/29/2008 $51.87
2/28/2008 $53.01
2/27/2008 $53.63
2/26/2008 $54.46
2/22/2008 $53.20
2/21/2008 $53.96
2/20/2008 $54.93
2/19/2008 $53.92
2/15/2008 $54.62
2/14/2008 $53.41
2/13/2008 $52.91
2/12/2008 $53.96
2/11/2008 $52.26
2/8/2008 $53.94
2/7/2008 $55.24
2/6/2008 $54.83
2/5/2008 $55.25
2/4/2008 $54.97
2/1/2008 $56.12
1/31/2008 $56.58
1/30/2008 $54.77
1/28/2008 $54.74
1/25/2008 $53.57
1/24/2008 $54.53
1/23/2008 $55.33
1/22/2008 $58.73
1/18/2008 $61.47
1/17/2008 $60.75
1/16/2008 $61.51
1/15/2008 $59.82
1/14/2008 $61.00
1/11/2008 $61.70
1/10/2008 $60.91
1/9/2008 $60.57
1/8/2008 $61.25
1/7/2008 $60.77
1/4/2008 $58.70
1/3/2008 $58.75
1/2/2008 $59.00
12/31/2007 $59.25
12/28/2007 $59.61
12/27/2007 $58.87
12/26/2007 $59.64
12/24/2007 $59.97
12/20/2007 $58.71
12/19/2007 $58.22
12/18/2007 $58.07
12/17/2007 $58.06
12/14/2007 $59.21
12/13/2007 $59.44
12/12/2007 $58.10
12/11/2007 $57.93
12/10/2007 $59.34
12/7/2007 $58.31
12/6/2007 $58.60
12/5/2007 $57.64
12/4/2007 $56.41
12/3/2007 $57.28
11/30/2007 $57.88
11/29/2007 $57.91
11/28/2007 $58.03
11/27/2007 $57.78
11/26/2007 $56.51
11/23/2007 $56.58
11/20/2007 $57.51
11/19/2007 $58.88
11/17/2007 $59.56
11/15/2007 $59.00
11/14/2007 $58.34
11/13/2007 $57.69
11/12/2007 $57.88
11/9/2007 $57.76
11/8/2007 $57.78
11/7/2007 $57.23
11/6/2007 $58.80
11/2/2007 $59.72
11/1/2007 $60.00
10/31/2007 $60.31
10/30/2007 $58.92
10/29/2007 $56.88
10/26/2007 $57.00
10/25/2007 $61.75
10/24/2007 $60.59
10/23/2007 $61.99
10/22/2007 $60.27
10/19/2007 $59.62
10/18/2007 $60.84
10/17/2007 $60.58
10/16/2007 $60.26
10/15/2007 $59.62
10/12/2007 $58.81
10/11/2007 $59.01
10/10/2007 $61.37
10/9/2007 $60.29
10/8/2007 $60.42
10/5/2007 $60.70
10/4/2007 $60.25
10/3/2007 $60.89
10/2/2007 $61.09
10/1/2007 $60.49
9/28/2007 $62.21
9/26/2007 $62.36
9/25/2007 $62.08
9/24/2007 $61.30
9/21/2007 $59.89
9/20/2007 $59.75
9/19/2007 $60.91
9/18/2007 $60.51
9/17/2007 $59.50
9/14/2007 $59.75
9/13/2007 $59.21
9/12/2007 $59.94
9/11/2007 $58.62
9/10/2007 $56.35
9/7/2007 $56.99
9/6/2007 $57.75
9/5/2007 $57.10
9/4/2007 $57.06
8/31/2007 $57.37
8/30/2007 $56.69
8/29/2007 $57.29
8/28/2007 $56.79
8/27/2007 $57.86
8/24/2007 $57.87
8/23/2007 $57.30
8/22/2007 $56.82
8/21/2007 $56.02
8/20/2007 $55.21
8/17/2007 $54.55
8/16/2007 $54.40
8/15/2007 $53.50
8/14/2007 $53.87
8/13/2007 $55.02
8/10/2007 $54.38
8/9/2007 $51.12
8/8/2007 $52.91
8/7/2007 $56.13
8/6/2007 $57.42
8/2/2007 $55.78
8/1/2007 $55.91
7/31/2007 $55.81
7/30/2007 $55.90
7/27/2007 $55.86
7/26/2007 $57.20
7/25/2007 $57.98
7/24/2007 $58.75
7/23/2007 $58.87
7/20/2007 $57.98
7/19/2007 $58.89
7/18/2007 $59.87
7/17/2007 $59.71
7/16/2007 $59.54
7/13/2007 $59.13
7/12/2007 $59.79
7/11/2007 $59.37
7/10/2007 $59.11
7/9/2007 $59.99
7/6/2007 $60.27
7/5/2007 $59.95
7/3/2007 $59.70
7/2/2007 $58.87
6/29/2007 $57.65
6/28/2007 $58.87
6/27/2007 $59.72
6/26/2007 $59.13
6/25/2007 $58.53
6/22/2007 $58.32
6/21/2007 $58.86
6/20/2007 $58.86
6/19/2007 $59.90
6/18/2007 $59.00
6/15/2007 $60.45
6/14/2007 $60.33
6/13/2007 $60.74
6/12/2007 $60.54
6/11/2007 $60.41
6/8/2007 $60.33
6/7/2007 $59.30
6/6/2007 $59.67
6/5/2007 $59.82
6/4/2007 $59.32
6/1/2007 $59.75
5/31/2007 $59.67
5/30/2007 $60.16
5/29/2007 $59.36
5/25/2007 $59.45
5/24/2007 $59.01
5/23/2007 $59.41
5/22/2007 $60.01
5/21/2007 $59.83
5/18/2007 $60.00
5/17/2007 $59.93
5/16/2007 $60.16
5/15/2007 $59.33
5/14/2007 $59.19
5/11/2007 $58.76
5/10/2007 $58.53
5/9/2007 $58.72
5/8/2007 $59.00
5/7/2007 $59.31
5/4/2007 $58.94
5/3/2007 $58.00
5/2/2007 $58.35
5/1/2007 $57.40
4/30/2007 $57.83
4/27/2007 $58.00
4/26/2007 $57.94
4/25/2007 $57.82
4/24/2007 $58.16
4/23/2007 $58.45
4/20/2007 $59.09
4/19/2007 $59.47
4/18/2007 $60.18
4/17/2007 $60.26
4/16/2007 $60.01
4/13/2007 $59.29
4/11/2007 $58.44
4/10/2007 $58.77
4/9/2007 $58.40
4/6/2007 $58.45
4/5/2007 $58.66
4/4/2007 $58.66
4/3/2007 $58.04
4/2/2007 $56.94
3/30/2007 $56.05
3/29/2007 $55.66
3/28/2007 $56.27
3/27/2007 $57.19
3/26/2007 $56.62
3/23/2007 $56.27
3/22/2007 $56.94
3/21/2007 $56.25
3/20/2007 $55.86
3/19/2007 $55.84
3/16/2007 $54.92
3/15/2007 $55.13
3/14/2007 $54.36
3/13/2007 $54.33
3/12/2007 $55.11
3/9/2007 $54.53
3/7/2007 $54.01
3/6/2007 $54.48
3/5/2007 $54.04
3/2/2007 $54.35
3/1/2007 $55.08
2/28/2007 $54.37
2/27/2007 $54.07
2/26/2007 $55.48
2/23/2007 $55.75
2/22/2007 $56.31
2/21/2007 $56.74
2/20/2007 $56.42
2/16/2007 $55.77
2/15/2007 $55.75
2/14/2007 $54.68
2/13/2007 $54.08
2/12/2007 $54.39
2/9/2007 $52.96
2/8/2007 $53.51
2/7/2007 $53.41
2/6/2007 $52.88
2/5/2007 $52.33
2/2/2007 $51.48
2/1/2007 $51.43
1/31/2007 $51.55
1/30/2007 $50.55
1/29/2007 $50.05
1/26/2007 $50.12
1/25/2007 $50.14
1/24/2007 $50.33
1/23/2007 $50.42
1/22/2007 $50.51
1/19/2007 $51.35
1/18/2007 $50.70
1/17/2007 $51.55
1/16/2007 $51.74
1/12/2007 $51.20
1/11/2007 $51.19
1/10/2007 $50.48
1/9/2007 $50.31
1/8/2007 $50.51
1/5/2007 $49.64
1/4/2007 $49.44
1/3/2007 $49.81
12/29/2006 $50.05
12/28/2006 $50.40
12/27/2006 $50.19
12/26/2006 $50.45
12/22/2006 $51.01
12/21/2006 $51.02
12/20/2006 $50.26
12/19/2006 $49.99
12/18/2006 $49.77
12/15/2006 $50.05
12/14/2006 $50.25
12/13/2006 $50.54
12/12/2006 $51.07
12/11/2006 $50.76
12/8/2006 $50.82
12/7/2006 $50.61
12/6/2006 $50.07
12/5/2006 $49.41
12/4/2006 $49.46
12/1/2006 $49.28
11/30/2006 $48.13
11/29/2006 $46.86
11/28/2006 $46.86
11/27/2006 $46.79
11/24/2006 $45.86
11/22/2006 $45.47
11/21/2006 $44.78
11/20/2006 $45.17
11/17/2006 $45.58
11/16/2006 $45.53
11/15/2006 $45.82
11/14/2006 $45.04
11/13/2006 $45.54
11/10/2006 $45.12
11/9/2006 $44.92
11/8/2006 $45.96
11/7/2006 $46.29
11/6/2006 $46.18
11/3/2006 $46.20
11/2/2006 $47.44
11/1/2006 $47.14
10/31/2006 $46.95
10/30/2006 $48.18
10/27/2006 $49.80
10/26/2006 $50.15
10/25/2006 $49.50
10/24/2006 $50.01
10/23/2006 $50.66
10/20/2006 $50.85
10/19/2006 $50.03
10/18/2006 $49.23
10/17/2006 $48.06
10/16/2006 $48.62
10/13/2006 $48.07
10/12/2006 $49.31
10/11/2006 $48.80
10/10/2006 $49.01
10/9/2006 $49.74
10/6/2006 $50.73
10/5/2006 $52.05
10/4/2006 $51.31
10/3/2006 $50.27
10/2/2006 $51.39
9/29/2006 $51.52
9/28/2006 $50.65
9/27/2006 $51.32
9/26/2006 $51.99
9/25/2006 $52.31
9/22/2006 $52.07
9/21/2006 $52.83
9/20/2006 $53.78
9/19/2006 $53.04
9/18/2006 $53.13
9/15/2006 $54.13
9/14/2006 $54.58
9/13/2006 $54.90
9/12/2006 $54.92
9/11/2006 $54.31
9/8/2006 $53.78
9/7/2006 $53.01
9/6/2006 $53.28
9/5/2006 $53.41
9/1/2006 $54.41
8/31/2006 $54.24
8/30/2006 $54.86
8/29/2006 $55.93
8/28/2006 $54.69
8/25/2006 $54.04
8/24/2006 $54.59
8/23/2006 $53.70
8/22/2006 $53.76
8/21/2006 $53.02
8/18/2006 $53.06
8/17/2006 $53.09
8/16/2006 $53.40
8/15/2006 $52.76
8/14/2006 $52.53
8/11/2006 $52.85
8/10/2006 $53.79
8/9/2006 $53.29
8/8/2006 $53.42
8/7/2006 $53.99
8/4/2006 $53.41
8/3/2006 $53.86
8/2/2006 $54.52
8/1/2006 $53.34
7/31/2006 $52.70
7/28/2006 $51.86
7/27/2006 $53.91
7/26/2006 $56.59
7/25/2006 $57.28
7/24/2006 $56.52
7/21/2006 $55.73
7/20/2006 $56.65
7/19/2006 $57.08
7/18/2006 $55.61
7/17/2006 $55.70
7/14/2006 $55.51
7/13/2006 $55.97
7/12/2006 $55.81
7/11/2006 $56.20
7/10/2006 $56.39
7/7/2006 $55.30
7/6/2006 $55.35
7/5/2006 $55.52
7/3/2006 $55.70
6/30/2006 $54.94
6/29/2006 $54.68
6/28/2006 $53.68
6/27/2006 $53.48
6/26/2006 $53.75
6/23/2006 $53.89
6/22/2006 $52.93
6/21/2006 $51.78
6/20/2006 $49.72
6/19/2006 $50.34
6/16/2006 $51.07
6/15/2006 $51.05
6/14/2006 $52.20
6/13/2006 $52.81
6/12/2006 $53.10
6/9/2006 $55.02
6/8/2006 $54.70
6/7/2006 $53.36
6/6/2006 $51.02
6/5/2006 $51.93
6/2/2006 $53.33
6/1/2006 $52.98
5/31/2006 $52.25
5/30/2006 $51.34
5/26/2006 $51.66
5/25/2006 $51.70
5/24/2006 $51.16
5/23/2006 $50.97
5/22/2006 $51.30
5/19/2006 $52.08
5/18/2006 $52.00
5/17/2006 $52.04
5/16/2006 $52.09
5/15/2006 $51.39
5/12/2006 $51.14
5/11/2006 $50.68
5/10/2006 $50.47
5/9/2006 $49.38
5/8/2006 $50.60
5/5/2006 $50.95
5/4/2006 $48.66
5/3/2006 $47.80
5/2/2006 $49.40
5/1/2006 $49.52
4/28/2006 $49.67
4/27/2006 $45.70
4/26/2006 $49.89
4/25/2006 $50.01
4/24/2006 $50.26
4/21/2006 $51.00
4/20/2006 $50.60
4/19/2006 $49.74
4/18/2006 $49.36
4/17/2006 $50.01
4/13/2006 $50.65
4/12/2006 $50.56
4/11/2006 $49.43
4/10/2006 $50.35
4/7/2006 $51.88
4/6/2006 $53.21
4/5/2006 $54.40
4/4/2006 $54.07
4/3/2006 $53.70
3/31/2006 $53.98
3/30/2006 $54.27
3/29/2006 $55.44
3/28/2006 $54.75
3/27/2006 $55.14
3/24/2006 $54.57
3/23/2006 $55.89
3/22/2006 $55.97
3/21/2006 $56.33
3/20/2006 $57.00
3/17/2006 $56.99
3/16/2006 $57.15
3/15/2006 $57.84
3/14/2006 $56.88
3/13/2006 $56.32
3/10/2006 $56.79
3/9/2006 $56.86
3/8/2006 $58.10
3/7/2006 $58.14
3/6/2006 $58.06
3/3/2006 $59.00
3/2/2006 $59.45
3/1/2006 $58.64
2/28/2006 $59.62
2/27/2006 $59.85
2/24/2006 $59.16
2/23/2006 $59.25
2/22/2006 $58.57
2/21/2006 $58.58
2/17/2006 $59.40
2/16/2006 $59.00
2/15/2006 $59.01
2/14/2006 $58.06
2/13/2006 $56.79
2/10/2006 $56.39
2/9/2006 $59.32
2/8/2006 $58.94
2/7/2006 $59.62
2/6/2006 $60.38
2/3/2006 $60.46
2/2/2006 $60.75
2/1/2006 $61.24
1/30/2006 $58.88
1/27/2006 $59.32
1/26/2006 $57.84
1/25/2006 $57.07
1/24/2006 $56.58
1/23/2006 $56.03
1/20/2006 $56.63
1/19/2006 $58.52
1/18/2006 $59.43
1/17/2006 $58.60
1/13/2006 $58.49
1/12/2006 $59.88
1/11/2006 $58.49
1/10/2006 $58.04
1/9/2006 $58.25
1/6/2006 $58.37
1/5/2006 $58.19
1/4/2006 $57.50
1/3/2006 $56.19
12/30/2005 $56.96
12/29/2005 $56.88
12/28/2005 $56.99
12/27/2005 $56.81
12/23/2005 $57.70
12/22/2005 $56.80
12/21/2005 $56.83
12/20/2005 $56.53
12/19/2005 $55.90
12/16/2005 $57.08
12/15/2005 $57.97
12/14/2005 $58.10
12/13/2005 $58.43
12/12/2005 $58.94
12/9/2005 $59.65
12/8/2005 $59.38
12/7/2005 $57.83
12/6/2005 $58.95
12/5/2005 $58.39
12/2/2005 $59.20
12/1/2005 $60.20
11/30/2005 $59.57
11/29/2005 $59.33
11/28/2005 $59.02
11/25/2005 $58.79
11/23/2005 $59.07
11/22/2005 $58.76
11/21/2005 $58.10
11/18/2005 $57.02
11/17/2005 $56.95
11/16/2005 $55.81
11/15/2005 $55.65
11/14/2005 $54.84
11/11/2005 $54.52
11/10/2005 $54.45
11/9/2005 $53.09
11/8/2005 $52.66
11/7/2005 $53.00
11/4/2005 $52.44
11/3/2005 $52.19
11/2/2005 $52.17
11/1/2005 $53.07
10/31/2005 $53.99
10/28/2005 $52.88
10/27/2005 $50.00
10/26/2005 $51.15
10/25/2005 $52.59
10/24/2005 $60.16
10/21/2005 $58.89
10/20/2005 $58.74
10/19/2005 $59.40
10/18/2005 $57.81
10/17/2005 $58.27
10/14/2005 $86.32
10/13/2005 $84.72
10/12/2005 $85.75
10/11/2005 $85.50
10/10/2005 $85.90
10/7/2005 $86.19
10/6/2005 $84.33
10/5/2005 $85.18
10/4/2005 $86.50
10/3/2005 $86.08
9/30/2005 $86.02
9/29/2005 $84.48
9/28/2005 $84.21
9/27/2005 $85.19
9/26/2005 $84.64
9/23/2005 $83.88
9/22/2005 $82.96
9/21/2005 $82.98
9/20/2005 $83.57
9/19/2005 $84.67
9/16/2005 $84.81
9/15/2005 $81.72
9/14/2005 $81.28
9/13/2005 $80.70
9/12/2005 $82.98
9/9/2005 $84.30
9/8/2005 $82.71
9/7/2005 $82.78
9/6/2005 $81.48
9/2/2005 $79.90
9/1/2005 $79.67
8/31/2005 $80.00
8/30/2005 $78.62
8/29/2005 $78.66
8/26/2005 $75.29
8/25/2005 $76.01
8/24/2005 $75.91
8/23/2005 $76.08
8/22/2005 $75.68
8/19/2005 $75.18
8/18/2005 $75.06
8/17/2005 $74.75
8/16/2005 $75.01
8/15/2005 $75.37
8/12/2005 $75.68
8/11/2005 $75.12
8/10/2005 $75.15
8/9/2005 $75.08
8/8/2005 $74.15
8/5/2005 $74.08
8/4/2005 $75.12
8/3/2005 $75.07
8/2/2005 $75.25
8/1/2005 $72.37
7/29/2005 $70.73
7/28/2005 $70.09
7/27/2005 $68.28
7/26/2005 $68.80
7/25/2005 $69.05
7/22/2005 $68.90
7/21/2005 $68.32
7/20/2005 $70.49
7/19/2005 $71.55
7/18/2005 $72.11
7/15/2005 $71.41
7/14/2005 $70.84
7/13/2005 $71.69
7/12/2005 $73.00
7/11/2005 $73.37
7/8/2005 $73.94
7/7/2005 $74.86
7/6/2005 $73.33
7/5/2005 $72.84
7/1/2005 $70.60
6/30/2005 $70.75
6/29/2005 $71.74
6/28/2005 $70.77
6/27/2005 $69.66
6/24/2005 $68.95
6/23/2005 $69.89
6/22/2005 $70.85
6/21/2005 $71.45
6/20/2005 $71.85
6/17/2005 $71.14
6/16/2005 $70.48
6/15/2005 $70.67
6/14/2005 $71.88
6/13/2005 $71.70
6/10/2005 $70.33
6/9/2005 $70.56
6/8/2005 $69.96
6/7/2005 $70.16
6/6/2005 $68.91
6/3/2005 $68.85
6/2/2005 $68.25
6/1/2005 $69.90
5/31/2005 $69.62
5/27/2005 $68.86
5/26/2005 $67.82
5/25/2005 $67.15
5/24/2005 $68.11
5/23/2005 $68.76
5/20/2005 $68.13
5/19/2005 $67.70
5/18/2005 $67.45
5/17/2005 $66.90
5/16/2005 $66.37
5/13/2005 $64.21
5/12/2005 $66.72
5/11/2005 $68.20
5/10/2005 $68.73
5/9/2005 $69.61
5/6/2005 $69.52
5/5/2005 $68.59
5/4/2005 $68.22
5/3/2005 $68.25
5/2/2005 $69.84
4/29/2005 $68.43
4/28/2005 $66.79
4/27/2005 $68.71
4/26/2005 $67.58
4/25/2005 $68.38
4/22/2005 $66.78
4/21/2005 $66.03
4/20/2005 $65.30
4/19/2005 $66.70
4/18/2005 $65.52
4/15/2005 $67.00
4/14/2005 $66.40
4/13/2005 $68.94
4/12/2005 $69.37
4/11/2005 $70.10
4/8/2005 $70.05
4/7/2005 $72.20
4/6/2005 $71.52
4/5/2005 $71.27
4/4/2005 $70.96
4/1/2005 $67.89
3/31/2005 $68.14
3/30/2005 $68.18
3/29/2005 $66.61
3/28/2005 $65.95
3/24/2005 $65.60
3/23/2005 $64.58
3/22/2005 $64.64
3/21/2005 $64.55
3/18/2005 $63.86
3/17/2005 $64.05
3/16/2005 $64.04
3/15/2005 $66.01
3/14/2005 $65.36
3/11/2005 $64.81
3/10/2005 $64.73
3/9/2005 $64.10
3/8/2005 $64.47
3/7/2005 $64.04
3/4/2005 $64.70
3/3/2005 $63.58
3/2/2005 $63.73
3/1/2005 $63.82
2/28/2005 $63.10
2/25/2005 $63.22
2/24/2005 $62.82
2/23/2005 $63.01
2/22/2005 $60.01
2/18/2005 $58.81
2/17/2005 $59.75
2/16/2005 $60.37
2/15/2005 $60.12
2/14/2005 $59.86
2/11/2005 $59.69
2/10/2005 $58.66
2/9/2005 $57.91
2/8/2005 $57.89
2/7/2005 $57.08
2/4/2005 $58.03
2/3/2005 $57.46
2/2/2005 $57.75
2/1/2005 $58.33
1/31/2005 $56.90
1/31/2005 $51.55
1/28/2005 $54.75
1/27/2005 $54.89
1/26/2005 $53.73
1/25/2005 $53.70
1/24/2005 $52.68
1/21/2005 $53.95
1/20/2005 $54.09
1/19/2005 $53.70
1/18/2005 $53.95
1/14/2005 $53.75
1/13/2005 $53.64
1/12/2005 $54.19
1/11/2005 $53.79
1/10/2005 $54.10
1/7/2005 $53.53
1/6/2005 $53.17
1/5/2005 $52.50
1/4/2005 $51.81
1/3/2005 $52.31
12/31/2004 $53.08
12/30/2004 $53.56
12/29/2004 $53.77
12/28/2004 $53.63
12/27/2004 $53.38
12/23/2004 $54.01
12/22/2004 $52.55
12/21/2004 $52.81
12/20/2004 $52.41
12/17/2004 $52.17
12/16/2004 $52.38
12/15/2004 $52.75
12/14/2004 $52.43
12/13/2004 $51.96
12/10/2004 $50.54
12/9/2004 $50.15
12/8/2004 $49.63
12/7/2004 $48.21
12/6/2004 $49.23
12/3/2004 $49.55
12/2/2004 $49.40
12/1/2004 $50.22
11/30/2004 $49.63
11/29/2004 $49.05
11/26/2004 $48.40
11/24/2004 $47.75
11/23/2004 $48.00
11/22/2004 $48.19
11/19/2004 $48.10
11/18/2004 $48.66
11/17/2004 $47.96
11/16/2004 $47.93
11/15/2004 $48.40
11/12/2004 $47.48
11/11/2004 $47.09
11/10/2004 $46.15
11/9/2004 $45.07
11/8/2004 $44.18
11/5/2004 $44.01
11/4/2004 $43.32
11/3/2004 $42.55
11/2/2004 $40.49
11/1/2004 $40.28
10/29/2004 $40.90
10/28/2004 $40.89
10/27/2004 $41.00
10/26/2004 $39.60
10/25/2004 $38.44
10/22/2004 $39.39
10/21/2004 $39.78
10/19/2004 $39.90
10/18/2004 $42.88
10/15/2004 $43.89
10/14/2004 $46.29
10/13/2004 $52.05
10/12/2004 $52.69
10/11/2004 $52.92
10/8/2004 $52.46
10/7/2004 $53.22
10/6/2004 $51.90
10/5/2004 $52.22
10/4/2004 $52.52
10/1/2004 $53.22
9/30/2004 $53.37
9/29/2004 $52.30
9/28/2004 $53.14
9/27/2004 $51.44
9/24/2004 $51.76
9/23/2004 $50.77
9/22/2004 $51.17
9/21/2004 $51.78
9/20/2004 $52.14
9/17/2004 $52.39
9/16/2004 $53.27
9/15/2004 $53.36
9/14/2004 $52.41
9/13/2004 $52.88
9/10/2004 $52.03
9/9/2004 $51.50
9/8/2004 $51.15
9/7/2004 $51.29
9/3/2004 $50.62
9/2/2004 $50.65
9/1/2004 $50.35
8/31/2004 $50.78
8/30/2004 $50.27
8/27/2004 $50.81
8/26/2004 $50.21
8/25/2004 $50.32
8/24/2004 $49.98
8/23/2004 $49.28
8/20/2004 $50.13
8/19/2004 $49.55
8/18/2004 $49.98
8/17/2004 $49.30
8/16/2004 $48.98
8/13/2004 $48.87
8/12/2004 $48.76
8/11/2004 $49.14
8/10/2004 $49.06
8/9/2004 $47.55
8/6/2004 $47.43
8/5/2004 $49.32
8/4/2004 $50.35
8/3/2004 $50.39
8/2/2004 $50.74
7/30/2004 $51.11
7/29/2004 $52.50
7/28/2004 $50.41
7/27/2004 $50.74
7/26/2004 $53.30
7/23/2004 $49.63
7/22/2004 $50.87
7/21/2004 $50.96
7/20/2004 $51.39
7/19/2004 $50.79
7/16/2004 $50.89
7/15/2004 $50.62
7/14/2004 $50.09
7/13/2004 $49.17
7/12/2004 $47.70
7/9/2004 $47.72
7/8/2004 $47.61
7/7/2004 $48.54
7/6/2004 $47.19
7/2/2004 $48.08
7/1/2004 $48.42
6/30/2004 $48.90
6/29/2004 $48.09
6/28/2004 $47.34
6/25/2004 $48.20
6/24/2004 $47.63
6/23/2004 $47.69
6/22/2004 $47.35
6/21/2004 $48.67
6/18/2004 $50.33
6/17/2004 $50.00
6/16/2004 $49.42
6/15/2004 $48.84
6/14/2004 $48.69

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 9/9/2010 at 6:45:14 AM
http://www.markfarrah.com/tickerdata.asp