Mark Farrah Associates - Closing Price Data

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.

<< Back One Page

Humana - HUM
Closing Price Data

Date	Price
9/2/2010	$49.81
9/1/2010	$49.55
8/31/2010	$47.79
8/30/2010	$47.98
8/27/2010	$48.94
8/26/2010	$48.32
8/25/2010	$48.67
8/24/2010	$47.69
8/24/2010	$48.50
8/20/2010	$48.51
8/19/2010	$48.81
8/17/2010	$49.67
8/16/2010	$49.00
8/13/2010	$49.33
8/12/2010	$49.31
8/11/2010	$48.93
8/10/2010	$50.68
8/9/2010	$50.71
8/8/2010	$50.12
8/6/2010	$50.61
8/5/2010	$49.97
8/4/2010	$49.72
8/3/2010	$48.89
8/2/2010	$48.73
7/30/2010	$47.02
7/29/2010	$46.17
7/28/2010	$45.74
7/21/2010	$45.71
7/20/2010	$46.50
7/19/2010	$46.52
7/16/2010	$45.66
7/15/2010	$46.85
7/14/2010	$46.88
7/13/2010	$46.36
7/12/2010	$45.92
7/9/2010	$46.20
7/8/2010	$45.94
7/7/2010	$45.39
7/6/2010	$44.46
7/2/2010	$44.34
7/1/2010	$44.59
6/30/2010	$45.67
6/29/2010	$45.97
6/28/2010	$48.06
6/25/2010	$48.10
6/24/2010	$47.92
6/23/2010	$48.64
6/22/2010	$48.41
6/21/2010	$49.26
6/18/2010	$49.25
6/15/2010	$48.98
6/14/2010	$48.10
6/9/2010	$46.84
6/8/2010	$46.63
6/7/2010	$46.59
6/4/2010	$47.39
6/3/2010	$48.23
6/2/2010	$47.43
6/1/2010	$45.52
5/28/2010	$46.05
5/27/2010	$45.71
5/26/2010	$44.54
5/25/2010	$44.21
5/24/2010	$44.81
5/21/2010	$44.71
5/20/2010	$44.34
5/19/2010	$46.24
5/18/2010	$46.20
5/17/2010	$45.89
5/14/2010	$45.75
5/12/2010	$45.99
5/11/2010	$45.60
5/10/2010	$45.95
5/7/2010	$44.35
5/6/2010	$45.59
5/5/2010	$46.57
5/3/2010	$46.36
4/30/2010	$45.72
4/21/2010	$44.45
4/20/2010	$45.17
4/19/2010	$44.66
4/16/2010	$43.93
4/15/2010	$44.00
4/14/2010	$44.00
4/13/2010	$44.08
4/12/2010	$44.51
4/9/2010	$45.13
4/8/2010	$46.31
4/7/2010	$46.49
4/6/2010	$47.83
4/5/2010	$47.11
4/1/2010	$46.92
3/31/2010	$46.77
3/30/2010	$47.34
3/29/2010	$47.43
3/26/2010	$47.20
3/25/2010	$47.87
3/24/2010	$47.90
3/23/2010	$49.02
3/22/2010	$49.32
3/19/2010	$50.00
3/18/2010	$50.09
3/17/2010	$48.23
3/16/2010	$47.70
3/15/2010	$47.50
3/12/2010	$47.97
3/11/2010	$49.00
3/10/2010	$48.32
3/9/2010	$47.94
3/8/2010	$47.95
3/5/2010	$48.14
3/4/2010	$47.12
3/3/2010	$47.49
3/2/2010	$47.49
3/1/2010	$47.48
2/26/2010	$47.33
2/25/2010	$47.13
2/24/2010	$46.91
2/23/2010	$46.82
2/22/2010	$47.87
2/19/2010	$45.35
2/18/2010	$46.20
2/17/2010	$46.64
2/16/2010	$46.01
2/12/2010	$45.95
2/11/2010	$46.82
2/10/2010	$47.10
2/9/2010	$47.92
2/8/2010	$46.75
2/5/2010	$47.02
2/4/2010	$47.17
2/3/2010	$48.98
2/2/2010	$50.30
2/1/2010	$48.71
1/29/2010	$48.62
1/28/2010	$48.79
1/27/2010	$49.02
1/26/2010	$48.27
1/25/2010	$49.56
1/22/2010	$51.00
1/21/2010	$51.77
1/20/2010	$51.27
1/19/2010	$51.94
1/15/2010	$48.51
1/14/2010	$48.02
1/13/2010	$47.03
1/12/2010	$46.18
1/11/2010	$46.95
1/8/2010	$47.51
1/7/2010	$48.12
1/6/2010	$45.98
1/5/2010	$45.66
1/4/2010	$45.68
12/31/2009	$43.89
12/30/2009	$44.38
12/29/2009	$44.90
12/28/2009	$45.42
12/24/2009	$45.44
12/23/2009	$45.75
12/22/2009	$45.27
12/21/2009	$45.04
12/18/2009	$43.53
12/17/2009	$43.48
12/16/2009	$43.84
12/15/2009	$43.15
12/14/2009	$42.42
12/11/2009	$41.84
12/10/2009	$42.04
12/9/2009	$40.88
12/8/2009	$40.51
12/7/2009	$40.61
12/4/2009	$40.31
12/3/2009	$40.53
12/2/2009	$42.54
12/1/2009	$42.46
11/30/2009	$41.51
11/27/2009	$41.73
11/25/2009	$42.10
11/24/2009	$42.11
11/23/2009	$41.48
11/20/2009	$40.44
11/19/2009	$40.83
11/18/2009	$40.95
11/17/2009	$41.11
11/16/2009	$41.35
11/13/2009	$41.10
11/12/2009	$40.80
11/11/2009	$41.71
11/10/2009	$41.81
11/9/2009	$41.51
11/6/2009	$40.45
11/5/2009	$39.91
11/4/2009	$38.85
11/3/2009	$37.67
11/2/2009	$37.01
10/30/2009	$37.58
10/29/2009	$38.73
10/28/2009	$36.68
10/27/2009	$37.47
10/26/2009	$36.21
10/23/2009	$37.54
10/22/2009	$37.79
10/21/2009	$37.06
10/20/2009	$38.04
10/19/2009	$37.13
10/16/2009	$36.95
10/15/2009	$37.26
10/14/2009	$38.02
10/13/2009	$37.67
10/12/2009	$38.10
10/9/2009	$37.29
10/8/2009	$35.91
10/7/2009	$37.90
10/6/2009	$37.26
10/5/2009	$37.15
10/2/2009	$36.68
10/1/2009	$37.28
9/30/2009	$37.30
9/29/2009	$38.02
9/28/2009	$38.03
9/25/2009	$37.60
9/24/2009	$38.19
9/23/2009	$39.02
9/22/2009	$39.51
9/21/2009	$39.75
9/18/2009	$39.89
9/17/2009	$40.21
9/16/2009	$40.67
9/15/2009	$38.78
9/14/2009	$39.45
9/11/2009	$39.49
9/10/2009	$39.54
9/9/2009	$38.07
9/8/2009	$36.67
9/4/2009	$37.79
9/3/2009	$37.14
9/2/2009	$37.10
9/1/2009	$35.32
8/31/2009	$35.70
8/28/2009	$36.23
8/27/2009	$37.02
8/26/2009	$36.15
8/25/2009	$37.16
8/24/2009	$36.93
8/21/2009	$36.05
8/20/2009	$35.67
8/19/2009	$34.92
8/18/2009	$35.00
8/17/2009	$35.53
8/14/2009	$34.69
8/13/2009	$34.91
8/12/2009	$33.80
8/11/2009	$34.13
8/10/2009	$34.40
8/7/2009	$33.50
8/6/2009	$32.89
8/5/2009	$32.72
8/4/2009	$33.50
8/3/2009	$33.76
7/31/2009	$32.85
7/30/2009	$33.09
7/29/2009	$32.75
7/28/2009	$32.97
7/27/2009	$31.05
7/24/2009	$31.53
7/23/2009	$30.57
7/22/2009	$29.38
7/21/2009	$29.44
7/20/2009	$29.05
7/17/2009	$28.98
7/16/2009	$29.36
7/14/2009	$28.28
7/13/2009	$30.59
7/10/2009	$30.36
7/9/2009	$31.21
7/8/2009	$30.83
7/7/2009	$31.98
7/6/2009	$30.94
7/2/2009	$31.18
7/1/2009	$32.52
6/30/2009	$32.26
6/29/2009	$31.39
6/26/2009	$31.71
6/25/2009	$31.55
6/24/2009	$30.51
6/23/2009	$29.81
6/22/2009	$29.74
6/19/2009	$31.59
6/18/2009	$30.64
6/17/2009	$28.34
6/16/2009	$28.28
6/15/2009	$28.20
6/12/2009	$29.41
6/10/2009	$29.45
6/9/2009	$29.20
6/8/2009	$29.91
6/5/2009	$30.96
6/4/2009	$31.01
6/3/2009	$31.00
6/2/2009	$32.14
6/1/2009	$32.15
5/29/2009	$31.33
5/28/2009	$31.36
5/27/2009	$31.17
5/26/2009	$31.13
5/22/2009	$30.43
5/21/2009	$30.76
5/20/2009	$31.26
5/19/2009	$31.13
5/15/2009	$31.58
5/14/2009	$31.79
5/13/2009	$30.67
5/12/2009	$31.06
5/11/2009	$31.08
5/8/2009	$32.62
5/7/2009	$31.04
5/6/2009	$29.77
5/5/2009	$29.64
5/4/2009	$28.86
5/1/2009	$28.92
4/30/2009	$28.78
4/29/2009	$28.83
4/28/2009	$28.99
4/27/2009	$29.25
4/23/2009	$27.46
4/22/2009	$28.54
4/21/2009	$28.22
4/20/2009	$28.62
4/17/2009	$28.95
4/16/2009	$28.61
4/15/2009	$29.60
4/14/2009	$29.07
4/13/2009	$29.66
4/9/2009	$28.88
4/8/2009	$27.41
4/7/2009	$27.92
4/6/2009	$26.31
4/3/2009	$25.46
4/2/2009	$27.00
4/1/2009	$25.91
3/31/2009	$26.08
3/30/2009	$25.14
3/27/2009	$25.06
3/26/2009	$26.58
3/25/2009	$25.24
3/24/2009	$24.60
3/23/2009	$25.53
3/20/2009	$24.43
3/19/2009	$25.49
3/18/2009	$26.36
3/17/2009	$24.98
3/16/2009	$24.09
3/13/2009	$24.83
3/12/2009	$23.06
3/11/2009	$20.78
3/10/2009	$21.61
3/9/2009	$19.97
3/6/2009	$19.54
3/5/2009	$18.77
3/4/2009	$20.99
3/3/2009	$20.03
3/2/2009	$20.00
2/27/2009	$23.67
2/26/2009	$23.64
2/25/2009	$29.36
2/24/2009	$31.36
2/23/2009	$30.83
2/20/2009	$40.54
2/19/2009	$40.93
2/18/2009	$41.66
2/17/2009	$42.03
2/13/2009	$42.75
2/12/2009	$43.95
2/11/2009	$43.51
2/10/2009	$43.56
2/9/2009	$45.80
2/6/2009	$44.55
2/5/2009	$44.67
2/4/2009	$41.94
2/3/2009	$42.54
2/2/2009	$40.13
1/30/2009	$37.93
1/29/2009	$39.69
1/28/2009	$41.37
1/27/2009	$38.93
1/26/2009	$36.88
1/23/2009	$37.15
1/22/2009	$35.31
1/21/2009	$33.76
1/20/2009	$31.97
1/16/2009	$33.28
1/15/2009	$31.65
1/14/2009	$32.44
1/13/2009	$34.35
1/12/2009	$35.23
1/9/2009	$36.89
1/8/2009	$36.65
1/7/2009	$36.69
1/6/2009	$37.97
1/5/2009	$45.66
1/5/2009	$38.12
1/4/2009	$45.68
1/2/2009	$37.27
12/31/2008	$37.28
12/30/2008	$37.79
12/29/2008	$35.07
12/26/2008	$35.31
12/24/2008	$34.88
12/23/2008	$34.76
12/22/2008	$34.32
12/19/2008	$36.15
12/18/2008	$34.89
12/17/2008	$34.11
12/16/2008	$34.32
12/15/2008	$32.42
12/12/2008	$31.80
12/11/2008	$31.07
12/10/2008	$30.03
12/9/2008	$29.95
12/8/2008	$30.32
12/5/2008	$29.59
12/4/2008	$27.74
12/3/2008	$28.89
12/2/2008	$28.12
12/1/2008	$28.79
11/28/2008	$30.23
11/26/2008	$29.27
11/25/2008	$28.07
11/24/2008	$26.44
11/21/2008	$24.56
11/20/2008	$25.47
11/19/2008	$27.89
11/18/2008	$30.19
11/17/2008	$29.22
11/14/2008	$30.63
11/13/2008	$31.46
11/12/2008	$32.70
11/11/2008	$34.26
11/10/2008	$35.22
11/7/2008	$35.58
11/6/2008	$34.93
11/5/2008	$36.01
11/4/2008	$33.56
11/3/2008	$33.34
10/31/2008	$29.59
10/30/2008	$29.68
10/29/2008	$30.41
10/28/2008	$31.92
10/27/2008	$30.80
10/24/2008	$36.27
10/23/2008	$35.76
10/22/2008	$34.27
10/21/2008	$37.52
10/20/2008	$38.03
10/17/2008	$35.80
10/16/2008	$35.82
10/15/2008	$35.67
10/14/2008	$38.76
10/13/2008	$35.69
10/10/2008	$31.37
10/9/2008	$32.34
10/8/2008	$35.90
10/7/2008	$35.08
10/6/2008	$36.24
10/3/2008	$39.31
10/2/2008	$39.55
10/1/2008	$41.26
9/30/2008	$41.20
9/29/2008	$40.70
9/26/2008	$42.70
9/25/2008	$41.96
9/24/2008	$41.01
9/23/2008	$41.40
9/22/2008	$41.38
9/19/2008	$43.25
9/18/2008	$42.04
9/17/2008	$42.36
9/16/2008	$44.95
9/15/2008	$45.75
9/12/2008	$47.72
9/11/2008	$48.43
9/10/2008	$45.72
9/9/2008	$43.94
9/8/2008	$44.86
9/5/2008	$43.36
9/4/2008	$43.54
9/3/2008	$45.62
9/2/2008	$45.44
8/29/2008	$46.40
8/28/2008	$46.06
8/27/2008	$45.69
8/26/2008	$45.65
8/25/2008	$45.69
8/22/2008	$47.74
8/21/2008	$47.35
8/20/2008	$46.73
8/19/2008	$47.25
8/18/2008	$48.89
8/15/2008	$50.00
8/14/2008	$49.00
8/13/2008	$48.64
8/12/2008	$49.88
8/11/2008	$50.03
8/8/2008	$49.08
8/7/2008	$47.63
8/6/2008	$48.80
8/5/2008	$49.00
8/4/2008	$46.81
8/1/2008	$44.64
7/31/2008	$43.91
7/30/2008	$43.25
7/29/2008	$43.04
7/28/2008	$42.17
7/25/2008	$42.91
7/24/2008	$42.66
7/23/2008	$43.86
7/22/2008	$40.60
7/21/2008	$38.49
7/18/2008	$38.66
7/17/2008	$38.88
7/16/2008	$37.38
7/15/2008	$38.32
7/14/2008	$37.93
7/11/2008	$37.27
7/10/2008	$38.01
7/9/2008	$38.64
7/8/2008	$39.29
7/7/2008	$38.65
7/3/2008	$38.51
7/2/2008	$39.94
7/1/2008	$40.07
6/30/2008	$39.77
6/27/2008	$41.27
6/26/2008	$40.03
6/25/2008	$41.48
6/24/2008	$40.56
6/23/2008	$41.98
6/20/2008	$41.97
6/19/2008	$42.75
6/18/2008	$44.44
6/17/2008	$44.87
6/16/2008	$46.41
6/13/2008	$46.99
6/12/2008	$46.32
6/11/2008	$46.65
6/10/2008	$47.74
6/9/2008	$47.72
6/6/2008	$48.55
6/5/2008	$50.26
6/4/2008	$49.64
6/3/2008	$49.65
6/2/2008	$48.51
5/30/2008	$51.05
5/29/2008	$51.11
5/28/2008	$50.13
5/27/2008	$49.24
5/23/2008	$48.91
5/22/2008	$49.97
5/21/2008	$49.43
5/20/2008	$48.06
5/19/2008	$44.75
5/16/2008	$44.22
5/15/2008	$43.70
5/14/2008	$43.69
5/13/2008	$43.39
5/12/2008	$44.31
5/9/2008	$45.46
5/8/2008	$46.08
5/7/2008	$46.68
5/6/2008	$47.14
5/5/2008	$47.80
5/2/2008	$47.77
5/1/2008	$48.14
4/30/2008	$47.79
4/29/2008	$47.94
4/28/2008	$46.38
4/25/2008	$44.88
4/24/2008	$43.06
4/23/2008	$44.16
4/22/2008	$41.88
4/18/2008	$43.50
4/17/2008	$42.27
4/16/2008	$42.26
4/15/2008	$42.86
4/14/2008	$42.42
4/11/2008	$42.21
4/10/2008	$44.18
4/9/2008	$42.76
4/8/2008	$45.20
4/7/2008	$43.16
4/4/2008	$44.12
4/3/2008	$44.44
4/2/2008	$46.04
4/1/2008	$47.00
3/31/2008	$44.86
3/28/2008	$45.20
3/27/2008	$46.69
3/26/2008	$46.61
3/25/2008	$47.55
3/24/2008	$47.07
3/20/2008	$45.81
3/19/2008	$45.87
3/18/2008	$44.20
3/17/2008	$45.64
3/14/2008	$43.98
3/13/2008	$44.98
3/12/2008	$40.88
3/11/2008	$47.38
3/10/2008	$62.70
3/7/2008	$63.52
3/6/2008	$65.90
3/5/2008	$68.59
3/4/2008	$67.96
3/3/2008	$68.35
2/29/2008	$68.33
2/28/2008	$71.25
2/27/2008	$71.88
2/26/2008	$70.37
2/22/2008	$68.87
2/21/2008	$68.83
2/20/2008	$69.37
2/19/2008	$69.40
2/15/2008	$68.78
2/14/2008	$67.90
2/13/2008	$69.84
2/12/2008	$70.99
2/11/2008	$72.70
2/8/2008	$73.09
2/7/2008	$72.95
2/6/2008	$75.07
2/5/2008	$77.90
2/4/2008	$78.98
2/1/2008	$81.84
1/31/2008	$79.52
1/30/2008	$79.61
1/28/2008	$80.04
1/25/2008	$77.96
1/24/2008	$77.26
1/23/2008	$77.86
1/22/2008	$79.33
1/18/2008	$84.35
1/17/2008	$84.27
1/16/2008	$86.34
1/15/2008	$86.42
1/14/2008	$86.98
1/11/2008	$84.28
1/10/2008	$85.07
1/9/2008	$85.79
1/8/2008	$81.92
1/7/2008	$81.56
1/4/2008	$79.47
1/3/2008	$80.62
1/2/2008	$78.12
12/31/2007	$75.31
12/28/2007	$76.04
12/27/2007	$75.61
12/26/2007	$76.50
12/24/2007	$77.09
12/20/2007	$75.65
12/19/2007	$74.20
12/18/2007	$73.39
12/17/2007	$73.43
12/14/2007	$75.50
12/13/2007	$76.79
12/12/2007	$76.33
12/11/2007	$74.89
12/10/2007	$76.17
12/7/2007	$76.65
12/6/2007	$77.15
12/5/2007	$77.06
12/4/2007	$78.46
12/3/2007	$76.82
11/30/2007	$77.03
11/29/2007	$75.48
11/28/2007	$75.66
11/27/2007	$74.69
11/26/2007	$72.53
11/23/2007	$71.19
11/20/2007	$71.90
11/19/2007	$71.77
11/17/2007	$72.56
11/15/2007	$71.27
11/14/2007	$73.10
11/13/2007	$72.96
11/12/2007	$72.21
11/9/2007	$72.12
11/8/2007	$72.07
11/7/2007	$71.13
11/6/2007	$72.40
11/2/2007	$72.23
11/1/2007	$73.32
10/31/2007	$74.95
10/30/2007	$74.19
10/29/2007	$73.75
10/26/2007	$75.56
10/25/2007	$76.93
10/24/2007	$73.50
10/23/2007	$76.18
10/22/2007	$74.70
10/19/2007	$73.05
10/18/2007	$74.00
10/17/2007	$71.71
10/16/2007	$71.15
10/15/2007	$71.74
10/12/2007	$72.63
10/11/2007	$71.22
10/10/2007	$72.10
10/9/2007	$71.65
10/8/2007	$71.38
10/5/2007	$71.28
10/4/2007	$71.21
10/3/2007	$72.40
10/2/2007	$70.62
10/1/2007	$71.22
9/28/2007	$69.88
9/26/2007	$69.69
9/25/2007	$67.85
9/24/2007	$67.69
9/21/2007	$67.15
9/20/2007	$66.20
9/19/2007	$66.62
9/18/2007	$67.57
9/17/2007	$65.80
9/14/2007	$65.79
9/13/2007	$65.45
9/12/2007	$67.56
9/11/2007	$64.40
9/10/2007	$63.86
9/7/2007	$63.58
9/6/2007	$64.11
9/5/2007	$63.78
9/4/2007	$65.16
8/31/2007	$64.09
8/30/2007	$63.43
8/29/2007	$64.60
8/28/2007	$64.15
8/27/2007	$64.99
8/24/2007	$65.97
8/23/2007	$64.24
8/22/2007	$64.03
8/21/2007	$63.05
8/20/2007	$62.82
8/17/2007	$62.08
8/16/2007	$61.94
8/15/2007	$62.43
8/14/2007	$62.03
8/13/2007	$62.41
8/10/2007	$62.33
8/9/2007	$58.39
8/8/2007	$62.71
8/7/2007	$65.46
8/6/2007	$65.26
8/2/2007	$67.98
8/1/2007	$63.53
7/31/2007	$64.09
7/30/2007	$65.08
7/27/2007	$64.81
7/26/2007	$64.47
7/25/2007	$65.00
7/24/2007	$65.51
7/23/2007	$67.00
7/20/2007	$66.87
7/19/2007	$67.33
7/18/2007	$68.31
7/17/2007	$62.20
7/16/2007	$62.77
7/13/2007	$61.08
7/12/2007	$61.83
7/11/2007	$61.88
7/10/2007	$61.60
7/9/2007	$62.48
7/6/2007	$63.18
7/5/2007	$62.98
7/3/2007	$63.16
7/2/2007	$62.74
6/29/2007	$60.91
6/28/2007	$62.00
6/27/2007	$61.82
6/26/2007	$61.23
6/25/2007	$61.63
6/22/2007	$60.99
6/21/2007	$61.47
6/20/2007	$61.22
6/19/2007	$62.13
6/18/2007	$62.55
6/15/2007	$60.19
6/14/2007	$60.81
6/13/2007	$61.52
6/12/2007	$62.56
6/11/2007	$63.28
6/8/2007	$63.11
6/7/2007	$62.65
6/6/2007	$62.40
6/5/2007	$91.80
6/4/2007	$63.54
6/1/2007	$63.00
5/31/2007	$62.05
5/30/2007	$63.00
5/29/2007	$63.29
5/25/2007	$63.47
5/24/2007	$63.30
5/23/2007	$63.32
5/22/2007	$63.79
5/21/2007	$64.15
5/18/2007	$64.86
5/17/2007	$65.38
5/16/2007	$65.81
5/15/2007	$65.66
5/14/2007	$65.54
5/11/2007	$64.40
5/10/2007	$64.03
5/9/2007	$64.55
5/8/2007	$63.56
5/7/2007	$63.93
5/4/2007	$64.47
5/3/2007	$63.47
5/2/2007	$64.23
5/1/2007	$63.00
4/30/2007	$63.24
4/27/2007	$64.93
4/26/2007	$65.02
4/25/2007	$64.16
4/24/2007	$63.53
4/23/2007	$62.95
4/20/2007	$63.03
4/19/2007	$62.58
4/18/2007	$63.00
4/17/2007	$63.06
4/16/2007	$63.28
4/13/2007	$62.79
4/11/2007	$62.42
4/10/2007	$63.15
4/9/2007	$63.07
4/6/2007	$62.61
4/5/2007	$61.45
4/4/2007	$61.45
4/3/2007	$61.16
4/2/2007	$59.05
3/30/2007	$58.02
3/29/2007	$57.28
3/28/2007	$58.62
3/27/2007	$59.45
3/26/2007	$60.74
3/23/2007	$60.49
3/22/2007	$59.89
3/21/2007	$57.62
3/20/2007	$57.99
3/19/2007	$58.86
3/16/2007	$58.23
3/15/2007	$58.64
3/14/2007	$58.38
3/13/2007	$58.36
3/12/2007	$60.20
3/9/2007	$59.05
3/7/2007	$60.02
3/6/2007	$59.43
3/5/2007	$57.86
3/2/2007	$59.71
3/1/2007	$60.81
2/28/2007	$59.91
2/27/2007	$59.22
2/26/2007	$61.00
2/23/2007	$60.86
2/22/2007	$62.31
2/21/2007	$62.44
2/20/2007	$63.45
2/16/2007	$62.23
2/15/2007	$63.03
2/14/2007	$61.98
2/13/2007	$60.01
2/12/2007	$59.66
2/9/2007	$59.62
2/8/2007	$59.79
2/7/2007	$61.04
2/6/2007	$60.00
2/5/2007	$57.84
2/2/2007	$57.32
2/1/2007	$57.22
1/31/2007	$55.50
1/30/2007	$55.81
1/29/2007	$53.51
1/26/2007	$53.46
1/25/2007	$53.51
1/24/2007	$53.64
1/23/2007	$53.89
1/22/2007	$53.90
1/19/2007	$54.49
1/18/2007	$54.85
1/17/2007	$55.60
1/16/2007	$54.20
1/12/2007	$54.52
1/11/2007	$54.02
1/10/2007	$52.31
1/9/2007	$52.25
1/8/2007	$53.01
1/5/2007	$52.98
1/4/2007	$55.35
1/3/2007	$56.02
12/29/2006	$55.31
12/28/2006	$55.37
12/27/2006	$55.62
12/26/2006	$55.13
12/22/2006	$55.19
12/21/2006	$55.28
12/20/2006	$55.10
12/19/2006	$55.38
12/18/2006	$54.63
12/15/2006	$55.11
12/14/2006	$55.28
12/13/2006	$54.41
12/12/2006	$55.45
12/11/2006	$55.39
12/8/2006	$56.47
12/7/2006	$55.52
12/6/2006	$55.65
12/5/2006	$54.50
12/4/2006	$53.73
12/1/2006	$53.41
11/30/2006	$54.10
11/29/2006	$51.60
11/28/2006	$52.44
11/27/2006	$51.91
11/24/2006	$52.65
11/22/2006	$52.77
11/21/2006	$52.47
11/20/2006	$52.71
11/17/2006	$53.37
11/16/2006	$55.08
11/15/2006	$54.40
11/14/2006	$53.73
11/13/2006	$53.79
11/10/2006	$52.00
11/9/2006	$52.76
11/8/2006	$55.19
11/7/2006	$58.65
11/6/2006	$58.50
11/3/2006	$56.79
11/2/2006	$59.17
11/1/2006	$58.51
10/31/2006	$60.00
10/30/2006	$61.61
10/27/2006	$65.70
10/26/2006	$64.03
10/25/2006	$63.52
10/24/2006	$65.72
10/23/2006	$66.12
10/20/2006	$66.50
10/19/2006	$65.00
10/18/2006	$65.50
10/17/2006	$64.68
10/16/2006	$64.50
10/13/2006	$63.80
10/12/2006	$65.56
10/11/2006	$66.00
10/10/2006	$66.25
10/9/2006	$66.51
10/6/2006	$66.15
10/5/2006	$67.91
10/4/2006	$67.97
10/3/2006	$67.25
10/2/2006	$66.38
9/29/2006	$66.09
9/28/2006	$66.02
9/27/2006	$66.25
9/26/2006	$66.27
9/25/2006	$66.83
9/22/2006	$65.45
9/21/2006	$67.52
9/20/2006	$67.94
9/19/2006	$67.23
9/18/2006	$65.94
9/15/2006	$66.06
9/14/2006	$65.77
9/13/2006	$65.48
9/12/2006	$64.94
9/11/2006	$62.62
9/8/2006	$61.46
9/7/2006	$60.66
9/6/2006	$61.01
9/5/2006	$61.43
9/1/2006	$61.44
8/31/2006	$60.93
8/30/2006	$61.44
8/29/2006	$61.39
8/28/2006	$61.35
8/25/2006	$60.93
8/24/2006	$61.38
8/23/2006	$60.91
8/22/2006	$61.80
8/21/2006	$61.09
8/18/2006	$60.00
8/17/2006	$59.20
8/16/2006	$59.87
8/15/2006	$58.30
8/14/2006	$57.89
8/11/2006	$57.67
8/10/2006	$59.37
8/9/2006	$58.83
8/8/2006	$58.98
8/7/2006	$59.05
8/4/2006	$58.10
8/3/2006	$58.06
8/2/2006	$58.69
8/1/2006	$56.25
7/31/2006	$55.93
7/28/2006	$51.54
7/27/2006	$52.94
7/26/2006	$56.50
7/25/2006	$57.10
7/24/2006	$55.69
7/21/2006	$55.41
7/20/2006	$56.15
7/19/2006	$57.42
7/18/2006	$55.82
7/17/2006	$55.11
7/14/2006	$55.83
7/13/2006	$55.96
7/12/2006	$56.93
7/11/2006	$56.54
7/10/2006	$55.25
7/7/2006	$55.28
7/6/2006	$55.54
7/5/2006	$54.10
7/3/2006	$53.83
6/30/2006	$53.70
6/29/2006	$53.76
6/28/2006	$52.41
6/27/2006	$52.35
6/26/2006	$52.33
6/23/2006	$52.58
6/22/2006	$51.85
6/21/2006	$50.73
6/20/2006	$49.97
6/19/2006	$50.50
6/16/2006	$50.31
6/15/2006	$50.21
6/14/2006	$49.41
6/13/2006	$50.79
6/12/2006	$49.90
6/9/2006	$51.86
6/8/2006	$51.12
6/7/2006	$51.16
6/6/2006	$50.67
6/5/2006	$51.00
6/2/2006	$51.55
6/1/2006	$51.78
5/31/2006	$50.63
5/30/2006	$49.63
5/26/2006	$49.80
5/25/2006	$49.98
5/24/2006	$49.12
5/23/2006	$50.00
5/22/2006	$48.53
5/19/2006	$47.80
5/18/2006	$47.95
5/17/2006	$47.77
5/16/2006	$47.02
5/15/2006	$45.18
5/12/2006	$44.92
5/11/2006	$44.80
5/10/2006	$45.00
5/9/2006	$43.03
5/8/2006	$41.60
5/5/2006	$41.80
5/4/2006	$41.64
5/3/2006	$41.79
5/2/2006	$45.12
5/1/2006	$44.96
4/28/2006	$45.18
4/27/2006	$43.39
4/26/2006	$46.26
4/25/2006	$47.50
4/24/2006	$49.20
4/21/2006	$49.59
4/20/2006	$48.71
4/19/2006	$47.53
4/18/2006	$47.69
4/17/2006	$47.00
4/13/2006	$47.81
4/12/2006	$47.83
4/11/2006	$47.30
4/10/2006	$49.41
4/7/2006	$49.83
4/6/2006	$50.20
4/5/2006	$51.09
4/4/2006	$52.55
4/3/2006	$52.06
3/31/2006	$52.65
3/30/2006	$52.46
3/29/2006	$52.73
3/28/2006	$53.88
3/27/2006	$53.99
3/24/2006	$52.10
3/23/2006	$50.49
3/22/2006	$51.44
3/21/2006	$51.48
3/20/2006	$51.96
3/17/2006	$51.71
3/16/2006	$50.61
3/15/2006	$49.04
3/14/2006	$49.00
3/13/2006	$49.30
3/10/2006	$50.29
3/9/2006	$48.91
3/8/2006	$50.01
3/7/2006	$50.44
3/6/2006	$49.79
3/3/2006	$50.86
3/2/2006	$50.94
3/1/2006	$51.45
2/28/2006	$51.67
2/27/2006	$53.13
2/24/2006	$53.20
2/23/2006	$54.02
2/22/2006	$54.05
2/21/2006	$54.36
2/17/2006	$53.66
2/16/2006	$52.55
2/15/2006	$51.90
2/14/2006	$51.66
2/13/2006	$50.42
2/10/2006	$50.85
2/9/2006	$51.48
2/8/2006	$51.33
2/7/2006	$52.84
2/6/2006	$53.79
2/3/2006	$54.90
2/2/2006	$57.00
2/1/2006	$56.56
1/30/2006	$56.40
1/27/2006	$56.05
1/26/2006	$54.90
1/25/2006	$55.67
1/24/2006	$55.17
1/23/2006	$53.95
1/20/2006	$55.18
1/19/2006	$56.94
1/18/2006	$56.65
1/17/2006	$55.66
1/13/2006	$56.53
1/12/2006	$56.85
1/11/2006	$56.77
1/10/2006	$56.71
1/9/2006	$57.33
1/6/2006	$57.08
1/5/2006	$57.46
1/4/2006	$56.87
1/3/2006	$55.78
12/30/2005	$54.33
12/29/2005	$55.04
12/28/2005	$54.96
12/27/2005	$54.46
12/23/2005	$55.29
12/22/2005	$50.00
12/21/2005	$48.32
12/20/2005	$47.85
12/19/2005	$46.66
12/16/2005	$47.17
12/15/2005	$47.79
12/14/2005	$48.11
12/13/2005	$47.51
12/12/2005	$48.53
12/9/2005	$49.33
12/8/2005	$48.68
12/7/2005	$47.89
12/6/2005	$49.22
12/5/2005	$48.46
12/2/2005	$48.13
12/1/2005	$47.81
11/30/2005	$45.83
11/29/2005	$45.91
11/28/2005	$45.36
11/25/2005	$46.63
11/23/2005	$46.49
11/22/2005	$46.64
11/21/2005	$46.41
11/18/2005	$45.04
11/17/2005	$45.05
11/16/2005	$44.26
11/15/2005	$44.30
11/14/2005	$44.38
11/11/2005	$44.08
11/10/2005	$44.19
11/9/2005	$43.01
11/8/2005	$43.75
11/7/2005	$43.83
11/4/2005	$42.97
11/3/2005	$43.13
11/2/2005	$42.71
11/1/2005	$43.78
10/31/2005	$44.39
10/28/2005	$43.92
10/27/2005	$42.11
10/26/2005	$42.87
10/25/2005	$44.40
10/24/2005	$45.80
10/21/2005	$45.93
10/20/2005	$45.97
10/19/2005	$46.86
10/18/2005	$45.61
10/17/2005	$45.65
10/14/2005	$44.88
10/13/2005	$43.69
10/12/2005	$44.37
10/11/2005	$45.77
10/10/2005	$45.89
10/7/2005	$45.56
10/6/2005	$45.60
10/5/2005	$45.65
10/4/2005	$47.34
10/3/2005	$48.50
9/30/2005	$47.88
9/29/2005	$48.59
9/28/2005	$49.06
9/27/2005	$49.44
9/26/2005	$48.42
9/23/2005	$47.80
9/22/2005	$27.40
9/21/2005	$47.34
9/20/2005	$46.92
9/19/2005	$48.10
9/16/2005	$49.12
9/15/2005	$48.97
9/14/2005	$47.78
9/13/2005	$47.50
9/12/2005	$48.69
9/9/2005	$50.03
9/8/2005	$49.32
9/7/2005	$49.49
9/6/2005	$47.99
9/2/2005	$47.83
9/1/2005	$47.83
8/31/2005	$48.16
8/30/2005	$47.56
8/29/2005	$46.70
8/26/2005	$46.86
8/25/2005	$46.80
8/24/2005	$46.51
8/23/2005	$46.38
8/22/2005	$46.65
8/19/2005	$46.12
8/18/2005	$45.70
8/17/2005	$45.70
8/16/2005	$45.34
8/15/2005	$45.63
8/12/2005	$45.76
8/11/2005	$45.64
8/10/2005	$44.58
8/9/2005	$43.50
8/8/2005	$42.21
8/5/2005	$42.04
8/4/2005	$43.51
8/3/2005	$43.60
8/2/2005	$43.17
8/1/2005	$42.62
7/29/2005	$39.85
7/28/2005	$39.46
7/27/2005	$38.30
7/26/2005	$38.70
7/25/2005	$38.50
7/22/2005	$38.91
7/21/2005	$38.34
7/20/2005	$40.46
7/19/2005	$41.09
7/18/2005	$41.81
7/15/2005	$41.03
7/14/2005	$40.74
7/13/2005	$41.35
7/12/2005	$41.39
7/11/2005	$41.46
7/8/2005	$41.75
7/7/2005	$42.10
7/6/2005	$41.53
7/5/2005	$39.64
7/1/2005	$39.35
6/30/2005	$39.74
6/29/2005	$39.34
6/28/2005	$38.69
6/27/2005	$37.85
6/24/2005	$37.75
6/23/2005	$38.47
6/22/2005	$38.80
6/21/2005	$38.73
6/20/2005	$39.38
6/17/2005	$39.42
6/16/2005	$38.74
6/15/2005	$38.90
6/14/2005	$39.48
6/13/2005	$38.57
6/10/2005	$38.15
6/9/2005	$38.56
6/8/2005	$37.50
6/7/2005	$38.17
6/6/2005	$38.21
6/3/2005	$37.78
6/2/2005	$37.43
6/1/2005	$37.22
5/31/2005	$36.36
5/27/2005	$36.89
5/26/2005	$36.65
5/25/2005	$36.18
5/24/2005	$36.26
5/23/2005	$36.33
5/20/2005	$36.30
5/19/2005	$36.54
5/18/2005	$36.47
5/17/2005	$35.78
5/16/2005	$35.47
5/13/2005	$34.69
5/12/2005	$35.89
5/11/2005	$36.48
5/10/2005	$36.50
5/9/2005	$36.33
5/6/2005	$35.08
5/5/2005	$34.97
5/4/2005	$35.12
5/3/2005	$34.40
5/2/2005	$34.76
4/29/2005	$34.65
4/28/2005	$32.40
4/27/2005	$32.84
4/26/2005	$32.15
4/25/2005	$31.72
4/22/2005	$30.96
4/21/2005	$31.37
4/20/2005	$31.50
4/19/2005	$32.52
4/18/2005	$31.58
4/15/2005	$32.34
4/14/2005	$32.74
4/13/2005	$34.06
4/12/2005	$34.09
4/11/2005	$34.01
4/8/2005	$34.09
4/7/2005	$34.49
4/6/2005	$34.00
4/5/2005	$33.44
4/4/2005	$32.46
4/1/2005	$32.57
3/31/2005	$31.94
3/30/2005	$32.83
3/29/2005	$31.86
3/28/2005	$31.23
3/24/2005	$31.45
3/23/2005	$30.97
3/22/2005	$31.22
3/21/2005	$31.56
3/18/2005	$31.93
3/17/2005	$33.39
3/16/2005	$33.75
3/15/2005	$33.80
3/14/2005	$34.13
3/11/2005	$33.75
3/10/2005	$33.47
3/9/2005	$33.35
3/8/2005	$33.17
3/7/2005	$34.53
3/4/2005	$34.86
3/3/2005	$34.25
3/2/2005	$34.11
3/1/2005	$33.97
2/28/2005	$33.27
2/25/2005	$33.33
2/24/2005	$33.15
2/23/2005	$32.40
2/22/2005	$31.70
2/18/2005	$33.36
2/17/2005	$33.67
2/16/2005	$33.41
2/15/2005	$33.06
2/14/2005	$33.13
2/11/2005	$33.42
2/10/2005	$33.05
2/9/2005	$33.22
2/8/2005	$34.19
2/7/2005	$34.15
2/4/2005	$34.65
2/3/2005	$34.25
2/2/2005	$34.65
2/1/2005	$34.82
1/31/2005	$34.27
1/31/2005	$55.50
1/28/2005	$33.61
1/27/2005	$33.50
1/26/2005	$33.01
1/25/2005	$32.80
1/24/2005	$32.68
1/21/2005	$32.86
1/20/2005	$32.42
1/19/2005	$32.94
1/18/2005	$33.26
1/14/2005	$33.26
1/13/2005	$32.42
1/12/2005	$31.49
1/11/2005	$31.18
1/10/2005	$30.65
1/7/2005	$29.42
1/6/2005	$29.64
1/5/2005	$29.70
1/4/2005	$29.10
1/3/2005	$29.16
12/31/2004	$29.69
12/30/2004	$29.88
12/29/2004	$29.70
12/28/2004	$29.65
12/27/2004	$29.19
12/23/2004	$29.44
12/22/2004	$29.42
12/21/2004	$29.44
12/20/2004	$29.31
12/17/2004	$29.75
12/16/2004	$29.53
12/15/2004	$30.00
12/14/2004	$30.02
12/13/2004	$28.90
12/10/2004	$28.29
12/9/2004	$27.84
12/8/2004	$27.68
12/7/2004	$27.20
12/6/2004	$27.32
12/3/2004	$26.42
12/2/2004	$26.65
12/1/2004	$27.13
11/30/2004	$24.82
11/29/2004	$24.75
11/26/2004	$24.19
11/24/2004	$23.95
11/23/2004	$23.69
11/22/2004	$23.34
11/19/2004	$23.27
11/18/2004	$23.38
11/17/2004	$23.48
11/16/2004	$23.31
11/15/2004	$23.53
11/12/2004	$23.00
11/11/2004	$22.67
11/10/2004	$22.54
11/9/2004	$22.81
11/8/2004	$22.27
11/5/2004	$22.40
11/4/2004	$22.53
11/3/2004	$21.29
11/2/2004	$19.69
11/1/2004	$20.35
10/29/2004	$19.15
10/28/2004	$19.12
10/27/2004	$19.21
10/26/2004	$18.63
10/25/2004	$18.06
10/22/2004	$18.11
10/21/2004	$17.66
10/19/2004	$18.02
10/18/2004	$19.20
10/15/2004	$19.11
10/14/2004	$19.36
10/13/2004	$19.25
10/12/2004	$19.48
10/11/2004	$19.49
10/8/2004	$19.59
10/7/2004	$19.92
10/6/2004	$20.15
10/5/2004	$20.30
10/4/2004	$20.39
10/1/2004	$20.40
9/30/2004	$19.98
9/29/2004	$19.79
9/28/2004	$19.83
9/27/2004	$19.42
9/24/2004	$19.21
9/23/2004	$18.96
9/22/2004	$19.14
9/21/2004	$19.45
9/20/2004	$19.20
9/17/2004	$19.45
9/16/2004	$19.55
9/15/2004	$19.50
9/14/2004	$19.72
9/13/2004	$19.65
9/10/2004	$19.50
9/9/2004	$19.50
9/8/2004	$19.22
9/7/2004	$19.50
9/3/2004	$19.27
9/2/2004	$19.18
9/1/2004	$18.76
8/31/2004	$19.00
8/30/2004	$18.95
8/27/2004	$18.99
8/26/2004	$18.81
8/25/2004	$18.99
8/24/2004	$18.72
8/23/2004	$18.56
8/20/2004	$18.85
8/19/2004	$18.86
8/18/2004	$19.13
8/17/2004	$18.70
8/16/2004	$18.81
8/13/2004	$18.67
8/12/2004	$18.64
8/11/2004	$18.90
8/10/2004	$18.53
8/9/2004	$17.91
8/6/2004	$17.77
8/5/2004	$17.72
8/4/2004	$17.77
8/3/2004	$17.93
8/2/2004	$17.86
7/30/2004	$18.11
7/29/2004	$18.42
7/28/2004	$18.06
7/27/2004	$17.66
7/26/2004	$17.92
7/23/2004	$17.05
7/22/2004	$17.49
7/21/2004	$17.53
7/20/2004	$17.60
7/19/2004	$17.20
7/16/2004	$17.34
7/15/2004	$17.21
7/14/2004	$17.25
7/13/2004	$17.31
7/12/2004	$16.10
7/9/2004	$15.75
7/8/2004	$15.70
7/7/2004	$15.87
7/6/2004	$16.10
7/2/2004	$16.16
7/1/2004	$16.41
6/30/2004	$16.90
6/29/2004	$16.30
6/28/2004	$16.36
6/25/2004	$16.62
6/24/2004	$16.25
6/23/2004	$16.14
6/22/2004	$16.21
6/21/2004	$16.40
6/18/2004	$16.40
6/17/2004	$16.30
6/16/2004	$16.14
6/15/2004	$16.01
6/14/2004	$16.12

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