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.
