Mark Farrah Associates - Closing Price Data

Any redistribution of MFA content, including by framing, data siphoning, or similar means, is expressly prohibited without the prior written consent of Mark Farrah Associates. Any reference to the material must be properly attributed to MFA and any other data provider attributed on these pages.

The materials on this site are protected by copyright and no part of such materials may be modified, reproduced, stored in a retrieval system, transmitted (in any form or by any means), copied, distributed, used for creating derivative works or used in any other way for commercial or public purposes without 's prior written consent.

Data is provided for information purposes only, and is not intended for trading purposes. MFA shall not be liable for any errors or delays in the content, or for any actions taken in reliance thereon.

<< Back One Page

UnitedHealth - UNH
Closing Price Data

Date	Price
9/7/2010	$33.78
9/3/2010	$33.91
9/2/2010	$32.86
9/1/2010	$32.59
8/31/2010	$31.72
8/30/2010	$31.91
8/27/2010	$32.37
8/26/2010	$31.85
8/25/2010	$31.96
8/24/2010	$31.04
8/24/2010	$31.50
8/20/2010	$31.61
8/19/2010	$31.79
8/17/2010	$32.35
8/16/2010	$31.90
8/13/2010	$32.03
8/12/2010	$32.13
8/11/2010	$31.99
8/10/2010	$33.33
8/9/2010	$33.49
8/8/2010	$32.54
8/6/2010	$33.45
8/5/2010	$33.42
8/4/2010	$32.91
8/3/2010	$32.42
8/2/2010	$31.44
7/30/2010	$30.45
7/29/2010	$30.44
7/28/2010	$30.33
7/21/2010	$30.70
7/20/2010	$30.83
7/19/2010	$30.82
7/16/2010	$30.34
7/15/2010	$30.88
7/14/2010	$30.32
7/13/2010	$30.14
7/12/2010	$30.04
7/9/2010	$29.97
7/8/2010	$29.68
7/7/2010	$29.20
7/6/2010	$28.89
7/2/2010	$28.30
7/1/2010	$27.85
6/30/2010	$28.40
6/29/2010	$28.63
6/28/2010	$29.19
6/25/2010	$29.88
6/24/2010	$29.76
6/23/2010	$30.21
6/22/2010	$30.64
6/21/2010	$31.15
6/18/2010	$31.33
6/15/2010	$31.19
6/14/2010	$30.59
6/9/2010	$30.53
6/8/2010	$30.89
6/7/2010	$30.46
6/4/2010	$30.24
6/3/2010	$30.46
6/2/2010	$29.78
6/1/2010	$28.98
5/28/2010	$29.07
5/27/2010	$29.32
5/26/2010	$28.79
5/25/2010	$28.87
5/24/2010	$28.83
5/21/2010	$28.70
5/20/2010	$28.96
5/19/2010	$29.99
5/18/2010	$30.18
5/17/2010	$30.44
5/14/2010	$30.39
5/12/2010	$30.32
5/11/2010	$29.85
5/10/2010	$29.88
5/7/2010	$29.02
5/6/2010	$29.24
5/5/2010	$30.00
5/3/2010	$30.26
4/30/2010	$30.31
4/21/2010	$30.26
4/20/2010	$30.98
4/19/2010	$31.23
4/16/2010	$30.73
4/15/2010	$30.63
4/14/2010	$31.05
4/13/2010	$32.16
4/12/2010	$32.26
4/9/2010	$32.26
4/8/2010	$32.62
4/7/2010	$32.93
4/6/2010	$33.41
4/5/2010	$33.14
4/1/2010	$32.99
3/31/2010	$32.64
3/30/2010	$33.06
3/29/2010	$32.84
3/26/2010	$32.63
3/25/2010	$33.12
3/24/2010	$32.72
3/23/2010	$33.16
3/22/2010	$33.30
3/19/2010	$34.39
3/18/2010	$33.59
3/17/2010	$32.75
3/16/2010	$33.05
3/15/2010	$32.53
3/12/2010	$32.91
3/11/2010	$33.50
3/10/2010	$33.24
3/9/2010	$33.08
3/8/2010	$33.10
3/5/2010	$33.74
3/4/2010	$32.95
3/3/2010	$34.10
3/2/2010	$33.95
3/1/2010	$34.04
2/26/2010	$33.86
2/25/2010	$33.45
2/24/2010	$33.62
2/23/2010	$32.81
2/22/2010	$33.08
2/19/2010	$31.94
2/18/2010	$32.69
2/17/2010	$32.55
2/16/2010	$31.63
2/12/2010	$32.18
2/11/2010	$33.12
2/10/2010	$32.71
2/9/2010	$33.00
2/8/2010	$32.41
2/5/2010	$32.54
2/4/2010	$32.46
2/3/2010	$33.32
2/2/2010	$34.05
2/1/2010	$33.13
1/29/2010	$33.00
1/28/2010	$33.43
1/27/2010	$33.24
1/26/2010	$32.44
1/25/2010	$33.00
1/22/2010	$33.16
1/21/2010	$33.10
1/20/2010	$34.55
1/19/2010	$35.13
1/15/2010	$33.75
1/14/2010	$33.32
1/13/2010	$32.54
1/12/2010	$32.05
1/11/2010	$32.92
1/8/2010	$32.70
1/7/2010	$33.01
1/6/2010	$31.79
1/5/2010	$31.48
1/4/2010	$31.53
12/31/2009	$30.48
12/30/2009	$31.01
12/29/2009	$30.85
12/28/2009	$31.39
12/24/2009	$31.68
12/23/2009	$31.62
12/22/2009	$32.32
12/21/2009	$32.17
12/18/2009	$31.54
12/17/2009	$31.82
12/16/2009	$32.20
12/15/2009	$31.32
12/14/2009	$30.95
12/11/2009	$30.48
12/10/2009	$30.31
12/9/2009	$28.50
12/8/2009	$28.46
12/7/2009	$28.30
12/4/2009	$27.46
12/3/2009	$27.33
12/2/2009	$28.29
12/1/2009	$28.70
11/30/2009	$28.67
11/27/2009	$29.44
11/25/2009	$29.54
11/24/2009	$29.51
11/23/2009	$29.08
11/20/2009	$28.56
11/19/2009	$28.63
11/18/2009	$28.87
11/17/2009	$28.97
11/16/2009	$29.15
11/13/2009	$29.08
11/12/2009	$28.76
11/11/2009	$29.37
11/10/2009	$28.97
11/9/2009	$29.13
11/6/2009	$28.67
11/5/2009	$28.21
11/4/2009	$27.87
11/3/2009	$26.91
11/2/2009	$26.42
10/30/2009	$25.95
10/29/2009	$26.47
10/28/2009	$25.88
10/27/2009	$26.50
10/26/2009	$25.31
10/23/2009	$25.85
10/22/2009	$25.71
10/21/2009	$25.12
10/20/2009	$25.96
10/19/2009	$24.92
10/16/2009	$24.45
10/15/2009	$24.55
10/14/2009	$24.87
10/13/2009	$24.29
10/12/2009	$25.23
10/9/2009	$24.67
10/8/2009	$24.16
10/7/2009	$25.05
10/6/2009	$24.38
10/5/2009	$24.04
10/2/2009	$24.28
10/1/2009	$24.79
9/30/2009	$25.04
9/29/2009	$25.68
9/28/2009	$25.80
9/25/2009	$25.34
9/24/2009	$26.03
9/23/2009	$26.68
9/22/2009	$27.58
9/21/2009	$28.59
9/18/2009	$28.58
9/17/2009	$29.34
9/16/2009	$29.29
9/15/2009	$27.70
9/14/2009	$28.76
9/11/2009	$29.07
9/10/2009	$29.11
9/9/2009	$28.40
9/8/2009	$27.84
9/4/2009	$28.88
9/3/2009	$28.87
9/2/2009	$28.66
9/1/2009	$27.33
8/31/2009	$28.00
8/28/2009	$28.18
8/27/2009	$28.94
8/26/2009	$28.93
8/25/2009	$29.92
8/24/2009	$29.69
8/21/2009	$28.92
8/20/2009	$28.39
8/19/2009	$28.18
8/18/2009	$28.18
8/17/2009	$28.48
8/14/2009	$28.06
8/13/2009	$28.37
8/12/2009	$27.79
8/11/2009	$27.82
8/10/2009	$27.07
8/7/2009	$26.51
8/6/2009	$25.98
8/5/2009	$26.18
8/4/2009	$26.93
8/3/2009	$27.36
7/31/2009	$28.06
7/30/2009	$28.10
7/29/2009	$28.41
7/28/2009	$29.08
7/27/2009	$27.62
7/24/2009	$27.32
7/23/2009	$27.05
7/22/2009	$26.00
7/21/2009	$25.59
7/20/2009	$24.84
7/17/2009	$25.09
7/16/2009	$25.25
7/14/2009	$24.77
7/13/2009	$25.01
7/10/2009	$24.67
7/9/2009	$24.94
7/8/2009	$24.67
7/7/2009	$25.17
7/6/2009	$24.09
7/2/2009	$23.91
7/1/2009	$25.16
6/30/2009	$24.98
6/29/2009	$25.12
6/26/2009	$24.77
6/25/2009	$24.99
6/24/2009	$24.81
6/23/2009	$24.54
6/22/2009	$24.56
6/19/2009	$25.43
6/18/2009	$25.45
6/17/2009	$24.02
6/16/2009	$24.02
6/15/2009	$23.51
6/12/2009	$24.21
6/10/2009	$25.73
6/9/2009	$25.98
6/8/2009	$26.05
6/5/2009	$27.10
6/4/2009	$27.27
6/3/2009	$27.50
6/2/2009	$28.10
6/1/2009	$27.50
5/29/2009	$26.60
5/28/2009	$27.19
5/27/2009	$27.49
5/26/2009	$27.19
5/22/2009	$26.30
5/21/2009	$26.92
5/20/2009	$27.78
5/19/2009	$27.46
5/15/2009	$27.51
5/14/2009	$27.80
5/13/2009	$27.66
5/12/2009	$27.32
5/11/2009	$27.59
5/8/2009	$28.87
5/7/2009	$28.39
5/6/2009	$25.93
5/5/2009	$25.56
5/4/2009	$23.72
5/1/2009	$22.97
4/30/2009	$23.52
4/29/2009	$23.87
4/28/2009	$23.89
4/27/2009	$23.01
4/23/2009	$23.16
4/22/2009	$22.81
4/21/2009	$22.80
4/20/2009	$24.21
4/17/2009	$24.14
4/16/2009	$24.36
4/15/2009	$25.11
4/14/2009	$24.50
4/13/2009	$24.37
4/9/2009	$23.86
4/8/2009	$22.86
4/7/2009	$23.45
4/6/2009	$21.93
4/3/2009	$20.54
4/2/2009	$21.07
4/1/2009	$20.68
3/31/2009	$20.93
3/30/2009	$20.51
3/27/2009	$21.08
3/26/2009	$21.62
3/25/2009	$21.18
3/24/2009	$21.12
3/23/2009	$22.05
3/20/2009	$20.63
3/19/2009	$21.30
3/18/2009	$21.95
3/17/2009	$21.54
3/16/2009	$20.68
3/13/2009	$21.36
3/12/2009	$20.41
3/11/2009	$19.12
3/10/2009	$19.31
3/9/2009	$17.79
3/6/2009	$17.90
3/5/2009	$16.35
3/4/2009	$17.96
3/3/2009	$17.80
3/2/2009	$17.48
2/27/2009	$19.65
2/26/2009	$20.07
2/25/2009	$23.03
2/24/2009	$24.21
2/23/2009	$23.82
2/20/2009	$27.98
2/19/2009	$28.65
2/18/2009	$28.33
2/17/2009	$28.42
2/13/2009	$28.96
2/12/2009	$29.48
2/11/2009	$28.55
2/10/2009	$27.97
2/9/2009	$29.52
2/6/2009	$28.94
2/5/2009	$28.80
2/4/2009	$28.98
2/3/2009	$29.74
2/2/2009	$29.15
1/30/2009	$28.33
1/29/2009	$28.69
1/28/2009	$29.99
1/27/2009	$29.08
1/26/2009	$28.15
1/23/2009	$28.04
1/22/2009	$27.19
1/21/2009	$25.05
1/20/2009	$24.16
1/16/2009	$25.50
1/15/2009	$24.89
1/14/2009	$24.08
1/13/2009	$25.36
1/12/2009	$25.62
1/9/2009	$26.45
1/8/2009	$26.71
1/7/2009	$26.30
1/6/2009	$26.50
1/5/2009	$31.48
1/5/2009	$27.14
1/4/2009	$31.53
1/2/2009	$27.59
12/31/2008	$26.60
12/30/2008	$27.04
12/29/2008	$25.57
12/26/2008	$26.30
12/24/2008	$25.96
12/23/2008	$25.98
12/22/2008	$25.74
12/19/2008	$26.49
12/18/2008	$24.91
12/17/2008	$23.90
12/16/2008	$24.35
12/15/2008	$23.78
12/12/2008	$23.54
12/11/2008	$23.49
12/10/2008	$21.57
12/9/2008	$20.78
12/8/2008	$21.45
12/5/2008	$21.41
12/4/2008	$19.90
12/3/2008	$20.38
12/2/2008	$20.32
12/1/2008	$20.12
11/28/2008	$21.01
11/26/2008	$20.98
11/25/2008	$20.73
11/24/2008	$19.07
11/21/2008	$17.15
11/20/2008	$16.30
11/19/2008	$17.73
11/18/2008	$19.03
11/17/2008	$18.89
11/14/2008	$20.02
11/13/2008	$20.84
11/12/2008	$18.87
11/11/2008	$20.16
11/10/2008	$21.44
11/7/2008	$22.43
11/6/2008	$22.16
11/5/2008	$22.77
11/4/2008	$22.82
11/3/2008	$23.49
10/31/2008	$23.73
10/30/2008	$22.39
10/29/2008	$21.32
10/28/2008	$22.45
10/27/2008	$20.43
10/24/2008	$22.91
10/23/2008	$23.93
10/22/2008	$24.06
10/21/2008	$25.25
10/20/2008	$25.51
10/17/2008	$24.39
10/16/2008	$22.63
10/15/2008	$21.67
10/14/2008	$22.99
10/13/2008	$23.38
10/10/2008	$17.35
10/9/2008	$17.80
10/8/2008	$19.20
10/7/2008	$20.52
10/6/2008	$22.26
10/3/2008	$24.11
10/2/2008	$24.76
10/1/2008	$25.08
9/30/2008	$25.39
9/29/2008	$21.00
9/26/2008	$25.81
9/25/2008	$25.50
9/24/2008	$25.10
9/23/2008	$26.00
9/22/2008	$26.52
9/19/2008	$26.79
9/18/2008	$26.57
9/17/2008	$25.51
9/16/2008	$26.78
9/15/2008	$28.01
9/12/2008	$29.61
9/11/2008	$29.96
9/10/2008	$29.31
9/9/2008	$28.48
9/8/2008	$29.16
9/5/2008	$27.71
9/4/2008	$28.06
9/3/2008	$29.68
9/2/2008	$29.28
8/29/2008	$30.45
8/28/2008	$30.06
8/27/2008	$29.43
8/26/2008	$29.46
8/25/2008	$29.31
8/22/2008	$30.61
8/21/2008	$30.30
8/20/2008	$30.24
8/19/2008	$30.97
8/18/2008	$32.13
8/15/2008	$33.01
8/14/2008	$31.89
8/13/2008	$31.61
8/12/2008	$31.48
8/11/2008	$31.25
8/8/2008	$31.00
8/7/2008	$29.16
8/6/2008	$29.86
8/5/2008	$30.45
8/4/2008	$28.96
8/1/2008	$28.13
7/31/2008	$28.08
7/30/2008	$27.28
7/29/2008	$27.53
7/28/2008	$26.78
7/25/2008	$27.45
7/24/2008	$27.02
7/23/2008	$27.76
7/22/2008	$26.21
7/21/2008	$23.83
7/18/2008	$23.90
7/17/2008	$23.58
7/16/2008	$22.53
7/15/2008	$22.33
7/14/2008	$22.18
7/11/2008	$22.16
7/10/2008	$22.58
7/9/2008	$22.93
7/8/2008	$23.28
7/7/2008	$23.31
7/3/2008	$22.96
7/2/2008	$25.12
7/1/2008	$25.63
6/30/2008	$26.25
6/27/2008	$26.01
6/26/2008	$25.97
6/25/2008	$26.79
6/24/2008	$26.43
6/23/2008	$26.39
6/20/2008	$27.12
6/19/2008	$27.89
6/18/2008	$30.22
6/17/2008	$30.00
6/16/2008	$30.20
6/13/2008	$30.74
6/12/2008	$31.01
6/11/2008	$31.95
6/10/2008	$32.60
6/9/2008	$32.93
6/6/2008	$33.03
6/5/2008	$33.94
6/4/2008	$33.82
6/3/2008	$33.95
6/2/2008	$33.99
5/30/2008	$34.21
5/29/2008	$34.50
5/28/2008	$34.23
5/27/2008	$35.02
5/23/2008	$34.75
5/22/2008	$35.30
5/21/2008	$34.16
5/20/2008	$34.05
5/19/2008	$33.44
5/16/2008	$32.32
5/15/2008	$31.70
5/14/2008	$32.02
5/13/2008	$32.55
5/12/2008	$32.78
5/9/2008	$32.94
5/8/2008	$33.00
5/7/2008	$32.66
5/6/2008	$32.80
5/5/2008	$33.07
5/2/2008	$33.47
5/1/2008	$32.90
4/30/2008	$32.63
4/29/2008	$33.40
4/28/2008	$33.64
4/25/2008	$33.99
4/24/2008	$33.59
4/23/2008	$34.73
4/22/2008	$34.15
4/18/2008	$37.25
4/17/2008	$36.70
4/16/2008	$35.80
4/15/2008	$37.24
4/14/2008	$36.29
4/11/2008	$35.87
4/10/2008	$36.60
4/9/2008	$37.28
4/8/2008	$38.08
4/7/2008	$36.67
4/4/2008	$36.50
4/3/2008	$36.15
4/2/2008	$35.96
4/1/2008	$36.25
3/31/2008	$34.36
3/28/2008	$34.37
3/27/2008	$34.00
3/26/2008	$34.10
3/25/2008	$35.28
3/24/2008	$35.71
3/20/2008	$35.32
3/19/2008	$35.55
3/18/2008	$35.06
3/17/2008	$33.84
3/14/2008	$37.19
3/13/2008	$38.28
3/12/2008	$36.68
3/11/2008	$38.24
3/10/2008	$45.07
3/7/2008	$45.21
3/6/2008	$45.81
3/5/2008	$47.22
3/4/2008	$46.76
3/3/2008	$46.35
2/29/2008	$46.48
2/28/2008	$48.01
2/27/2008	$49.17
2/26/2008	$48.93
2/22/2008	$47.36
2/21/2008	$47.80
2/20/2008	$48.10
2/19/2008	$48.08
2/15/2008	$47.74
2/14/2008	$46.61
2/13/2008	$46.97
2/12/2008	$48.27
2/11/2008	$48.22
2/8/2008	$48.20
2/7/2008	$49.03
2/6/2008	$49.38
2/5/2008	$49.40
2/4/2008	$49.90
2/1/2008	$50.10
1/31/2008	$50.84
1/30/2008	$50.16
1/28/2008	$52.00
1/25/2008	$50.00
1/24/2008	$49.82
1/23/2008	$50.35
1/22/2008	$51.22
1/18/2008	$54.40
1/17/2008	$54.36
1/16/2008	$55.28
1/15/2008	$54.95
1/14/2008	$55.42
1/11/2008	$55.91
1/10/2008	$56.09
1/9/2008	$56.19
1/8/2008	$56.21
1/7/2008	$56.88
1/4/2008	$56.00
1/3/2008	$56.93
1/2/2008	$56.67
12/31/2007	$58.20
12/28/2007	$58.28
12/27/2007	$58.36
12/26/2007	$58.95
12/24/2007	$58.88
12/20/2007	$58.11
12/19/2007	$57.36
12/18/2007	$57.20
12/17/2007	$56.59
12/14/2007	$56.73
12/13/2007	$57.03
12/12/2007	$57.47
12/11/2007	$57.07
12/10/2007	$57.87
12/7/2007	$56.65
12/6/2007	$55.98
12/5/2007	$54.68
12/4/2007	$54.33
12/3/2007	$54.63
11/30/2007	$55.00
11/29/2007	$54.76
11/28/2007	$54.72
11/27/2007	$54.29
11/26/2007	$53.38
11/23/2007	$54.07
11/20/2007	$54.07
11/19/2007	$53.49
11/17/2007	$53.42
11/15/2007	$53.02
11/14/2007	$53.04
11/13/2007	$53.30
11/12/2007	$52.64
11/9/2007	$51.67
11/8/2007	$50.29
11/7/2007	$49.85
11/6/2007	$49.59
11/2/2007	$48.94
11/1/2007	$48.55
10/31/2007	$49.15
10/30/2007	$47.90
10/29/2007	$47.95
10/26/2007	$47.99
10/25/2007	$48.53
10/24/2007	$48.47
10/23/2007	$48.84
10/22/2007	$48.13
10/19/2007	$47.45
10/18/2007	$48.10
10/17/2007	$48.60
10/16/2007	$48.50
10/15/2007	$48.93
10/12/2007	$49.69
10/11/2007	$49.34
10/10/2007	$49.33
10/9/2007	$48.49
10/8/2007	$47.81
10/5/2007	$47.70
10/4/2007	$47.38
10/3/2007	$47.05
10/2/2007	$47.89
10/1/2007	$48.14
9/28/2007	$48.43
9/26/2007	$49.31
9/25/2007	$49.48
9/24/2007	$49.56
9/21/2007	$49.91
9/20/2007	$49.81
9/19/2007	$49.84
9/18/2007	$50.10
9/17/2007	$49.95
9/14/2007	$49.91
9/13/2007	$49.55
9/12/2007	$49.47
9/11/2007	$49.57
9/10/2007	$49.12
9/7/2007	$49.19
9/6/2007	$49.60
9/5/2007	$49.29
9/4/2007	$50.19
8/31/2007	$50.01
8/30/2007	$49.05
8/29/2007	$48.69
8/28/2007	$48.63
8/27/2007	$49.19
8/24/2007	$49.61
8/23/2007	$48.62
8/22/2007	$48.65
8/21/2007	$49.56
8/20/2007	$49.55
8/17/2007	$49.80
8/16/2007	$48.86
8/15/2007	$49.12
8/14/2007	$48.48
8/13/2007	$49.04
8/10/2007	$47.48
8/9/2007	$46.33
8/8/2007	$47.57
8/7/2007	$47.99
8/6/2007	$48.50
8/2/2007	$48.36
8/1/2007	$47.99
7/31/2007	$48.43
7/30/2007	$48.94
7/27/2007	$49.13
7/26/2007	$50.21
7/25/2007	$51.21
7/24/2007	$51.00
7/23/2007	$51.17
7/20/2007	$51.32
7/19/2007	$51.89
7/18/2007	$53.58
7/17/2007	$53.00
7/16/2007	$52.95
7/13/2007	$52.98
7/12/2007	$53.09
7/11/2007	$51.41
7/10/2007	$51.55
7/9/2007	$51.97
7/6/2007	$53.02
7/5/2007	$52.45
7/3/2007	$52.14
7/2/2007	$52.22
6/29/2007	$51.14
6/28/2007	$52.10
6/27/2007	$51.75
6/26/2007	$51.79
6/25/2007	$51.50
6/22/2007	$51.30
6/21/2007	$51.77
6/20/2007	$51.50
6/19/2007	$52.74
6/18/2007	$52.87
6/15/2007	$52.90
6/14/2007	$52.95
6/13/2007	$53.11
6/12/2007	$52.99
6/11/2007	$53.19
6/8/2007	$53.67
6/7/2007	$53.36
6/6/2007	$53.97
6/5/2007	$54.70
6/4/2007	$55.20
6/1/2007	$55.21
5/31/2007	$54.77
5/30/2007	$54.57
5/29/2007	$54.57
5/25/2007	$54.41
5/24/2007	$54.21
5/23/2007	$53.93
5/22/2007	$53.89
5/21/2007	$53.50
5/18/2007	$53.47
5/17/2007	$53.65
5/16/2007	$53.80
5/15/2007	$52.68
5/14/2007	$52.83
5/11/2007	$53.59
5/10/2007	$53.02
5/9/2007	$53.09
5/8/2007	$53.11
5/7/2007	$53.25
5/4/2007	$53.57
5/3/2007	$53.19
5/2/2007	$53.79
5/1/2007	$52.75
4/30/2007	$53.06
4/27/2007	$53.15
4/26/2007	$52.71
4/25/2007	$52.94
4/24/2007	$54.23
4/23/2007	$53.95
4/20/2007	$53.20
4/19/2007	$52.05
4/18/2007	$54.21
4/17/2007	$54.62
4/16/2007	$53.85
4/13/2007	$52.95
4/11/2007	$53.14
4/10/2007	$54.24
4/9/2007	$54.88
4/6/2007	$55.33
4/5/2007	$55.06
4/4/2007	$55.06
4/3/2007	$54.61
4/2/2007	$53.73
3/30/2007	$52.97
3/29/2007	$52.84
3/28/2007	$54.78
3/27/2007	$55.85
3/26/2007	$56.88
3/23/2007	$56.51
3/22/2007	$55.69
3/21/2007	$55.03
3/20/2007	$54.10
3/19/2007	$54.30
3/16/2007	$53.13
3/15/2007	$54.05
3/14/2007	$53.37
3/13/2007	$53.00
3/12/2007	$53.27
3/9/2007	$53.00
3/7/2007	$53.80
3/6/2007	$53.98
3/5/2007	$52.96
3/2/2007	$54.18
3/1/2007	$52.74
2/28/2007	$52.18
2/27/2007	$51.71
2/26/2007	$53.21
2/23/2007	$53.03
2/22/2007	$53.72
2/21/2007	$53.53
2/20/2007	$53.82
2/16/2007	$53.95
2/15/2007	$53.61
2/14/2007	$51.64
2/13/2007	$51.61
2/12/2007	$51.62
2/9/2007	$50.88
2/8/2007	$51.24
2/7/2007	$51.25
2/6/2007	$50.99
2/5/2007	$52.33
2/2/2007	$52.91
2/1/2007	$52.80
1/31/2007	$52.26
1/30/2007	$52.21
1/29/2007	$51.73
1/26/2007	$51.54
1/25/2007	$52.10
1/24/2007	$51.80
1/23/2007	$51.47
1/22/2007	$52.19
1/19/2007	$53.20
1/18/2007	$53.80
1/17/2007	$55.65
1/16/2007	$55.75
1/12/2007	$55.10
1/11/2007	$54.45
1/10/2007	$52.83
1/9/2007	$52.68
1/8/2007	$53.32
1/5/2007	$52.55
1/4/2007	$52.91
1/3/2007	$52.57
12/29/2006	$53.73
12/28/2006	$53.66
12/27/2006	$53.38
12/26/2006	$53.23
12/22/2006	$53.45
12/21/2006	$53.93
12/20/2006	$53.56
12/19/2006	$52.33
12/18/2006	$50.40
12/15/2006	$50.09
12/14/2006	$49.70
12/13/2006	$49.71
12/12/2006	$50.04
12/11/2006	$50.09
12/8/2006	$49.91
12/7/2006	$49.49
12/6/2006	$49.01
12/5/2006	$48.88
12/4/2006	$48.91
12/1/2006	$48.83
11/30/2006	$49.08
11/29/2006	$47.56
11/28/2006	$47.34
11/27/2006	$46.18
11/24/2006	$46.71
11/22/2006	$46.56
11/21/2006	$46.33
11/20/2006	$46.81
11/17/2006	$47.25
11/16/2006	$47.62
11/15/2006	$47.96
11/14/2006	$47.44
11/13/2006	$46.75
11/10/2006	$46.11
11/9/2006	$45.27
11/8/2006	$48.00
11/7/2006	$49.57
11/6/2006	$48.41
11/3/2006	$47.83
11/2/2006	$48.62
11/1/2006	$48.30
10/31/2006	$48.78
10/30/2006	$49.03
10/27/2006	$49.41
10/26/2006	$49.37
10/25/2006	$48.63
10/24/2006	$49.84
10/23/2006	$50.64
10/20/2006	$50.70
10/19/2006	$50.65
10/18/2006	$48.00
10/17/2006	$46.73
10/16/2006	$47.54
10/13/2006	$48.75
10/12/2006	$49.62
10/11/2006	$50.10
10/10/2006	$49.65
10/9/2006	$50.72
10/6/2006	$51.50
10/5/2006	$50.67
10/4/2006	$49.56
10/3/2006	$49.58
10/2/2006	$49.43
9/29/2006	$49.20
9/28/2006	$49.46
9/27/2006	$49.08
9/26/2006	$48.62
9/25/2006	$48.82
9/22/2006	$48.97
9/21/2006	$50.29
9/20/2006	$51.53
9/19/2006	$51.87
9/18/2006	$52.09
9/15/2006	$52.21
9/14/2006	$51.81
9/13/2006	$52.05
9/12/2006	$52.53
9/11/2006	$51.60
9/8/2006	$50.90
9/7/2006	$50.21
9/6/2006	$50.42
9/5/2006	$50.70
9/1/2006	$51.80
8/31/2006	$51.95
8/30/2006	$51.75
8/29/2006	$51.03
8/28/2006	$51.33
8/25/2006	$50.88
8/24/2006	$51.16
8/23/2006	$49.64
8/22/2006	$49.64
8/21/2006	$49.56
8/18/2006	$49.50
8/17/2006	$49.04
8/16/2006	$48.14
8/15/2006	$48.13
8/14/2006	$47.66
8/11/2006	$47.57
8/10/2006	$47.40
8/9/2006	$48.98
8/8/2006	$49.42
8/7/2006	$48.49
8/4/2006	$48.56
8/3/2006	$47.77
8/2/2006	$48.57
8/1/2006	$47.82
7/31/2006	$47.83
7/28/2006	$47.85
7/27/2006	$49.46
7/26/2006	$50.53
7/25/2006	$51.49
7/24/2006	$50.80
7/21/2006	$50.00
7/20/2006	$50.21
7/19/2006	$50.93
7/18/2006	$48.40
7/17/2006	$47.65
7/14/2006	$47.55
7/13/2006	$48.01
7/12/2006	$48.06
7/11/2006	$48.09
7/10/2006	$46.82
7/7/2006	$45.39
7/6/2006	$44.83
7/5/2006	$45.11
7/3/2006	$45.01
6/30/2006	$44.78
6/29/2006	$45.01
6/28/2006	$44.43
6/27/2006	$44.22
6/26/2006	$44.94
6/23/2006	$45.23
6/22/2006	$44.43
6/21/2006	$44.07
6/20/2006	$43.71
6/19/2006	$43.50
6/16/2006	$44.29
6/15/2006	$44.75
6/14/2006	$44.98
6/13/2006	$45.43
6/12/2006	$45.16
6/9/2006	$45.77
6/8/2006	$46.25
6/7/2006	$46.28
6/6/2006	$46.18
6/5/2006	$46.22
6/2/2006	$46.98
6/1/2006	$45.72
5/31/2006	$43.96
5/30/2006	$43.33
5/26/2006	$43.12
5/25/2006	$42.42
5/24/2006	$42.09
5/23/2006	$42.82
5/22/2006	$43.52
5/19/2006	$44.42
5/18/2006	$45.30
5/17/2006	$46.89
5/16/2006	$47.01
5/15/2006	$46.70
5/12/2006	$45.84
5/11/2006	$44.37
5/10/2006	$46.17
5/9/2006	$43.80
5/8/2006	$45.08
5/5/2006	$46.39
5/4/2006	$46.53
5/3/2006	$46.61
5/2/2006	$48.58
5/1/2006	$49.80
4/28/2006	$49.74
4/27/2006	$47.75
4/26/2006	$48.97
4/25/2006	$49.36
4/24/2006	$50.16
4/21/2006	$49.57
4/20/2006	$50.12
4/19/2006	$49.18
4/18/2006	$49.67
4/17/2006	$51.67
4/13/2006	$53.50
4/12/2006	$53.46
4/11/2006	$51.55
4/10/2006	$52.43
4/7/2006	$53.69
4/6/2006	$54.51
4/5/2006	$55.30
4/4/2006	$55.30
4/3/2006	$55.47
3/31/2006	$55.86
3/30/2006	$56.26
3/29/2006	$55.95
3/28/2006	$54.32
3/27/2006	$54.93
3/24/2006	$55.78
3/23/2006	$56.37
3/22/2006	$56.64
3/21/2006	$56.21
3/20/2006	$56.53
3/17/2006	$56.69
3/16/2006	$56.57
3/15/2006	$57.34
3/14/2006	$56.89
3/13/2006	$55.73
3/10/2006	$56.17
3/9/2006	$56.34
3/8/2006	$57.20
3/7/2006	$56.52
3/6/2006	$56.70
3/3/2006	$56.60
3/2/2006	$57.58
3/1/2006	$58.43
2/28/2006	$58.23
2/27/2006	$58.94
2/24/2006	$58.89
2/23/2006	$59.45
2/22/2006	$59.54
2/21/2006	$58.17
2/17/2006	$58.00
2/16/2006	$58.50
2/15/2006	$59.00
2/14/2006	$59.45
2/13/2006	$58.59
2/10/2006	$58.60
2/9/2006	$58.08
2/8/2006	$57.59
2/7/2006	$57.73
2/6/2006	$58.54
2/3/2006	$59.62
2/2/2006	$59.36
2/1/2006	$59.50
1/30/2006	$57.77
1/27/2006	$58.54
1/26/2006	$57.89
1/25/2006	$57.98
1/24/2006	$58.31
1/23/2006	$57.99
1/20/2006	$59.48
1/19/2006	$61.47
1/18/2006	$61.22
1/17/2006	$61.00
1/13/2006	$60.94
1/12/2006	$62.53
1/11/2006	$61.85
1/10/2006	$62.61
1/9/2006	$61.40
1/6/2006	$62.90
1/5/2006	$61.69
1/4/2006	$61.88
1/3/2006	$61.73
12/30/2005	$62.14
12/29/2005	$62.90
12/28/2005	$63.45
12/27/2005	$63.60
12/23/2005	$63.75
12/22/2005	$63.83
12/21/2005	$63.79
12/20/2005	$63.06
12/19/2005	$61.85
12/16/2005	$63.14
12/15/2005	$63.33
12/14/2005	$63.00
12/13/2005	$63.43
12/12/2005	$63.20
12/9/2005	$63.67
12/8/2005	$62.96
12/7/2005	$62.61
12/6/2005	$63.24
12/5/2005	$62.34
12/2/2005	$61.97
12/1/2005	$61.47
11/30/2005	$59.86
11/29/2005	$60.07
11/28/2005	$58.40
11/25/2005	$60.16
11/23/2005	$60.53
11/22/2005	$60.67
11/21/2005	$60.80
11/18/2005	$60.96
11/17/2005	$60.98
11/16/2005	$60.38
11/15/2005	$59.75
11/14/2005	$59.14
11/11/2005	$59.65
11/10/2005	$59.29
11/9/2005	$57.36
11/8/2005	$58.07
11/7/2005	$58.50
11/4/2005	$58.02
11/3/2005	$57.67
11/2/2005	$59.57
11/1/2005	$59.00
10/31/2005	$57.89
10/28/2005	$56.73
10/27/2005	$54.61
10/26/2005	$53.98
10/25/2005	$55.94
10/24/2005	$57.19
10/21/2005	$57.14
10/20/2005	$57.11
10/19/2005	$58.20
10/18/2005	$56.51
10/17/2005	$56.44
10/14/2005	$56.43
10/13/2005	$54.20
10/12/2005	$55.03
10/11/2005	$55.18
10/10/2005	$55.88
10/7/2005	$56.37
10/6/2005	$56.41
10/5/2005	$56.45
10/4/2005	$57.06
10/3/2005	$56.78
9/30/2005	$56.20
9/29/2005	$55.72
9/28/2005	$55.34
9/27/2005	$55.26
9/26/2005	$55.40
9/23/2005	$55.00
9/22/2005	$53.63
9/21/2005	$52.59
9/20/2005	$52.62
9/19/2005	$53.50
9/16/2005	$54.05
9/15/2005	$53.40
9/14/2005	$52.94
9/13/2005	$53.03
9/12/2005	$54.27
9/9/2005	$54.51
9/8/2005	$53.83
9/7/2005	$53.45
9/6/2005	$53.19
9/2/2005	$52.53
9/1/2005	$52.05
8/31/2005	$51.50
8/30/2005	$50.48
8/29/2005	$50.80
8/26/2005	$50.45
8/25/2005	$50.64
8/24/2005	$50.63
8/23/2005	$51.06
8/22/2005	$51.36
8/19/2005	$51.18
8/18/2005	$51.30
8/17/2005	$51.26
8/16/2005	$51.10
8/15/2005	$51.98
8/12/2005	$52.09
8/11/2005	$52.37
8/10/2005	$51.61
8/9/2005	$51.78
8/8/2005	$51.18
8/5/2005	$52.06
8/4/2005	$52.96
8/3/2005	$53.16
8/2/2005	$53.03
8/1/2005	$52.62
7/29/2005	$52.30
7/28/2005	$52.92
7/27/2005	$51.42
7/26/2005	$52.00
7/25/2005	$50.80
7/22/2005	$50.80
7/21/2005	$49.16
7/20/2005	$49.75
7/19/2005	$50.58
7/18/2005	$50.81
7/15/2005	$50.82
7/14/2005	$50.25
7/13/2005	$51.40
7/12/2005	$51.78
7/11/2005	$52.43
7/8/2005	$53.05
7/7/2005	$53.49
7/6/2005	$53.50
7/5/2005	$53.23
7/1/2005	$52.81
6/30/2005	$52.14
6/29/2005	$53.14
6/28/2005	$52.69
6/27/2005	$51.32
6/24/2005	$51.30
6/23/2005	$51.70
6/22/2005	$51.37
6/21/2005	$51.87
6/20/2005	$51.59
6/17/2005	$51.85
6/16/2005	$51.54
6/15/2005	$51.57
6/14/2005	$51.66
6/13/2005	$51.19
6/10/2005	$50.79
6/9/2005	$51.75
6/8/2005	$51.18
6/7/2005	$51.71
6/6/2005	$50.99
6/3/2005	$50.60
6/2/2005	$50.38
6/1/2005	$49.23
5/31/2005	$48.58
5/27/2005	$48.88
5/26/2005	$97.14
5/25/2005	$96.68
5/24/2005	$97.31
5/23/2005	$97.41
5/20/2005	$96.50
5/19/2005	$96.60
5/18/2005	$95.80
5/17/2005	$97.37
5/16/2005	$96.85
5/13/2005	$95.37
5/12/2005	$98.04
5/11/2005	$98.00
5/10/2005	$97.86
5/9/2005	$98.59
5/6/2005	$98.41
5/5/2005	$97.20
5/4/2005	$97.30
5/3/2005	$96.71
5/2/2005	$94.68
4/29/2005	$94.51
4/28/2005	$92.49
4/27/2005	$92.69
4/26/2005	$90.06
4/25/2005	$90.75
4/22/2005	$91.26
4/21/2005	$92.43
4/20/2005	$92.15
4/19/2005	$93.20
4/18/2005	$91.17
4/15/2005	$93.27
4/14/2005	$93.91
4/13/2005	$95.96
4/12/2005	$97.20
4/11/2005	$97.21
4/8/2005	$98.40
4/7/2005	$99.08
4/6/2005	$98.04
4/5/2005	$97.93
4/4/2005	$96.50
4/1/2005	$95.83
3/31/2005	$95.38
3/30/2005	$95.71
3/29/2005	$93.07
3/28/2005	$93.12
3/24/2005	$92.85
3/23/2005	$92.38
3/22/2005	$92.05
3/21/2005	$91.63
3/18/2005	$91.25
3/17/2005	$91.10
3/16/2005	$89.74
3/15/2005	$90.80
3/14/2005	$90.47
3/11/2005	$90.28
3/10/2005	$91.42
3/9/2005	$90.25
3/8/2005	$90.35
3/7/2005	$91.20
3/4/2005	$93.29
3/3/2005	$91.64
3/2/2005	$91.45
3/1/2005	$90.82
2/28/2005	$91.16
2/25/2005	$91.39
2/24/2005	$89.30
2/23/2005	$88.35
2/22/2005	$86.90
2/18/2005	$89.05
2/17/2005	$89.02
2/16/2005	$89.87
2/15/2005	$90.20
2/14/2005	$88.95
2/11/2005	$87.75
2/10/2005	$88.03
2/9/2005	$87.18
2/8/2005	$88.87
2/7/2005	$88.93
2/4/2005	$91.77
2/3/2005	$90.56
2/2/2005	$90.00
2/1/2005	$90.68
1/31/2005	$88.90
1/31/2005	$52.26
1/28/2005	$88.15
1/27/2005	$88.46
1/26/2005	$87.80
1/25/2005	$87.75
1/24/2005	$88.25
1/21/2005	$88.85
1/20/2005	$86.63
1/19/2005	$88.28
1/18/2005	$88.80
1/14/2005	$89.56
1/13/2005	$88.40
1/12/2005	$88.09
1/11/2005	$87.51
1/10/2005	$87.60
1/7/2005	$87.23
1/6/2005	$87.93
1/5/2005	$86.03
1/4/2005	$85.73
1/3/2005	$86.62
12/31/2004	$88.03
12/30/2004	$87.85
12/29/2004	$87.35
12/28/2004	$86.98
12/27/2004	$85.67
12/23/2004	$85.00
12/22/2004	$85.48
12/21/2004	$85.22
12/20/2004	$84.75
12/17/2004	$85.36
12/16/2004	$86.05
12/15/2004	$86.23
12/14/2004	$86.90
12/13/2004	$85.73
12/10/2004	$84.77
12/9/2004	$84.75
12/8/2004	$82.54
12/7/2004	$79.70
12/6/2004	$81.23
12/3/2004	$82.31
12/2/2004	$81.85
12/1/2004	$82.14
11/30/2004	$82.85
11/29/2004	$82.98
11/26/2004	$83.88
11/24/2004	$82.26
11/23/2004	$82.51
11/22/2004	$81.98
11/19/2004	$81.72
11/18/2004	$82.53
11/17/2004	$81.29
11/16/2004	$80.77
11/15/2004	$81.66
11/12/2004	$81.50
11/11/2004	$81.70
11/10/2004	$80.96
11/9/2004	$79.31
11/8/2004	$79.46
11/5/2004	$79.48
11/4/2004	$77.75
11/3/2004	$75.53
11/2/2004	$71.93
11/1/2004	$72.22
10/29/2004	$72.40
10/28/2004	$72.65
10/27/2004	$72.80
10/26/2004	$71.01
10/25/2004	$69.20
10/22/2004	$69.86
10/21/2004	$68.25
10/19/2004	$66.50
10/18/2004	$73.35
10/15/2004	$73.35
10/14/2004	$72.66
10/13/2004	$72.01
10/12/2004	$72.58
10/11/2004	$73.25
10/8/2004	$73.40
10/7/2004	$74.89
10/6/2004	$74.60
10/5/2004	$73.81
10/4/2004	$73.22
10/1/2004	$73.76
9/30/2004	$73.74
9/29/2004	$72.22
9/28/2004	$73.67
9/27/2004	$72.58
9/24/2004	$71.33
9/23/2004	$70.09
9/22/2004	$70.30
9/21/2004	$70.51
9/20/2004	$69.75
9/17/2004	$69.82
9/16/2004	$69.78
9/15/2004	$70.28
9/14/2004	$69.94
9/13/2004	$69.01
9/10/2004	$68.87
9/9/2004	$68.59
9/8/2004	$68.60
9/7/2004	$68.18
9/3/2004	$67.04
9/2/2004	$67.35
9/1/2004	$66.67
8/31/2004	$66.13
8/30/2004	$65.16
8/27/2004	$65.64
8/26/2004	$65.30
8/25/2004	$65.17
8/24/2004	$64.98
8/23/2004	$64.96
8/20/2004	$65.57
8/19/2004	$64.90
8/18/2004	$65.07
8/17/2004	$65.00
8/16/2004	$65.22
8/13/2004	$64.90
8/12/2004	$64.27
8/11/2004	$64.20
8/10/2004	$63.07
8/9/2004	$61.37
8/6/2004	$61.35
8/5/2004	$61.96
8/4/2004	$62.35
8/3/2004	$62.31
8/2/2004	$63.05
7/30/2004	$62.90
7/29/2004	$64.01
7/28/2004	$61.80
7/27/2004	$61.50
7/26/2004	$63.69
7/23/2004	$62.90
7/22/2004	$63.94
7/21/2004	$64.31
7/20/2004	$65.94
7/19/2004	$65.33
7/16/2004	$65.64
7/15/2004	$65.71
7/14/2004	$61.90
7/13/2004	$61.99
7/12/2004	$60.54
7/9/2004	$60.25
7/8/2004	$60.33
7/7/2004	$61.27
7/6/2004	$60.08
7/2/2004	$60.95
7/1/2004	$61.80
6/30/2004	$62.25
6/29/2004	$61.41
6/28/2004	$60.75
6/25/2004	$61.73
6/24/2004	$61.30
6/23/2004	$61.46
6/22/2004	$61.40
6/21/2004	$62.23
6/18/2004	$64.00
6/17/2004	$63.75
6/16/2004	$63.80
6/15/2004	$63.72
6/14/2004	$63.55

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