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.
