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

Molina - MOH
Closing Price Data

Date Price
9/7/2010 $26.70
9/3/2010 $27.16
9/2/2010 $26.68
9/1/2010 $26.65
8/31/2010 $25.36
8/30/2010 $26.14
8/27/2010 $26.75
8/26/2010 $25.68
8/25/2010 $26.33
8/24/2010 $25.63
8/24/2010 $26.07
8/20/2010 $26.33
8/19/2010 $26.51
8/17/2010 $26.81
8/16/2010 $26.96
8/13/2010 $26.61
8/12/2010 $26.82
8/11/2010 $26.75
8/10/2010 $27.54
8/9/2010 $27.74
8/8/2010 $27.00
8/6/2010 $28.43
8/5/2010 $28.31
8/4/2010 $31.71
8/3/2010 $31.04
8/2/2010 $30.49
7/30/2010 $29.81
7/29/2010 $28.51
7/28/2010 $27.86
7/21/2010 $27.24
7/20/2010 $28.35
7/19/2010 $28.78
7/16/2010 $28.99
7/15/2010 $30.18
7/14/2010 $30.21
7/13/2010 $28.36
7/12/2010 $27.55
7/9/2010 $28.27
7/8/2010 $28.42
7/7/2010 $27.96
7/6/2010 $27.56
7/2/2010 $28.02
7/1/2010 $28.12
6/30/2010 $28.80
6/29/2010 $29.49
6/28/2010 $30.11
6/25/2010 $30.48
6/24/2010 $30.49
6/23/2010 $30.08
6/22/2010 $30.11
6/21/2010 $30.44
6/18/2010 $30.69
6/15/2010 $27.83
6/14/2010 $27.21
6/9/2010 $26.43
6/8/2010 $25.81
6/7/2010 $26.95
6/4/2010 $27.58
6/3/2010 $28.19
6/2/2010 $27.57
6/1/2010 $27.16
5/28/2010 $27.52
5/27/2010 $27.58
5/26/2010 $26.86
5/25/2010 $26.43
5/24/2010 $26.59
5/21/2010 $27.12
5/20/2010 $27.34
5/19/2010 $29.14
5/18/2010 $29.13
5/17/2010 $29.40
5/14/2010 $29.31
5/12/2010 $28.43
5/11/2010 $27.75
5/10/2010 $27.34
5/7/2010 $26.46
5/6/2010 $27.45
5/5/2010 $28.06
5/3/2010 $28.56
4/30/2010 $29.17
4/21/2010 $27.75
4/20/2010 $27.89
4/19/2010 $26.84
4/16/2010 $26.09
4/15/2010 $26.27
4/14/2010 $25.99
4/13/2010 $26.06
4/12/2010 $26.58
4/9/2010 $26.35
4/8/2010 $25.73
4/7/2010 $25.35
4/6/2010 $25.39
4/5/2010 $25.63
4/1/2010 $25.36
3/31/2010 $25.17
3/30/2010 $24.70
3/29/2010 $24.38
3/26/2010 $24.19
3/25/2010 $24.61
3/24/2010 $25.25
3/23/2010 $25.41
3/22/2010 $25.53
3/19/2010 $24.65
3/18/2010 $24.73
3/17/2010 $24.00
3/16/2010 $23.24
3/15/2010 $22.88
3/12/2010 $23.06
3/11/2010 $23.26
3/10/2010 $23.33
3/9/2010 $23.24
3/8/2010 $23.13
3/5/2010 $22.83
3/4/2010 $22.19
3/3/2010 $22.28
3/2/2010 $22.02
3/1/2010 $21.77
2/26/2010 $21.38
2/25/2010 $21.55
2/24/2010 $21.56
2/23/2010 $21.55
2/22/2010 $21.69
2/19/2010 $21.46
2/18/2010 $21.27
2/17/2010 $21.65
2/16/2010 $20.89
2/12/2010 $20.94
2/11/2010 $21.61
2/10/2010 $21.37
2/9/2010 $21.51
2/8/2010 $20.61
2/5/2010 $21.28
2/4/2010 $21.22
2/3/2010 $22.27
2/2/2010 $22.58
2/1/2010 $22.88
1/29/2010 $22.25
1/28/2010 $22.25
1/27/2010 $22.27
1/26/2010 $22.25
1/25/2010 $22.25
1/22/2010 $22.28
1/21/2010 $22.23
1/20/2010 $22.63
1/19/2010 $23.68
1/15/2010 $23.20
1/14/2010 $23.14
1/13/2010 $22.68
1/12/2010 $23.22
1/11/2010 $25.12
1/8/2010 $25.26
1/7/2010 $25.06
1/6/2010 $24.26
1/5/2010 $23.92
1/4/2010 $23.77
12/31/2009 $22.87
12/30/2009 $23.24
12/29/2009 $23.27
12/28/2009 $23.04
12/24/2009 $23.15
12/23/2009 $23.25
12/22/2009 $23.13
12/21/2009 $23.15
12/18/2009 $22.41
12/17/2009 $22.13
12/16/2009 $22.18
12/15/2009 $21.67
12/14/2009 $21.27
12/11/2009 $21.06
12/10/2009 $20.70
12/9/2009 $20.55
12/8/2009 $20.56
12/7/2009 $20.55
12/4/2009 $20.60
12/3/2009 $20.33
12/2/2009 $20.92
12/1/2009 $21.15
11/30/2009 $20.90
11/27/2009 $20.94
11/25/2009 $21.68
11/24/2009 $21.68
11/23/2009 $21.69
11/20/2009 $21.43
11/19/2009 $21.25
11/18/2009 $21.89
11/17/2009 $22.34
11/16/2009 $22.02
11/13/2009 $21.42
11/12/2009 $21.10
11/11/2009 $21.90
11/10/2009 $21.48
11/9/2009 $21.66
11/6/2009 $21.22
11/5/2009 $21.39
11/4/2009 $20.16
11/3/2009 $19.34
11/2/2009 $18.63
10/30/2009 $18.72
10/29/2009 $18.84
10/28/2009 $18.81
10/27/2009 $19.03
10/26/2009 $18.78
10/23/2009 $19.15
10/22/2009 $19.67
10/21/2009 $19.19
10/20/2009 $19.53
10/19/2009 $19.50
10/16/2009 $19.24
10/15/2009 $19.71
10/14/2009 $20.39
10/13/2009 $20.32
10/12/2009 $20.60
10/9/2009 $20.09
10/8/2009 $19.11
10/7/2009 $19.40
10/6/2009 $19.68
10/5/2009 $19.86
10/2/2009 $20.00
10/1/2009 $20.26
9/30/2009 $20.69
9/29/2009 $21.23
9/28/2009 $20.97
9/25/2009 $20.42
9/24/2009 $20.26
9/23/2009 $20.56
9/22/2009 $20.81
9/21/2009 $21.04
9/18/2009 $21.10
9/17/2009 $20.73
9/16/2009 $21.09
9/15/2009 $20.88
9/14/2009 $21.16
9/11/2009 $21.21
9/10/2009 $20.94
9/9/2009 $20.59
9/8/2009 $20.24
9/4/2009 $20.74
9/3/2009 $20.57
9/2/2009 $20.74
9/1/2009 $20.21
8/31/2009 $20.25
8/28/2009 $20.35
8/27/2009 $20.71
8/26/2009 $20.52
8/25/2009 $20.20
8/24/2009 $19.98
8/21/2009 $19.86
8/20/2009 $20.00
8/19/2009 $19.89
8/18/2009 $19.78
8/17/2009 $19.83
8/14/2009 $19.90
8/13/2009 $20.42
8/12/2009 $20.38
8/11/2009 $20.36
8/10/2009 $20.70
8/7/2009 $20.75
8/6/2009 $20.02
8/5/2009 $20.41
8/4/2009 $22.71
8/3/2009 $22.73
7/31/2009 $22.55
7/30/2009 $23.29
7/29/2009 $23.22
7/28/2009 $23.04
7/27/2009 $21.94
7/24/2009 $22.33
7/23/2009 $22.69
7/22/2009 $22.50
7/21/2009 $22.14
7/20/2009 $22.71
7/17/2009 $22.96
7/16/2009 $22.66
7/14/2009 $22.71
7/13/2009 $23.12
7/10/2009 $22.54
7/9/2009 $23.01
7/8/2009 $23.41
7/7/2009 $24.00
7/6/2009 $23.55
7/2/2009 $23.45
7/1/2009 $24.67
6/30/2009 $23.92
6/29/2009 $23.91
6/26/2009 $23.94
6/25/2009 $22.76
6/24/2009 $22.68
6/23/2009 $23.79
6/22/2009 $24.43
6/19/2009 $25.15
6/18/2009 $24.06
6/17/2009 $23.04
6/16/2009 $22.77
6/15/2009 $22.78
6/12/2009 $23.53
6/10/2009 $23.38
6/9/2009 $23.30
6/8/2009 $23.88
6/5/2009 $24.44
6/4/2009 $24.27
6/3/2009 $24.19
6/2/2009 $24.39
6/1/2009 $24.13
5/29/2009 $23.94
5/28/2009 $23.94
5/27/2009 $23.05
5/26/2009 $23.53
5/22/2009 $22.85
5/21/2009 $23.34
5/20/2009 $23.86
5/19/2009 $23.48
5/15/2009 $23.40
5/14/2009 $23.90
5/13/2009 $23.48
5/12/2009 $23.95
5/11/2009 $24.06
5/8/2009 $24.84
5/7/2009 $23.50
5/6/2009 $22.21
5/5/2009 $22.03
5/4/2009 $21.91
5/1/2009 $21.70
4/30/2009 $21.65
4/29/2009 $19.59
4/28/2009 $18.89
4/27/2009 $18.89
4/23/2009 $19.75
4/22/2009 $20.53
4/21/2009 $20.28
4/20/2009 $19.85
4/17/2009 $20.74
4/16/2009 $20.95
4/15/2009 $20.45
4/14/2009 $20.18
4/13/2009 $20.46
4/9/2009 $20.50
4/8/2009 $20.27
4/7/2009 $20.07
4/6/2009 $20.67
4/3/2009 $20.69
4/2/2009 $20.06
4/1/2009 $19.20
3/31/2009 $19.02
3/30/2009 $19.05
3/27/2009 $19.09
3/26/2009 $19.78
3/25/2009 $19.24
3/24/2009 $19.30
3/23/2009 $20.56
3/20/2009 $19.38
3/19/2009 $20.06
3/18/2009 $20.89
3/17/2009 $20.42
3/16/2009 $19.84
3/13/2009 $20.37
3/12/2009 $19.07
3/11/2009 $18.61
3/10/2009 $18.62
3/9/2009 $17.35
3/6/2009 $17.14
3/5/2009 $17.28
3/4/2009 $19.24
3/3/2009 $17.52
3/2/2009 $17.85
2/27/2009 $18.73
2/26/2009 $19.26
2/25/2009 $20.36
2/24/2009 $21.12
2/23/2009 $19.98
2/20/2009 $21.70
2/19/2009 $21.67
2/18/2009 $21.72
2/17/2009 $21.49
2/13/2009 $21.72
2/12/2009 $21.05
2/11/2009 $19.20
2/10/2009 $18.83
2/9/2009 $19.37
2/6/2009 $19.94
2/5/2009 $18.86
2/4/2009 $18.45
2/3/2009 $18.68
2/2/2009 $18.26
1/30/2009 $17.54
1/29/2009 $18.01
1/28/2009 $19.35
1/27/2009 $18.62
1/26/2009 $18.35
1/23/2009 $18.00
1/22/2009 $16.81
1/21/2009 $16.99
1/20/2009 $17.26
1/16/2009 $18.99
1/15/2009 $18.42
1/14/2009 $17.63
1/13/2009 $17.81
1/12/2009 $17.50
1/9/2009 $17.97
1/8/2009 $18.61
1/7/2009 $18.50
1/6/2009 $18.87
1/5/2009 $23.92
1/5/2009 $18.44
1/4/2009 $23.77
1/2/2009 $18.19
12/31/2008 $17.61
12/30/2008 $17.20
12/29/2008 $17.49
12/26/2008 $17.25
12/24/2008 $16.80
12/23/2008 $17.38
12/22/2008 $17.86
12/19/2008 $17.95
12/18/2008 $18.50
12/17/2008 $18.00
12/16/2008 $17.89
12/15/2008 $17.05
12/12/2008 $16.75
12/11/2008 $16.97
12/10/2008 $17.59
12/9/2008 $18.95
12/8/2008 $20.48
12/5/2008 $21.46
12/4/2008 $19.85
12/3/2008 $20.31
12/2/2008 $19.78
12/1/2008 $20.56
11/28/2008 $23.69
11/26/2008 $23.91
11/25/2008 $23.26
11/24/2008 $22.79
11/21/2008 $21.61
11/20/2008 $21.18
11/19/2008 $22.07
11/18/2008 $22.49
11/17/2008 $22.39
11/14/2008 $22.26
11/13/2008 $22.76
11/12/2008 $21.34
11/11/2008 $22.04
11/10/2008 $23.11
11/7/2008 $22.35
11/6/2008 $21.55
11/5/2008 $23.00
11/4/2008 $23.72
11/3/2008 $22.75
10/31/2008 $22.27
10/30/2008 $20.92
10/29/2008 $19.80
10/28/2008 $20.48
10/27/2008 $19.44
10/24/2008 $20.84
10/23/2008 $22.09
10/22/2008 $24.61
10/21/2008 $26.72
10/20/2008 $27.92
10/17/2008 $25.32
10/16/2008 $24.87
10/15/2008 $23.09
10/14/2008 $25.77
10/13/2008 $25.51
10/10/2008 $24.86
10/9/2008 $23.55
10/8/2008 $28.08
10/7/2008 $28.77
10/6/2008 $29.22
10/3/2008 $29.58
10/2/2008 $30.13
10/1/2008 $31.16
9/30/2008 $31.00
9/29/2008 $30.12
9/26/2008 $32.25
9/25/2008 $31.80
9/24/2008 $32.01
9/23/2008 $33.72
9/22/2008 $33.40
9/19/2008 $35.15
9/18/2008 $31.35
9/17/2008 $29.85
9/16/2008 $31.17
9/15/2008 $31.27
9/12/2008 $32.50
9/11/2008 $32.56
9/10/2008 $32.49
9/9/2008 $32.54
9/8/2008 $32.33
9/5/2008 $32.15
9/4/2008 $32.55
9/3/2008 $33.28
9/2/2008 $32.18
8/29/2008 $31.47
8/28/2008 $31.53
8/27/2008 $31.24
8/26/2008 $31.41
8/25/2008 $31.10
8/22/2008 $31.91
8/21/2008 $31.77
8/20/2008 $31.05
8/19/2008 $31.35
8/18/2008 $31.81
8/15/2008 $31.98
8/14/2008 $32.20
8/13/2008 $32.59
8/12/2008 $31.70
8/11/2008 $31.98
8/8/2008 $31.87
8/7/2008 $31.43
8/6/2008 $31.44
8/5/2008 $31.38
8/4/2008 $30.00
8/1/2008 $30.20
7/31/2008 $29.84
7/30/2008 $29.52
7/29/2008 $29.94
7/28/2008 $29.55
7/25/2008 $29.96
7/24/2008 $29.96
7/23/2008 $28.18
7/22/2008 $26.51
7/21/2008 $25.66
7/18/2008 $25.69
7/17/2008 $25.72
7/16/2008 $25.37
7/15/2008 $25.08
7/14/2008 $25.28
7/11/2008 $25.37
7/10/2008 $24.83
7/9/2008 $24.77
7/8/2008 $25.01
7/7/2008 $24.73
7/3/2008 $24.63
7/2/2008 $24.91
7/1/2008 $24.68
6/30/2008 $24.34
6/27/2008 $24.87
6/26/2008 $24.94
6/25/2008 $25.37
6/24/2008 $25.31
6/23/2008 $25.87
6/20/2008 $26.40
6/19/2008 $26.06
6/18/2008 $28.07
6/17/2008 $28.04
6/16/2008 $28.06
6/13/2008 $27.48
6/12/2008 $27.64
6/11/2008 $27.72
6/10/2008 $28.33
6/9/2008 $28.42
6/6/2008 $28.76
6/5/2008 $28.83
6/4/2008 $28.69
6/3/2008 $28.97
6/2/2008 $29.04
5/30/2008 $30.16
5/29/2008 $28.45
5/28/2008 $26.95
5/27/2008 $27.51
5/23/2008 $26.78
5/22/2008 $26.85
5/21/2008 $27.09
5/20/2008 $26.27
5/19/2008 $26.53
5/16/2008 $26.08
5/15/2008 $25.95
5/14/2008 $25.01
5/13/2008 $25.28
5/12/2008 $25.35
5/9/2008 $25.24
5/8/2008 $24.89
5/7/2008 $24.62
5/6/2008 $24.52
5/5/2008 $24.22
5/2/2008 $24.25
5/1/2008 $24.03
4/30/2008 $24.83
4/29/2008 $23.51
4/28/2008 $23.21
4/25/2008 $23.75
4/24/2008 $23.02
4/23/2008 $24.09
4/22/2008 $23.09
4/18/2008 $25.47
4/17/2008 $24.53
4/16/2008 $24.07
4/15/2008 $23.17
4/14/2008 $23.60
4/11/2008 $23.54
4/10/2008 $23.46
4/9/2008 $23.98
4/8/2008 $24.70
4/7/2008 $24.15
4/4/2008 $23.55
4/3/2008 $24.06
4/2/2008 $24.17
4/1/2008 $24.85
3/31/2008 $24.42
3/28/2008 $24.04
3/27/2008 $24.24
3/26/2008 $24.94
3/25/2008 $24.44
3/24/2008 $24.45
3/20/2008 $25.04
3/19/2008 $24.86
3/18/2008 $26.80
3/17/2008 $26.60
3/14/2008 $26.95
3/13/2008 $27.10
3/12/2008 $25.48
3/11/2008 $25.00
3/10/2008 $29.03
3/7/2008 $29.15
3/6/2008 $29.55
3/5/2008 $30.85
3/4/2008 $30.91
3/3/2008 $31.51
2/29/2008 $31.65
2/28/2008 $33.72
2/27/2008 $34.21
2/26/2008 $34.45
2/22/2008 $33.30
2/21/2008 $34.93
2/20/2008 $35.13
2/19/2008 $35.04
2/15/2008 $34.93
2/14/2008 $35.20
2/13/2008 $33.55
2/12/2008 $33.29
2/11/2008 $33.56
2/8/2008 $33.51
2/7/2008 $32.94
2/6/2008 $34.77
2/5/2008 $33.91
2/4/2008 $34.27
2/1/2008 $34.50
1/31/2008 $34.11
1/30/2008 $34.03
1/28/2008 $34.29
1/25/2008 $35.36
1/24/2008 $36.15
1/23/2008 $35.85
1/22/2008 $36.67
1/18/2008 $36.59
1/17/2008 $37.17
1/16/2008 $38.55
1/15/2008 $39.00
1/14/2008 $37.83
1/11/2008 $38.33
1/10/2008 $39.05
1/9/2008 $39.49
1/8/2008 $39.45
1/7/2008 $37.21
1/4/2008 $37.34
1/3/2008 $38.60
1/2/2008 $38.36
12/31/2007 $38.70
12/28/2007 $38.87
12/27/2007 $39.05
12/26/2007 $40.63
12/24/2007 $40.83
12/20/2007 $39.82
12/19/2007 $40.00
12/18/2007 $39.83
12/17/2007 $39.00
12/14/2007 $38.60
12/13/2007 $38.39
12/12/2007 $37.66
12/11/2007 $38.15
12/10/2007 $38.71
12/7/2007 $38.37
12/6/2007 $38.09
12/5/2007 $37.86
12/4/2007 $38.36
12/3/2007 $37.83
11/30/2007 $37.49
11/29/2007 $38.61
11/28/2007 $38.22
11/27/2007 $38.53
11/26/2007 $39.32
11/23/2007 $39.44
11/20/2007 $39.69
11/19/2007 $40.47
11/17/2007 $40.07
11/15/2007 $40.42
11/14/2007 $39.70
11/13/2007 $39.97
11/12/2007 $40.18
11/9/2007 $39.87
11/8/2007 $40.33
11/7/2007 $38.35
11/6/2007 $39.03
11/2/2007 $38.78
11/1/2007 $38.10
10/31/2007 $38.11
10/30/2007 $37.66
10/29/2007 $37.03
10/26/2007 $37.65
10/25/2007 $38.00
10/24/2007 $35.85
10/23/2007 $37.81
10/22/2007 $36.85
10/19/2007 $36.28
10/18/2007 $36.42
10/17/2007 $35.92
10/16/2007 $35.59
10/15/2007 $35.10
10/12/2007 $35.60
10/11/2007 $35.22
10/10/2007 $34.65
10/9/2007 $34.79
10/8/2007 $34.73
10/5/2007 $34.74
10/4/2007 $34.51
10/3/2007 $36.19
10/2/2007 $36.89
10/1/2007 $36.65
9/28/2007 $36.27
9/26/2007 $36.45
9/25/2007 $36.44
9/24/2007 $36.57
9/21/2007 $36.57
9/20/2007 $36.10
9/19/2007 $37.96
9/18/2007 $37.35
9/17/2007 $36.55
9/14/2007 $36.41
9/13/2007 $36.12
9/12/2007 $36.56
9/11/2007 $36.15
9/10/2007 $35.63
9/7/2007 $35.49
9/6/2007 $35.51
9/5/2007 $34.84
9/4/2007 $35.52
8/31/2007 $34.05
8/30/2007 $34.57
8/29/2007 $34.51
8/28/2007 $33.72
8/27/2007 $34.33
8/24/2007 $34.30
8/23/2007 $33.75
8/22/2007 $33.98
8/21/2007 $33.45
8/20/2007 $33.41
8/17/2007 $32.16
8/16/2007 $32.75
8/15/2007 $32.58
8/14/2007 $33.17
8/13/2007 $33.29
8/10/2007 $32.40
8/9/2007 $31.45
8/8/2007 $31.00
8/7/2007 $32.73
8/6/2007 $33.51
8/2/2007 $32.68
8/1/2007 $32.29
7/31/2007 $31.39
7/30/2007 $31.35
7/27/2007 $31.56
7/26/2007 $31.77
7/25/2007 $31.74
7/24/2007 $31.80
7/23/2007 $31.80
7/20/2007 $32.07
7/19/2007 $32.08
7/18/2007 $32.00
7/17/2007 $31.65
7/16/2007 $31.51
7/13/2007 $31.90
7/12/2007 $31.78
7/11/2007 $31.12
7/10/2007 $31.03
7/9/2007 $31.49
7/6/2007 $31.34
7/5/2007 $31.52
7/3/2007 $31.09
7/2/2007 $31.20
6/29/2007 $30.52
6/28/2007 $30.59
6/27/2007 $30.47
6/26/2007 $30.43
6/25/2007 $30.44
6/22/2007 $30.49
6/21/2007 $31.05
6/20/2007 $30.38
6/19/2007 $30.25
6/18/2007 $30.70
6/15/2007 $30.94
6/14/2007 $30.73
6/13/2007 $31.19
6/12/2007 $31.24
6/11/2007 $30.59
6/8/2007 $31.01
6/7/2007 $30.97
6/6/2007 $31.46
6/5/2007 $81.44
6/4/2007 $32.01
6/1/2007 $32.38
5/31/2007 $31.97
5/30/2007 $31.75
5/29/2007 $32.01
5/25/2007 $31.75
5/24/2007 $31.56
5/23/2007 $32.13
5/22/2007 $32.56
5/21/2007 $32.35
5/18/2007 $32.11
5/17/2007 $32.16
5/16/2007 $32.43
5/15/2007 $32.25
5/14/2007 $32.24
5/11/2007 $32.27
5/10/2007 $32.21
5/9/2007 $32.66
5/8/2007 $32.75
5/7/2007 $32.84
5/4/2007 $32.11
5/3/2007 $32.54
5/2/2007 $32.84
5/1/2007 $29.70
4/30/2007 $30.22
4/27/2007 $31.68
4/26/2007 $32.47
4/25/2007 $32.94
4/24/2007 $33.96
4/23/2007 $34.35
4/20/2007 $34.60
4/19/2007 $33.62
4/18/2007 $33.40
4/17/2007 $33.62
4/16/2007 $33.70
4/13/2007 $33.69
4/11/2007 $33.32
4/10/2007 $32.88
4/9/2007 $32.28
4/6/2007 $31.77
4/5/2007 $31.61
4/4/2007 $31.61
4/3/2007 $31.49
4/2/2007 $31.08
3/30/2007 $30.59
3/29/2007 $29.85
3/28/2007 $30.22
3/27/2007 $30.71
3/26/2007 $30.82
3/23/2007 $31.15
3/22/2007 $31.17
3/21/2007 $31.75
3/20/2007 $31.05
3/19/2007 $30.73
3/16/2007 $30.39
3/15/2007 $30.61
3/14/2007 $30.58
3/13/2007 $30.75
3/12/2007 $31.25
3/9/2007 $30.85
3/7/2007 $31.43
3/6/2007 $31.75
3/5/2007 $30.85
3/2/2007 $31.12
3/1/2007 $31.32
2/28/2007 $31.16
2/27/2007 $31.15
2/26/2007 $31.50
2/23/2007 $31.55
2/22/2007 $31.73
2/21/2007 $31.56
2/20/2007 $31.01
2/16/2007 $31.49
2/15/2007 $30.89
2/14/2007 $30.49
2/13/2007 $30.28
2/12/2007 $29.77
2/9/2007 $30.07
2/8/2007 $30.38
2/7/2007 $30.49
2/6/2007 $30.92
2/5/2007 $30.81
2/2/2007 $30.45
2/1/2007 $31.00
1/31/2007 $30.83
1/30/2007 $30.92
1/29/2007 $30.43
1/26/2007 $31.50
1/25/2007 $31.54
1/24/2007 $31.75
1/23/2007 $31.65
1/22/2007 $31.36
1/19/2007 $31.90
1/18/2007 $31.15
1/17/2007 $33.89
1/16/2007 $34.52
1/12/2007 $34.35
1/11/2007 $34.30
1/10/2007 $33.99
1/9/2007 $33.91
1/8/2007 $32.38
1/5/2007 $33.15
1/4/2007 $33.25
1/3/2007 $33.54
12/29/2006 $32.51
12/28/2006 $33.11
12/27/2006 $33.10
12/26/2006 $32.97
12/22/2006 $32.95
12/21/2006 $32.64
12/20/2006 $32.85
12/19/2006 $32.77
12/18/2006 $32.53
12/15/2006 $32.48
12/14/2006 $32.45
12/13/2006 $33.33
12/12/2006 $33.58
12/11/2006 $33.91
12/8/2006 $33.84
12/7/2006 $33.66
12/6/2006 $34.00
12/5/2006 $33.75
12/4/2006 $34.08
12/1/2006 $33.46
11/30/2006 $33.99
11/29/2006 $33.06
11/28/2006 $34.00
11/27/2006 $33.50
11/24/2006 $33.74
11/22/2006 $33.55
11/21/2006 $33.61
11/20/2006 $33.36
11/17/2006 $34.01
11/16/2006 $33.80
11/15/2006 $34.09
11/14/2006 $34.51
11/13/2006 $33.73
11/10/2006 $33.21
11/9/2006 $33.67
11/8/2006 $34.86
11/7/2006 $39.08
11/6/2006 $39.27
11/3/2006 $38.01
11/2/2006 $38.52
11/1/2006 $37.72
10/31/2006 $39.23
10/30/2006 $39.55
10/27/2006 $40.66
10/26/2006 $38.92
10/25/2006 $38.04
10/24/2006 $39.10
10/23/2006 $37.52
10/20/2006 $37.69
10/19/2006 $37.05
10/18/2006 $38.22
10/17/2006 $37.32
10/16/2006 $36.59
10/13/2006 $36.30
10/12/2006 $36.38
10/11/2006 $36.40
10/10/2006 $35.59
10/9/2006 $35.59
10/6/2006 $35.30
10/5/2006 $36.06
10/4/2006 $35.07
10/3/2006 $35.40
10/2/2006 $34.87
9/29/2006 $35.36
9/28/2006 $35.95
9/27/2006 $35.84
9/26/2006 $35.71
9/25/2006 $35.20
9/22/2006 $34.50
9/21/2006 $35.53
9/20/2006 $36.43
9/19/2006 $36.60
9/18/2006 $37.25
9/15/2006 $37.98
9/14/2006 $37.53
9/13/2006 $37.04
9/12/2006 $37.02
9/11/2006 $36.50
9/8/2006 $36.52
9/7/2006 $36.50
9/6/2006 $36.55
9/5/2006 $37.66
9/1/2006 $37.00
8/31/2006 $37.04
8/30/2006 $37.01
8/29/2006 $37.42
8/28/2006 $36.52
8/25/2006 $36.66
8/24/2006 $37.42
8/23/2006 $36.22
8/22/2006 $35.78
8/21/2006 $35.83
8/18/2006 $35.85
8/17/2006 $35.70
8/16/2006 $35.95
8/15/2006 $35.27
8/14/2006 $35.22
8/11/2006 $35.32
8/10/2006 $35.97
8/9/2006 $34.60
8/8/2006 $35.28
8/7/2006 $35.53
8/4/2006 $35.99
8/3/2006 $36.38
8/2/2006 $36.00
8/1/2006 $34.16
7/31/2006 $33.14
7/28/2006 $32.92
7/27/2006 $32.62
7/26/2006 $34.07
7/25/2006 $33.25
7/24/2006 $32.96
7/21/2006 $31.73
7/20/2006 $31.22
7/19/2006 $31.79
7/18/2006 $31.75
7/17/2006 $36.80
7/14/2006 $37.67
7/13/2006 $37.75
7/12/2006 $37.85
7/11/2006 $37.52
7/10/2006 $37.25
7/7/2006 $37.30
7/6/2006 $38.41
7/5/2006 $37.62
7/3/2006 $37.14
6/30/2006 $38.05
6/29/2006 $38.17
6/28/2006 $36.03
6/27/2006 $35.51
6/26/2006 $35.94
6/23/2006 $36.14
6/22/2006 $35.19
6/21/2006 $35.40
6/20/2006 $36.30
6/19/2006 $36.76
6/16/2006 $36.29
6/15/2006 $36.80
6/14/2006 $36.47
6/13/2006 $36.52
6/12/2006 $36.83
6/9/2006 $37.46
6/8/2006 $37.82
6/7/2006 $37.84
6/6/2006 $37.81
6/5/2006 $37.68
6/2/2006 $39.30
6/1/2006 $38.90
5/31/2006 $37.82
5/30/2006 $37.65
5/26/2006 $37.25
5/25/2006 $36.22
5/24/2006 $35.73
5/23/2006 $36.63
5/22/2006 $37.24
5/19/2006 $37.41
5/18/2006 $37.18
5/17/2006 $38.06
5/16/2006 $37.84
5/15/2006 $36.92
5/12/2006 $36.66
5/11/2006 $36.78
5/10/2006 $36.77
5/9/2006 $36.57
5/8/2006 $35.48
5/5/2006 $34.22
5/4/2006 $33.50
5/3/2006 $34.08
5/2/2006 $34.95
5/1/2006 $34.03
4/28/2006 $32.70
4/27/2006 $30.29
4/26/2006 $31.94
4/25/2006 $31.67
4/24/2006 $31.21
4/21/2006 $31.21
4/20/2006 $31.61
4/19/2006 $31.79
4/18/2006 $32.87
4/17/2006 $31.80
4/13/2006 $32.60
4/12/2006 $32.70
4/11/2006 $31.52
4/10/2006 $32.12
4/7/2006 $33.40
4/6/2006 $32.80
4/5/2006 $33.71
4/4/2006 $33.53
4/3/2006 $32.74
3/31/2006 $33.47
3/30/2006 $32.80
3/29/2006 $32.50
3/28/2006 $32.05
3/27/2006 $32.03
3/24/2006 $32.45
3/23/2006 $31.98
3/22/2006 $32.14
3/21/2006 $32.40
3/20/2006 $33.34
3/17/2006 $32.99
3/16/2006 $32.52
3/15/2006 $32.05
3/14/2006 $31.20
3/13/2006 $29.89
3/10/2006 $29.76
3/9/2006 $29.24
3/8/2006 $29.76
3/7/2006 $29.13
3/6/2006 $28.60
3/3/2006 $29.63
3/2/2006 $29.89
3/1/2006 $29.39
2/28/2006 $28.41
2/27/2006 $28.24
2/24/2006 $27.89
2/23/2006 $28.75
2/22/2006 $29.91
2/21/2006 $30.05
2/17/2006 $29.92
2/16/2006 $29.25
2/15/2006 $30.55
2/14/2006 $30.00
2/13/2006 $29.08
2/10/2006 $29.47
2/9/2006 $29.77
2/8/2006 $30.12
2/7/2006 $29.95
2/6/2006 $29.41
2/3/2006 $30.10
2/2/2006 $28.66
2/1/2006 $29.91
1/30/2006 $25.06
1/27/2006 $24.97
1/26/2006 $25.10
1/25/2006 $24.99
1/24/2006 $24.60
1/23/2006 $24.26
1/20/2006 $23.70
1/19/2006 $24.24
1/18/2006 $24.00
1/17/2006 $23.59
1/13/2006 $24.36
1/12/2006 $23.72
1/11/2006 $24.76
1/10/2006 $25.14
1/9/2006 $26.07
1/6/2006 $26.46
1/5/2006 $27.27
1/4/2006 $27.16
1/3/2006 $26.99
12/30/2005 $26.64
12/29/2005 $27.08
12/28/2005 $27.09
12/27/2005 $26.99
12/23/2005 $26.90
12/22/2005 $27.50
12/21/2005 $27.50
12/20/2005 $26.73
12/19/2005 $26.92
12/16/2005 $27.49
12/15/2005 $27.20
12/14/2005 $28.14
12/13/2005 $27.89
12/12/2005 $27.91
12/9/2005 $28.06
12/8/2005 $27.30
12/7/2005 $27.50
12/6/2005 $27.76
12/5/2005 $27.78
12/2/2005 $27.68
12/1/2005 $27.91
11/30/2005 $26.70
11/29/2005 $26.94
11/28/2005 $27.40
11/25/2005 $27.43
11/23/2005 $27.84
11/22/2005 $26.93
11/21/2005 $27.55
11/18/2005 $27.90
11/17/2005 $27.63
11/16/2005 $26.84
11/15/2005 $27.00
11/14/2005 $26.57
11/11/2005 $26.31
11/10/2005 $26.56
11/9/2005 $25.16
11/8/2005 $25.78
11/7/2005 $26.02
11/4/2005 $27.49
11/3/2005 $22.10
11/2/2005 $21.65
11/1/2005 $21.55
10/31/2005 $20.55
10/28/2005 $20.55
10/27/2005 $21.53
10/26/2005 $22.39
10/25/2005 $22.60
10/24/2005 $23.50
10/21/2005 $23.73
10/20/2005 $24.43
10/19/2005 $24.30
10/18/2005 $24.48
10/17/2005 $24.76
10/14/2005 $24.30
10/13/2005 $23.84
10/12/2005 $24.10
10/11/2005 $24.50
10/10/2005 $24.33
10/7/2005 $24.28
10/6/2005 $24.28
10/5/2005 $24.26
10/4/2005 $24.82
10/3/2005 $24.69
9/30/2005 $24.99
9/29/2005 $24.78
9/28/2005 $27.07
9/27/2005 $26.93
9/26/2005 $27.47
9/23/2005 $27.50
9/22/2005 $27.40
9/21/2005 $27.45
9/20/2005 $28.33
9/19/2005 $28.37
9/16/2005 $29.44
9/15/2005 $29.29
9/14/2005 $28.78
9/13/2005 $28.85
9/12/2005 $28.79
9/9/2005 $28.66
9/8/2005 $28.95
9/7/2005 $27.45
9/6/2005 $27.65
9/2/2005 $27.36
9/1/2005 $28.45
8/31/2005 $27.23
8/30/2005 $26.67
8/29/2005 $26.40
8/26/2005 $26.30
8/25/2005 $26.50
8/24/2005 $26.32
8/23/2005 $26.27
8/22/2005 $26.31
8/19/2005 $27.31
8/18/2005 $27.25
8/17/2005 $26.95
8/16/2005 $26.34
8/15/2005 $26.10
8/12/2005 $24.92
8/11/2005 $25.04
8/10/2005 $24.77
8/9/2005 $25.05
8/8/2005 $24.12
8/5/2005 $24.70
8/4/2005 $25.16
8/3/2005 $25.19
8/2/2005 $25.00
8/1/2005 $24.60
7/29/2005 $23.94
7/28/2005 $23.75
7/27/2005 $22.35
7/26/2005 $24.42
7/25/2005 $25.41
7/22/2005 $24.82
7/21/2005 $26.00
7/20/2005 $46.00
7/19/2005 $45.67
7/18/2005 $46.72
7/15/2005 $48.35
7/14/2005 $47.06
7/13/2005 $47.78
7/12/2005 $47.91
7/11/2005 $48.40
7/8/2005 $47.40
7/7/2005 $46.20
7/6/2005 $46.40
7/5/2005 $45.73
7/1/2005 $44.29
6/30/2005 $44.26
6/29/2005 $44.29
6/28/2005 $43.46
6/27/2005 $42.34
6/24/2005 $41.90
6/23/2005 $42.18
6/22/2005 $42.96
6/21/2005 $43.10
6/20/2005 $43.72
6/17/2005 $44.60
6/16/2005 $45.00
6/15/2005 $43.85
6/14/2005 $43.68
6/13/2005 $43.50
6/10/2005 $43.25
6/9/2005 $43.10
6/8/2005 $43.00
6/7/2005 $43.60
6/6/2005 $44.02
6/3/2005 $43.50
6/2/2005 $42.52
6/1/2005 $42.61
5/31/2005 $42.80
5/27/2005 $42.86
5/26/2005 $42.69
5/25/2005 $42.04
5/24/2005 $42.00
5/23/2005 $42.15
5/20/2005 $41.49
5/19/2005 $41.52
5/18/2005 $39.77
5/17/2005 $39.24
5/16/2005 $38.20
5/13/2005 $37.88
5/12/2005 $38.80
5/11/2005 $38.95
5/10/2005 $44.14
5/9/2005 $44.77
5/6/2005 $44.20
5/5/2005 $44.79
5/4/2005 $44.85
5/3/2005 $44.03
5/2/2005 $43.65
4/29/2005 $43.75
4/28/2005 $42.25
4/27/2005 $41.88
4/26/2005 $41.36
4/25/2005 $44.40
4/22/2005 $43.77
4/21/2005 $44.10
4/20/2005 $44.40
4/19/2005 $44.90
4/18/2005 $43.60
4/15/2005 $44.14
4/14/2005 $42.92
4/13/2005 $46.30
4/12/2005 $46.82
4/11/2005 $46.64
4/8/2005 $46.33
4/7/2005 $45.22
4/6/2005 $46.28
4/5/2005 $45.60
4/4/2005 $45.40
4/1/2005 $46.00
3/31/2005 $46.09
3/30/2005 $45.88
3/29/2005 $45.94
3/28/2005 $46.76
3/24/2005 $46.79
3/23/2005 $47.87
3/22/2005 $47.97
3/21/2005 $47.65
3/18/2005 $47.25
3/17/2005 $49.07
3/16/2005 $48.59
3/15/2005 $48.55
3/14/2005 $47.68
3/11/2005 $48.60
3/10/2005 $48.16
3/9/2005 $46.55
3/8/2005 $46.73
3/7/2005 $47.41
3/4/2005 $48.02
3/3/2005 $44.76
3/2/2005 $45.10
3/1/2005 $44.84
2/28/2005 $44.88
2/25/2005 $44.54
2/24/2005 $44.65
2/23/2005 $42.87
2/22/2005 $43.01
2/18/2005 $46.45
2/17/2005 $46.90
2/16/2005 $46.92
2/15/2005 $46.17
2/14/2005 $46.73
2/11/2005 $46.89
2/10/2005 $46.97
2/9/2005 $48.53
2/8/2005 $48.75
2/7/2005 $47.99
2/4/2005 $48.91
2/3/2005 $48.52
2/2/2005 $48.77
2/1/2005 $49.85
1/31/2005 $49.73
1/31/2005 $30.83
1/28/2005 $48.62
1/27/2005 $49.70
1/26/2005 $49.84
1/25/2005 $49.89
1/24/2005 $50.10
1/21/2005 $50.71
1/20/2005 $50.71
1/19/2005 $50.91
1/18/2005 $51.68
1/14/2005 $51.92
1/13/2005 $52.96
1/12/2005 $50.20
1/11/2005 $49.89
1/10/2005 $48.23
1/7/2005 $47.89
1/6/2005 $47.70
1/5/2005 $47.80
1/4/2005 $48.11
1/3/2005 $46.70
12/31/2004 $46.38
12/30/2004 $47.63
12/29/2004 $47.95
12/28/2004 $47.04
12/27/2004 $46.38
12/23/2004 $47.24
12/22/2004 $47.15
12/21/2004 $47.20
12/20/2004 $47.75
12/17/2004 $48.36
12/16/2004 $49.00
12/15/2004 $48.35
12/14/2004 $49.20
12/13/2004 $46.80
12/10/2004 $45.50
12/9/2004 $46.35
12/8/2004 $44.80
12/7/2004 $44.40
12/6/2004 $44.55
12/3/2004 $44.51
12/2/2004 $43.67
12/1/2004 $43.85
11/30/2004 $43.45
11/29/2004 $43.58
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 6:43:27 AM
http://www.markfarrah.com/tickerdata.asp