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

Health Net - HNT
Closing Price Data

Date Price
9/7/2010 $25.12
9/3/2010 $25.25
9/2/2010 $24.73
9/1/2010 $24.64
8/31/2010 $23.88
8/30/2010 $24.03
8/27/2010 $24.65
8/26/2010 $24.38
8/25/2010 $24.67
8/24/2010 $23.61
8/24/2010 $23.89
8/20/2010 $24.10
8/19/2010 $24.43
8/17/2010 $25.46
8/16/2010 $25.73
8/13/2010 $26.32
8/12/2010 $25.90
8/11/2010 $25.92
8/10/2010 $27.03
8/9/2010 $27.64
8/8/2010 $25.31
8/6/2010 $27.20
8/5/2010 $25.91
8/4/2010 $25.84
8/3/2010 $24.63
8/2/2010 $24.49
7/30/2010 $23.55
7/29/2010 $23.48
7/28/2010 $23.54
7/21/2010 $23.61
7/20/2010 $24.49
7/19/2010 $24.70
7/16/2010 $24.72
7/15/2010 $25.53
7/14/2010 $25.37
7/13/2010 $25.13
7/12/2010 $24.58
7/9/2010 $24.80
7/8/2010 $24.77
7/7/2010 $24.48
7/6/2010 $23.98
7/2/2010 $24.23
7/1/2010 $24.11
6/30/2010 $24.37
6/29/2010 $24.94
6/28/2010 $25.91
6/25/2010 $26.50
6/24/2010 $26.66
6/23/2010 $26.62
6/22/2010 $26.84
6/21/2010 $27.51
6/18/2010 $27.50
6/15/2010 $27.42
6/14/2010 $26.69
6/9/2010 $25.59
6/8/2010 $25.42
6/7/2010 $25.20
6/4/2010 $25.65
6/3/2010 $25.75
6/2/2010 $25.62
6/1/2010 $24.44
5/28/2010 $24.65
5/27/2010 $24.21
5/26/2010 $23.51
5/25/2010 $22.82
5/24/2010 $23.39
5/21/2010 $23.37
5/20/2010 $22.93
5/19/2010 $23.59
5/18/2010 $23.49
5/17/2010 $23.39
5/14/2010 $23.24
5/12/2010 $23.88
5/11/2010 $23.74
5/10/2010 $22.50
5/7/2010 $22.42
5/6/2010 $23.39
5/5/2010 $22.12
5/3/2010 $22.29
4/30/2010 $22.02
4/21/2010 $23.36
4/20/2010 $23.42
4/19/2010 $23.55
4/16/2010 $22.15
4/15/2010 $22.56
4/14/2010 $22.00
4/13/2010 $22.53
4/12/2010 $22.88
4/9/2010 $22.73
4/8/2010 $23.00
4/7/2010 $23.83
4/6/2010 $24.91
4/5/2010 $24.95
4/1/2010 $24.95
3/31/2010 $24.87
3/30/2010 $25.25
3/29/2010 $25.26
3/26/2010 $24.87
3/25/2010 $25.07
3/24/2010 $25.23
3/23/2010 $25.61
3/22/2010 $25.81
3/19/2010 $26.15
3/18/2010 $25.75
3/17/2010 $24.60
3/16/2010 $24.87
3/15/2010 $24.81
3/12/2010 $24.97
3/11/2010 $25.20
3/10/2010 $24.58
3/9/2010 $24.35
3/8/2010 $24.16
3/5/2010 $24.56
3/4/2010 $23.75
3/3/2010 $24.29
3/2/2010 $24.08
3/1/2010 $23.41
2/26/2010 $23.09
2/25/2010 $22.74
2/24/2010 $22.84
2/23/2010 $22.66
2/22/2010 $23.03
2/19/2010 $22.90
2/18/2010 $23.43
2/17/2010 $23.28
2/16/2010 $22.91
2/12/2010 $22.91
2/11/2010 $23.24
2/10/2010 $23.19
2/9/2010 $23.34
2/8/2010 $23.12
2/5/2010 $22.86
2/4/2010 $23.55
2/3/2010 $23.69
2/2/2010 $24.61
2/1/2010 $24.31
1/29/2010 $24.26
1/28/2010 $24.81
1/27/2010 $24.94
1/26/2010 $24.46
1/25/2010 $25.33
1/22/2010 $25.23
1/21/2010 $25.41
1/20/2010 $26.06
1/19/2010 $26.01
1/15/2010 $25.57
1/14/2010 $25.27
1/13/2010 $25.27
1/12/2010 $24.72
1/11/2010 $25.42
1/8/2010 $25.21
1/7/2010 $25.40
1/6/2010 $24.57
1/5/2010 $24.34
1/4/2010 $24.70
12/31/2009 $23.29
12/30/2009 $23.71
12/29/2009 $23.79
12/28/2009 $23.88
12/24/2009 $24.20
12/23/2009 $23.99
12/22/2009 $24.36
12/21/2009 $24.19
12/18/2009 $23.55
12/17/2009 $23.33
12/16/2009 $23.63
12/15/2009 $23.15
12/14/2009 $23.24
12/11/2009 $23.20
12/10/2009 $23.76
12/9/2009 $22.74
12/8/2009 $22.37
12/7/2009 $21.97
12/4/2009 $21.29
12/3/2009 $21.22
12/2/2009 $21.78
12/1/2009 $21.80
11/30/2009 $21.22
11/27/2009 $21.32
11/25/2009 $21.69
11/24/2009 $21.67
11/23/2009 $20.70
11/20/2009 $20.11
11/19/2009 $19.98
11/18/2009 $19.73
11/17/2009 $19.09
11/16/2009 $18.89
11/13/2009 $18.51
11/12/2009 $18.12
11/11/2009 $18.22
11/10/2009 $18.02
11/9/2009 $17.92
11/6/2009 $17.81
11/5/2009 $17.52
11/4/2009 $17.16
11/3/2009 $16.09
11/2/2009 $15.23
10/30/2009 $14.91
10/29/2009 $15.51
10/28/2009 $14.70
10/27/2009 $15.05
10/26/2009 $14.93
10/23/2009 $15.74
10/22/2009 $15.72
10/21/2009 $15.42
10/20/2009 $15.93
10/19/2009 $16.02
10/16/2009 $15.58
10/15/2009 $15.93
10/14/2009 $16.35
10/13/2009 $16.27
10/12/2009 $16.88
10/9/2009 $16.37
10/8/2009 $15.47
10/7/2009 $15.68
10/6/2009 $15.07
10/5/2009 $15.06
10/2/2009 $14.67
10/1/2009 $15.08
9/30/2009 $15.40
9/29/2009 $15.64
9/28/2009 $15.99
9/25/2009 $15.90
9/24/2009 $16.34
9/23/2009 $16.75
9/22/2009 $17.01
9/21/2009 $16.99
9/18/2009 $16.75
9/17/2009 $16.73
9/16/2009 $17.39
9/15/2009 $16.52
9/14/2009 $17.41
9/11/2009 $17.23
9/10/2009 $17.49
9/9/2009 $16.60
9/8/2009 $16.38
9/4/2009 $16.53
9/3/2009 $16.20
9/2/2009 $16.12
9/1/2009 $15.53
8/31/2009 $15.32
8/28/2009 $15.70
8/27/2009 $15.70
8/26/2009 $15.55
8/25/2009 $15.30
8/24/2009 $15.22
8/21/2009 $15.13
8/20/2009 $15.13
8/19/2009 $15.00
8/18/2009 $14.88
8/17/2009 $15.16
8/14/2009 $14.67
8/13/2009 $14.43
8/12/2009 $13.96
8/11/2009 $14.01
8/10/2009 $14.01
8/7/2009 $13.86
8/6/2009 $13.68
8/5/2009 $13.69
8/4/2009 $13.65
8/3/2009 $13.71
7/31/2009 $13.53
7/30/2009 $13.81
7/29/2009 $13.63
7/28/2009 $14.02
7/27/2009 $13.47
7/24/2009 $13.64
7/23/2009 $13.69
7/22/2009 $13.97
7/21/2009 $13.68
7/20/2009 $13.21
7/17/2009 $13.47
7/16/2009 $12.38
7/14/2009 $12.06
7/13/2009 $14.13
7/10/2009 $14.57
7/9/2009 $14.84
7/8/2009 $14.68
7/7/2009 $15.36
7/6/2009 $14.83
7/2/2009 $14.65
7/1/2009 $15.71
6/30/2009 $15.55
6/29/2009 $15.56
6/26/2009 $15.64
6/25/2009 $15.40
6/24/2009 $14.65
6/23/2009 $14.31
6/22/2009 $14.44
6/19/2009 $15.38
6/18/2009 $14.92
6/17/2009 $13.27
6/16/2009 $13.17
6/15/2009 $12.94
6/12/2009 $13.41
6/10/2009 $14.04
6/9/2009 $14.05
6/8/2009 $14.54
6/5/2009 $15.20
6/4/2009 $15.00
6/3/2009 $15.03
6/2/2009 $15.27
6/1/2009 $15.35
5/29/2009 $14.98
5/28/2009 $15.16
5/27/2009 $15.19
5/26/2009 $15.10
5/22/2009 $15.30
5/21/2009 $15.50
5/20/2009 $15.65
5/19/2009 $15.81
5/15/2009 $16.28
5/14/2009 $16.85
5/13/2009 $16.61
5/12/2009 $16.53
5/11/2009 $17.02
5/8/2009 $17.29
5/7/2009 $16.98
5/6/2009 $16.17
5/5/2009 $16.55
5/4/2009 $14.48
5/1/2009 $14.13
4/30/2009 $14.44
4/29/2009 $14.38
4/28/2009 $14.12
4/27/2009 $13.84
4/23/2009 $13.39
4/22/2009 $13.70
4/21/2009 $13.26
4/20/2009 $13.44
4/17/2009 $13.89
4/16/2009 $14.18
4/15/2009 $15.04
4/14/2009 $15.21
4/13/2009 $15.38
4/9/2009 $14.94
4/8/2009 $14.90
4/7/2009 $15.02
4/6/2009 $15.00
4/3/2009 $14.31
4/2/2009 $14.83
4/1/2009 $14.32
3/31/2009 $14.48
3/30/2009 $14.01
3/27/2009 $14.52
3/26/2009 $15.34
3/25/2009 $15.02
3/24/2009 $14.94
3/23/2009 $15.59
3/20/2009 $15.55
3/19/2009 $15.07
3/18/2009 $15.36
3/17/2009 $14.48
3/16/2009 $13.71
3/13/2009 $13.46
3/12/2009 $13.03
3/11/2009 $12.16
3/10/2009 $12.57
3/9/2009 $11.27
3/6/2009 $10.93
3/5/2009 $10.91
3/4/2009 $12.14
3/3/2009 $11.25
3/2/2009 $11.22
2/27/2009 $13.20
2/26/2009 $13.44
2/25/2009 $14.84
2/24/2009 $15.84
2/23/2009 $15.41
2/20/2009 $16.74
2/19/2009 $17.13
2/18/2009 $16.83
2/17/2009 $16.99
2/13/2009 $17.40
2/12/2009 $17.24
2/11/2009 $16.88
2/10/2009 $16.99
2/9/2009 $17.55
2/6/2009 $17.23
2/5/2009 $17.02
2/4/2009 $16.06
2/3/2009 $16.75
2/2/2009 $15.38
1/30/2009 $14.63
1/29/2009 $15.19
1/28/2009 $15.58
1/27/2009 $14.89
1/26/2009 $14.57
1/23/2009 $14.68
1/22/2009 $14.37
1/21/2009 $13.84
1/20/2009 $12.98
1/16/2009 $13.96
1/15/2009 $13.36
1/14/2009 $12.81
1/13/2009 $13.29
1/12/2009 $13.60
1/9/2009 $14.03
1/8/2009 $13.71
1/7/2009 $13.38
1/6/2009 $12.70
1/5/2009 $24.34
1/5/2009 $12.05
1/4/2009 $24.70
1/2/2009 $11.43
12/31/2008 $10.89
12/30/2008 $11.00
12/29/2008 $10.49
12/26/2008 $10.75
12/24/2008 $10.71
12/23/2008 $10.54
12/22/2008 $10.68
12/19/2008 $10.73
12/18/2008 $10.87
12/17/2008 $10.77
12/16/2008 $11.04
12/15/2008 $10.41
12/12/2008 $10.49
12/11/2008 $10.31
12/10/2008 $10.19
12/9/2008 $10.01
12/8/2008 $9.91
12/5/2008 $9.65
12/4/2008 $9.31
12/3/2008 $9.17
12/2/2008 $8.65
12/1/2008 $8.46
11/28/2008 $9.01
11/26/2008 $8.87
11/25/2008 $8.40
11/24/2008 $8.49
11/21/2008 $7.78
11/20/2008 $8.10
11/19/2008 $8.27
11/18/2008 $9.28
11/17/2008 $8.88
11/14/2008 $9.46
11/13/2008 $9.81
11/12/2008 $9.73
11/11/2008 $10.28
11/10/2008 $10.58
11/7/2008 $11.19
11/6/2008 $10.84
11/5/2008 $11.47
11/4/2008 $10.88
11/3/2008 $13.32
10/31/2008 $12.88
10/30/2008 $12.43
10/29/2008 $13.31
10/28/2008 $13.75
10/27/2008 $13.36
10/24/2008 $15.30
10/23/2008 $16.27
10/22/2008 $16.93
10/21/2008 $18.61
10/20/2008 $18.40
10/17/2008 $17.66
10/16/2008 $18.27
10/15/2008 $18.00
10/14/2008 $20.03
10/13/2008 $19.49
10/10/2008 $16.93
10/9/2008 $16.38
10/8/2008 $19.20
10/7/2008 $21.38
10/6/2008 $22.64
10/3/2008 $23.31
10/2/2008 $22.80
10/1/2008 $23.90
9/30/2008 $23.60
9/29/2008 $22.40
9/26/2008 $23.55
9/25/2008 $23.70
9/24/2008 $23.16
9/23/2008 $25.00
9/22/2008 $25.20
9/19/2008 $25.70
9/18/2008 $25.50
9/17/2008 $24.14
9/16/2008 $24.80
9/15/2008 $25.41
9/12/2008 $26.45
9/11/2008 $26.49
9/10/2008 $25.99
9/9/2008 $26.93
9/8/2008 $27.39
9/5/2008 $26.31
9/4/2008 $26.47
9/3/2008 $27.77
9/2/2008 $27.40
8/29/2008 $27.65
8/28/2008 $27.59
8/27/2008 $26.78
8/26/2008 $26.58
8/25/2008 $26.92
8/22/2008 $28.26
8/21/2008 $27.77
8/20/2008 $27.41
8/19/2008 $27.65
8/18/2008 $27.88
8/15/2008 $28.33
8/14/2008 $27.95
8/13/2008 $27.93
8/12/2008 $27.90
8/11/2008 $27.65
8/8/2008 $27.13
8/7/2008 $26.40
8/6/2008 $26.83
8/5/2008 $27.43
8/4/2008 $28.30
8/1/2008 $27.78
7/31/2008 $27.96
7/30/2008 $27.84
7/29/2008 $27.54
7/28/2008 $27.93
7/25/2008 $26.80
7/24/2008 $26.92
7/23/2008 $27.38
7/22/2008 $25.15
7/21/2008 $23.39
7/18/2008 $23.49
7/17/2008 $23.63
7/16/2008 $22.81
7/15/2008 $22.45
7/14/2008 $22.40
7/11/2008 $22.92
7/10/2008 $23.05
7/9/2008 $23.58
7/8/2008 $23.40
7/7/2008 $22.50
7/3/2008 $22.55
7/2/2008 $25.64
7/1/2008 $24.84
6/30/2008 $24.06
6/27/2008 $24.80
6/26/2008 $24.95
6/25/2008 $25.90
6/24/2008 $26.04
6/23/2008 $29.24
6/20/2008 $26.40
6/19/2008 $26.73
6/18/2008 $28.55
6/17/2008 $28.92
6/16/2008 $28.80
6/13/2008 $29.11
6/12/2008 $28.66
6/11/2008 $29.05
6/10/2008 $29.21
6/9/2008 $29.38
6/6/2008 $29.58
6/5/2008 $30.42
6/4/2008 $29.92
6/3/2008 $30.32
6/2/2008 $30.21
5/30/2008 $31.00
5/29/2008 $31.67
5/28/2008 $30.48
5/27/2008 $30.71
5/23/2008 $30.73
5/22/2008 $32.08
5/21/2008 $30.05
5/20/2008 $29.33
5/19/2008 $27.42
5/16/2008 $27.25
5/15/2008 $26.95
5/14/2008 $27.30
5/13/2008 $27.59
5/12/2008 $27.57
5/9/2008 $28.08
5/8/2008 $28.10
5/7/2008 $28.57
5/6/2008 $28.85
5/5/2008 $29.34
5/2/2008 $28.88
5/1/2008 $28.77
4/30/2008 $29.29
4/29/2008 $29.72
4/28/2008 $29.65
4/25/2008 $29.28
4/24/2008 $28.53
4/23/2008 $28.75
4/22/2008 $26.89
4/18/2008 $28.84
4/17/2008 $29.98
4/16/2008 $29.06
4/15/2008 $29.62
4/14/2008 $28.81
4/11/2008 $29.01
4/10/2008 $29.42
4/9/2008 $29.20
4/8/2008 $30.12
4/7/2008 $30.10
4/4/2008 $29.65
4/3/2008 $30.76
4/2/2008 $31.48
4/1/2008 $31.90
3/31/2008 $30.80
3/28/2008 $30.50
3/27/2008 $32.18
3/26/2008 $31.86
3/25/2008 $31.98
3/24/2008 $32.11
3/20/2008 $30.82
3/19/2008 $30.78
3/18/2008 $31.01
3/17/2008 $32.36
3/14/2008 $34.52
3/13/2008 $35.45
3/12/2008 $35.96
3/11/2008 $34.58
3/10/2008 $43.04
3/7/2008 $42.20
3/6/2008 $42.05
3/5/2008 $43.59
3/4/2008 $43.23
3/3/2008 $43.67
2/29/2008 $43.94
2/28/2008 $45.75
2/27/2008 $46.49
2/26/2008 $46.93
2/22/2008 $46.93
2/21/2008 $47.59
2/20/2008 $48.25
2/19/2008 $48.11
2/15/2008 $47.84
2/14/2008 $45.49
2/13/2008 $46.32
2/12/2008 $45.83
2/11/2008 $45.68
2/8/2008 $45.61
2/7/2008 $45.28
2/6/2008 $46.38
2/5/2008 $45.95
2/4/2008 $45.49
2/1/2008 $46.33
1/31/2008 $46.49
1/30/2008 $45.91
1/28/2008 $46.80
1/25/2008 $45.52
1/24/2008 $45.86
1/23/2008 $46.25
1/22/2008 $47.89
1/18/2008 $50.01
1/17/2008 $50.81
1/16/2008 $52.39
1/15/2008 $51.95
1/14/2008 $52.35
1/11/2008 $52.12
1/10/2008 $51.95
1/9/2008 $50.89
1/8/2008 $50.32
1/7/2008 $48.56
1/4/2008 $48.22
1/3/2008 $48.02
1/2/2008 $48.37
12/31/2007 $48.30
12/28/2007 $48.55
12/27/2007 $48.31
12/26/2007 $48.86
12/24/2007 $49.20
12/20/2007 $48.30
12/19/2007 $47.90
12/18/2007 $47.82
12/17/2007 $47.91
12/14/2007 $48.92
12/13/2007 $49.32
12/12/2007 $48.44
12/11/2007 $48.40
12/10/2007 $49.32
12/7/2007 $49.82
12/6/2007 $49.05
12/5/2007 $48.03
12/4/2007 $47.75
12/3/2007 $48.26
11/30/2007 $48.58
11/29/2007 $48.01
11/28/2007 $47.56
11/27/2007 $47.30
11/26/2007 $46.12
11/23/2007 $46.14
11/20/2007 $47.08
11/19/2007 $46.84
11/17/2007 $46.97
11/15/2007 $46.92
11/14/2007 $48.00
11/13/2007 $47.31
11/12/2007 $47.30
11/9/2007 $47.20
11/8/2007 $48.35
11/7/2007 $48.25
11/6/2007 $49.78
11/2/2007 $50.58
11/1/2007 $51.80
10/31/2007 $53.61
10/30/2007 $51.54
10/29/2007 $51.53
10/26/2007 $51.74
10/25/2007 $51.47
10/24/2007 $50.47
10/23/2007 $51.60
10/22/2007 $51.19
10/19/2007 $51.14
10/18/2007 $51.73
10/17/2007 $51.58
10/16/2007 $51.30
10/15/2007 $51.10
10/12/2007 $51.56
10/11/2007 $51.35
10/10/2007 $52.06
10/9/2007 $53.67
10/8/2007 $53.45
10/5/2007 $52.75
10/4/2007 $52.48
10/3/2007 $52.19
10/2/2007 $53.35
10/1/2007 $54.40
9/28/2007 $54.05
9/26/2007 $54.95
9/25/2007 $54.58
9/24/2007 $54.58
9/21/2007 $54.96
9/20/2007 $55.12
9/19/2007 $55.05
9/18/2007 $55.51
9/17/2007 $55.67
9/14/2007 $55.30
9/13/2007 $55.18
9/12/2007 $55.51
9/11/2007 $54.69
9/10/2007 $53.63
9/7/2007 $55.07
9/6/2007 $55.22
9/5/2007 $55.15
9/4/2007 $55.56
8/31/2007 $54.79
8/30/2007 $54.80
8/29/2007 $54.91
8/28/2007 $54.20
8/27/2007 $53.75
8/24/2007 $53.53
8/23/2007 $53.73
8/22/2007 $54.07
8/21/2007 $53.05
8/20/2007 $53.36
8/17/2007 $52.89
8/16/2007 $52.75
8/15/2007 $52.14
8/14/2007 $52.48
8/13/2007 $52.10
8/10/2007 $50.41
8/9/2007 $48.40
8/8/2007 $49.71
8/7/2007 $52.12
8/6/2007 $52.73
8/2/2007 $50.59
8/1/2007 $49.02
7/31/2007 $49.54
7/30/2007 $49.83
7/27/2007 $49.72
7/26/2007 $51.30
7/25/2007 $51.95
7/24/2007 $52.79
7/23/2007 $53.35
7/20/2007 $53.14
7/19/2007 $52.71
7/18/2007 $53.69
7/17/2007 $53.94
7/16/2007 $54.01
7/13/2007 $53.59
7/12/2007 $53.63
7/11/2007 $53.57
7/10/2007 $53.43
7/9/2007 $54.11
7/6/2007 $54.96
7/5/2007 $54.32
7/3/2007 $54.00
7/2/2007 $53.74
6/29/2007 $52.80
6/28/2007 $52.80
6/27/2007 $53.30
6/26/2007 $52.49
6/25/2007 $52.70
6/22/2007 $52.82
6/21/2007 $52.76
6/20/2007 $52.65
6/19/2007 $53.82
6/18/2007 $54.02
6/15/2007 $53.55
6/14/2007 $53.12
6/13/2007 $53.38
6/12/2007 $55.25
6/11/2007 $56.12
6/8/2007 $56.10
6/7/2007 $55.73
6/6/2007 $56.54
6/5/2007 $57.40
6/4/2007 $57.60
6/1/2007 $57.30
5/31/2007 $57.08
5/30/2007 $58.00
5/29/2007 $57.40
5/25/2007 $57.62
5/24/2007 $57.99
5/23/2007 $57.80
5/22/2007 $58.06
5/21/2007 $57.73
5/18/2007 $58.07
5/17/2007 $57.93
5/16/2007 $58.75
5/15/2007 $57.90
5/14/2007 $57.33
5/11/2007 $57.66
5/10/2007 $58.06
5/9/2007 $58.40
5/8/2007 $58.20
5/7/2007 $57.51
5/4/2007 $57.25
5/3/2007 $55.21
5/2/2007 $55.72
5/1/2007 $55.25
4/30/2007 $54.06
4/27/2007 $56.90
4/26/2007 $56.95
4/25/2007 $55.95
4/24/2007 $57.60
4/23/2007 $57.41
4/20/2007 $57.27
4/19/2007 $56.59
4/18/2007 $56.99
4/17/2007 $56.88
4/16/2007 $57.26
4/13/2007 $56.36
4/11/2007 $55.82
4/10/2007 $56.95
4/9/2007 $56.80
4/6/2007 $57.07
4/5/2007 $57.14
4/4/2007 $57.14
4/3/2007 $56.70
4/2/2007 $54.65
3/30/2007 $53.81
3/29/2007 $53.72
3/28/2007 $54.29
3/27/2007 $54.77
3/26/2007 $55.85
3/23/2007 $55.42
3/22/2007 $55.98
3/21/2007 $55.62
3/20/2007 $55.20
3/19/2007 $54.93
3/16/2007 $54.18
3/15/2007 $53.67
3/14/2007 $53.44
3/13/2007 $54.13
3/12/2007 $54.39
3/9/2007 $52.88
3/7/2007 $52.84
3/6/2007 $53.08
3/5/2007 $52.90
3/2/2007 $54.21
3/1/2007 $54.54
2/28/2007 $53.45
2/27/2007 $53.20
2/26/2007 $53.90
2/23/2007 $54.50
2/22/2007 $54.54
2/21/2007 $54.43
2/20/2007 $54.29
2/16/2007 $54.29
2/15/2007 $53.96
2/14/2007 $53.88
2/13/2007 $53.45
2/12/2007 $52.55
2/9/2007 $52.08
2/8/2007 $51.66
2/7/2007 $50.87
2/6/2007 $49.94
2/5/2007 $49.64
2/2/2007 $48.80
2/1/2007 $48.90
1/31/2007 $48.71
1/30/2007 $48.53
1/29/2007 $47.85
1/26/2007 $47.43
1/25/2007 $47.55
1/24/2007 $47.75
1/23/2007 $47.76
1/22/2007 $48.18
1/19/2007 $48.15
1/18/2007 $47.53
1/17/2007 $48.11
1/16/2007 $48.17
1/12/2007 $48.47
1/11/2007 $48.37
1/10/2007 $47.51
1/9/2007 $46.50
1/8/2007 $47.15
1/5/2007 $47.40
1/4/2007 $47.99
1/3/2007 $48.00
12/29/2006 $48.66
12/28/2006 $48.44
12/27/2006 $48.30
12/26/2006 $48.54
12/22/2006 $48.79
12/21/2006 $48.88
12/20/2006 $48.71
12/19/2006 $48.64
12/18/2006 $47.31
12/15/2006 $47.52
12/14/2006 $47.71
12/13/2006 $47.22
12/12/2006 $45.83
12/11/2006 $45.42
12/8/2006 $46.15
12/7/2006 $46.38
12/6/2006 $46.89
12/5/2006 $46.58
12/4/2006 $46.01
12/1/2006 $45.85
11/30/2006 $46.14
11/29/2006 $44.56
11/28/2006 $44.54
11/27/2006 $43.85
11/24/2006 $44.40
11/22/2006 $44.72
11/21/2006 $44.25
11/20/2006 $44.25
11/17/2006 $43.83
11/16/2006 $43.67
11/15/2006 $43.95
11/14/2006 $42.60
11/13/2006 $43.01
11/10/2006 $42.10
11/9/2006 $40.93
11/8/2006 $41.90
11/7/2006 $42.46
11/6/2006 $42.47
11/3/2006 $42.05
11/2/2006 $41.67
11/1/2006 $40.92
10/31/2006 $41.51
10/30/2006 $42.53
10/27/2006 $43.65
10/26/2006 $43.92
10/25/2006 $44.01
10/24/2006 $45.03
10/23/2006 $46.19
10/20/2006 $46.04
10/19/2006 $45.75
10/18/2006 $46.20
10/17/2006 $45.94
10/16/2006 $45.46
10/13/2006 $46.03
10/12/2006 $46.80
10/11/2006 $45.88
10/10/2006 $45.55
10/9/2006 $45.67
10/6/2006 $45.58
10/5/2006 $46.08
10/4/2006 $44.88
10/3/2006 $44.10
10/2/2006 $44.04
9/29/2006 $43.52
9/28/2006 $43.11
9/27/2006 $43.57
9/26/2006 $43.45
9/25/2006 $43.55
9/22/2006 $43.00
9/21/2006 $43.31
9/20/2006 $43.39
9/19/2006 $43.77
9/18/2006 $43.05
9/15/2006 $42.93
9/14/2006 $43.37
9/13/2006 $44.19
9/12/2006 $44.27
9/11/2006 $44.01
9/8/2006 $43.60
9/7/2006 $40.03
9/6/2006 $40.60
9/5/2006 $41.28
9/1/2006 $42.21
8/31/2006 $41.81
8/30/2006 $42.85
8/29/2006 $41.78
8/28/2006 $42.17
8/25/2006 $41.41
8/24/2006 $41.65
8/23/2006 $41.67
8/22/2006 $42.06
8/21/2006 $42.38
8/18/2006 $42.51
8/17/2006 $42.59
8/16/2006 $42.64
8/15/2006 $42.04
8/14/2006 $41.53
8/11/2006 $41.71
8/10/2006 $42.40
8/9/2006 $41.82
8/8/2006 $42.43
8/7/2006 $42.02
8/4/2006 $42.67
8/3/2006 $44.10
8/2/2006 $44.80
8/1/2006 $42.45
7/31/2006 $41.97
7/28/2006 $41.89
7/27/2006 $44.28
7/26/2006 $47.08
7/25/2006 $47.33
7/24/2006 $47.26
7/21/2006 $46.30
7/20/2006 $46.71
7/19/2006 $47.66
7/18/2006 $46.24
7/17/2006 $45.62
7/14/2006 $45.31
7/13/2006 $45.91
7/12/2006 $46.65
7/11/2006 $46.83
7/10/2006 $46.00
7/7/2006 $46.00
7/6/2006 $45.59
7/5/2006 $44.89
7/3/2006 $45.56
6/30/2006 $45.17
6/29/2006 $44.54
6/28/2006 $43.06
6/27/2006 $43.68
6/26/2006 $43.88
6/23/2006 $44.06
6/22/2006 $43.70
6/21/2006 $44.21
6/20/2006 $42.86
6/19/2006 $43.41
6/16/2006 $43.72
6/15/2006 $43.60
6/14/2006 $43.85
6/13/2006 $45.01
6/12/2006 $44.43
6/9/2006 $45.75
6/8/2006 $45.91
6/7/2006 $45.81
6/6/2006 $44.30
6/5/2006 $44.33
6/2/2006 $44.24
6/1/2006 $44.38
5/31/2006 $43.02
5/30/2006 $42.10
5/26/2006 $42.09
5/25/2006 $41.92
5/24/2006 $41.83
5/23/2006 $41.83
5/22/2006 $42.30
5/19/2006 $41.63
5/18/2006 $41.59
5/17/2006 $41.65
5/16/2006 $41.12
5/15/2006 $39.67
5/12/2006 $39.10
5/11/2006 $39.06
5/10/2006 $39.72
5/9/2006 $39.91
5/8/2006 $40.64
5/5/2006 $38.14
5/4/2006 $37.21
5/3/2006 $37.35
5/2/2006 $39.91
5/1/2006 $40.35
4/28/2006 $40.70
4/27/2006 $39.85
4/26/2006 $42.60
4/25/2006 $42.60
4/24/2006 $43.55
4/21/2006 $44.20
4/20/2006 $44.47
4/19/2006 $42.89
4/18/2006 $43.25
4/17/2006 $45.18
4/13/2006 $45.94
4/12/2006 $46.01
4/11/2006 $45.64
4/10/2006 $46.86
4/7/2006 $48.00
4/6/2006 $48.53
4/5/2006 $49.54
4/4/2006 $49.85
4/3/2006 $50.15
3/31/2006 $50.82
3/30/2006 $50.22
3/29/2006 $50.09
3/28/2006 $50.36
3/27/2006 $50.06
3/24/2006 $50.04
3/23/2006 $49.53
3/22/2006 $50.08
3/21/2006 $48.59
3/20/2006 $48.44
3/17/2006 $49.00
3/16/2006 $49.01
3/15/2006 $48.56
3/14/2006 $48.55
3/13/2006 $47.77
3/10/2006 $48.39
3/9/2006 $48.40
3/8/2006 $48.40
3/7/2006 $47.95
3/6/2006 $47.30
3/3/2006 $48.12
3/2/2006 $49.06
3/1/2006 $48.67
2/28/2006 $47.95
2/27/2006 $49.05
2/24/2006 $48.88
2/23/2006 $49.62
2/22/2006 $50.02
2/21/2006 $49.57
2/17/2006 $49.28
2/16/2006 $49.00
2/15/2006 $49.03
2/14/2006 $47.90
2/13/2006 $47.40
2/10/2006 $47.30
2/9/2006 $46.67
2/8/2006 $46.35
2/7/2006 $46.95
2/6/2006 $47.31
2/3/2006 $48.04
2/2/2006 $47.66
2/1/2006 $48.33
1/30/2006 $48.74
1/27/2006 $48.89
1/26/2006 $48.72
1/25/2006 $48.30
1/24/2006 $48.90
1/23/2006 $48.69
1/20/2006 $49.56
1/19/2006 $51.21
1/18/2006 $51.55
1/17/2006 $51.15
1/13/2006 $50.81
1/12/2006 $52.56
1/11/2006 $52.63
1/10/2006 $51.93
1/9/2006 $53.13
1/6/2006 $52.85
1/5/2006 $53.24
1/4/2006 $53.20
1/3/2006 $50.98
12/30/2005 $51.55
12/29/2005 $51.94
12/28/2005 $51.05
12/27/2005 $50.83
12/23/2005 $51.79
12/22/2005 $52.25
12/21/2005 $51.95
12/20/2005 $50.94
12/19/2005 $50.75
12/16/2005 $51.72
12/15/2005 $52.20
12/14/2005 $51.96
12/13/2005 $52.19
12/12/2005 $52.05
12/9/2005 $52.58
12/8/2005 $52.07
12/7/2005 $51.00
12/6/2005 $52.00
12/5/2005 $52.05
12/2/2005 $51.65
12/1/2005 $51.85
11/30/2005 $51.03
11/29/2005 $50.89
11/28/2005 $49.85
11/25/2005 $51.39
11/23/2005 $51.00
11/22/2005 $51.14
11/21/2005 $51.10
11/18/2005 $49.80
11/17/2005 $50.45
11/16/2005 $50.02
11/15/2005 $50.10
11/14/2005 $49.88
11/11/2005 $49.45
11/10/2005 $49.78
11/9/2005 $49.40
11/8/2005 $49.12
11/7/2005 $47.66
11/4/2005 $48.30
11/3/2005 $47.76
11/2/2005 $48.14
11/1/2005 $47.79
10/31/2005 $46.84
10/28/2005 $46.06
10/27/2005 $45.57
10/26/2005 $46.28
10/25/2005 $48.31
10/24/2005 $50.04
10/21/2005 $49.68
10/20/2005 $49.46
10/19/2005 $51.22
10/18/2005 $49.39
10/17/2005 $49.20
10/14/2005 $49.02
10/13/2005 $47.82
10/12/2005 $48.35
10/11/2005 $48.32
10/10/2005 $48.94
10/7/2005 $48.63
10/6/2005 $48.16
10/5/2005 $48.44
10/4/2005 $48.92
10/3/2005 $48.58
9/30/2005 $47.32
9/29/2005 $46.05
9/28/2005 $45.56
9/27/2005 $45.96
9/26/2005 $45.00
9/23/2005 $44.71
9/22/2005 $43.40
9/21/2005 $42.62
9/20/2005 $43.68
9/19/2005 $44.04
9/16/2005 $44.45
9/15/2005 $44.36
9/14/2005 $44.59
9/13/2005 $44.37
9/12/2005 $45.49
9/9/2005 $45.86
9/8/2005 $45.48
9/7/2005 $45.28
9/6/2005 $45.24
9/2/2005 $45.80
9/1/2005 $45.95
8/31/2005 $46.11
8/30/2005 $45.58
8/29/2005 $44.83
8/26/2005 $44.34
8/25/2005 $43.51
8/24/2005 $43.40
8/23/2005 $43.77
8/22/2005 $43.89
8/19/2005 $43.97
8/18/2005 $43.53
8/17/2005 $43.27
8/16/2005 $42.66
8/15/2005 $42.98
8/12/2005 $42.31
8/11/2005 $41.36
8/10/2005 $40.81
8/9/2005 $40.35
8/8/2005 $39.72
8/5/2005 $39.78
8/4/2005 $40.13
8/3/2005 $40.58
8/2/2005 $39.86
8/1/2005 $39.23
7/29/2005 $38.80
7/28/2005 $38.85
7/27/2005 $38.45
7/26/2005 $38.45
7/25/2005 $38.39
7/22/2005 $38.36
7/21/2005 $39.03
7/20/2005 $39.90
7/19/2005 $40.22
7/18/2005 $40.07
7/15/2005 $39.90
7/14/2005 $39.82
7/13/2005 $39.56
7/12/2005 $38.85
7/11/2005 $39.07
7/8/2005 $39.94
7/7/2005 $39.99
7/6/2005 $39.45
7/5/2005 $38.36
7/1/2005 $37.53
6/30/2005 $38.16
6/29/2005 $39.00
6/28/2005 $38.75
6/27/2005 $38.21
6/24/2005 $38.00
6/23/2005 $38.21
6/22/2005 $38.14
6/21/2005 $38.43
6/20/2005 $37.93
6/17/2005 $37.23
6/16/2005 $36.15
6/15/2005 $35.47
6/14/2005 $35.83
6/13/2005 $35.25
6/10/2005 $35.72
6/9/2005 $36.40
6/8/2005 $35.71
6/7/2005 $35.77
6/6/2005 $35.75
6/3/2005 $35.48
6/2/2005 $34.57
6/1/2005 $34.10
5/31/2005 $34.23
5/27/2005 $34.20
5/26/2005 $34.10
5/25/2005 $33.74
5/24/2005 $33.73
5/23/2005 $33.22
5/20/2005 $33.09
5/19/2005 $33.04
5/18/2005 $32.83
5/17/2005 $33.20
5/16/2005 $33.11
5/13/2005 $32.59
5/12/2005 $33.29
5/11/2005 $33.45
5/10/2005 $33.69
5/9/2005 $33.68
5/6/2005 $33.05
5/5/2005 $33.00
5/4/2005 $32.84
5/3/2005 $32.94
5/2/2005 $34.18
4/29/2005 $34.03
4/28/2005 $33.21
4/27/2005 $33.47
4/26/2005 $32.89
4/25/2005 $33.54
4/22/2005 $32.61
4/21/2005 $32.72
4/20/2005 $32.49
4/19/2005 $33.90
4/18/2005 $32.58
4/15/2005 $33.20
4/14/2005 $33.05
4/13/2005 $34.29
4/12/2005 $34.63
4/11/2005 $34.59
4/8/2005 $35.05
4/7/2005 $35.21
4/6/2005 $34.55
4/5/2005 $34.25
4/4/2005 $33.78
4/1/2005 $33.00
3/31/2005 $32.71
3/30/2005 $32.28
3/29/2005 $31.74
3/28/2005 $31.63
3/24/2005 $31.40
3/23/2005 $31.59
3/22/2005 $32.07
3/21/2005 $31.80
3/18/2005 $31.73
3/17/2005 $32.02
3/16/2005 $31.49
3/15/2005 $31.98
3/14/2005 $32.00
3/11/2005 $31.82
3/10/2005 $32.03
3/9/2005 $32.00
3/8/2005 $32.17
3/7/2005 $32.68
3/4/2005 $32.71
3/3/2005 $30.40
3/2/2005 $30.41
3/1/2005 $30.20
2/28/2005 $29.90
2/25/2005 $29.63
2/24/2005 $29.20
2/23/2005 $28.98
2/22/2005 $28.91
2/18/2005 $29.84
2/17/2005 $29.68
2/16/2005 $29.85
2/15/2005 $29.53
2/14/2005 $29.37
2/11/2005 $28.99
2/10/2005 $28.74
2/9/2005 $28.83
2/8/2005 $28.58
2/7/2005 $28.02
2/4/2005 $28.95
2/3/2005 $29.70
2/2/2005 $29.80
2/1/2005 $30.11
1/31/2005 $29.09
1/31/2005 $48.71
1/28/2005 $28.91
1/27/2005 $29.22
1/26/2005 $29.00
1/25/2005 $28.80
1/24/2005 $28.69
1/21/2005 $29.28
1/20/2005 $29.38
1/19/2005 $29.85
1/18/2005 $30.00
1/14/2005 $29.78
1/13/2005 $29.56
1/12/2005 $29.70
1/11/2005 $29.20
1/10/2005 $29.08
1/7/2005 $28.34
1/6/2005 $28.10
1/5/2005 $28.19
1/4/2005 $28.30
1/3/2005 $28.24
12/31/2004 $28.87
12/30/2004 $29.01
12/29/2004 $29.18
12/28/2004 $29.00
12/27/2004 $28.89
12/23/2004 $28.96
12/22/2004 $28.84
12/21/2004 $28.88
12/20/2004 $28.53
12/17/2004 $28.75
12/16/2004 $28.70
12/15/2004 $29.26
12/14/2004 $29.44
12/13/2004 $29.47
12/10/2004 $29.00
12/9/2004 $29.17
12/8/2004 $28.63
12/7/2004 $27.86
12/6/2004 $27.80
12/3/2004 $28.10
12/2/2004 $27.92
12/1/2004 $28.51
11/30/2004 $27.22
11/29/2004 $27.14
11/26/2004 $27.34
11/24/2004 $27.05
11/23/2004 $27.23
11/22/2004 $26.71
11/19/2004 $26.71
11/18/2004 $26.88
11/17/2004 $26.77
11/16/2004 $26.59
11/15/2004 $27.60
11/12/2004 $25.93
11/11/2004 $26.21
11/10/2004 $25.29
11/9/2004 $25.81
11/8/2004 $25.05
11/5/2004 $25.26
11/4/2004 $24.40
11/3/2004 $23.96
11/2/2004 $23.53
11/1/2004 $23.93
10/29/2004 $24.26
10/28/2004 $24.17
10/27/2004 $24.00
10/26/2004 $23.48
10/25/2004 $22.31
10/22/2004 $22.67
10/21/2004 $22.48
10/19/2004 $22.31
10/18/2004 $23.82
10/15/2004 $23.84
10/14/2004 $24.08
10/13/2004 $24.04
10/12/2004 $24.16
10/11/2004 $24.33
10/8/2004 $24.31
10/7/2004 $24.67
10/6/2004 $24.81
10/5/2004 $24.89
10/4/2004 $25.13
10/1/2004 $24.85
9/30/2004 $24.72
9/29/2004 $24.28
9/28/2004 $24.62
9/27/2004 $24.08
9/24/2004 $24.36
9/23/2004 $24.15
9/22/2004 $24.01
9/21/2004 $24.48
9/20/2004 $24.41
9/17/2004 $24.66
9/16/2004 $24.94
9/15/2004 $25.90
9/14/2004 $26.01
9/13/2004 $26.35
9/10/2004 $25.80
9/9/2004 $25.68
9/8/2004 $25.84
9/7/2004 $25.95
9/3/2004 $25.92
9/2/2004 $25.97
9/1/2004 $25.95
8/31/2004 $25.94
8/30/2004 $25.68
8/27/2004 $25.95
8/26/2004 $25.81
8/25/2004 $25.43
8/24/2004 $25.13
8/23/2004 $24.95
8/20/2004 $24.91
8/19/2004 $24.61
8/18/2004 $24.75
8/17/2004 $24.32
8/16/2004 $23.86
8/13/2004 $23.45
8/12/2004 $23.33
8/11/2004 $23.38
8/10/2004 $23.18
8/9/2004 $22.81
8/6/2004 $22.60
8/5/2004 $23.12
8/4/2004 $23.35
8/3/2004 $23.52
8/2/2004 $24.83
7/30/2004 $24.13
7/29/2004 $24.81
7/28/2004 $24.07
7/27/2004 $24.24
7/26/2004 $25.06
7/23/2004 $25.79
7/22/2004 $26.05
7/21/2004 $26.05
7/20/2004 $26.32
7/19/2004 $26.11
7/16/2004 $26.15
7/15/2004 $26.40
7/14/2004 $26.39
7/13/2004 $26.40
7/12/2004 $26.13
7/9/2004 $25.92
7/8/2004 $25.12
7/7/2004 $25.49
7/6/2004 $25.60
7/2/2004 $26.22
7/1/2004 $26.23
6/30/2004 $26.50
6/29/2004 $25.74
6/28/2004 $25.55
6/25/2004 $25.62
6/24/2004 $25.44
6/23/2004 $25.70
6/22/2004 $25.48
6/21/2004 $25.20
6/18/2004 $25.42
6/17/2004 $25.56
6/16/2004 $24.68
6/15/2004 $24.10
6/14/2004 $23.83

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 6:55:19 AM
http://www.markfarrah.com/tickerdata.asp