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.
