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

Universal American - UAM
Closing Price Data

Date Price
9/7/2010 $14.53
9/3/2010 $15.00
9/2/2010 $14.60
9/1/2010 $14.58
8/31/2010 $13.81
8/30/2010 $13.47
8/27/2010 $14.34
8/26/2010 $1.60
8/25/2010 $13.96
8/24/2010 $13.58
8/24/2010 $13.91
8/20/2010 $14.00
8/19/2010 $14.05
8/17/2010 $14.57
8/16/2010 $4.19
8/13/2010 $13.92
8/12/2010 $13.97
8/11/2010 $14.00
8/10/2010 $14.91
8/9/2010 $15.00
8/8/2010 $14.60
8/6/2010 $14.98
8/5/2010 $15.08
8/4/2010 $15.15
8/3/2010 $14.42
8/2/2010 $14.76
7/30/2010 $16.74
7/29/2010 $16.75
7/28/2010 $14.96
7/21/2010 $13.95
7/20/2010 $14.10
7/19/2010 $13.85
7/16/2010 $13.88
7/15/2010 $14.24
7/14/2010 $14.43
7/13/2010 $14.79
7/12/2010 $14.21
7/9/2010 $14.31
7/8/2010 $14.01
7/7/2010 $13.76
7/6/2010 $13.40
7/2/2010 $13.66
7/1/2010 $13.73
6/30/2010 $14.40
6/29/2010 $15.15
6/28/2010 $15.76
6/25/2010 $15.70
6/24/2010 $15.01
6/23/2010 $15.09
6/22/2010 $15.36
6/21/2010 $15.77
6/18/2010 $15.98
6/15/2010 $15.66
6/14/2010 $14.96
6/9/2010 $14.07
6/8/2010 $14.00
6/7/2010 $13.69
6/4/2010 $14.10
6/3/2010 $15.07
6/2/2010 $14.83
6/1/2010 $14.58
5/28/2010 $14.62
5/27/2010 $14.45
5/26/2010 $13.71
5/25/2010 $13.56
5/24/2010 $13.52
5/21/2010 $13.53
5/20/2010 $13.52
5/19/2010 $14.35
5/18/2010 $14.36
5/17/2010 $14.80
5/14/2010 $14.55
5/12/2010 $14.98
5/11/2010 $14.64
5/10/2010 $14.53
5/7/2010 $13.58
5/6/2010 $14.10
5/5/2010 $14.49
5/3/2010 $15.34
4/30/2010 $15.35
4/21/2010 $15.92
4/20/2010 $16.40
4/19/2010 $15.94
4/16/2010 $15.68
4/15/2010 $15.75
4/14/2010 $15.61
4/13/2010 $15.42
4/12/2010 $15.48
4/9/2010 $15.51
4/8/2010 $15.44
4/7/2010 $15.59
4/6/2010 $16.00
4/5/2010 $15.91
4/1/2010 $15.52
3/31/2010 $15.40
3/30/2010 $15.57
3/29/2010 $15.51
3/26/2010 $15.43
3/25/2010 $15.41
3/24/2010 $15.70
3/23/2010 $15.61
3/22/2010 $15.45
3/19/2010 $15.62
3/18/2010 $15.46
3/17/2010 $14.92
3/16/2010 $14.94
3/15/2010 $15.38
3/12/2010 $15.64
3/11/2010 $15.99
3/10/2010 $15.98
3/9/2010 $15.90
3/8/2010 $15.63
3/5/2010 $15.47
3/4/2010 $15.37
3/3/2010 $15.25
3/2/2010 $15.12
3/1/2010 $14.92
2/26/2010 $14.41
2/25/2010 $14.47
2/24/2010 $14.65
2/23/2010 $14.71
2/22/2010 $14.75
2/19/2010 $14.51
2/18/2010 $14.52
2/17/2010 $14.16
2/16/2010 $13.90
2/12/2010 $13.71
2/11/2010 $13.58
2/10/2010 $13.47
2/9/2010 $16.57
2/8/2010 $13.27
2/5/2010 $13.75
2/4/2010 $13.53
2/3/2010 $13.73
2/2/2010 $13.71
2/1/2010 $13.40
1/29/2010 $13.36
1/28/2010 $13.52
1/27/2010 $13.67
1/26/2010 $13.43
1/25/2010 $13.84
1/22/2010 $13.72
1/21/2010 $13.87
1/20/2010 $14.32
1/19/2010 $14.22
1/15/2010 $13.71
1/14/2010 $13.51
1/13/2010 $13.33
1/12/2010 $13.25
1/11/2010 $12.99
1/8/2010 $13.04
1/7/2010 $12.59
1/6/2010 $12.00
1/5/2010 $12.01
1/4/2010 $12.12
12/31/2009 $11.70
12/30/2009 $12.00
12/29/2009 $11.98
12/28/2009 $11.94
12/24/2009 $11.89
12/23/2009 $11.84
12/22/2009 $11.66
12/21/2009 $11.70
12/18/2009 $11.62
12/17/2009 $11.50
12/16/2009 $11.53
12/15/2009 $11.64
12/14/2009 $11.14
12/11/2009 $11.02
12/10/2009 $10.87
12/9/2009 $10.62
12/8/2009 $10.71
12/7/2009 $10.74
12/4/2009 $10.63
12/3/2009 $10.41
12/2/2009 $10.60
12/1/2009 $10.64
11/30/2009 $10.36
11/27/2009 $10.19
11/25/2009 $10.65
11/24/2009 $10.66
11/23/2009 $10.30
11/20/2009 $10.18
11/19/2009 $10.15
11/18/2009 $10.17
11/17/2009 $10.28
11/16/2009 $10.33
11/13/2009 $10.22
11/12/2009 $10.02
11/11/2009 $10.25
11/10/2009 $10.18
11/9/2009 $10.10
11/6/2009 $10.06
11/5/2009 $10.00
11/4/2009 $9.69
11/3/2009 $9.93
11/2/2009 $9.88
10/30/2009 $10.00
10/29/2009 $9.97
10/28/2009 $8.69
10/27/2009 $8.84
10/26/2009 $8.97
10/23/2009 $9.35
10/22/2009 $9.46
10/21/2009 $9.39
10/20/2009 $9.87
10/19/2009 $9.84
10/16/2009 $9.47
10/15/2009 $9.80
10/14/2009 $9.95
10/13/2009 $9.77
10/12/2009 $9.85
10/9/2009 $9.80
10/8/2009 $9.50
10/7/2009 $9.33
10/6/2009 $9.27
10/5/2009 $9.07
10/2/2009 $8.93
10/1/2009 $9.09
9/30/2009 $9.42
9/29/2009 $9.90
9/28/2009 $10.00
9/25/2009 $9.92
9/24/2009 $10.00
9/23/2009 $10.10
9/22/2009 $10.11
9/21/2009 $10.26
9/18/2009 $10.17
9/17/2009 $10.08
9/16/2009 $9.97
9/15/2009 $9.81
9/14/2009 $9.97
9/11/2009 $9.74
9/10/2009 $9.44
9/9/2009 $9.28
9/8/2009 $9.10
9/4/2009 $9.28
9/3/2009 $9.15
9/2/2009 $9.06
9/1/2009 $9.03
8/31/2009 $9.18
8/28/2009 $9.23
8/27/2009 $9.25
8/26/2009 $9.25
8/25/2009 $9.20
8/24/2009 $9.10
8/21/2009 $9.26
8/20/2009 $9.02
8/19/2009 $9.05
8/18/2009 $9.07
8/17/2009 $8.99
8/14/2009 $9.10
8/13/2009 $9.16
8/12/2009 $9.06
8/11/2009 $8.96
8/10/2009 $9.14
8/7/2009 $8.86
8/6/2009 $8.54
8/5/2009 $8.74
8/4/2009 $9.01
8/3/2009 $9.44
7/31/2009 $9.10
7/30/2009 $8.74
7/29/2009 $7.99
7/28/2009 $8.22
7/27/2009 $7.83
7/24/2009 $7.87
7/23/2009 $7.97
7/22/2009 $8.00
7/21/2009 $7.89
7/20/2009 $7.99
7/17/2009 $8.08
7/16/2009 $8.68
7/14/2009 $8.50
7/13/2009 $8.65
7/10/2009 $8.29
7/9/2009 $8.30
7/8/2009 $8.36
7/7/2009 $8.49
7/6/2009 $8.29
7/2/2009 $8.30
7/1/2009 $8.90
6/30/2009 $8.72
6/29/2009 $8.60
6/26/2009 $7.98
6/25/2009 $8.09
6/24/2009 $7.98
6/23/2009 $8.01
6/22/2009 $8.07
6/19/2009 $8.22
6/18/2009 $8.24
6/17/2009 $8.09
6/16/2009 $8.09
6/15/2009 $8.19
6/12/2009 $8.38
6/10/2009 $8.38
6/9/2009 $8.38
6/8/2009 $8.79
6/5/2009 $9.02
6/4/2009 $9.00
6/3/2009 $9.07
6/2/2009 $9.40
6/1/2009 $9.30
5/29/2009 $8.99
5/28/2009 $8.75
5/27/2009 $8.52
5/26/2009 $9.14
5/22/2009 $8.73
5/21/2009 $8.80
5/20/2009 $9.04
5/19/2009 $9.03
5/15/2009 $8.87
5/14/2009 $9.11
5/13/2009 $9.02
5/12/2009 $9.41
5/11/2009 $9.61
5/8/2009 $10.02
5/7/2009 $10.07
5/6/2009 $9.99
5/5/2009 $10.26
5/4/2009 $10.62
5/1/2009 $10.26
4/30/2009 $10.33
4/29/2009 $9.70
4/28/2009 $9.18
4/27/2009 $9.10
4/23/2009 $9.03
4/22/2009 $9.02
4/21/2009 $9.00
4/20/2009 $8.77
4/17/2009 $9.45
4/16/2009 $9.33
4/15/2009 $9.57
4/14/2009 $9.10
4/13/2009 $9.20
4/9/2009 $9.14
4/8/2009 $9.00
4/7/2009 $8.84
4/6/2009 $9.08
4/3/2009 $9.06
4/2/2009 $9.22
4/1/2009 $8.69
3/31/2009 $8.47
3/30/2009 $8.29
3/27/2009 $8.85
3/26/2009 $9.54
3/25/2009 $9.33
3/24/2009 $8.74
3/23/2009 $9.25
3/20/2009 $8.50
3/19/2009 $8.39
3/18/2009 $8.66
3/17/2009 $8.09
3/16/2009 $7.81
3/13/2009 $7.61
3/12/2009 $7.22
3/11/2009 $6.67
3/10/2009 $6.90
3/9/2009 $5.95
3/6/2009 $6.14
3/5/2009 $5.41
3/4/2009 $6.26
3/3/2009 $6.06
3/2/2009 $6.26
2/27/2009 $6.71
2/26/2009 $7.04
2/25/2009 $8.34
2/24/2009 $9.11
2/23/2009 $8.38
2/20/2009 $10.14
2/19/2009 $10.15
2/18/2009 $10.05
2/17/2009 $9.93
2/13/2009 $10.46
2/12/2009 $10.45
2/11/2009 $10.47
2/10/2009 $10.00
2/9/2009 $10.39
2/6/2009 $10.23
2/5/2009 $10.02
2/4/2009 $9.76
2/3/2009 $9.67
2/2/2009 $9.62
1/30/2009 $9.87
1/29/2009 $9.92
1/28/2009 $10.66
1/27/2009 $10.21
1/26/2009 $9.72
1/23/2009 $9.25
1/22/2009 $9.00
1/21/2009 $9.54
1/20/2009 $8.88
1/16/2009 $10.08
1/15/2009 $10.11
1/14/2009 $10.07
1/13/2009 $10.02
1/12/2009 $9.55
1/9/2009 $10.26
1/8/2009 $10.28
1/7/2009 $10.01
1/6/2009 $10.08
1/5/2009 $12.01
1/5/2009 $9.74
1/4/2009 $12.12
1/2/2009 $9.18
12/31/2008 $8.82
12/30/2008 $8.88
12/29/2008 $8.44
12/26/2008 $8.94
12/24/2008 $9.31
12/23/2008 $9.23
12/22/2008 $9.47
12/19/2008 $9.94
12/18/2008 $10.02
12/17/2008 $9.79
12/16/2008 $10.10
12/15/2008 $9.85
12/12/2008 $10.13
12/11/2008 $11.11
12/10/2008 $11.14
12/9/2008 $10.75
12/8/2008 $10.97
12/5/2008 $10.35
12/4/2008 $10.08
12/3/2008 $9.92
12/2/2008 $9.55
12/1/2008 $8.91
11/28/2008 $9.94
11/26/2008 $9.99
11/25/2008 $9.60
11/24/2008 $9.26
11/21/2008 $8.08
11/20/2008 $7.74
11/19/2008 $8.11
11/18/2008 $8.77
11/17/2008 $9.10
11/14/2008 $9.33
11/13/2008 $9.77
11/12/2008 $9.38
11/11/2008 $9.74
11/10/2008 $10.03
11/7/2008 $9.98
11/6/2008 $9.72
11/5/2008 $9.61
11/4/2008 $9.40
11/3/2008 $9.06
10/31/2008 $8.85
10/30/2008 $7.13
10/29/2008 $6.79
10/28/2008 $6.90
10/27/2008 $7.06
10/24/2008 $8.55
10/23/2008 $9.10
10/22/2008 $9.42
10/21/2008 $9.75
10/20/2008 $9.51
10/17/2008 $9.42
10/16/2008 $9.75
10/15/2008 $10.00
10/14/2008 $10.37
10/13/2008 $10.20
10/10/2008 $9.71
10/9/2008 $9.72
10/8/2008 $10.71
10/7/2008 $10.60
10/6/2008 $11.40
10/3/2008 $11.60
10/2/2008 $11.45
10/1/2008 $12.19
9/30/2008 $12.19
9/29/2008 $12.12
9/26/2008 $12.35
9/25/2008 $12.37
9/24/2008 $12.54
9/23/2008 $12.65
9/22/2008 $12.86
9/19/2008 $12.75
9/18/2008 $12.04
9/17/2008 $11.47
9/16/2008 $11.99
9/15/2008 $12.27
9/12/2008 $12.45
9/11/2008 $12.68
9/10/2008 $13.05
9/9/2008 $13.30
9/8/2008 $13.48
9/5/2008 $13.51
9/4/2008 $13.47
9/3/2008 $13.69
9/2/2008 $13.31
8/29/2008 $13.17
8/28/2008 $13.24
8/27/2008 $12.84
8/26/2008 $12.40
8/25/2008 $12.56
8/22/2008 $12.78
8/21/2008 $11.99
8/20/2008 $12.19
8/19/2008 $12.09
8/18/2008 $12.92
8/15/2008 $13.33
8/14/2008 $13.47
8/13/2008 $13.15
8/12/2008 $13.35
8/11/2008 $13.68
8/8/2008 $13.69
8/7/2008 $13.01
8/6/2008 $13.45
8/5/2008 $13.57
8/4/2008 $12.56
8/1/2008 $12.56
7/31/2008 $10.49
7/30/2008 $10.43
7/29/2008 $10.38
7/28/2008 $9.76
7/25/2008 $10.06
7/24/2008 $9.93
7/23/2008 $10.04
7/22/2008 $9.69
7/21/2008 $9.40
7/18/2008 $9.40
7/17/2008 $9.20
7/16/2008 $8.97
7/15/2008 $8.71
7/14/2008 $8.76
7/11/2008 $8.99
7/10/2008 $8.96
7/9/2008 $9.48
7/8/2008 $10.02
7/7/2008 $9.78
7/3/2008 $9.93
7/2/2008 $10.00
7/1/2008 $9.99
6/30/2008 $10.22
6/27/2008 $10.46
6/26/2008 $9.79
6/25/2008 $11.00
6/24/2008 $11.03
6/23/2008 $11.08
6/20/2008 $11.22
6/19/2008 $11.51
6/18/2008 $11.80
6/17/2008 $11.90
6/16/2008 $12.23
6/13/2008 $12.61
6/12/2008 $11.99
6/11/2008 $11.70
6/10/2008 $11.74
6/9/2008 $11.84
6/6/2008 $11.63
6/5/2008 $12.03
6/4/2008 $11.55
6/3/2008 $11.42
6/2/2008 $11.47
5/30/2008 $11.55
5/29/2008 $11.58
5/28/2008 $11.81
5/27/2008 $11.38
5/23/2008 $11.22
5/22/2008 $11.40
5/21/2008 $11.01
5/20/2008 $11.00
5/19/2008 $11.02
5/16/2008 $11.04
5/15/2008 $10.98
5/14/2008 $10.90
5/13/2008 $11.06
5/12/2008 $10.94
5/9/2008 $10.76
5/8/2008 $10.31
5/7/2008 $10.16
5/6/2008 $11.26
5/5/2008 $11.05
5/2/2008 $11.20
5/1/2008 $10.90
4/30/2008 $10.73
4/29/2008 $10.70
4/28/2008 $10.28
4/25/2008 $10.42
4/24/2008 $10.02
4/23/2008 $10.20
4/22/2008 $9.43
4/18/2008 $9.11
4/17/2008 $9.48
4/16/2008 $9.91
4/15/2008 $9.56
4/14/2008 $9.62
4/11/2008 $9.88
4/10/2008 $10.39
4/9/2008 $10.42
4/8/2008 $10.62
4/7/2008 $10.68
4/4/2008 $10.66
4/3/2008 $10.80
4/2/2008 $10.84
4/1/2008 $10.89
3/31/2008 $10.60
3/28/2008 $10.35
3/27/2008 $10.91
3/26/2008 $11.11
3/25/2008 $10.99
3/24/2008 $11.21
3/20/2008 $11.17
3/19/2008 $10.66
3/18/2008 $10.77
3/17/2008 $10.60
3/14/2008 $11.34
3/13/2008 $12.08
3/12/2008 $11.60
3/11/2008 $12.10
3/10/2008 $12.96
3/7/2008 $12.99
3/6/2008 $13.11
3/5/2008 $13.17
3/4/2008 $17.04
3/3/2008 $17.18
2/29/2008 $17.18
2/28/2008 $18.05
2/27/2008 $18.35
2/26/2008 $17.70
2/22/2008 $17.29
2/21/2008 $17.88
2/20/2008 $18.91
2/19/2008 $17.19
2/15/2008 $17.37
2/14/2008 $17.52
2/13/2008 $17.98
2/12/2008 $17.29
2/11/2008 $17.52
2/8/2008 $18.56
2/7/2008 $19.79
2/6/2008 $19.88
2/5/2008 $19.62
2/4/2008 $20.62
2/1/2008 $20.40
1/31/2008 $20.93
1/30/2008 $20.77
1/28/2008 $20.79
1/25/2008 $19.90
1/24/2008 $20.07
1/23/2008 $20.54
1/22/2008 $20.08
1/18/2008 $20.37
1/17/2008 $21.43
1/16/2008 $22.08
1/15/2008 $21.66
1/14/2008 $22.50
1/11/2008 $22.01
1/10/2008 $23.60
1/9/2008 $23.74
1/8/2008 $24.11
1/7/2008 $24.99
1/4/2008 $24.45
1/3/2008 $24.70
1/2/2008 $25.44
12/31/2007 $25.59
12/28/2007 $25.33
12/27/2007 $25.43
12/26/2007 $25.80
12/24/2007 $25.00
12/20/2007 $24.70
12/19/2007 $23.95
12/18/2007 $23.10
12/17/2007 $22.95
12/14/2007 $22.90
12/13/2007 $23.64
12/12/2007 $23.93
12/11/2007 $22.97
12/10/2007 $24.09
12/7/2007 $24.14
12/6/2007 $24.20
12/5/2007 $23.98
12/4/2007 $23.13
12/3/2007 $23.07
11/30/2007 $24.23
11/29/2007 $24.23
11/28/2007 $24.38
11/27/2007 $23.66
11/26/2007 $23.25
11/23/2007 $23.63
11/20/2007 $24.03
11/19/2007 $24.16
11/17/2007 $24.33
11/15/2007 $23.74
11/14/2007 $24.35
11/13/2007 $24.52
11/12/2007 $24.48
11/9/2007 $22.93
11/8/2007 $23.79
11/7/2007 $23.90
11/6/2007 $24.21
11/2/2007 $25.02
11/1/2007 $23.28
10/31/2007 $24.26
10/30/2007 $24.08
10/29/2007 $24.30
10/26/2007 $24.10
10/25/2007 $23.83
10/24/2007 $24.06
10/23/2007 $24.69
10/22/2007 $24.22
10/19/2007 $23.90
10/18/2007 $24.43
10/17/2007 $24.29
10/16/2007 $24.21
10/15/2007 $24.43
10/12/2007 $24.28
10/11/2007 $24.18
10/10/2007 $24.34
10/9/2007 $24.45
10/8/2007 $24.28
10/5/2007 $24.07
10/4/2007 $24.08
10/3/2007 $23.71
10/2/2007 $23.82
10/1/2007 $23.80
9/28/2007 $22.81
9/26/2007 $22.79
9/25/2007 $22.54
9/24/2007 $21.97
9/21/2007 $21.99
9/20/2007 $21.97
9/19/2007 $22.18
9/18/2007 $22.09
9/17/2007 $21.51
9/14/2007 $21.59
9/13/2007 $21.56
9/12/2007 $21.53
9/11/2007 $20.79
9/10/2007 $20.41
9/7/2007 $20.29
9/6/2007 $20.38
9/5/2007 $20.23
9/4/2007 $20.78
8/31/2007 $20.76
8/30/2007 $20.32
8/29/2007 $20.50
8/28/2007 $19.85
8/27/2007 $20.79
8/24/2007 $20.83
8/23/2007 $20.53
8/22/2007 $20.79
8/21/2007 $20.46
8/20/2007 $20.63
8/17/2007 $20.43
8/16/2007 $20.25
8/15/2007 $20.02
8/14/2007 $19.85
8/13/2007 $20.01
8/10/2007 $20.02
8/9/2007 $19.25
8/8/2007 $19.59
8/7/2007 $20.09
8/6/2007 $19.78
8/2/2007 $19.45
8/1/2007 $19.47
7/31/2007 $19.91
7/30/2007 $19.97
7/27/2007 $19.71
7/26/2007 $19.64
7/25/2007 $20.31
7/24/2007 $20.45
7/23/2007 $21.60
7/20/2007 $21.15
7/19/2007 $21.36
7/18/2007 $21.13
7/17/2007 $21.04
7/16/2007 $21.25
7/13/2007 $21.66
7/12/2007 $22.15
7/11/2007 $21.63
7/10/2007 $21.18
7/9/2007 $21.75
7/6/2007 $21.68
7/5/2007 $21.86
7/3/2007 $21.75
7/2/2007 $21.80
6/29/2007 $21.28
6/28/2007 $21.92
6/27/2007 $21.09
6/26/2007 $20.23
6/25/2007 $20.22
6/22/2007 $20.31
6/21/2007 $20.23
6/20/2007 $20.55
6/19/2007 $21.20
6/18/2007 $20.76
6/15/2007 $21.29
6/14/2007 $21.15
6/13/2007 $20.95
6/12/2007 $20.86
6/11/2007 $21.03
6/8/2007 $21.02
6/7/2007 $21.09
6/6/2007 $21.24
6/5/2007 $21.32
6/4/2007 $21.70
6/1/2007 $21.41
5/31/2007 $21.23
5/30/2007 $20.84
5/29/2007 $20.61
5/25/2007 $20.62
5/24/2007 $20.52
5/23/2007 $20.44
5/22/2007 $20.91
5/21/2007 $21.04
5/18/2007 $20.83
5/17/2007 $20.82
5/16/2007 $21.00
5/15/2007 $21.03
5/14/2007 $21.41
5/11/2007 $21.80
5/10/2007 $21.57
5/9/2007 $22.00
5/8/2007 $20.99
5/7/2007 $18.51
5/4/2007 $18.78
5/3/2007 $18.76
5/2/2007 $18.62
5/1/2007 $18.64
4/30/2007 $18.56
4/27/2007 $18.77
4/26/2007 $18.83
4/25/2007 $18.77
4/24/2007 $18.73
4/23/2007 $18.70
4/20/2007 $18.84
4/19/2007 $18.72
4/18/2007 $18.91
4/17/2007 $19.10
4/16/2007 $19.05
4/13/2007 $19.00
4/11/2007 $18.29
4/10/2007 $18.75
4/9/2007 $19.01
4/6/2007 $19.32
4/5/2007 $19.11
4/4/2007 $19.11
4/3/2007 $19.40
4/2/2007 $19.37
3/30/2007 $19.38
3/29/2007 $19.15
3/28/2007 $19.11
3/27/2007 $19.19
3/26/2007 $19.31
3/23/2007 $19.22
3/22/2007 $19.17
3/21/2007 $19.21
3/20/2007 $19.05
3/19/2007 $19.07
3/16/2007 $19.02
3/15/2007 $19.09
3/14/2007 $18.95
3/13/2007 $18.94
3/12/2007 $19.15
3/9/2007 $19.13
3/7/2007 $18.74
3/6/2007 $18.99
3/5/2007 $19.00
3/2/2007 $19.26
3/1/2007 $19.32
2/28/2007 $19.19
2/27/2007 $18.92
2/26/2007 $19.39
2/23/2007 $19.33
2/22/2007 $19.50
2/21/2007 $19.32
2/20/2007 $19.19
2/16/2007 $18.79
2/15/2007 $18.42
2/14/2007 $18.73
2/13/2007 $18.73
2/12/2007 $18.47
2/9/2007 $18.48
2/8/2007 $18.50
2/7/2007 $18.59
2/6/2007 $18.62
2/5/2007 $18.67
2/2/2007 $18.92
2/1/2007 $18.76
1/31/2007 $18.85
1/30/2007 $18.76
1/29/2007 $18.59
1/26/2007 $18.56
1/25/2007 $18.50
1/24/2007 $18.63
1/23/2007 $18.90
1/22/2007 $18.89
1/19/2007 $18.70
1/18/2007 $18.55
1/17/2007 $18.58
1/16/2007 $18.43
1/12/2007 $18.70
1/11/2007 $18.56
1/10/2007 $18.74
1/9/2007 $18.85
1/8/2007 $18.63
1/5/2007 $18.70
1/4/2007 $18.85
1/3/2007 $19.21
12/29/2006 $18.64
12/28/2006 $19.08
12/27/2006 $19.15
12/26/2006 $18.89
12/22/2006 $18.70
12/21/2006 $18.87
12/20/2006 $18.67
12/19/2006 $18.57
12/18/2006 $18.54
12/15/2006 $18.64
12/14/2006 $18.69
12/13/2006 $18.74
12/12/2006 $18.64
12/11/2006 $18.76
12/8/2006 $18.78
12/7/2006 $18.70
12/6/2006 $18.69
12/5/2006 $18.75
12/4/2006 $18.66
12/1/2006 $18.61
11/30/2006 $18.75
11/29/2006 $18.75
11/28/2006 $18.24
11/27/2006 $18.25
11/24/2006 $18.19
11/22/2006 $18.24
11/21/2006 $18.26
11/20/2006 $18.53
11/17/2006 $18.22
11/16/2006 $18.26
11/15/2006 $18.42
11/14/2006 $18.53
11/13/2006 $18.52
11/10/2006 $18.44
11/9/2006 $18.28
11/8/2006 $18.51
11/7/2006 $18.62
11/6/2006 $18.64
11/3/2006 $18.60
11/2/2006 $18.78
11/1/2006 $18.46
10/31/2006 $18.59
10/30/2006 $18.69
10/27/2006 $18.76
10/26/2006 $18.90
10/25/2006 $18.55
10/24/2006 $16.18
10/23/2006 $16.18
10/20/2006 $16.07
10/19/2006 $16.12
10/18/2006 $15.87
10/17/2006 $15.95
10/16/2006 $16.00
10/13/2006 $15.95
10/12/2006 $15.88
10/11/2006 $15.96
10/10/2006 $16.01
10/9/2006 $16.02
10/6/2006 $15.99
10/5/2006 $15.88
10/4/2006 $15.66
10/3/2006 $15.60
10/2/2006 $15.78
9/29/2006 $16.07
9/28/2006 $16.54
9/27/2006 $16.58
9/26/2006 $16.47
9/25/2006 $16.29
9/22/2006 $16.28
9/21/2006 $16.05
9/20/2006 $16.35
9/19/2006 $16.28
9/18/2006 $16.54
9/15/2006 $16.23
9/14/2006 $16.08
9/13/2006 $16.37
9/12/2006 $16.32
9/11/2006 $15.80
9/8/2006 $15.24
9/7/2006 $15.28
9/6/2006 $15.30
9/5/2006 $15.35
9/1/2006 $15.25
8/31/2006 $15.33
8/30/2006 $15.76
8/29/2006 $15.68
8/28/2006 $15.30
8/25/2006 $15.37
8/24/2006 $15.18
8/23/2006 $14.88
8/22/2006 $15.50
8/21/2006 $15.60
8/18/2006 $15.31
8/17/2006 $15.33
8/16/2006 $15.50
8/15/2006 $15.63
8/14/2006 $15.35
8/11/2006 $15.23
8/10/2006 $15.40
8/9/2006 $15.50
8/8/2006 $15.76
8/7/2006 $15.90
8/4/2006 $15.94
8/3/2006 $16.01
8/2/2006 $15.98
8/1/2006 $12.50
7/31/2006 $12.39
7/28/2006 $12.86
7/27/2006 $12.73
7/26/2006 $12.85
7/25/2006 $13.00
7/24/2006 $12.91
7/21/2006 $12.85
7/20/2006 $12.95
7/19/2006 $13.25
7/18/2006 $13.00
7/17/2006 $12.79
7/14/2006 $12.83
7/13/2006 $12.86
7/12/2006 $13.19
7/11/2006 $13.49
7/10/2006 $13.31
7/7/2006 $13.46
7/6/2006 $13.69
7/5/2006 $13.64
7/3/2006 $13.79
6/30/2006 $13.15
6/29/2006 $13.28
6/28/2006 $12.99
6/27/2006 $12.99
6/26/2006 $13.05
6/23/2006 $13.16
6/22/2006 $13.20
6/21/2006 $13.30
6/20/2006 $13.34
6/19/2006 $13.42
6/16/2006 $13.43
6/15/2006 $13.73
6/14/2006 $13.78
6/13/2006 $14.06
6/12/2006 $14.03
6/9/2006 $14.00
6/8/2006 $14.29
6/7/2006 $14.12
6/6/2006 $14.02
6/5/2006 $14.02
6/2/2006 $14.23
6/1/2006 $14.11
5/31/2006 $13.99
5/30/2006 $13.61
5/26/2006 $13.70
5/25/2006 $13.63
5/24/2006 $13.80
5/23/2006 $13.89
5/22/2006 $13.72
5/19/2006 $13.78
5/18/2006 $13.74
5/17/2006 $13.57
5/16/2006 $13.56
5/15/2006 $13.67
5/12/2006 $13.85
5/11/2006 $14.05
5/10/2006 $14.34
5/9/2006 $14.44
5/8/2006 $14.46
5/5/2006 $14.74
5/4/2006 $14.71
5/3/2006 $14.78
5/2/2006 $14.61
5/1/2006 $14.65
4/28/2006 $14.74
4/27/2006 $14.78
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 $18.85
1/28/2005 N/A
1/27/2005 N/A
1/26/2005 N/A
1/25/2005 N/A
1/24/2005 N/A
1/21/2005 N/A
1/20/2005 N/A
1/19/2005 N/A
1/18/2005 N/A
1/14/2005 N/A
1/13/2005 N/A
1/12/2005 N/A
1/11/2005 N/A
1/10/2005 N/A
1/7/2005 N/A
1/6/2005 N/A
1/5/2005 N/A
1/4/2005 N/A
1/3/2005 N/A
12/31/2004 N/A
12/30/2004 N/A
12/29/2004 N/A
12/28/2004 N/A
12/27/2004 N/A
12/23/2004 N/A
12/22/2004 N/A
12/21/2004 N/A
12/20/2004 N/A
12/17/2004 N/A
12/16/2004 N/A
12/15/2004 N/A
12/14/2004 N/A
12/13/2004 N/A
12/10/2004 N/A
12/9/2004 N/A
12/8/2004 N/A
12/7/2004 N/A
12/6/2004 N/A
12/3/2004 N/A
12/2/2004 N/A
12/1/2004 N/A
11/30/2004 N/A
11/29/2004 N/A
11/26/2004 N/A
11/24/2004 N/A
11/23/2004 N/A
11/22/2004 N/A
11/19/2004 N/A
11/18/2004 N/A
11/17/2004 N/A
11/16/2004 N/A
11/15/2004 N/A
11/12/2004 N/A
11/11/2004 N/A
11/10/2004 N/A
11/9/2004 N/A
11/8/2004 N/A
11/5/2004 N/A
11/4/2004 N/A
11/3/2004 N/A
11/2/2004 N/A
11/1/2004 N/A
10/29/2004 N/A
10/28/2004 N/A
10/27/2004 N/A
10/26/2004 N/A
10/25/2004 N/A
10/22/2004 N/A
10/21/2004 N/A
10/19/2004 N/A
10/18/2004 N/A
10/15/2004 N/A
10/14/2004 N/A
10/13/2004 N/A
10/12/2004 N/A
10/11/2004 N/A
10/8/2004 N/A
10/7/2004 N/A
10/6/2004 N/A
10/5/2004 N/A
10/4/2004 N/A
10/1/2004 N/A
9/30/2004 N/A
9/29/2004 N/A
9/28/2004 N/A
9/27/2004 N/A
9/24/2004 N/A
9/23/2004 N/A
9/22/2004 N/A
9/21/2004 N/A
9/20/2004 N/A
9/17/2004 N/A
9/16/2004 N/A
9/15/2004 N/A
9/14/2004 N/A
9/13/2004 N/A
9/10/2004 N/A
9/9/2004 N/A
9/8/2004 N/A
9/7/2004 N/A
9/3/2004 N/A
9/2/2004 N/A
9/1/2004 N/A
8/31/2004 N/A
8/30/2004 N/A
8/27/2004 N/A
8/26/2004 N/A
8/25/2004 N/A
8/24/2004 N/A
8/23/2004 N/A
8/20/2004 N/A
8/19/2004 N/A
8/18/2004 N/A
8/17/2004 N/A
8/16/2004 N/A
8/13/2004 N/A
8/12/2004 N/A
8/11/2004 N/A
8/10/2004 N/A
8/9/2004 N/A
8/6/2004 N/A
8/5/2004 N/A
8/4/2004 N/A
8/3/2004 N/A
8/2/2004 N/A
7/30/2004 N/A
7/29/2004 N/A
7/28/2004 N/A
7/27/2004 N/A
7/26/2004 N/A
7/23/2004 N/A
7/22/2004 N/A
7/21/2004 N/A
7/20/2004 N/A
7/19/2004 N/A
7/16/2004 N/A
7/15/2004 N/A
7/14/2004 N/A
7/13/2004 N/A
7/12/2004 N/A
7/9/2004 N/A
7/8/2004 N/A
7/7/2004 N/A
7/6/2004 N/A
7/2/2004 N/A
7/1/2004 N/A
6/30/2004 N/A
6/29/2004 N/A
6/28/2004 N/A
6/25/2004 N/A
6/24/2004 N/A
6/23/2004 N/A
6/22/2004 N/A
6/21/2004 N/A
6/18/2004 N/A
6/17/2004 N/A
6/16/2004 N/A
6/15/2004 N/A
6/14/2004 N/A

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

© 1997 - 2010 — All Rights Reserved
All material on this Web site is protected by copyright law. Unauthorized use is prohibited.
Mark Farrah Associates - (207) 985-8484
Printed on 9/9/2010 at 6:44:47 AM
http://www.markfarrah.com/tickerdata.asp