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.
