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

HealthSpring - HS
Closing Price Data

Date Price
9/7/2010 $22.00
9/3/2010 $22.22
9/2/2010 $21.73
9/1/2010 $21.58
8/31/2010 $20.76
8/30/2010 $20.35
8/27/2010 $20.50
8/26/2010 $18.39
8/25/2010 $19.04
8/24/2010 $18.11
8/24/2010 $18.27
8/20/2010 $18.60
8/19/2010 $18.48
8/17/2010 $19.11
8/16/2010 $18.70
8/13/2010 $18.45
8/12/2010 $18.40
8/11/2010 $18.30
8/10/2010 $19.16
8/9/2010 $19.37
8/8/2010 $19.25
8/6/2010 $19.41
8/5/2010 $19.30
8/4/2010 $19.45
8/3/2010 $19.03
8/2/2010 $19.12
7/30/2010 $18.80
7/29/2010 $19.27
7/28/2010 $17.23
7/21/2010 $16.41
7/20/2010 $16.84
7/19/2010 $16.56
7/16/2010 $16.16
7/15/2010 $16.90
7/14/2010 $16.85
7/13/2010 $16.85
7/12/2010 $16.52
7/9/2010 $16.58
7/8/2010 $16.26
7/7/2010 $15.88
7/6/2010 $15.37
7/2/2010 $15.46
7/1/2010 $15.28
6/30/2010 $15.51
6/29/2010 $15.91
6/28/2010 $16.74
6/25/2010 $17.12
6/24/2010 $16.69
6/23/2010 $16.85
6/22/2010 $17.17
6/21/2010 $17.30
6/18/2010 $17.51
6/15/2010 $17.40
6/14/2010 $17.09
6/9/2010 $16.54
6/8/2010 $16.44
6/7/2010 $16.60
6/4/2010 $17.18
6/3/2010 $17.85
6/2/2010 $17.55
6/1/2010 $16.93
5/28/2010 $17.37
5/27/2010 $17.65
5/26/2010 $17.13
5/25/2010 $17.14
5/24/2010 $16.76
5/21/2010 $16.94
5/20/2010 $16.84
5/19/2010 $17.55
5/18/2010 $17.55
5/17/2010 $17.61
5/14/2010 $17.18
5/12/2010 $17.25
5/11/2010 $16.80
5/10/2010 $16.16
5/7/2010 $15.49
5/6/2010 $15.75
5/5/2010 $15.99
5/3/2010 $16.83
4/30/2010 $17.60
4/21/2010 $17.48
4/20/2010 $17.45
4/19/2010 $17.70
4/16/2010 $17.40
4/15/2010 $17.31
4/14/2010 $17.30
4/13/2010 $17.24
4/12/2010 $17.63
4/9/2010 $17.30
4/8/2010 $17.27
4/7/2010 $17.46
4/6/2010 $17.93
4/5/2010 $17.89
4/1/2010 $17.69
3/31/2010 $17.60
3/30/2010 $18.05
3/29/2010 $17.35
3/26/2010 $17.67
3/25/2010 $17.75
3/24/2010 $18.11
3/23/2010 $18.21
3/22/2010 $18.62
3/19/2010 $18.65
3/18/2010 $18.79
3/17/2010 $18.81
3/16/2010 $18.65
3/15/2010 $18.50
3/12/2010 $18.40
3/11/2010 $18.34
3/10/2010 $18.40
3/9/2010 $18.24
3/8/2010 $18.44
3/5/2010 $18.73
3/4/2010 $18.42
3/3/2010 $18.42
3/2/2010 $18.71
3/1/2010 $18.59
2/26/2010 $18.41
2/25/2010 $18.36
2/24/2010 $18.47
2/23/2010 $18.19
2/22/2010 $18.60
2/19/2010 $18.00
2/18/2010 $18.19
2/17/2010 $18.25
2/16/2010 $17.97
2/12/2010 $17.79
2/11/2010 $17.82
2/10/2010 $17.11
2/9/2010 $17.71
2/8/2010 $17.18
2/5/2010 $17.14
2/4/2010 $17.18
2/3/2010 $17.66
2/2/2010 $18.24
2/1/2010 $17.80
1/29/2010 $17.39
1/28/2010 $17.61
1/27/2010 $18.09
1/26/2010 $17.98
1/25/2010 $18.92
1/22/2010 $18.90
1/21/2010 $19.24
1/20/2010 $19.98
1/19/2010 $20.13
1/15/2010 $19.30
1/14/2010 $19.22
1/13/2010 $19.19
1/12/2010 $19.39
1/11/2010 $19.09
1/8/2010 $18.79
1/7/2010 $18.52
1/6/2010 $17.04
1/5/2010 $17.48
1/4/2010 $18.01
12/31/2009 $17.61
12/30/2009 $17.92
12/29/2009 $17.97
12/28/2009 $18.09
12/24/2009 $17.91
12/23/2009 $18.08
12/22/2009 $17.95
12/21/2009 $17.61
12/18/2009 $17.23
12/17/2009 $17.60
12/16/2009 $17.75
12/15/2009 $17.96
12/14/2009 $17.97
12/11/2009 $17.86
12/10/2009 $17.54
12/9/2009 $17.35
12/8/2009 $17.15
12/7/2009 $17.25
12/4/2009 $16.99
12/3/2009 $16.77
12/2/2009 $17.05
12/1/2009 $16.78
11/30/2009 $16.56
11/27/2009 $16.29
11/25/2009 $17.17
11/24/2009 $17.17
11/23/2009 $16.86
11/20/2009 $15.95
11/19/2009 $15.79
11/18/2009 $16.14
11/17/2009 $16.29
11/16/2009 $16.20
11/13/2009 $16.00
11/12/2009 $15.74
11/11/2009 $15.73
11/10/2009 $15.77
11/9/2009 $15.91
11/6/2009 $15.60
11/5/2009 $15.28
11/4/2009 $14.82
11/3/2009 $14.83
11/2/2009 $14.37
10/30/2009 $14.33
10/29/2009 $14.55
10/28/2009 $12.30
10/27/2009 $12.78
10/26/2009 $12.48
10/23/2009 $13.03
10/22/2009 $13.55
10/21/2009 $13.07
10/20/2009 $13.47
10/19/2009 $13.39
10/16/2009 $13.30
10/15/2009 $13.47
10/14/2009 $13.83
10/13/2009 $13.37
10/12/2009 $13.50
10/9/2009 $13.47
10/8/2009 $13.13
10/7/2009 $12.96
10/6/2009 $12.94
10/5/2009 $12.53
10/2/2009 $12.15
10/1/2009 $12.10
9/30/2009 $12.25
9/29/2009 $12.86
9/28/2009 $13.37
9/25/2009 $13.30
9/24/2009 $13.51
9/23/2009 $14.09
9/22/2009 $14.56
9/21/2009 $13.95
9/18/2009 $14.29
9/17/2009 $14.14
9/16/2009 $14.22
9/15/2009 $14.11
9/14/2009 $14.12
9/11/2009 $13.97
9/10/2009 $14.00
9/9/2009 $13.79
9/8/2009 $13.23
9/4/2009 $13.63
9/3/2009 $13.52
9/2/2009 $13.25
9/1/2009 $12.89
8/31/2009 $13.23
8/28/2009 $13.65
8/27/2009 $14.09
8/26/2009 $14.02
8/25/2009 $14.45
8/24/2009 $14.30
8/21/2009 $14.27
8/20/2009 $13.73
8/19/2009 $13.26
8/18/2009 $13.24
8/17/2009 $13.26
8/14/2009 $13.40
8/13/2009 $13.52
8/12/2009 $13.48
8/11/2009 $13.47
8/10/2009 $13.46
8/7/2009 $13.29
8/6/2009 $12.96
8/5/2009 $13.49
8/4/2009 $13.76
8/3/2009 $13.24
7/31/2009 $12.63
7/30/2009 $12.86
7/29/2009 $13.00
7/28/2009 $11.83
7/27/2009 $10.96
7/24/2009 $11.00
7/23/2009 $10.82
7/22/2009 $10.33
7/21/2009 $10.43
7/20/2009 $10.98
7/17/2009 $11.02
7/16/2009 $11.57
7/14/2009 $10.98
7/13/2009 $11.02
7/10/2009 $10.57
7/9/2009 $10.58
7/8/2009 $10.59
7/7/2009 $10.74
7/6/2009 $10.63
7/2/2009 $10.48
7/1/2009 $11.45
6/30/2009 $10.86
6/29/2009 $10.98
6/26/2009 $11.15
6/25/2009 $11.43
6/24/2009 $10.54
6/23/2009 $10.45
6/22/2009 $10.41
6/19/2009 $11.21
6/18/2009 $11.37
6/17/2009 $10.77
6/16/2009 $10.36
6/15/2009 $9.80
6/12/2009 $10.13
6/10/2009 $10.08
6/9/2009 $9.94
6/8/2009 $10.26
6/5/2009 $10.47
6/4/2009 $10.50
6/3/2009 $10.41
6/2/2009 $10.79
6/1/2009 $10.22
5/29/2009 $9.71
5/28/2009 $9.71
5/27/2009 $9.88
5/26/2009 $10.18
5/22/2009 $9.71
5/21/2009 $10.09
5/20/2009 $10.04
5/19/2009 $9.68
5/15/2009 $8.80
5/14/2009 $8.93
5/13/2009 $8.83
5/12/2009 $9.07
5/11/2009 $9.22
5/8/2009 $9.50
5/7/2009 $8.89
5/6/2009 $8.52
5/5/2009 $8.53
5/4/2009 $8.73
5/1/2009 $8.83
4/30/2009 $9.23
4/29/2009 $9.50
4/28/2009 $9.41
4/27/2009 $9.38
4/23/2009 $9.21
4/22/2009 $9.57
4/21/2009 $9.56
4/20/2009 $9.41
4/17/2009 $9.77
4/16/2009 $9.58
4/15/2009 $9.56
4/14/2009 $9.18
4/13/2009 $9.58
4/9/2009 $9.13
4/8/2009 $8.51
4/7/2009 $8.09
4/6/2009 $8.50
4/3/2009 $8.79
4/2/2009 $8.97
4/1/2009 $8.38
3/31/2009 $8.37
3/30/2009 $8.22
3/27/2009 $8.48
3/26/2009 $8.91
3/25/2009 $8.23
3/24/2009 $7.74
3/23/2009 $8.34
3/20/2009 $7.87
3/19/2009 $7.74
3/18/2009 $7.90
3/17/2009 $7.23
3/16/2009 $7.02
3/13/2009 $7.00
3/12/2009 $6.70
3/11/2009 $6.05
3/10/2009 $5.81
3/9/2009 $4.95
3/6/2009 $5.23
3/5/2009 $5.63
3/4/2009 $6.62
3/3/2009 $5.98
3/2/2009 $6.69
2/27/2009 $8.10
2/26/2009 $7.62
2/25/2009 $9.85
2/24/2009 $10.48
2/23/2009 $9.98
2/20/2009 $14.81
2/19/2009 $14.89
2/18/2009 $14.88
2/17/2009 $14.89
2/13/2009 $15.16
2/12/2009 $15.62
2/11/2009 $16.58
2/10/2009 $18.74
2/9/2009 $19.36
2/6/2009 $19.88
2/5/2009 $19.86
2/4/2009 $18.88
2/3/2009 $18.87
2/2/2009 $18.68
1/30/2009 $17.42
1/29/2009 $17.76
1/28/2009 $18.18
1/27/2009 $17.70
1/26/2009 $17.52
1/23/2009 $17.26
1/22/2009 $16.84
1/21/2009 $17.10
1/20/2009 $16.08
1/16/2009 $17.06
1/15/2009 $16.84
1/14/2009 $17.63
1/13/2009 $18.07
1/12/2009 $17.99
1/9/2009 $18.60
1/8/2009 $19.44
1/7/2009 $19.29
1/6/2009 $19.87
1/5/2009 $17.48
1/5/2009 $19.80
1/4/2009 $18.01
1/2/2009 $19.98
12/31/2008 $19.97
12/30/2008 $19.50
12/29/2008 $19.32
12/26/2008 $19.15
12/24/2008 $18.84
12/23/2008 $18.79
12/22/2008 $18.83
12/19/2008 $19.05
12/18/2008 $18.74
12/17/2008 $17.38
12/16/2008 $16.78
12/15/2008 $16.05
12/12/2008 $16.19
12/11/2008 $15.51
12/10/2008 $15.44
12/9/2008 $15.11
12/8/2008 $15.38
12/5/2008 $15.26
12/4/2008 $15.60
12/3/2008 $16.24
12/2/2008 $14.95
12/1/2008 $13.87
11/28/2008 $14.59
11/26/2008 $15.27
11/25/2008 $15.30
11/24/2008 $15.78
11/21/2008 $14.50
11/20/2008 $13.57
11/19/2008 $15.01
11/18/2008 $16.19
11/17/2008 $16.63
11/14/2008 $17.02
11/13/2008 $18.02
11/12/2008 $16.52
11/11/2008 $16.52
11/10/2008 $16.46
11/7/2008 $16.45
11/6/2008 $16.75
11/5/2008 $17.12
11/4/2008 $17.28
11/3/2008 $17.30
10/31/2008 $16.52
10/30/2008 $15.37
10/29/2008 $14.33
10/28/2008 $14.28
10/27/2008 $14.31
10/24/2008 $15.41
10/23/2008 $16.05
10/22/2008 $16.61
10/21/2008 $18.09
10/20/2008 $18.74
10/17/2008 $18.10
10/16/2008 $18.21
10/15/2008 $17.31
10/14/2008 $19.50
10/13/2008 $18.90
10/10/2008 $16.90
10/9/2008 $15.89
10/8/2008 $16.56
10/7/2008 $16.89
10/6/2008 $18.18
10/3/2008 $19.75
10/2/2008 $20.84
10/1/2008 $21.35
9/30/2008 $21.16
9/29/2008 $20.92
9/26/2008 $21.31
9/25/2008 $21.51
9/24/2008 $20.90
9/23/2008 $21.38
9/22/2008 $21.00
9/19/2008 $21.00
9/18/2008 $19.63
9/17/2008 $19.65
9/16/2008 $20.99
9/15/2008 $19.98
9/12/2008 $21.01
9/11/2008 $21.00
9/10/2008 $20.56
9/9/2008 $19.99
9/8/2008 $20.53
9/5/2008 $20.09
9/4/2008 $20.16
9/3/2008 $20.58
9/2/2008 $20.10
8/29/2008 $19.86
8/28/2008 $19.85
8/27/2008 $19.68
8/26/2008 $19.00
8/25/2008 $18.59
8/22/2008 $19.25
8/21/2008 $18.91
8/20/2008 $19.17
8/19/2008 $19.30
8/18/2008 $19.43
8/15/2008 $20.25
8/14/2008 $20.10
8/13/2008 $19.96
8/12/2008 $20.07
8/11/2008 $20.00
8/8/2008 $19.92
8/7/2008 $19.65
8/6/2008 $19.69
8/5/2008 $19.96
8/4/2008 $19.69
8/1/2008 $19.48
7/31/2008 $19.45
7/30/2008 $19.56
7/29/2008 $17.85
7/28/2008 $17.50
7/25/2008 $18.03
7/24/2008 $17.98
7/23/2008 $17.95
7/22/2008 $17.49
7/21/2008 $16.51
7/18/2008 $16.59
7/17/2008 $16.59
7/16/2008 $16.16
7/15/2008 $15.83
7/14/2008 $15.91
7/11/2008 $15.81
7/10/2008 $16.16
7/9/2008 $16.34
7/8/2008 $16.63
7/7/2008 $16.11
7/3/2008 $16.42
7/2/2008 $16.36
7/1/2008 $16.63
6/30/2008 $16.88
6/27/2008 $17.06
6/26/2008 $16.70
6/25/2008 $17.23
6/24/2008 $16.42
6/23/2008 $16.74
6/20/2008 $16.88
6/19/2008 $17.40
6/18/2008 $17.95
6/17/2008 $18.22
6/16/2008 $18.43
6/13/2008 $18.94
6/12/2008 $18.47
6/11/2008 $18.36
6/10/2008 $19.10
6/9/2008 $19.17
6/6/2008 $18.82
6/5/2008 $19.36
6/4/2008 $19.00
6/3/2008 $18.38
6/2/2008 $18.29
5/30/2008 $18.58
5/29/2008 $18.41
5/28/2008 $18.04
5/27/2008 $18.26
5/23/2008 $18.03
5/22/2008 $18.06
5/21/2008 $17.98
5/20/2008 $17.87
5/19/2008 $17.80
5/16/2008 $17.70
5/15/2008 $18.05
5/14/2008 $17.82
5/13/2008 $18.00
5/12/2008 $17.97
5/9/2008 $17.76
5/8/2008 $17.61
5/7/2008 $17.73
5/6/2008 $17.98
5/5/2008 $16.82
5/2/2008 $16.96
5/1/2008 $16.75
4/30/2008 $16.84
4/29/2008 $15.36
4/28/2008 $15.09
4/25/2008 $14.76
4/24/2008 $14.33
4/23/2008 $14.35
4/22/2008 $13.97
4/18/2008 $14.74
4/17/2008 $14.54
4/16/2008 $14.91
4/15/2008 $14.45
4/14/2008 $14.14
4/11/2008 $14.73
4/10/2008 $15.00
4/9/2008 $15.00
4/8/2008 $15.72
4/7/2008 $14.77
4/4/2008 $14.37
4/3/2008 $14.39
4/2/2008 $14.94
4/1/2008 $14.91
3/31/2008 $14.08
3/28/2008 $13.98
3/27/2008 $14.23
3/26/2008 $14.38
3/25/2008 $14.52
3/24/2008 $14.31
3/20/2008 $14.36
3/19/2008 $14.34
3/18/2008 $14.83
3/17/2008 $14.49
3/14/2008 $14.37
3/13/2008 $15.27
3/12/2008 $15.00
3/11/2008 $14.53
3/10/2008 $15.37
3/7/2008 $16.39
3/6/2008 $16.91
3/5/2008 $17.01
3/4/2008 $16.75
3/3/2008 $17.57
2/29/2008 $17.55
2/28/2008 $18.10
2/27/2008 $18.78
2/26/2008 $18.62
2/22/2008 $18.02
2/21/2008 $18.76
2/20/2008 $19.69
2/19/2008 $19.50
2/15/2008 $19.65
2/14/2008 $19.77
2/13/2008 $20.52
2/12/2008 $20.42
2/11/2008 $20.70
2/8/2008 $20.61
2/7/2008 $20.81
2/6/2008 $21.51
2/5/2008 $22.01
2/4/2008 $22.32
2/1/2008 $21.56
1/31/2008 $20.68
1/30/2008 $20.84
1/28/2008 $21.50
1/25/2008 $21.44
1/24/2008 $20.68
1/23/2008 $21.37
1/22/2008 $21.43
1/18/2008 $21.65
1/17/2008 $21.76
1/16/2008 $22.00
1/15/2008 $21.38
1/14/2008 $21.86
1/11/2008 $21.75
1/10/2008 $20.88
1/9/2008 $18.96
1/8/2008 $18.73
1/7/2008 $18.59
1/4/2008 $18.30
1/3/2008 $18.85
1/2/2008 $18.88
12/31/2007 $19.05
12/28/2007 $18.97
12/27/2007 $18.78
12/26/2007 $19.43
12/24/2007 $19.75
12/20/2007 $18.56
12/19/2007 $18.70
12/18/2007 $18.26
12/17/2007 $17.87
12/14/2007 $18.29
12/13/2007 $18.51
12/12/2007 $18.97
12/11/2007 $18.67
12/10/2007 $19.06
12/7/2007 $19.33
12/6/2007 $19.43
12/5/2007 $19.04
12/4/2007 $18.92
12/3/2007 $18.80
11/30/2007 $18.90
11/29/2007 $18.44
11/28/2007 $18.03
11/27/2007 $17.95
11/26/2007 $17.44
11/23/2007 $18.03
11/20/2007 $17.78
11/19/2007 $18.20
11/17/2007 $18.75
11/15/2007 $18.92
11/14/2007 $19.19
11/13/2007 $19.23
11/12/2007 $19.16
11/9/2007 $18.84
11/8/2007 $18.93
11/7/2007 $18.75
11/6/2007 $19.04
11/2/2007 $19.28
11/1/2007 $20.16
10/31/2007 $21.00
10/30/2007 $20.25
10/29/2007 $20.29
10/26/2007 $19.88
10/25/2007 $20.12
10/24/2007 $20.11
10/23/2007 $20.95
10/22/2007 $20.56
10/19/2007 $19.25
10/18/2007 $20.31
10/17/2007 $20.30
10/16/2007 $19.61
10/15/2007 $20.50
10/12/2007 $20.45
10/11/2007 $19.94
10/10/2007 $20.50
10/9/2007 $20.16
10/8/2007 $20.71
10/5/2007 $20.69
10/4/2007 $20.33
10/3/2007 $19.82
10/2/2007 $20.08
10/1/2007 $19.78
9/28/2007 $19.50
9/26/2007 $19.00
9/25/2007 $18.75
9/24/2007 $18.69
9/21/2007 $18.87
9/20/2007 $18.55
9/19/2007 $18.79
9/18/2007 $18.13
9/17/2007 $17.53
9/14/2007 $17.70
9/13/2007 $18.30
9/12/2007 $18.34
9/11/2007 $17.91
9/10/2007 $17.81
9/7/2007 $18.03
9/6/2007 $18.67
9/5/2007 $18.71
9/4/2007 $19.52
8/31/2007 $18.69
8/30/2007 $18.48
8/29/2007 $18.95
8/28/2007 $18.74
8/27/2007 $19.20
8/24/2007 $20.49
8/23/2007 $19.18
8/22/2007 $19.65
8/21/2007 $19.25
8/20/2007 $19.41
8/17/2007 $19.27
8/16/2007 $19.35
8/15/2007 $18.50
8/14/2007 $18.87
8/13/2007 $19.24
8/10/2007 $19.00
8/9/2007 $16.71
8/8/2007 $17.38
8/7/2007 $19.38
8/6/2007 $19.65
8/2/2007 $18.82
8/1/2007 $19.40
7/31/2007 $17.10
7/30/2007 $17.90
7/27/2007 $17.52
7/26/2007 $17.97
7/25/2007 $18.56
7/24/2007 $18.20
7/23/2007 $18.93
7/20/2007 $18.84
7/19/2007 $18.91
7/18/2007 $18.68
7/17/2007 $18.66
7/16/2007 $18.72
7/13/2007 $19.36
7/12/2007 $19.35
7/11/2007 $18.84
7/10/2007 $18.74
7/9/2007 $19.01
7/6/2007 $18.99
7/5/2007 $19.10
7/3/2007 $19.11
7/2/2007 $19.05
6/29/2007 $19.06
6/28/2007 $19.01
6/27/2007 $18.44
6/26/2007 $18.20
6/25/2007 $18.08
6/22/2007 $18.25
6/21/2007 $18.30
6/20/2007 $18.36
6/19/2007 $18.40
6/18/2007 $18.61
6/15/2007 $18.76
6/14/2007 $18.90
6/13/2007 $19.34
6/12/2007 $22.86
6/11/2007 $22.63
6/8/2007 $22.62
6/7/2007 $22.68
6/6/2007 $22.52
6/5/2007 $21.32
6/4/2007 $23.87
6/1/2007 $23.77
5/31/2007 $24.42
5/30/2007 $23.23
5/29/2007 $22.99
5/25/2007 $22.92
5/24/2007 $22.55
5/23/2007 $22.81
5/22/2007 $23.03
5/21/2007 $22.80
5/18/2007 $22.65
5/17/2007 $22.45
5/16/2007 $22.32
5/15/2007 $22.25
5/14/2007 $22.61
5/11/2007 $23.36
5/10/2007 $23.28
5/9/2007 $23.53
5/8/2007 $23.24
5/7/2007 $22.65
5/4/2007 $22.16
5/3/2007 $22.43
5/2/2007 $23.57
5/1/2007 $22.87
4/30/2007 $23.84
4/27/2007 $23.84
4/26/2007 $24.40
4/25/2007 $24.47
4/24/2007 $24.56
4/23/2007 $24.26
4/20/2007 $24.11
4/19/2007 $24.12
4/18/2007 $24.60
4/17/2007 $24.97
4/16/2007 $25.20
4/13/2007 $25.09
4/11/2007 $24.46
4/10/2007 $24.30
4/9/2007 $24.42
4/6/2007 $24.57
4/5/2007 $24.59
4/4/2007 $24.59
4/3/2007 $24.58
4/2/2007 $24.02
3/30/2007 $23.55
3/29/2007 $23.62
3/28/2007 $24.26
3/27/2007 $24.01
3/26/2007 $24.35
3/23/2007 $23.74
3/22/2007 $24.25
3/21/2007 $23.61
3/20/2007 $23.17
3/19/2007 $23.14
3/16/2007 $22.51
3/15/2007 $22.17
3/14/2007 $21.70
3/13/2007 $21.52
3/12/2007 $21.68
3/9/2007 $21.55
3/7/2007 $21.07
3/6/2007 $20.80
3/5/2007 $20.60
3/2/2007 $20.66
3/1/2007 $21.35
2/28/2007 $21.06
2/27/2007 $21.10
2/26/2007 $21.48
2/23/2007 $21.51
2/22/2007 $21.48
2/21/2007 $21.67
2/20/2007 $22.10
2/16/2007 $21.72
2/15/2007 $20.36
2/14/2007 $20.31
2/13/2007 $20.00
2/12/2007 $19.87
2/9/2007 $19.98
2/8/2007 $19.46
2/7/2007 $19.64
2/6/2007 $19.78
2/5/2007 $19.43
2/2/2007 $19.77
2/1/2007 $19.73
1/31/2007 $19.67
1/30/2007 $19.40
1/29/2007 $19.45
1/26/2007 $19.46
1/25/2007 $19.61
1/24/2007 $20.15
1/23/2007 $20.24
1/22/2007 $20.10
1/19/2007 $20.41
1/18/2007 $20.17
1/17/2007 $20.29
1/16/2007 $20.40
1/12/2007 $20.15
1/11/2007 $19.94
1/10/2007 $19.77
1/9/2007 $19.70
1/8/2007 $19.98
1/5/2007 $19.88
1/4/2007 $20.10
1/3/2007 $20.15
12/29/2006 $20.35
12/28/2006 $20.88
12/27/2006 $21.11
12/26/2006 $20.54
12/22/2006 $20.54
12/21/2006 $20.37
12/20/2006 $20.28
12/19/2006 $20.26
12/18/2006 $20.22
12/15/2006 $20.34
12/14/2006 $20.70
12/13/2006 $21.25
12/12/2006 $20.86
12/11/2006 $20.41
12/8/2006 $20.34
12/7/2006 $20.20
12/6/2006 $19.73
12/5/2006 $19.59
12/4/2006 $19.51
12/1/2006 $19.13
11/30/2006 $19.31
11/29/2006 $19.50
11/28/2006 $19.40
11/27/2006 $19.71
11/24/2006 $19.48
11/22/2006 $19.74
11/21/2006 $19.53
11/20/2006 $19.28
11/17/2006 $19.69
11/16/2006 $19.10
11/15/2006 $19.35
11/14/2006 $19.00
11/13/2006 $18.90
11/10/2006 $18.55
11/9/2006 $18.47
11/8/2006 $18.99
11/7/2006 $20.18
11/6/2006 $20.51
11/3/2006 $20.40
11/2/2006 $19.86
11/1/2006 $19.94
10/31/2006 $20.14
10/30/2006 $20.04
10/27/2006 $20.31
10/26/2006 $20.07
10/25/2006 $20.04
10/24/2006 $20.15
10/23/2006 $20.18
10/20/2006 $20.01
10/19/2006 $19.69
10/18/2006 $19.25
10/17/2006 $18.89
10/16/2006 $19.25
10/13/2006 $18.75
10/12/2006 $18.82
10/11/2006 $19.09
10/10/2006 $19.26
10/9/2006 $19.53
10/6/2006 $19.44
10/5/2006 $20.05
10/4/2006 $19.38
10/3/2006 $18.98
10/2/2006 $18.82
9/29/2006 $19.25
9/28/2006 $20.60
9/27/2006 $20.39
9/26/2006 $20.34
9/25/2006 $20.27
9/22/2006 $20.01
9/21/2006 $20.03
9/20/2006 $20.46
9/19/2006 $20.70
9/18/2006 $19.87
9/15/2006 $22.30
9/14/2006 $22.20
9/13/2006 $22.11
9/12/2006 $20.99
9/11/2006 $20.15
9/8/2006 $19.79
9/7/2006 $19.70
9/6/2006 $19.64
9/5/2006 $20.00
9/1/2006 $20.27
8/31/2006 $19.91
8/30/2006 $19.92
8/29/2006 $19.52
8/28/2006 $19.40
8/25/2006 $19.25
8/24/2006 $19.50
8/23/2006 $19.48
8/22/2006 $19.65
8/21/2006 $19.50
8/18/2006 $19.17
8/17/2006 $19.87
8/16/2006 $20.07
8/15/2006 $19.60
8/14/2006 $19.51
8/11/2006 $19.50
8/10/2006 $19.70
8/9/2006 $19.40
8/8/2006 $19.39
8/7/2006 $19.39
8/4/2006 $19.01
8/3/2006 $18.98
8/2/2006 $18.65
8/1/2006 $18.90
7/31/2006 $18.61
7/28/2006 $18.41
7/27/2006 $18.17
7/26/2006 $17.85
7/25/2006 $18.21
7/24/2006 $17.96
7/21/2006 $17.46
7/20/2006 $17.48
7/19/2006 $18.33
7/18/2006 $17.98
7/17/2006 $17.92
7/14/2006 $18.30
7/13/2006 $18.32
7/12/2006 $18.47
7/11/2006 $18.75
7/10/2006 $18.51
7/7/2006 $18.27
7/6/2006 $18.72
7/5/2006 $18.77
7/3/2006 $18.79
6/30/2006 $18.75
6/29/2006 $18.72
6/28/2006 $17.91
6/27/2006 $18.25
6/26/2006 $18.65
6/23/2006 $18.96
6/22/2006 $18.38
6/21/2006 $17.72
6/20/2006 $17.20
6/19/2006 $17.49
6/16/2006 $17.90
6/15/2006 $18.22
6/14/2006 $17.49
6/13/2006 $17.02
6/12/2006 $16.90
6/9/2006 $17.00
6/8/2006 $16.94
6/7/2006 $16.97
6/6/2006 $16.57
6/5/2006 $16.61
6/2/2006 $17.49
6/1/2006 $17.34
5/31/2006 $16.74
5/30/2006 $16.29
5/26/2006 $16.30
5/25/2006 $16.27
5/24/2006 $15.97
5/23/2006 $15.95
5/22/2006 $15.66
5/19/2006 $15.84
5/18/2006 $16.22
5/17/2006 $16.49
5/16/2006 $16.51
5/15/2006 $16.47
5/12/2006 $16.65
5/11/2006 $16.31
5/10/2006 $17.00
5/9/2006 $16.40
5/8/2006 $16.34
5/5/2006 $16.25
5/4/2006 $16.25
5/3/2006 $16.64
5/2/2006 $16.80
5/1/2006 $16.78
4/28/2006 $17.00
4/27/2006 $16.82
4/26/2006 N/A
4/25/2006 N/A
4/24/2006 N/A
4/21/2006 N/A
4/20/2006 N/A
4/19/2006 N/A
4/18/2006 N/A
4/17/2006 N/A
4/13/2006 N/A
4/12/2006 N/A
4/11/2006 N/A
4/10/2006 N/A
4/7/2006 N/A
4/6/2006 N/A
4/5/2006 N/A
4/4/2006 N/A
4/3/2006 N/A
3/31/2006 N/A
3/30/2006 N/A
3/29/2006 N/A
3/28/2006 N/A
3/27/2006 N/A
3/24/2006 N/A
3/23/2006 N/A
3/22/2006 N/A
3/21/2006 N/A
3/20/2006 N/A
3/17/2006 N/A
3/16/2006 N/A
3/15/2006 N/A
3/14/2006 N/A
3/13/2006 N/A
3/10/2006 N/A
3/9/2006 N/A
3/8/2006 N/A
3/7/2006 N/A
3/6/2006 N/A
3/3/2006 N/A
3/2/2006 N/A
3/1/2006 N/A
2/28/2006 N/A
2/27/2006 N/A
2/24/2006 N/A
2/23/2006 N/A
2/22/2006 N/A
2/21/2006 N/A
2/17/2006 N/A
2/16/2006 N/A
2/15/2006 N/A
2/14/2006 N/A
2/13/2006 N/A
2/10/2006 N/A
2/9/2006 N/A
2/8/2006 N/A
2/7/2006 N/A
2/6/2006 N/A
2/3/2006 N/A
2/2/2006 N/A
2/1/2006 N/A
1/30/2006 N/A
1/27/2006 N/A
1/26/2006 N/A
1/25/2006 N/A
1/24/2006 N/A
1/23/2006 N/A
1/20/2006 N/A
1/19/2006 N/A
1/18/2006 N/A
1/17/2006 N/A
1/13/2006 N/A
1/12/2006 N/A
1/11/2006 N/A
1/10/2006 N/A
1/9/2006 N/A
1/6/2006 N/A
1/5/2006 N/A
1/4/2006 N/A
1/3/2006 N/A
12/30/2005 N/A
12/29/2005 N/A
12/28/2005 N/A
12/27/2005 N/A
12/23/2005 N/A
12/22/2005 N/A
12/21/2005 N/A
12/20/2005 N/A
12/19/2005 N/A
12/16/2005 N/A
12/15/2005 N/A
12/14/2005 N/A
12/13/2005 N/A
12/12/2005 N/A
12/9/2005 N/A
12/8/2005 N/A
12/7/2005 N/A
12/6/2005 N/A
12/5/2005 N/A
12/2/2005 N/A
12/1/2005 N/A
11/30/2005 N/A
11/29/2005 N/A
11/28/2005 N/A
11/25/2005 N/A
11/23/2005 N/A
11/22/2005 N/A
11/21/2005 N/A
11/18/2005 N/A
11/17/2005 N/A
11/16/2005 N/A
11/15/2005 N/A
11/14/2005 N/A
11/11/2005 N/A
11/10/2005 N/A
11/9/2005 N/A
11/8/2005 N/A
11/7/2005 N/A
11/4/2005 N/A
11/3/2005 N/A
11/2/2005 N/A
11/1/2005 N/A
10/31/2005 N/A
10/28/2005 N/A
10/27/2005 N/A
10/26/2005 N/A
10/25/2005 N/A
10/24/2005 N/A
10/21/2005 N/A
10/20/2005 N/A
10/19/2005 N/A
10/18/2005 N/A
10/17/2005 N/A
10/14/2005 N/A
10/13/2005 N/A
10/12/2005 N/A
10/11/2005 N/A
10/10/2005 N/A
10/7/2005 N/A
10/6/2005 N/A
10/5/2005 N/A
10/4/2005 N/A
10/3/2005 N/A
9/30/2005 N/A
9/29/2005 N/A
9/28/2005 N/A
9/27/2005 N/A
9/26/2005 N/A
9/23/2005 N/A
9/22/2005 N/A
9/21/2005 N/A
9/20/2005 N/A
9/19/2005 N/A
9/16/2005 N/A
9/15/2005 N/A
9/14/2005 N/A
9/13/2005 N/A
9/12/2005 N/A
9/9/2005 N/A
9/8/2005 N/A
9/7/2005 N/A
9/6/2005 N/A
9/2/2005 N/A
9/1/2005 N/A
8/31/2005 N/A
8/30/2005 N/A
8/29/2005 N/A
8/26/2005 N/A
8/25/2005 N/A
8/24/2005 N/A
8/23/2005 N/A
8/22/2005 N/A
8/19/2005 N/A
8/18/2005 N/A
8/17/2005 N/A
8/16/2005 N/A
8/15/2005 N/A
8/12/2005 N/A
8/11/2005 N/A
8/10/2005 N/A
8/9/2005 N/A
8/8/2005 N/A
8/5/2005 N/A
8/4/2005 N/A
8/3/2005 N/A
8/2/2005 N/A
8/1/2005 N/A
7/29/2005 N/A
7/28/2005 N/A
7/27/2005 N/A
7/26/2005 N/A
7/25/2005 N/A
7/22/2005 N/A
7/21/2005 N/A
7/20/2005 N/A
7/19/2005 N/A
7/18/2005 N/A
7/15/2005 N/A
7/14/2005 N/A
7/13/2005 N/A
7/12/2005 N/A
7/11/2005 N/A
7/8/2005 N/A
7/7/2005 N/A
7/6/2005 N/A
7/5/2005 N/A
7/1/2005 N/A
6/30/2005 N/A
6/29/2005 N/A
6/28/2005 N/A
6/27/2005 N/A
6/24/2005 N/A
6/23/2005 N/A
6/22/2005 N/A
6/21/2005 N/A
6/20/2005 N/A
6/17/2005 N/A
6/16/2005 N/A
6/15/2005 N/A
6/14/2005 N/A
6/13/2005 N/A
6/10/2005 N/A
6/9/2005 N/A
6/8/2005 N/A
6/7/2005 N/A
6/6/2005 N/A
6/3/2005 N/A
6/2/2005 N/A
6/1/2005 N/A
5/31/2005 N/A
5/27/2005 N/A
5/26/2005 N/A
5/25/2005 N/A
5/24/2005 N/A
5/23/2005 N/A
5/20/2005 N/A
5/19/2005 N/A
5/18/2005 N/A
5/17/2005 N/A
5/16/2005 N/A
5/13/2005 N/A
5/12/2005 N/A
5/11/2005 N/A
5/10/2005 N/A
5/9/2005 N/A
5/6/2005 N/A
5/5/2005 N/A
5/4/2005 N/A
5/3/2005 N/A
5/2/2005 N/A
4/29/2005 N/A
4/28/2005 N/A
4/27/2005 N/A
4/26/2005 N/A
4/25/2005 N/A
4/22/2005 N/A
4/21/2005 N/A
4/20/2005 N/A
4/19/2005 N/A
4/18/2005 N/A
4/15/2005 N/A
4/14/2005 N/A
4/13/2005 N/A
4/12/2005 N/A
4/11/2005 N/A
4/8/2005 N/A
4/7/2005 N/A
4/6/2005 N/A
4/5/2005 N/A
4/4/2005 N/A
4/1/2005 N/A
3/31/2005 N/A
3/30/2005 N/A
3/29/2005 N/A
3/28/2005 N/A
3/24/2005 N/A
3/23/2005 N/A
3/22/2005 N/A
3/21/2005 N/A
3/18/2005 N/A
3/17/2005 N/A
3/16/2005 N/A
3/15/2005 N/A
3/14/2005 N/A
3/11/2005 N/A
3/10/2005 N/A
3/9/2005 N/A
3/8/2005 N/A
3/7/2005 N/A
3/4/2005 N/A
3/3/2005 N/A
3/2/2005 N/A
3/1/2005 N/A
2/28/2005 N/A
2/25/2005 N/A
2/24/2005 N/A
2/23/2005 N/A
2/22/2005 N/A
2/18/2005 N/A
2/17/2005 N/A
2/16/2005 N/A
2/15/2005 N/A
2/14/2005 N/A
2/11/2005 N/A
2/10/2005 N/A
2/9/2005 N/A
2/8/2005 N/A
2/7/2005 N/A
2/4/2005 N/A
2/3/2005 N/A
2/2/2005 N/A
2/1/2005 N/A
1/31/2005 N/A
1/31/2005 $19.67
1/28/2005 N/A
1/27/2005 N/A
1/26/2005 N/A
1/25/2005 N/A
1/24/2005 N/A
1/21/2005 N/A
1/20/2005 N/A
1/19/2005 N/A
1/18/2005 N/A
1/14/2005 N/A
1/13/2005 N/A
1/12/2005 N/A
1/11/2005 N/A
1/10/2005 N/A
1/7/2005 N/A
1/6/2005 N/A
1/5/2005 N/A
1/4/2005 N/A
1/3/2005 N/A
12/31/2004 N/A
12/30/2004 N/A
12/29/2004 N/A
12/28/2004 N/A
12/27/2004 N/A
12/23/2004 N/A
12/22/2004 N/A
12/21/2004 N/A
12/20/2004 N/A
12/17/2004 N/A
12/16/2004 N/A
12/15/2004 N/A
12/14/2004 N/A
12/13/2004 N/A
12/10/2004 N/A
12/9/2004 N/A
12/8/2004 N/A
12/7/2004 N/A
12/6/2004 N/A
12/3/2004 N/A
12/2/2004 N/A
12/1/2004 N/A
11/30/2004 N/A
11/29/2004 N/A
11/26/2004 N/A
11/24/2004 N/A
11/23/2004 N/A
11/22/2004 N/A
11/19/2004 N/A
11/18/2004 N/A
11/17/2004 N/A
11/16/2004 N/A
11/15/2004 N/A
11/12/2004 N/A
11/11/2004 N/A
11/10/2004 N/A
11/9/2004 N/A
11/8/2004 N/A
11/5/2004 N/A
11/4/2004 N/A
11/3/2004 N/A
11/2/2004 N/A
11/1/2004 N/A
10/29/2004 N/A
10/28/2004 N/A
10/27/2004 N/A
10/26/2004 N/A
10/25/2004 N/A
10/22/2004 N/A
10/21/2004 N/A
10/19/2004 N/A
10/18/2004 N/A
10/15/2004 N/A
10/14/2004 N/A
10/13/2004 N/A
10/12/2004 N/A
10/11/2004 N/A
10/8/2004 N/A
10/7/2004 N/A
10/6/2004 N/A
10/5/2004 N/A
10/4/2004 N/A
10/1/2004 N/A
9/30/2004 N/A
9/29/2004 N/A
9/28/2004 N/A
9/27/2004 N/A
9/24/2004 N/A
9/23/2004 N/A
9/22/2004 N/A
9/21/2004 N/A
9/20/2004 N/A
9/17/2004 N/A
9/16/2004 N/A
9/15/2004 N/A
9/14/2004 N/A
9/13/2004 N/A
9/10/2004 N/A
9/9/2004 N/A
9/8/2004 N/A
9/7/2004 N/A
9/3/2004 N/A
9/2/2004 N/A
9/1/2004 N/A
8/31/2004 N/A
8/30/2004 N/A
8/27/2004 N/A
8/26/2004 N/A
8/25/2004 N/A
8/24/2004 N/A
8/23/2004 N/A
8/20/2004 N/A
8/19/2004 N/A
8/18/2004 N/A
8/17/2004 N/A
8/16/2004 N/A
8/13/2004 N/A
8/12/2004 N/A
8/11/2004 N/A
8/10/2004 N/A
8/9/2004 N/A
8/6/2004 N/A
8/5/2004 N/A
8/4/2004 N/A
8/3/2004 N/A
8/2/2004 N/A
7/30/2004 N/A
7/29/2004 N/A
7/28/2004 N/A
7/27/2004 N/A
7/26/2004 N/A
7/23/2004 N/A
7/22/2004 N/A
7/21/2004 N/A
7/20/2004 N/A
7/19/2004 N/A
7/16/2004 N/A
7/15/2004 N/A
7/14/2004 N/A
7/13/2004 N/A
7/12/2004 N/A
7/9/2004 N/A
7/8/2004 N/A
7/7/2004 N/A
7/6/2004 N/A
7/2/2004 N/A
7/1/2004 N/A
6/30/2004 N/A
6/29/2004 N/A
6/28/2004 N/A
6/25/2004 N/A
6/24/2004 N/A
6/23/2004 N/A
6/22/2004 N/A
6/21/2004 N/A
6/18/2004 N/A
6/17/2004 N/A
6/16/2004 N/A
6/15/2004 N/A
6/14/2004 N/A

Mark Farrah Associates started collecting daily stock data on 6/14/2004.

© 1997 - 2010 — All Rights Reserved
All material on this Web site is protected by copyright law. Unauthorized use is prohibited.
Mark Farrah Associates - (207) 985-8484
Printed on 9/9/2010 at 7:03:20 AM
http://www.markfarrah.com/tickerdata.asp